29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 32259 |
| 3 | 20230626 | 185000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 4 | 20230626 | 184900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 5 | 20230626 | 184800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 6 | 20230626 | 184700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 7 | 20230626 | 184600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 8 | 20230626 | 184500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 9 | 20230626 | 184400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 10 | 20230626 | 184300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 11 | 20230626 | 184200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 12 | 20230626 | 184100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 13 | 20230626 | 184000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 14 | 20230626 | 183900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 15 | 20230626 | 183800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 16 | 20230626 | 183700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 17 | 20230626 | 183600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 18 | 20230626 | 183500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 19 | 20230626 | 183400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 20 | 20230626 | 183300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 21 | 20230626 | 183200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 22 | 20230626 | 183100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 23 | 20230626 | 183000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 24 | 20230626 | 182900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 25 | 20230626 | 182800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 26 | 20230626 | 182700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 27 | 20230626 | 182600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 28 | 20230626 | 182500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 29 | 20230626 | 182400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 30 | 20230626 | 182300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 31 | 20230626 | 182200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 32 | 20230626 | 182100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 32259 |
| 33 | 20230626 | 182000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 34 | 20230626 | 181900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 35 | 20230626 | 181800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 36 | 20230626 | 181700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 37 | 20230626 | 181600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 38 | 20230626 | 181500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 39 | 20230626 | 181400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 40 | 20230626 | 181300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 41 | 20230626 | 181200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 42 | 20230626 | 181100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 43 | 20230626 | 181000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 44 | 20230626 | 180900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 45 | 20230626 | 180800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 46 | 20230626 | 180700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 47 | 20230626 | 180600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 48 | 20230626 | 180500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 49 | 20230626 | 180400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 50 | 20230626 | 180300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 51 | 20230626 | 180200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 52 | 20230626 | 180100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 53 | 20230626 | 180000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 54 | 20230626 | 175900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 55 | 20230626 | 175800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 56 | 20230626 | 175700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 57 | 20230626 | 175600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 58 | 20230626 | 175500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 59 | 20230626 | 175400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 60 | 20230626 | 175300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 61 | 20230626 | 175200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 62 | 20230626 | 175100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 32259 |
| 63 | 20230626 | 175000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 64 | 20230626 | 174900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 65 | 20230626 | 174800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 66 | 20230626 | 174700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 67 | 20230626 | 174600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 68 | 20230626 | 174500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 69 | 20230626 | 174400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 70 | 20230626 | 174300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 71 | 20230626 | 174200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 72 | 20230626 | 174100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 73 | 20230626 | 174000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 74 | 20230626 | 173900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 75 | 20230626 | 173800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 76 | 