29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 7873 |
| 3 | 20230626 | 184600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 4 | 20230626 | 184500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 5 | 20230626 | 184400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 6 | 20230626 | 184300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 7 | 20230626 | 184200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 8 | 20230626 | 184100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 9 | 20230626 | 184000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 10 | 20230626 | 183900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 11 | 20230626 | 183800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 12 | 20230626 | 183700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 13 | 20230626 | 183600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 14 | 20230626 | 183500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 15 | 20230626 | 183400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 16 | 20230626 | 183300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 17 | 20230626 | 183200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 18 | 20230626 | 183100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 19 | 20230626 | 183000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 20 | 20230626 | 182900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 21 | 20230626 | 182800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 22 | 20230626 | 182700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 23 | 20230626 | 182600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 24 | 20230626 | 182500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 25 | 20230626 | 182400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 26 | 20230626 | 182300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 27 | 20230626 | 182200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 28 | 20230626 | 182100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 29 | 20230626 | 182000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 30 | 20230626 | 181900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 31 | 20230626 | 181800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 32 | 20230626 | 181700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 7873 |
| 33 | 20230626 | 181600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 34 | 20230626 | 181500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 35 | 20230626 | 181400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 36 | 20230626 | 181300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 37 | 20230626 | 181200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 38 | 20230626 | 181100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 39 | 20230626 | 181000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 40 | 20230626 | 180900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 41 | 20230626 | 180800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 42 | 20230626 | 180700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 43 | 20230626 | 180600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 44 | 20230626 | 180500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 45 | 20230626 | 180400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 46 | 20230626 | 180300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 47 | 20230626 | 180200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 48 | 20230626 | 180100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 49 | 20230626 | 180000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 50 | 20230626 | 175900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 51 | 20230626 | 175800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 52 | 20230626 | 175700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 53 | 20230626 | 175600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 54 | 20230626 | 175500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 55 | 20230626 | 175400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 56 | 20230626 | 175300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 57 | 20230626 | 175200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 58 | 20230626 | 175100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 59 | 20230626 | 175000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 60 | 20230626 | 174900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 61 | 20230626 | 174800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 62 | 20230626 | 174700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 7873 |