20230626 | 173700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 77 | 20230626 | 173600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 78 | 20230626 | 173500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 79 | 20230626 | 173400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 80 | 20230626 | 173300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 81 | 20230626 | 173200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 82 | 20230626 | 173100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 83 | 20230626 | 173000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 84 | 20230626 | 172900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 85 | 20230626 | 172800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 86 | 20230626 | 172700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 87 | 20230626 | 172600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 88 | 20230626 | 172500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 89 | 20230626 | 172400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 90 | 20230626 | 172300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 91 | 20230626 | 172200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 92 | 20230626 | 172100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 32259 |
| 93 | 20230626 | 172000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 94 | 20230626 | 171900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 95 | 20230626 | 171800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 96 | 20230626 | 171700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 97 | 20230626 | 171600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 98 | 20230626 | 171500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 99 | 20230626 | 171400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 100 | 20230626 | 171300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 101 | 20230626 | 171200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 102 | 20230626 | 171100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 103 | 20230626 | 171000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 104 | 20230626 | 170900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 105 | 20230626 | 170800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 106 | 20230626 | 170700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 107 | 20230626 | 170600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 108 | 20230626 | 170500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 109 | 20230626 | 170400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 110 | 20230626 | 170300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 111 | 20230626 | 170200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 112 | 20230626 | 170100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 113 | 20230626 | 170000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 114 | 20230626 | 165900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 115 | 20230626 | 165800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 116 | 20230626 | 165700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 117 | 20230626 | 165600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 118 | 20230626 | 165500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 119 | 20230626 | 165400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 120 | 20230626 | 165300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 121 | 20230626 | 165200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 122 | 20230626 | 165100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 32259 |
| 123 | 20230626 | 165000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 124 | 20230626 | 164900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 125 | 20230626 | 164800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 126 | 20230626 | 164700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 127 | 20230626 | 164600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 128 | 20230626 | 164500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 129 | 20230626 | 164400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 130 | 20230626 | 164300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 131 | 20230626 | 164200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 132 | 20230626 | 164100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 133 | 20230626 | 164000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 134 | 20230626 | 163900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 135 | 20230626 | 163800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 136 | 20230626 | 163700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 137 | 20230626 | 163600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 138 | 20230626 | 163500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 139 | 20230626 | 163400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 140 | 20230626 | 163300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 141 | 20230626 | 163200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 142 | 20230626 | 163100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 143 | 20230626 | 163000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 144 | 20230626 | 162900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 145 | 20230626 | 162800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 146 | 20230626 | 162700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 147 | 20230626 | 162600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 148 | 20230626 | 162500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 149 | 20230626 | 162400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 150 | 20230626 | 162300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 151 | 20230626 | 162200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 152 | 20230626 | 162100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 32259 |