| 63 | 20230626 | 174600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 64 | 20230626 | 174500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 65 | 20230626 | 174400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 66 | 20230626 | 174300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 67 | 20230626 | 174200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 68 | 20230626 | 174100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 69 | 20230626 | 174000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 70 | 20230626 | 173900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 71 | 20230626 | 173800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 72 | 20230626 | 173700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 73 | 20230626 | 173600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 74 | 20230626 | 173500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 75 | 20230626 | 173400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 76 | 20230626 | 173300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 77 | 20230626 | 173200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 78 | 20230626 | 173100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 79 | 20230626 | 173000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 80 | 20230626 | 172900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 81 | 20230626 | 172800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 82 | 20230626 | 172700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 83 | 20230626 | 172600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 84 | 20230626 | 172500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 85 | 20230626 | 172400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 86 | 20230626 | 172300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 87 | 20230626 | 172200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 88 | 20230626 | 172100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 89 | 20230626 | 172000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 90 | 20230626 | 171900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 91 | 20230626 | 171800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 92 | 20230626 | 171700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 7873 |
| 93 | 20230626 | 171600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 94 | 20230626 | 171500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 95 | 20230626 | 171400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 96 | 20230626 | 171300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 97 | 20230626 | 171200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 98 | 20230626 | 171100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 99 | 20230626 | 171000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 100 | 20230626 | 170900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 101 | 20230626 | 170800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 102 | 20230626 | 170700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 103 | 20230626 | 170600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 104 | 20230626 | 170500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 105 | 20230626 | 170400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 106 | 20230626 | 170300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 107 | 20230626 | 170200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 108 | 20230626 | 