| 153 | 20230626 | 162000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 154 | 20230626 | 161900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 155 | 20230626 | 161800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 156 | 20230626 | 161700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 157 | 20230626 | 161600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 158 | 20230626 | 161500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 159 | 20230626 | 161400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 160 | 20230626 | 161300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 161 | 20230626 | 161200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 162 | 20230626 | 161100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 163 | 20230626 | 161000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 164 | 20230626 | 160900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 165 | 20230626 | 160800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 166 | 20230626 | 160700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 167 | 20230626 | 160600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 168 | 20230626 | 160500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 169 | 20230626 | 160400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 170 | 20230626 | 160300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 171 | 20230626 | 160200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 172 | 20230626 | 160100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 173 | 20230626 | 160000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 174 | 20230626 | 155900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 175 | 20230626 | 155800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 176 | 20230626 | 155700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 177 | 20230626 | 155600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 178 | 20230626 | 155500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 179 | 20230626 | 155400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 180 | 20230626 | 155300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 181 | 20230626 | 155200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 182 | 20230626 | 155100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 32259 |
| 183 | 20230626 | 155000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 184 | 20230626 | 154900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 185 | 20230626 | 154800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 186 | 20230626 | 154700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 187 | 20230626 | 154600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 188 | 20230626 | 154500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 189 | 20230626 | 154400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 190 | 20230626 | 154300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 191 | 20230626 | 154200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 192 | 20230626 | 154100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 193 | 20230626 | 154000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 194 | 20230626 | 153900 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 195 | 20230626 | 153800 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 196 | 20230626 | 153700 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 197 | 20230626 | 153600 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 198 | 20230626 | 153500 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 199 | 20230626 | 153400 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 200 | 20230626 | 153300 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 201 | 20230626 | 153200 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 202 | 20230626 | 153100 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 0 |
| 203 | 20230626 | 153000 | 5391537995 | 4325 | 4325 | 4325 | 4325 | 32259 |
| 204 | 20230626 | 152900 | 5252017820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 205 | 20230626 | 152800 | 5252017820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 206 | 20230626 | 152700 | 5252017820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 207 | 20230626 | 152600 | 5252017820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20230626 | 152500 | 5252017820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 209 | 20230626 | 152400 | 5252017820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 210 | 20230626 | 152300 | 5252017820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 211 | 20230626 | 152200 | 5252017820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 212 | 20230626 | 152100 | 5252017820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 213 | 20230626 | 152000 | 5252017820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 214 | 20230626 | 151900 | 5252017820 | 4340 | 4345 | 4350 | 4340 | 1976 |
| 215 | 20230626 | 151800 | 5243434090 | 4350 | 4335 | 4350 | 4335 | 7946 |
| 216 | 20230626 | 151700 | 5208925785 | 4335 | 4325 | 4335 | 4325 | 8205 |
| 217 | 20230626 | 151600 | 5173399985 | 4330 | 4325 | 4330 | 4325 | 2644 |
| 218 | 20230626 | 151500 | 5161956220 | 4325 | 4325 | 4325 | 4320 | 9788 |
| 219 | 20230626 | 151400 | 5119652270 | 4320 | 4335 | 4335 | 4320 | 3368 |
| 220 | 20230626 | 151300 | 5105078970 | 4330 | 4330 | 4330 | 4330 | 1345 |
| 221 | 20230626 | 151200 | 5099255120 | 4330 | 4330 | 4330 | 4330 | 1261 |
| 222 | 20230626 | 151100 | 5093794990 | 4320 | 4320 | 4330 | 4320 | 1739 |
| 223 | 20230626 | 151000 | 5086281170 | 4330 | 4325 | 4330 | 4320 | 6273 |
| 224 | 20230626 | 150900 | 5059151285 | 4330 | 4325 | 4330 | 4325 | 2078 |
| 225 | 20230626 | 150800 | 5050156965 | 4325 | 4325 | 4325 | 4320 | 1563 |
| 226 | 20230626 | 150700 | 5043397020 | 4325 | 4320 | 4325 | 4315 | 3528 |
| 227 | 20230626 | 150600 | 5028158905 | 4320 | 4325 | 4325 | 4320 | 2647 |
| 228 | 20230626 | 150500 | 5016723655 | 4310 | 4320 | 4325 | 4310 | 4371 |
| 229 | 20230626 | 150400 | 4997846170 | 4320 | 4315 | 4320 | 4310 | 1026 |
| 230 | 20230626 | 150300 | 4993421015 | 4315 | 4315 | 4315 | 4315 | 518 |
| 231 | 20230626 | 150200 | 4991185845 | 4315 | 4315 | 4315 | 4310 | 1500 |
| 232 | 20230626 | 150100 | 4984720825 | 4310 | 4310 | 4315 | 4300 | 11372 |
| 233 | 20230626 | 150000 | 4935803685 | 4310 | 4310 | 4310 | 4305 | 477 |
| 234 | 20230626 | 145900 | 4933749145 | 4310 | 4305 | 4310 | 4300 | 19735 |
| 235 | 20230626 | 145800 | 4848887235 | 4310 | 4305 | 4310 | 4300 | 15659 |
| 236 | 20230626 | 145700 | 4781514820 | 4310 | 4315 | 4315 | 4305 | 5964 |
| 237 | 20230626 | 145600 | 4755802530 | 4315 | 4320 | 4320 | 4315 | 3 |
| 238 | 20230626 | 145500 | 4755789580 | 4320 | 4320 | 4320 | 4315 | 1349 |
| 239 | 20230626 | 145400 | 4749966900 | 4320 | 4320 | 4320 | 4320 | 1674 |
| 240 | 20230626 | 145300 | 4742735220 | 4320 | 4320 | 4320 | 4320 | 50 |
| 241 | 20230626 | 145200 | 4742519220 | 4320 | 4315 | 4320 | 4315 | 1454 |
| 242 | 20230626 | 145100 | 4736242510 | 4320 | 4330 | 4330 | 4320 | 2108 |
| 243 | 20230626 | 145000 | 4727128775 | 4335 | 4330 | 4335 | 4325 | 1781 |
| 244 | 20230626 | 144900 | 4719415840 | 4330 | 4330 | 4330 | 4325 | 1024 |
| 245 | 20230626 | 144800 | 4714983940 | 4330 | 4325 | 4330 | 4325 | 1480 |
| 246 | 20230626 | 144700 | 4708582420 | 4325 | 4325 | 4325 | 4320 | 65 |
| 247 | 20230626 | 144600 | 4708301340 | 4320 | 4325 | 4325 | 4315 | 527 |
| 248 | 20230626 | 144500 | 4706023550 | 4325 | 4315 | 4325 | 4315 | 4811 |
| 249 | 20230626 | 144400 | 4685247030 | 4320 | 4320 | 4320 | 4315 | 53 |
| 250 | 20230626 | 144300 | 4685018105 | 4320 | 4315 | 4325 | 4315 | 306 |
| 251 | 20230626 | 144200 | 4683697670 | 4325 | 4325 | 4325 | 4315 | 151 |
| 252 | 20230626 | 144100 | 4683045595 | 4325 | 4310 | 4325 | 4310 | 12309 |
| 253 | 20230626 | 144000 | 4629947365 | 4310 | 4305 | 4310 | 4305 | 3142 |
| 254 | 20230626 | 143900 | 4616421050 | 4305 | 4305 | 4305 | 4300 | 2339 |
| 255 | 20230626 | 143800 | 4606361370 | 4305 | 4305 | 4305 | 4300 | 246 |
| 256 | 20230626 | 143700 | 4605303240 | 4305 | 4305 | 4305 | 4300 | 168 |
| 257 | 20230626 | 143600 | 4604580250 | 4305 | 4305 | 4305 | 4300 | 2970 |
| 258 | 20230626 | 143500 | 4591809205 | 4305 | 4305 | 4305 | 4295 | 2806 |
| 259 | 20230626 | 143400 | 4579749605 | 4305 | 4305 | 4310 | 4305 | 701 |
| 260 | 20230626 | 143300 | 4576731785 | 4305 | 4295 | 4305 | 4295 | 4004 |
| 261 | 20230626 | 143200 | 4559520315 | 4300 | 4305 | 4305 | 4290 | 34186 |
| 262 | 20230626 | 143100 | 4412682185 | 4305 | 4310 | 4310 | 4305 | 846 |
| 263 | 20230626 | 143000 | 4409040040 | 4305 | 4310 | 4310 | 4305 | 1366 |
| 264 | 20230626 | 142900 | 4403158430 | 4310 | 4305 | 4315 | 4300 | 5323 |
| 265 | 20230626 | 142800 | 4380251390 | 4310 | 4315 | 4315 | 4310 | 1635 |
| 266 | 20230626 | 142700 | 4373204500 | 4315 | 4310 | 4315 | 4310 | 3492 |
| 267 | 20230626 | 142600 | 4358153970 | 4315 | 4330 | 4330 | 4315 | 2024 |
| 268 | 20230626 | 142500 | 4349413305 | 4330 | 4320 | 4330 | 4315 | 377 |
| 269 | 20230626 | 142400 | 4347785120 | 4330 | 4330 | 4330 | 4320 | 756 |
| 270 | 20230626 | 142300 | 4344517910 | 4325 | 4325 | 4330 | 4325 | 1378 |
| 271 | 20230626 | 142200 | 4338557850 | 4325 | 4315 | 4325 | 4315 | 2207 |
| 272 | 20230626 | 142100 | 4329024400 | 4305 | 4320 | 4320 | 4305 | 4307 |
| 273 | 20230626 | 142000 | 4310470205 | 4320 | 4310 | 4320 | 4310 | 1903 |
| 274 | 20230626 | 141900 | 4302267245 | 4310 | 4315 | 4320 | 4310 | 840 |
| 275 | 20230626 | 141800 | 4298645045 | 4320 | 4320 | 4325 | 4320 | 3508 |
| 276 | 20230626 | 141700 | 4283490230 | 4320 | 4310 | 4320 | 4305 | 15902 |
| 277 | 20230626 | 141600 | 4214937205 | 4310 | 4310 | 4315 | 4305 | 7220 |
| 278 | 20230626 | 141500 | 4183826490 | 4310 | 4320 | 4320 | 4310 | 5226 |
| 279 | 20230626 | 141400 | 4161281180 | 4320 | 4325 | 4325 | 4315 | 12240 |
| 280 | 20230626 | 141300 | 4108442025 | 4325 | 4330 | 4330 | 4320 | 9678 |
| 281 | 20230626 | 141200 | 4066621650 | 4325 | 4325 | 4325 | 4325 | 1550 |
| 282 | 20230626 | 141100 | 4059917900 | 4325 | 4325 | 4330 | 4320 | 9214 |
| 283 | 20230626 | 141000 | 4020085205 | 4325 | 4325 | 4325 | 4325 | 6430 |
| 284 | 20230626 | 140900 | 3992275455 | 4325 | 4330 | 4330 | 4325 | 4230 |
| 285 | 20230626 | 140800 | 3973959930 | 4330 | 4340 | 4340 | 4330 | 1791 |
| 286 | 20230626 | 140700 | 3966201390 | 4335 | 4335 | 4335 | 4330 | 1323 |
| 287 | 20230626 | 140600 | 3960468125 | 4330 | 4335 | 4335 | 4330 | 4966 |
| 288 | 20230626 | 140500 | 3938962145 | 4330 | 4330 | 4330 | 4330 | 0 |
| 289 | 20230626 | 140400 | 3938962145 | 4330 | 4335 | 4340 | 4330 | 5449 |
| 290 | 20230626 | 140300 | 3915340515 | 4340 | 4345 | 4345 | 4340 | 1728 |
| 291 | 20230626 | 140200 | 3907840840 | 4345 | 4350 | 4350 | 4345 | 170 |
| 292 | 20230626 | 140100 | 3907101685 | 4350 | 4345 | 4350 | 4345 | 300 |
| 293 | 20230626 | 140000 | 3905796735 | 4350 | 4350 | 4350 | 4340 | 23 |
| 294 | 20230626 | 135900 | 3905696835 | 4345 | 4350 | 4350 | 4340 | 2081 |