170100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 109 | 20230626 | 170000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 110 | 20230626 | 165900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 111 | 20230626 | 165800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 112 | 20230626 | 165700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 113 | 20230626 | 165600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 114 | 20230626 | 165500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 115 | 20230626 | 165400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 116 | 20230626 | 165300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 117 | 20230626 | 165200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 118 | 20230626 | 165100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 119 | 20230626 | 165000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 120 | 20230626 | 164900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 121 | 20230626 | 164800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 122 | 20230626 | 164700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 7873 |
| 123 | 20230626 | 164600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 124 | 20230626 | 164500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 125 | 20230626 | 164400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 126 | 20230626 | 164300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 127 | 20230626 | 164200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 128 | 20230626 | 164100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 129 | 20230626 | 164000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 130 | 20230626 | 163900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 131 | 20230626 | 163800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 132 | 20230626 | 163700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 133 | 20230626 | 163600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 134 | 20230626 | 163500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 135 | 20230626 | 163400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 136 | 20230626 | 163300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 137 | 20230626 | 163200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 138 | 20230626 | 163100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 139 | 20230626 | 163000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 140 | 20230626 | 162900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 141 | 20230626 | 162800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 142 | 20230626 | 162700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 143 | 20230626 | 162600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 144 | 20230626 | 162500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 145 | 20230626 | 162400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 146 | 20230626 | 162300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 147 | 20230626 | 162200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 148 | 20230626 | 162100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 149 | 20230626 | 162000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 150 | 20230626 | 161900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 151 | 20230626 | 161800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 152 | 20230626 | 161700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 7873 |
| 153 | 20230626 | 161600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 154 | 20230626 | 161500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 155 | 20230626 | 161400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 156 | 20230626 | 161300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 157 | 20230626 | 161200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 158 | 20230626 | 161100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 159 | 20230626 | 161000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 160 | 20230626 | 160900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 