| 295 | 20230626 | 135800 | 3896663290 | 4350 | 4345 | 4350 | 4345 | 494 |
| 296 | 20230626 | 135700 | 3894516805 | 4345 | 4345 | 4345 | 4340 | 546 |
| 297 | 20230626 | 135600 | 3892144660 | 4345 | 4335 | 4345 | 4335 | 418 |
| 298 | 20230626 | 135500 | 3890330790 | 4340 | 4340 | 4340 | 4335 | 814 |
| 299 | 20230626 | 135400 | 3886800060 | 4335 | 4340 | 4340 | 4335 | 1185 |
| 300 | 20230626 | 135300 | 3881661520 | 4340 | 4335 | 4340 | 4330 | 4505 |
| 301 | 20230626 | 135200 | 3862153790 | 4330 | 4335 | 4340 | 4330 | 5125 |
| 302 | 20230626 | 135100 | 3839947210 | 4340 | 4340 | 4340 | 4335 | 697 |
| 303 | 20230626 | 135000 | 3836924230 | 4340 | 4350 | 4350 | 4340 | 10854 |
| 304 | 20230626 | 134900 | 3789796945 | 4355 | 4355 | 4355 | 4355 | 675 |
| 305 | 20230626 | 134800 | 3786857320 | 4360 | 4360 | 4360 | 4360 | 405 |
| 306 | 20230626 | 134700 | 3785091520 | 4355 | 4355 | 4355 | 4355 | 636 |
| 307 | 20230626 | 134600 | 3782321740 | 4355 | 4355 | 4355 | 4345 | 3525 |
| 308 | 20230626 | 134500 | 3766995265 | 4345 | 4345 | 4345 | 4345 | 100 |
| 309 | 20230626 | 134400 | 3766560765 | 4345 | 4350 | 4355 | 4345 | 3631 |
| 310 | 20230626 | 134300 | 3750768525 | 4355 | 4355 | 4355 | 4355 | 5 |
| 311 | 20230626 | 134200 | 3750746750 | 4355 | 4350 | 4355 | 4350 | 209 |
| 312 | 20230626 | 134100 | 3749836600 | 4360 | 4350 | 4360 | 4350 | 3666 |
| 313 | 20230626 | 134000 | 3733889450 | 4350 | 4350 | 4350 | 4350 | 186 |
| 314 | 20230626 | 133900 | 3733080350 | 4350 | 4350 | 4360 | 4350 | 9195 |
| 315 | 20230626 | 133800 | 3693079710 | 4360 | 4355 | 4360 | 4350 | 2251 |
| 316 | 20230626 | 133700 | 3683278520 | 4360 | 4360 | 4365 | 4360 | 153 |
| 317 | 20230626 | 133600 | 3682611425 | 4365 | 4365 | 4365 | 4365 | 50 |
| 318 | 20230626 | 133500 | 3682393175 | 4355 | 4360 | 4360 | 4355 | 2493 |
| 319 | 20230626 | 133400 | 3671528445 | 4360 | 4370 | 4370 | 4360 | 670 |
| 320 | 20230626 | 133300 | 3668606875 | 4370 | 4365 | 4370 | 4365 | 1503 |
| 321 | 20230626 | 133200 | 3662043100 | 4365 | 4355 | 4365 | 4355 | 2061 |
| 322 | 20230626 | 133100 | 3653067435 | 4355 | 4360 | 4360 | 4355 | 1258 |
| 323 | 20230626 | 133000 | 3647588805 | 4370 | 4370 | 4370 | 4370 | 2 |
| 324 | 20230626 | 132900 | 3647580065 | 4355 | 4370 | 4370 | 4355 | 10707 |
| 325 | 20230626 | 132800 | 3600910090 | 4370 | 4370 | 4370 | 4370 | 295 |
| 326 | 20230626 | 132700 | 3599620940 | 4370 | 4370 | 4370 | 4370 | 7 |
| 327 | 20230626 | 132600 | 3599590350 | 4365 | 4365 | 4365 | 4365 | 4 |
| 328 | 20230626 | 132500 | 3599572890 | 4365 | 4365 | 4370 | 4365 | 212 |
| 329 | 20230626 | 132400 | 3598647455 | 4370 | 4365 | 4370 | 4365 | 243 |
| 330 | 20230626 | 132300 | 3597586750 | 4365 | 4365 | 4365 | 4360 | 378 |
| 331 | 20230626 | 132200 | 3595938520 | 4360 | 4360 | 4360 | 4360 | 1000 |
| 332 | 20230626 | 132100 | 3591578520 | 4360 | 4365 | 4365 | 4360 | 563 |
| 333 | 20230626 | 132000 | 3589121525 | 4365 | 4370 | 4370 | 4365 | 782 |
| 334 | 20230626 | 131900 | 3585708090 | 4370 | 4370 | 4370 | 4365 | 321 |
| 335 | 20230626 | 131800 | 3584306915 | 4370 | 4370 | 4370 | 4370 | 3 |
| 336 | 20230626 | 131700 | 3584293805 | 4365 | 4380 | 4380 | 4365 | 1400 |
| 337 | 20230626 | 131600 | 3578167850 | 4385 | 4385 | 4385 | 4365 | 622 |
| 338 | 20230626 | 131500 | 3575450365 | 4385 | 4365 | 4385 | 4360 | 10971 |
| 339 | 20230626 | 131400 | 3527435330 | 4360 | 4360 | 4365 | 4360 | 3030 |
| 340 | 20230626 | 131300 | 3514218880 | 4365 | 4365 | 4365 | 4360 | 728 |
| 341 | 20230626 | 131200 | 3511043660 | 4360 | 4360 | 4360 | 4360 | 501 |
| 342 | 20230626 | 131100 | 3508859300 | 4360 | 4360 | 4370 | 4360 | 3654 |
| 343 | 20230626 | 131000 | 3492923350 | 4360 | 4360 | 4360 | 4360 | 4471 |
| 344 | 20230626 | 130900 | 3473429790 | 4360 | 4365 | 4365 | 4360 | 1756 |
| 345 | 20230626 | 130800 | 3465773580 | 4370 | 4365 | 4370 | 4365 | 401 |
| 346 | 20230626 | 130700 | 3464022715 | 4365 | 4365 | 4365 | 4365 | 373 |
| 347 | 20230626 | 130600 | 3462394570 | 4365 | 4365 | 4365 | 4365 | 1904 |
| 348 | 20230626 | 130500 | 3454083610 | 4365 | 4365 | 4370 | 4365 | 896 |
| 349 | 20230626 | 130400 | 3450172560 | 4365 | 4365 | 4370 | 4365 | 289 |
| 350 | 20230626 | 130300 | 3448910995 | 4365 | 4365 | 4365 | 4365 | 855 |
| 351 | 20230626 | 130200 | 3445178920 | 4360 | 4360 | 4360 | 4360 | 1 |
| 352 | 20230626 | 130100 | 3445174560 | 4360 | 4360 | 4360 | 4360 | 607 |
| 353 | 20230626 | 130000 | 3442528040 | 4360 | 4360 | 4360 | 4360 | 575 |
| 354 | 20230626 | 125900 | 3440021040 | 4365 | 4365 | 4365 | 4365 | 469 |
| 355 | 20230626 | 125800 | 3437973855 | 4365 | 4365 | 4365 | 4365 | 327 |
| 356 | 20230626 | 125700 | 3436546500 | 4365 | 4365 | 4365 | 4365 | 1019 |
| 357 | 20230626 | 125600 | 3432098565 | 4365 | 4365 | 4365 | 4360 | 1118 |
| 358 | 20230626 | 125500 | 3427218925 | 4370 | 4370 | 4370 | 4370 | 62 |
| 359 | 20230626 | 125400 | 3426947985 | 4370 | 4365 | 4370 | 4365 | 46 |
| 360 | 20230626 | 125300 | 3426747160 | 4365 | 4370 | 4370 | 4365 | 872 |
| 361 | 20230626 | 125200 | 3422936675 | 4370 | 4370 | 4370 | 4370 | 601 |
| 362 | 20230626 | 125100 | 3420310305 | 4370 | 4365 | 4370 | 4365 | 1584 |
| 363 | 20230626 | 125000 | 3413389755 | 4365 | 4365 | 4365 | 4365 | 1027 |
| 364 | 20230626 | 124900 | 3408906900 | 4365 | 4370 | 4370 | 4365 | 201 |
| 365 | 20230626 | 124800 | 3408029425 | 4370 | 4370 | 4370 | 4370 | 188 |
| 366 | 20230626 | 124700 | 3407207865 | 4365 | 4365 | 4365 | 4365 | 99 |
| 367 | 20230626 | 124600 | 3406775730 | 4365 | 4365 | 4365 | 4365 | 1479 |
| 368 | 20230626 | 124500 | 3400319895 | 4365 | 4370 | 4370 | 4365 | 2055 |
| 369 | 20230626 | 124400 | 3391349760 | 4370 | 4370 | 4370 | 4370 | 235 |
| 370 | 20230626 | 124300 | 3390322810 | 4365 | 4365 | 4365 | 4365 | 0 |
| 371 | 20230626 | 124200 | 3390322810 | 4365 | 4365 | 4365 | 4365 | 0 |
| 372 | 20230626 | 124100 | 3390322810 | 4365 | 4365 | 4365 | 4365 | 1927 |
| 373 | 20230626 | 124000 | 3381911455 | 4365 | 4370 | 4370 | 4365 | 174 |
| 374 | 20230626 | 123900 | 3381151580 | 4370 | 4370 | 4370 | 4365 | 344 |
| 375 | 20230626 | 123800 | 3379648355 | 4370 | 4370 | 4370 | 4370 | 279 |
| 376 | 20230626 | 123700 | 3378429125 | 4375 | 4370 | 4375 | 4370 | 202 |
| 377 | 20230626 | 123600 | 3377546375 | 4375 | 4380 | 4380 | 4375 | 8 |
| 378 | 20230626 | 123500 | 3377511340 | 4370 | 4370 | 4380 | 4370 | 142 |
| 379 | 20230626 | 123400 | 3376890780 | 4380 | 4370 | 4380 | 4370 | 102 |
| 380 | 20230626 | 123300 | 3376445020 | 4380 | 4375 | 4380 | 4370 | 3943 |
| 381 | 20230626 | 123200 | 3359194405 | 4380 | 4380 | 4380 | 4380 | 11 |
| 382 | 20230626 | 123100 | 3359146225 | 4380 | 4375 | 4380 | 4375 | 127 |
| 383 | 20230626 | 123000 | 3358590590 | 4380 | 4375 | 4380 | 4375 | 127 |
| 384 | 20230626 | 122900 | 3358034955 | 4375 | 4375 | 4375 | 4375 | 600 |
| 385 | 20230626 | 122800 | 3355409955 | 4380 | 4375 | 4380 | 4375 | 1250 |
| 386 | 20230626 | 122700 | 3349936595 | 4375 | 4375 | 4375 | 4375 | 57 |
| 387 | 20230626 | 122600 | 3349687220 | 4375 | 4375 | 4375 | 4370 | 216 |
| 388 | 20230626 | 122500 | 3348742550 | 4365 | 4365 | 4365 | 4365 | 911 |
| 389 | 20230626 | 122400 | 3344766035 | 4365 | 4365 | 4365 | 4365 | 479 |
| 390 | 20230626 | 122300 | 3342675200 | 4365 | 4365 | 4365 | 4365 | 33 |
| 391 | 20230626 | 122200 | 3342531155 | 4375 | 4365 | 4375 | 4365 | 161 |
| 392 | 20230626 | 122100 | 3341828280 | 4365 | 4365 | 4365 | 4365 | 76 |
| 393 | 20230626 | 122000 | 3341496540 | 4365 | 4365 | 4365 | 4365 | 29 |
| 394 | 20230626 | 121900 | 3341369955 | 4365 | 4365 | 4365 | 4365 | 410 |
| 395 | 20230626 | 121800 | 3339580305 | 4365 | 4370 | 4370 | 4365 | 738 |
| 396 | 20230626 | 121700 | 3336357955 | 4375 | 4375 | 4375 | 4370 | 1926 |
| 397 | 20230626 | 121600 | 3327938955 | 4375 | 4375 | 4375 | 4375 | 510 |
| 398 | 20230626 | 121500 | 3325707705 | 4375 | 4375 | 4375 | 4370 | 2577 |
| 399 | 20230626 | 121400 | 3314441025 | 4375 | 4375 | 4375 | 4375 | 13 |
| 400 | 20230626 | 121300 | 3314384150 | 4380 | 4380 | 4380 | 4380 | 0 |
| 401 | 20230626 | 121200 | 3314384150 | 4380 | 4380 | 4380 | 4380 | 22 |
| 402 | 20230626 | 121100 | 3314287790 | 4385 | 4385 | 4385 | 4380 | 1158 |
| 403 | 20230626 | 121000 | 3309212460 | 4385 | 4385 | 4385 | 4380 | 1954 |
| 404 | 20230626 | 120900 | 3300644235 | 4385 | 4385 | 4385 | 4385 | 157 |
| 405 | 20230626 | 120800 | 3299955790 | 4385 | 4385 | 4385 | 4385 | 211 |
| 406 | 20230626 | 120700 | 3299030555 | 4370 | 4370 | 4385 | 4370 | 1068 |
| 407 | 20230626 | 120600 | 3294352380 | 4365 | 4370 | 4370 | 4365 | 194 |
| 408 | 20230626 | 120500 | 3293504675 | 4370 | 4380 | 4380 | 4370 | 281 |
| 409 | 20230626 | 120400 | 3292274095 | 4380 | 4380 | 4380 | 4380 | 10 |
| 410 | 20230626 | 120300 | 3292230295 | 4380 | 4380 | 4380 | 4380 | 3 |
| 411 | 20230626 | 120200 | 3292217155 | 4385 | 4360 | 4385 | 4360 | 8169 |
| 412 | 20230626 | 120100 | 3256600065 | 4355 | 4360 | 4360 | 4355 | 1135 |
| 413 | 20230626 | 120000 | 3251655090 | 4360 | 4360 | 4360 | 4360 | 206 |
| 414 | 20230626 | 115900 | 3250756930 | 4360 | 4355 | 4360 | 4355 | 97 |
| 415 | 20230626 | 115800 | 3250334485 | 4355 | 4355 | 4360 | 4355 | 666 |
| 416 | 20230626 | 115700 | 3247433990 | 4360 | 4360 | 4360 | 4360 | 210 |
| 417 | 20230626 | 115600 | 3246518390 | 4360 | 4360 | 4360 | 4355 | 760 |
| 418 | 20230626 | 115500 | 3243206290 | 4360 | 4385 | 4385 | 4360 | 10547 |
| 419 | 20230626 | 115400 | 3197176615 | 4385 | 4380 | 4385 | 4380 | 3008 |
| 420 | 20230626 | 115300 | 3184001450 | 4380 | 4375 | 4380 | 4370 | 589 |
| 421 | 20230626 | 115200 | 3181422680 | 4370 | 4370 | 4370 | 4370 | 0 |
| 422 | 20230626 | 115100 | 3181422680 | 4370 | 4375 | 4375 | 4370 | 2511 |
| 423 | 20230626 | 115000 | 3170439055 | 4380 | 4380 | 4380 | 4375 | 594 |
| 424 | 20230626 | 114900 | 3167837340 | 4380 | 4380 | 4380 | 4380 | 1174 |
| 425 | 20230626 | 114800 | 3162695220 | 4380 | 4390 | 4390 | 4380 | 560 |
| 426 | 20230626 | 114700 | 3160236920 | 4390 | 4380 | 4390 | 4380 | 1001 |
| 427 | 20230626 | 114600 | 3155846530 | 4380 | 4385 | 4390 | 4380 | 537 |
| 428 | 20230626 | 114500 | 3153491680 | 4385 | 4385 | 4385 | 4385 | 84 |
| 429 | 20230626 | 114400 | 3153123340 | 4375 | 4385 | 4385 | 4375 | 211 |
| 430 | 20230626 | 114300 | 3152200015 | 4385 | 4375 | 4385 | 4370 | 146 |
| 431 | 20230626 | 114200 | 3151560445 | 4370 | 4375 | 4375 | 4370 | 1171 |
| 432 | 20230626 | 114100 | 3146441020 | 4375 | 4375 | 4375 | 4375 | 2174 |
| 433 | 20230626 | 114000 | 3136929770 | 4375 | 4380 | 4380 | 4375 | 202 |
| 434 | 20230626 | 113900 | 3136045295 | 4380 | 4385 | 4385 | 4380 | 21 |
| 435 | 20230626 | 113800 | 3135953240 | 4385 | 4380 | 4385 | 4380 | 140 |
| 436 | 20230626 | 113700 | 3135339540 | 4380 | 4380 | 4380 | 4380 | 190 |
| 437 | 20230626 | 113600 | 3134507340 | 4380 | 4380 | 4380 | 4380 | 207 |
| 438 | 20230626 | 113500 | 3133600680 | 4390 | 4390 | 4390 | 4390 | 506 |
| 439 | 20230626 | 113400 | 3131379340 | 4390 | 4375 | 4390 | 4375 | 2079 |
| 440 | 20230626 | 113300 | 3122256980 | 4375 | 4375 | 4375 | 4375 | 4 |
| 441 | 20230626 | 113200 | 3122239480 | 4375 | 4375 | 4375 | 4375 | 0 |
| 442 | 20230626 | 113100 | 3122239480 | 4375 | 4375 | 4380 | 4375 | 1281 |
| 443 | 20230626 | 113000 | 3116635100 | 4380 | 4375 | 4385 | 4375 | 2880 |
| 444 | 20230626 | 112900 | 3104015955 | 4375 | 4370 | 4375 | 4365 | 2534 |