161 | 20230626 | 160800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 162 | 20230626 | 160700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 163 | 20230626 | 160600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 164 | 20230626 | 160500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 165 | 20230626 | 160400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 166 | 20230626 | 160300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 167 | 20230626 | 160200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 168 | 20230626 | 160100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 169 | 20230626 | 160000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 170 | 20230626 | 155900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 171 | 20230626 | 155800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 172 | 20230626 | 155700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 173 | 20230626 | 155600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 174 | 20230626 | 155500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 175 | 20230626 | 155400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 176 | 20230626 | 155300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 177 | 20230626 | 155200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 178 | 20230626 | 155100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 179 | 20230626 | 155000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 180 | 20230626 | 154900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 181 | 20230626 | 154800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 182 | 20230626 | 154700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 7873 |
| 183 | 20230626 | 154600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 184 | 20230626 | 154500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 185 | 20230626 | 154400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 186 | 20230626 | 154300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 187 | 20230626 | 154200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 188 | 20230626 | 154100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 189 | 20230626 | 154000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 190 | 20230626 | 153900 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 191 | 20230626 | 153800 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 192 | 20230626 | 153700 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 193 | 20230626 | 153600 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 194 | 20230626 | 153500 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 195 | 20230626 | 153400 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 196 | 20230626 | 153300 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 197 | 20230626 | 153200 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 198 | 20230626 | 153100 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 0 |
| 199 | 20230626 | 153000 | 3433300075 | 3625 | 3625 | 3625 | 3625 | 7873 |
| 200 | 20230626 | 152900 | 3404760450 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230626 | 152800 | 3404760450 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230626 | 152700 | 3404760450 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20230626 | 152600 | 3404760450 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230626 | 152500 | 3404760450 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20230626 | 152400 | 3404760450 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20230626 | 152300 | 3404760450 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20230626 | 152200 | 3404760450 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20230626 | 152100 | 3404760450 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20230626 | 152000 | 3404760450 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20230626 | 151900 | 3404760450 | 3630 | 3630 | 3630 | 3625 | 232 |
| 211 | 20230626 | 151800 | 3403918470 | 3630 | 3620 | 3630 | 3620 | 23 |
| 212 | 20230626 | 151700 | 3403835120 | 3630 | 3625 | 3630 | 3625 | 1147 |