| 445 | 20230626 | 112800 | 3092938900 | 4365 | 4370 | 4370 | 4365 | 422 |
| 446 | 20230626 | 112700 | 3091096865 | 4370 | 4365 | 4370 | 4365 | 1051 |
| 447 | 20230626 | 112600 | 3086508995 | 4365 | 4365 | 4365 | 4365 | 3 |
| 448 | 20230626 | 112500 | 3086495900 | 4365 | 4360 | 4365 | 4360 | 1667 |
| 449 | 20230626 | 112400 | 3079226180 | 4360 | 4360 | 4365 | 4360 | 483 |
| 450 | 20230626 | 112300 | 3077118000 | 4365 | 4360 | 4365 | 4360 | 866 |
| 451 | 20230626 | 112200 | 3073340910 | 4360 | 4365 | 4365 | 4360 | 2008 |
| 452 | 20230626 | 112100 | 3064585490 | 4360 | 4365 | 4365 | 4360 | 2433 |
| 453 | 20230626 | 112000 | 3053977460 | 4360 | 4365 | 4365 | 4360 | 1544 |
| 454 | 20230626 | 111900 | 3047237985 | 4365 | 4365 | 4365 | 4365 | 145 |
| 455 | 20230626 | 111800 | 3046605060 | 4370 | 4365 | 4370 | 4365 | 26 |
| 456 | 20230626 | 111700 | 3046491550 | 4365 | 4370 | 4370 | 4365 | 1867 |
| 457 | 20230626 | 111600 | 3038335760 | 4370 | 4370 | 4375 | 4370 | 457 |
| 458 | 20230626 | 111500 | 3036338615 | 4375 | 4375 | 4375 | 4370 | 1030 |
| 459 | 20230626 | 111400 | 3031832370 | 4375 | 4365 | 4375 | 4365 | 1447 |
| 460 | 20230626 | 111300 | 3025508925 | 4370 | 4370 | 4370 | 4365 | 1103 |
| 461 | 20230626 | 111200 | 3020694065 | 4370 | 4370 | 4370 | 4370 | 505 |
| 462 | 20230626 | 111100 | 3018487215 | 4365 | 4365 | 4365 | 4365 | 60 |
| 463 | 20230626 | 111000 | 3018225315 | 4365 | 4365 | 4365 | 4365 | 425 |
| 464 | 20230626 | 110900 | 3016370190 | 4365 | 4365 | 4365 | 4360 | 3044 |
| 465 | 20230626 | 110800 | 3003089810 | 4370 | 4375 | 4375 | 4370 | 6373 |
| 466 | 20230626 | 110700 | 2975217835 | 4380 | 4380 | 4380 | 4375 | 2760 |
| 467 | 20230626 | 110600 | 2963138585 | 4380 | 4385 | 4385 | 4375 | 2888 |
| 468 | 20230626 | 110500 | 2950496560 | 4385 | 4385 | 4385 | 4380 | 1800 |
| 469 | 20230626 | 110400 | 2942610060 | 4390 | 4385 | 4390 | 4385 | 379 |
| 470 | 20230626 | 110300 | 2940948095 | 4390 | 4390 | 4390 | 4385 | 1039 |
| 471 | 20230626 | 110200 | 2936391465 | 4390 | 4385 | 4390 | 4385 | 362 |
| 472 | 20230626 | 110100 | 2934804070 | 4385 | 4390 | 4390 | 4385 | 2503 |
| 473 | 20230626 | 110000 | 2923823425 | 4395 | 4395 | 4395 | 4395 | 108 |
| 474 | 20230626 | 105900 | 2923348765 | 4390 | 4390 | 4390 | 4390 | 314 |
| 475 | 20230626 | 105800 | 2921970305 | 4390 | 4390 | 4390 | 4390 | 859 |
| 476 | 20230626 | 105700 | 2918199295 | 4390 | 4390 | 4390 | 4385 | 2012 |
| 477 | 20230626 | 105600 | 2909374840 | 4390 | 4390 | 4390 | 4390 | 231 |
| 478 | 20230626 | 105500 | 2908360750 | 4390 | 4390 | 4390 | 4390 | 1338 |
| 479 | 20230626 | 105400 | 2902486930 | 4390 | 4385 | 4390 | 4385 | 407 |
| 480 | 20230626 | 105300 | 2900700300 | 4390 | 4390 | 4390 | 4390 | 12 |
| 481 | 20230626 | 105200 | 2900647620 | 4385 | 4390 | 4390 | 4385 | 492 |
| 482 | 20230626 | 105100 | 2898489275 | 4390 | 4390 | 4390 | 4380 | 5287 |
| 483 | 20230626 | 105000 | 2875310685 | 4390 | 4385 | 4390 | 4385 | 566 |
| 484 | 20230626 | 104900 | 2872827515 | 4390 | 4395 | 4395 | 4390 | 1339 |
| 485 | 20230626 | 104800 | 2866946025 | 4390 | 4390 | 4390 | 4385 | 696 |
| 486 | 20230626 | 104700 | 2863891085 | 4385 | 4385 | 4385 | 4380 | 1267 |
| 487 | 20230626 | 104600 | 2858336290 | 4380 | 4380 | 4380 | 4380 | 580 |
| 488 | 20230626 | 104500 | 2855795890 | 4380 | 4385 | 4390 | 4380 | 6173 |
| 489 | 20230626 | 104400 | 2828742755 | 4390 | 4390 | 4400 | 4385 | 2604 |
| 490 | 20230626 | 104300 | 2817322010 | 4400 | 4400 | 4400 | 4390 | 6851 |
| 491 | 20230626 | 104200 | 2787218905 | 4400 | 4405 | 4405 | 4395 | 3221 |
| 492 | 20230626 | 104100 | 2773047035 | 4405 | 4405 | 4405 | 4400 | 6664 |
| 493 | 20230626 | 104000 | 2743718415 | 4405 | 4405 | 4405 | 4405 | 681 |
| 494 | 20230626 | 103900 | 2740718610 | 4405 | 4400 | 4405 | 4400 | 1707 |
| 495 | 20230626 | 103800 | 2733202280 | 4405 | 4400 | 4405 | 4400 | 4737 |
| 496 | 20230626 | 103700 | 2712347650 | 4400 | 4395 | 4400 | 4395 | 728 |
| 497 | 20230626 | 103600 | 2709144610 | 4400 | 4390 | 4400 | 4390 | 3592 |
| 498 | 20230626 | 103500 | 2693360800 | 4395 | 4395 | 4395 | 4395 | 219 |
| 499 | 20230626 | 103400 | 2692398295 | 4395 | 4390 | 4395 | 4390 | 1164 |
| 500 | 20230626 | 103300 | 2687284025 | 4385 | 4395 | 4395 | 4385 | 5588 |
| 501 | 20230626 | 103200 | 2662728095 | 4395 | 4380 | 4395 | 4380 | 7105 |
| 502 | 20230626 | 103100 | 2631562070 | 4380 | 4380 | 4380 | 4380 | 1979 |
| 503 | 20230626 | 103000 | 2622894050 | 4380 | 4385 | 4390 | 4380 | 7571 |
| 504 | 20230626 | 102900 | 2589710545 | 4385 | 4390 | 4390 | 4380 | 2262 |
| 505 | 20230626 | 102800 | 2579791625 | 4390 | 4390 | 4390 | 4385 | 3039 |
| 506 | 20230626 | 102700 | 2566464355 | 4390 | 4400 | 4400 | 4390 | 15750 |
| 507 | 20230626 | 102600 | 2497251750 | 4400 | 4400 | 4405 | 4395 | 10964 |
| 508 | 20230626 | 102500 | 2448999885 | 4405 | 4395 | 4410 | 4390 | 31576 |
| 509 | 20230626 | 102400 | 2310072155 | 4395 | 4375 | 4395 | 4370 | 14522 |
| 510 | 20230626 | 102300 | 2246408990 | 4375 | 4375 | 4380 | 4370 | 12772 |
| 511 | 20230626 | 102200 | 2190528485 | 4370 | 4350 | 4370 | 4350 | 25712 |
| 512 | 20230626 | 102100 | 2078450310 | 4350 | 4355 | 4355 | 4350 | 2355 |
| 513 | 20230626 | 102000 | 2068203705 | 4350 | 4355 | 4355 | 4350 | 5041 |
| 514 | 20230626 | 101900 | 2046262260 | 4350 | 4355 | 4355 | 4350 | 558 |
| 515 | 20230626 | 101800 | 2043834420 | 4350 | 4355 | 4355 | 4350 | 53 |
| 516 | 20230626 | 101700 | 2043603865 | 4355 | 4355 | 4355 | 4350 | 3548 |
| 517 | 20230626 | 101600 | 2028155400 | 4355 | 4360 | 4360 | 4345 | 5325 |
| 518 | 20230626 | 101500 | 2004975535 | 4360 | 4355 | 4360 | 4355 | 3047 |
| 519 | 20230626 | 101400 | 1991705845 | 4355 | 4350 | 4355 | 4350 | 2523 |
| 520 | 20230626 | 101300 | 1980728380 | 4350 | 4355 | 4355 | 4345 | 2264 |
| 521 | 20230626 | 101200 | 1970876535 | 4360 | 4345 | 4365 | 4345 | 6435 |
| 522 | 20230626 | 101100 | 1942863530 | 4345 | 4340 | 4345 | 4340 | 2699 |
| 523 | 20230626 | 101000 | 1931149550 | 4340 | 4335 | 4340 | 4335 | 637 |
| 524 | 20230626 | 100900 | 1928387805 | 4340 | 4330 | 4340 | 4330 | 992 |
| 525 | 20230626 | 100800 | 1924086645 | 4330 | 4330 | 4340 | 4330 | 3647 |
| 526 | 20230626 | 100700 | 1908287015 | 4330 | 4335 | 4340 | 4330 | 5703 |
| 527 | 20230626 | 100600 | 1883580765 | 4335 | 4345 | 4345 | 4335 | 1974 |
| 528 | 20230626 | 100500 | 1875014235 | 4345 | 4340 | 4345 | 4340 | 43 |
| 529 | 20230626 | 100400 | 1874827605 | 4345 | 4345 | 4350 | 4345 | 2513 |
| 530 | 20230626 | 100300 | 1863897055 | 4345 | 4335 | 4350 | 4335 | 2698 |
| 531 | 20230626 | 100200 | 1852176085 | 4330 | 4345 | 4350 | 4330 | 9087 |
| 532 | 20230626 | 100100 | 1812801595 | 4350 | 4340 | 4360 | 4340 | 1893 |
| 533 | 20230626 | 100000 | 1804585095 | 4345 | 4350 | 4350 | 4345 | 1722 |
| 534 | 20230626 | 095900 | 1797102955 | 4350 | 4360 | 4360 | 4350 | 3076 |
| 535 | 20230626 | 095800 | 1783714715 | 4360 | 4355 | 4360 | 4355 | 229 |
| 536 | 20230626 | 095700 | 1782717270 | 4355 | 4350 | 4355 | 4345 | 1733 |
| 537 | 20230626 | 095600 | 1775183720 | 4350 | 4370 | 4370 | 4350 | 1849 |
| 538 | 20230626 | 095500 | 1767136980 | 4360 | 4370 | 4370 | 4360 | 17643 |
| 539 | 20230626 | 095400 | 1690087505 | 4370 | 4365 | 4370 | 4360 | 4364 |
| 540 | 20230626 | 095300 | 1671032535 | 4370 | 4365 | 4370 | 4365 | 1094 |
| 541 | 20230626 | 095200 | 1666254230 | 4365 | 4370 | 4370 | 4365 | 1355 |
| 542 | 20230626 | 095100 | 1660339610 | 4365 | 4365 | 4365 | 4365 | 886 |
| 543 | 20230626 | 095000 | 1656472220 | 4365 | 4365 | 4370 | 4360 | 2103 |
| 544 | 20230626 | 094900 | 1647292365 | 4360 | 4350 | 4360 | 4345 | 11118 |
| 545 | 20230626 | 094800 | 1598837050 | 4350 | 4350 | 4350 | 4350 | 2445 |
| 546 | 20230626 | 094700 | 1588201300 | 4350 | 4340 | 4350 | 4340 | 30 |
| 547 | 20230626 | 094600 | 1588071000 | 4340 | 4340 | 4345 | 4335 | 2941 |
| 548 | 20230626 | 094500 | 1575297465 | 4340 | 4340 | 4340 | 4340 | 1200 |
| 549 | 20230626 | 094400 | 1570089465 | 4345 | 4340 | 4345 | 4330 | 962 |
| 550 | 20230626 | 094300 | 1565917475 | 4335 | 4345 | 4345 | 4335 | 1015 |
| 551 | 20230626 | 094200 | 1561517440 | 4330 | 4330 | 4330 | 4330 | 812 |
| 552 | 20230626 | 094100 | 1558001480 | 4330 | 4330 | 4345 | 4330 | 1488 |
| 553 | 20230626 | 094000 | 1551556970 | 4345 | 4330 | 4345 | 4330 | 2144 |
| 554 | 20230626 | 093900 | 1542273385 | 4330 | 4325 | 4330 | 4325 | 2480 |
| 555 | 20230626 | 093800 | 1531545015 | 4330 | 4335 | 4335 | 4325 | 2671 |
| 556 | 20230626 | 093700 | 1519977385 | 4335 | 4350 | 4350 | 4335 | 3268 |
| 557 | 20230626 | 093600 | 1505791720 | 4350 | 4350 | 4350 | 4345 | 1178 |
| 558 | 20230626 | 093500 | 1500669185 | 4350 | 4350 | 4350 | 4350 | 156 |
| 559 | 20230626 | 093400 | 1499990585 | 4350 | 4355 | 4355 | 4350 | 612 |
| 560 | 20230626 | 093300 | 1497328370 | 4355 | 4340 | 4360 | 4340 | 4739 |
| 561 | 20230626 | 093200 | 1476733700 | 4340 | 4325 | 4360 | 4325 | 1189 |
| 562 | 20230626 | 093100 | 1471581190 | 4325 | 4330 | 4330 | 4315 | 16502 |
| 563 | 20230626 | 093000 | 1400214040 | 4330 | 4330 | 4335 | 4330 | 627 |
| 564 | 20230626 | 092900 | 1397496055 | 4330 | 4355 | 4355 | 4330 | 4660 |
| 565 | 20230626 | 092800 | 1377270255 | 4360 | 4365 | 4370 | 4360 | 4371 |
| 566 | 20230626 | 092700 | 1358193895 | 4365 | 4345 | 4370 | 4345 | 17644 |
| 567 | 20230626 | 092600 | 1281363060 | 4345 | 4335 | 4345 | 4335 | 9731 |
| 568 | 20230626 | 092500 | 1239098415 | 4345 | 4345 | 4350 | 4340 | 2225 |
| 569 | 20230626 | 092400 | 1229426815 | 4345 | 4340 | 4345 | 4340 | 224 |
| 570 | 20230626 | 092300 | 1228453590 | 4330 | 4335 | 4340 | 4330 | 260 |
| 571 | 20230626 | 092200 | 1227327235 | 4330 | 4345 | 4345 | 4325 | 2386 |
| 572 | 20230626 | 092100 | 1216997295 | 4345 | 4335 | 4345 | 4335 | 870 |
| 573 | 20230626 | 092000 | 1213225755 | 4330 | 4350 | 4350 | 4330 | 4316 |
| 574 | 20230626 | 091900 | 1194475990 | 4350 | 4345 | 4350 | 4330 | 9008 |
| 575 | 20230626 | 091800 | 1155345370 | 4345 | 4320 | 4345 | 4315 | 4271 |
| 576 | 20230626 | 091700 | 1136844585 | 4325 | 4315 | 4325 | 4315 | 1117 |
| 577 | 20230626 | 091600 | 1132021860 | 4315 | 4300 | 4315 | 4300 | 22469 |
| 578 | 20230626 | 091500 | 1035404650 | 4300 | 4300 | 4315 | 4295 | 10235 |
| 579 | 20230626 | 091400 | 991383190 | 4295 | 4290 | 4305 | 4290 | 19419 |
| 580 | 20230626 | 091300 | 907943190 | 4290 | 4290 | 4290 | 4290 | 10050 |
| 581 | 20230626 | 091200 | 864828690 | 4290 | 4300 | 4305 | 4290 | 21884 |
| 582 | 20230626 | 091100 | 770779160 | 4310 | 4325 | 4325 | 4300 | 14187 |
| 583 | 20230626 | 091000 | 709689725 | 4325 | 4315 | 4325 | 4310 | 9348 |
| 584 | 20230626 | 090900 | 669353080 | 4315 | 4320 | 4325 | 4310 | 15112 |
| 585 | 20230626 | 090800 | 604097990 | 4325 | 4325 | 4325 | 4320 | 6209 |
| 586 | 20230626 | 090700 | 577258075 | 4320 | 4340 | 4340 | 4320 | 23425 |
| 587 | 20230626 | 090600 | 475819780 | 4345 | 4340 | 4350 | 4335 | 4206 |
| 588 | 20230626 | 090500 | 457566685 | 4340 | 4375 | 4380 | 4340 | 18884 |
| 589 | 20230626 | 090400 | 375272995 | 4375 | 4355 | 4385 | 4335 | 13607 |
| 590 | 20230626 | 090300 | 315843405 | 4350 | 4340 | 4350 | 4335 | 6693 |
| 591 | 20230626 | 090200 | 286800855 | 4335 | 4350 | 4350 | 4335 | 5802 |
| 592 | 20230626 | 090100 | 261605800 | 4350 | 4355 | 4355 | 4330 | 8201 |
| 593 | 20230626 | 090000 | 226054180 | 4335 | 4330 | 4360 | 4300 | 45387 |