| 213 | 20230626 | 151600 | 3399677170 | 3625 | 3625 | 3625 | 3625 | 635 |
| 214 | 20230626 | 151500 | 3397375295 | 3625 | 3620 | 3625 | 3620 | 109 |
| 215 | 20230626 | 151400 | 3396980175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 216 | 20230626 | 151300 | 3396980175 | 3625 | 3625 | 3625 | 3625 | 122 |
| 217 | 20230626 | 151200 | 3396537925 | 3620 | 3620 | 3620 | 3620 | 13 |
| 218 | 20230626 | 151100 | 3396490865 | 3625 | 3625 | 3625 | 3625 | 2 |
| 219 | 20230626 | 151000 | 3396483615 | 3620 | 3620 | 3620 | 3620 | 20 |
| 220 | 20230626 | 150900 | 3396411215 | 3625 | 3625 | 3625 | 3625 | 200 |
| 221 | 20230626 | 150800 | 3395686215 | 3625 | 3625 | 3625 | 3625 | 15 |
| 222 | 20230626 | 150700 | 3395631840 | 3620 | 3620 | 3620 | 3620 | 311 |
| 223 | 20230626 | 150600 | 3394506020 | 3625 | 3625 | 3625 | 3625 | 1065 |
| 224 | 20230626 | 150500 | 3390645395 | 3625 | 3620 | 3625 | 3620 | 618 |
| 225 | 20230626 | 150400 | 3388405895 | 3620 | 3625 | 3625 | 3620 | 15 |
| 226 | 20230626 | 150300 | 3388351570 | 3620 | 3620 | 3620 | 3620 | 15 |
| 227 | 20230626 | 150200 | 3388297270 | 3615 | 3615 | 3615 | 3615 | 0 |
| 228 | 20230626 | 150100 | 3388297270 | 3615 | 3615 | 3615 | 3615 | 1 |
| 229 | 20230626 | 150000 | 3388293655 | 3615 | 3615 | 3615 | 3615 | 125 |
| 230 | 20230626 | 145900 | 3387841780 | 3615 | 3615 | 3615 | 3615 | 48 |
| 231 | 20230626 | 145800 | 3387668260 | 3615 | 3615 | 3615 | 3615 | 301 |
| 232 | 20230626 | 145700 | 3386580145 | 3615 | 3615 | 3615 | 3615 | 0 |
| 233 | 20230626 | 145600 | 3386580145 | 3615 | 3615 | 3615 | 3615 | 1000 |
| 234 | 20230626 | 145500 | 3382965145 | 3615 | 3620 | 3620 | 3615 | 4809 |
| 235 | 20230626 | 145400 | 3365577315 | 3630 | 3630 | 3630 | 3630 | 0 |
| 236 | 20230626 | 145300 | 3365577315 | 3630 | 3630 | 3630 | 3630 | 0 |
| 237 | 20230626 | 145200 | 3365577315 | 3630 | 3630 | 3630 | 3630 | 20 |
| 238 | 20230626 | 145100 | 3365504715 | 3625 | 3625 | 3625 | 3625 | 0 |
| 239 | 20230626 | 145000 | 3365504715 | 3625 | 3625 | 3625 | 3625 | 0 |
| 240 | 20230626 | 144900 | 3365504715 | 3625 | 3625 | 3625 | 3625 | 250 |
| 241 | 20230626 | 144800 | 3364598465 | 3615 | 3625 | 3625 | 3615 | 3432 |
| 242 | 20230626 | 144700 | 3352181560 | 3625 | 3625 | 3625 | 3625 | 0 |
| 243 | 20230626 | 144600 | 3352181560 | 3625 | 3625 | 3625 | 3625 | 245 |
| 244 | 20230626 | 144500 | 3351293435 | 3625 | 3625 | 3625 | 3625 | 0 |
| 245 | 20230626 | 144400 | 3351293435 | 3625 | 3625 | 3625 | 3625 | 0 |
| 246 | 20230626 | 144300 | 3351293435 | 3625 | 3625 | 3625 | 3625 | 9 |
| 247 | 20230626 | 144200 | 3351260810 | 3625 | 3625 | 3625 | 3625 | 0 |
| 248 | 20230626 | 144100 | 3351260810 | 3625 | 3625 | 3625 | 3625 | 227 |
| 249 | 20230626 | 144000 | 3350437935 | 3630 | 3630 | 3630 | 3630 | 0 |
| 250 | 20230626 | 143900 | 3350437935 | 3630 | 3630 | 3630 | 3630 | 2 |
| 251 | 20230626 | 143800 | 3350430675 | 3630 | 3630 | 3630 | 3630 | 1 |
| 252 | 20230626 | 143700 | 3350427045 | 3635 | 3625 | 3635 | 3625 | 2477 |
| 253 | 20230626 | 143600 | 3341437160 | 3625 | 3625 | 3625 | 3625 | 100 |
| 254 | 20230626 | 143500 | 3341074660 | 3625 | 3625 | 3625 | 3625 | 35 |
| 255 | 20230626 | 143400 | 3340947785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 256 | 20230626 | 143300 | 3340947785 | 3625 | 3625 | 3625 | 3625 | 1000 |
| 257 | 20230626 | 143200 | 3337322785 | 3620 | 3620 | 3620 | 3620 | 200 |
| 258 | 20230626 | 143100 | 3336598785 | 3635 | 3625 | 3635 | 3625 | 1600 |
| 259 | 20230626 | 143000 | 3330798055 | 3625 | 3625 | 3625 | 3625 | 0 |
| 260 | 20230626 | 142900 | 3330798055 | 3625 | 3625 | 3625 | 3625 | 384 |
| 261 | 20230626 | 142800 | 3329406055 | 3620 | 3620 | 3620 | 3620 | 722 |
| 262 | 20230626 | 142700 | 3326792415 | 3620 | 3620 | 3620 | 3620 | 90 |
| 263 | 20230626 | 142600 | 3326466615 | 3620 | 3620 | 3620 | 3620 | 0 |
| 264 | 20230626 | 142500 | 3326466615 | 3620 | 3625 | 3625 | 3620 | 1000 |
| 265 | 20230626 | 142400 | 3322842025 | 3625 | 3625 | 3625 | 3625 | 79 |
| 266 | 20230626 | 142300 | 3322555650 | 3625 | 3625 | 3625 | 3625 | 500 |
| 267 | 20230626 | 142200 | 3320743150 | 3625 | 3625 | 3625 | 3625 | 2150 |
| 268 | 20230626 | 142100 | 3312949400 | 3625 | 3625 | 3625 | 3625 | 59 |
| 269 | 20230626 | 142000 | 3312735525 | 3625 | 3625 | 3625 | 3625 | 10 |
| 270 | 20230626 | 141900 | 3312699275 | 3625 | 3630 | 3630 | 3625 | 2325 |
| 271 | 20230626 | 141800 | 3304269795 | 3630 | 3630 | 3630 | 3630 | 141 |
| 272 | 20230626 | 141700 | 3303757965 | 3635 | 3635 | 3635 | 3635 | 34 |
| 273 | 20230626 | 141600 | 3303634375 | 3635 | 3635 | 3635 | 3635 | 392 |
| 274 | 20230626 | 141500 | 3302209455 | 3635 | 3635 | 3635 | 3635 | 0 |
| 275 | 20230626 | 141400 | 3302209455 | 3635 | 3640 | 3640 | 3635 | 108 |
| 276 | 20230626 | 141300 | 3301816375 | 3635 | 3635 | 3635 | 3635 | 284 |
| 277 | 20230626 | 141200 | 3300784035 | 3635 | 3635 | 3635 | 3635 | 494 |
| 278 | 20230626 | 141100 | 3298988345 | 3635 | 3635 | 3635 | 3635 | 790 |
| 279 | 20230626 | 141000 | 3296116695 | 3635 | 3635 | 3635 | 3635 | 0 |
| 280 | 20230626 | 140900 | 3296116695 | 3635 | 3635 | 3635 | 3635 | 662 |
| 281 | 20230626 | 140800 | 3293710325 | 3620 | 3620 | 3620 | 3620 | 0 |
| 282 | 20230626 | 140700 | 3293710325 | 3620 | 3620 | 3630 | 3615 | 6256 |
| 283 | 20230626 | 140600 | 3271016635 | 3620 | 3620 | 3620 | 3620 | 500 |
| 284 | 20230626 | 140500 | 3269206635 | 3630 | 3620 | 3630 | 3620 | 287 |
| 285 | 20230626 | 140400 | 3268167675 | 3620 | 3620 | 3620 | 3620 | 0 |
| 286 | 20230626 | 140300 | 3268167675 | 3620 | 3620 | 3620 | 3620 | 546 |
| 287 | 20230626 | 140200 | 3266191155 | 3620 | 3625 | 3625 | 3620 | 273 |
| 288 | 20230626 | 140100 | 3265202890 | 3620 | 3620 | 3620 | 3620 | 0 |
| 289 | 20230626 | 140000 | 3265202890 | 3620 | 3620 | 3620 | 3620 | 7 |
| 290 | 20230626 | 135900 | 3265177550 | 3630 | 3625 | 3630 | 3625 | 591 |
| 291 | 20230626 | 135800 | 3263032320 | 3640 | 3640 | 3640 | 3640 | 0 |
| 292 | 20230626 | 135700 | 3263032320 | 3640 | 3630 | 3640 | 3620 | 3744 |
| 293 | 20230626 | 135600 | 3249466715 | 3630 | 3630 | 3630 | 3630 | 5 |
| 294 | 20230626 | 135500 | 3249448565 | 3630 | 3630 | 3630 | 3630 | 341 |
| 295 | 20230626 | 135400 | 3248210735 | 3630 | 3630 | 3630 | 3630 | 300 |
| 296 | 20230626 | 135300 | 3247121735 | 3630 | 3630 | 3640 | 3630 | 473 |
| 297 | 20230626 | 135200 | 3245403005 | 3630 | 3635 | 3635 | 3630 | 550 |
| 298 | 20230626 | 135100 | 3243406225 | 3640 | 3640 | 3640 | 3640 | 70 |
| 299 | 20230626 | 135000 | 3243151425 | 3640 | 3640 | 3640 | 3640 | 0 |
| 300 | 20230626 | 134900 | 3243151425 | 3640 | 3640 | 3640 | 3640 | 6 |
| 301 | 20230626 | 134800 | 3243129585 | 3645 | 3645 | 3645 | 3645 | 0 |
| 302 | 20230626 | 134700 | 3243129585 | 3645 | 3645 | 3645 | 3645 | 2 |
| 303 | 20230626 | 134600 | 3243122295 | 3645 | 3645 | 3645 | 3645 | 11 |
| 304 | 20230626 | 134500 | 3243082200 | 3640 | 3640 | 3640 | 3640 | 0 |
| 305 | 20230626 | 134400 | 3243082200 | 3640 | 3640 | 3640 | 3640 | 132 |
| 306 | 20230626 | 134300 | 3242601720 | 3645 | 3640 | 3645 | 3640 | 555 |
| 307 | 20230626 | 134200 | 3240580005 | 3640 | 3640 | 3640 | 3640 | 0 |
| 308 | 20230626 | 134100 | 3240580005 | 3640 | 3635 | 3640 | 3635 | 51 |
| 309 | 20230626 | 134000 | 3240394375 | 3640 | 3640 | 3640 | 3640 | 50 |
| 310 | 20230626 | 133900 | 3240212375 | 3640 | 3640 | 3640 | 3640 | 100 |
| 311 | 20230626 | 133800 | 3239848375 | 3640 | 3640 | 3640 | 3640 | 0 |
| 312 | 20230626 | 133700 | 3239848375 | 3640 | 3640 | 3640 | 3640 | 1 |
| 313 | 20230626 | 133600 | 3239844735 | 3640 | 3640 | 3640 | 3640 | 0 |
| 314 | 20230626 | 133500 | 3239844735 | 3640 | 3640 | 3640 | 3640 | 16 |
| 315 | 20230626 | 133400 | 3239786495 | 3640 | 3625 | 3640 | 3615 | 7514 |
| 316 | 20230626 | 133300 | 3212602870 | 3640 | 3640 | 3640 | 3640 | 0 |
| 317 | 20230626 | 133200 | 3212602870 | 3640 | 3640 | 3640 | 3640 | 290 |
| 318 | 20230626 | 133100 | 3211547270 | 3640 | 3640 | 3640 | 3625 | 1716 |
| 319 | 20230626 | 133000 | 3205324795 | 3640 | 3640 | 3640 | 3640 | 0 |
| 320 | 20230626 | 132900 | 3205324795 | 3640 | 3640 | 3640 | 3640 | 40 |
| 321 | 20230626 | 132800 | 3205179195 | 3640 | 3640 | 3640 | 3640 | 0 |
| 322 | 20230626 | 132700 | 3205179195 | 3640 | 3625 | 3640 | 3625 | 136 |
| 323 | 20230626 | 132600 | 3204685445 | 3625 | 3630 | 3630 | 3625 | 1260 |
| 324 | 20230626 | 132500 | 3200117870 | 3630 | 3630 | 3630 | 3630 | 0 |
| 325 | 20230626 | 132400 | 3200117870 | 3630 | 3630 | 3630 | 3630 | 0 |
| 326 | 20230626 | 132300 | 3200117870 | 3630 | 3640 | 3640 | 3630 | 98 |
| 327 | 20230626 | 132200 | 3199761830 | 3630 | 3630 | 3630 | 3630 | 1 |
| 328 | 20230626 | 132100 | 3199758200 | 3630 | 3630 | 3630 | 3625 | 609 |
| 329 | 20230626 | 132000 | 3197547580 | 3640 | 3640 | 3640 | 3640 | 0 |
| 330 | 20230626 | 131900 | 3197547580 | 3640 | 3635 | 3640 | 3630 | 323 |
| 331 | 20230626 | 131800 | 3196374935 | 3640 | 3630 | 3640 | 3630 | 101 |
| 332 | 20230626 | 131700 | 3196008295 | 3635 | 3635 | 3635 | 3635 | 10 |
| 333 | 20230626 | 131600 | 3195971945 | 3640 | 3640 | 3640 | 3640 | 110 |
| 334 | 20230626 | 131500 | 3195571545 | 3630 | 3630 | 3630 | 3630 | 0 |
| 335 | 20230626 | 131400 | 3195571545 | 3630 | 3640 | 3640 | 3630 | 15 |
| 336 | 20230626 | 131300 | 3195516995 | 3640 | 3640 | 3640 | 3640 | 0 |
| 337 | 20230626 | 131200 | 3195516995 | 3640 | 3640 | 3640 | 3640 | 13 |
| 338 | 20230626 | 131100 | 3195469675 | 3630 | 3630 | 3630 | 3630 | 0 |
| 339 | 20230626 | 131000 | 3195469675 | 3630 | 3630 | 3630 | 3630 | 0 |
| 340 | 20230626 | 130900 | 3195469675 | 3630 | 3630 | 3630 | 3630 | 368 |
| 341 | 20230626 | 130800 | 3194133835 | 3635 | 3635 | 3635 | 3635 | 0 |
| 342 | 20230626 | 130700 | 3194133835 | 3635 | 3635 | 3635 | 3635 | 0 |
| 343 | 20230626 | 130600 | 3194133835 | 3635 | 3635 | 3635 | 3635 | 0 |
| 344 | 20230626 | 130500 | 3194133835 | 3635 | 3635 | 3635 | 3635 | 1500 |
| 345 | 20230626 | 130400 | 3188681335 | 3640 | 3640 | 3640 | 3640 | 151 |
| 346 | 20230626 | 130300 | 3188131695 | 3645 | 3645 | 3645 | 3645 | 0 |
| 347 | 20230626 | 130200 | 3188131695 | 3645 | 3640 | 3645 | 3640 | 198 |
| 348 | 20230626 | 130100 | 3187410090 | 3645 | 3645 | 3645 | 3645 | 60 |
| 349 | 20230626 | 130000 | 3187191390 | 3635 | 3635 | 3635 | 3635 | 8 |
| 350 | 20230626 | 125900 | 3187162310 | 3635 | 3635 | 3635 | 3635 | 275 |
| 351 | 20230626 | 125800 | 3186162685 | 3635 | 3635 | 3635 | 3635 | 8 |
| 352 | 20230626 | 125700 | 3186133605 | 3635 | 3635 | 3635 | 3635 | 92 |
| 353 | 20230626 | 125600 | 3185799185 | 3630 | 3635 | 3635 | 3630 | 601 |
| 354 | 20230626 | 125500 | 3183616485 | 3630 | 3635 | 3635 | 3630 | 1858 |
| 355 | 20230626 | 125400 | 3176864970 | 3635 | 3635 | 3635 | 3635 | 58 |
| 356 | 20230626 | 125300 | 3176654140 | 3645 | 3645 | 3645 | 3645 | 50 |
| 357 | 20230626 | 125200 | 3176471890 | 3635 | 3640 | 3640 | 3630 | 832 |
| 358 | 20230626 | 125100 | 3173445105 | 3645 | 3645 | 3645 | 3645 | 1 |
| 359 | 20230626 | 125000 | 3173441460 | 3640 | 3640 | 3640 | 3640 | 100 |
| 360 | 20230626 | 124900 | 3173077460 | 3645 | 3645 | 3645 | 3645 | 0 |
| 361 | 20230626 | 124800 | 3173077460 | 3645 | 3645 | 3645 | 3645 | 213 |
| 362 | 20230626 | 124700 | 3172301075 | 3645 | 3645 | 3645 | 3645 | 1 |
| 363 | 20230626 | 124600 | 3172297430 | 3645 | 3645 | 3645 | 3645 | 0 |
| 364 | 20230626 | 124500 | 3172297430 | 3645 | 3645 | 3645 | 3645 | 278 |
| 365 | 20230626 | 124400 | 3171284120 | 3640 | 3640 | 3640 | 3640 | 3716 |
| 366 | 20230626 | 124300 | 3157757880 | 3645 | 3650 | 3650 | 3645 | 904 |
| 367 | 20230626 | 124200 | 3154461890 | 3650 | 3650 | 3650 | 3650 | 10 |
| 368 | 20230626 | 124100 | 3154425390 | 3650 | 3650 | 3650 | 3650 | 368 |
| 369 | 20230626 | 124000 | 3153082190 | 3650 | 3650 | 3650 | 3650 | 0 |
| 370 | 20230626 | 123900 | 3153082190 | 3650 | 3650 | 3650 | 3650 | 11 |
| 371 | 20230626 | 123800 | 3153042040 | 3650 | 3650 | 3650 | 3650 | 50 |
| 372 | 20230626 | 123700 | 3152859540 | 3650 | 3650 | 3650 | 3650 | 0 |
| 373 | 20230626 | 123600 | 3152859540 | 3650 | 3650 | 3650 | 3650 | 247 |
| 374 | 20230626 | 123500 | 3151957990 | 3645 | 3645 | 3645 | 3645 | 38 |
| 375 | 20230626 | 123400 | 3151819480 | 3650 | 3650 | 3650 | 3645 | 1353 |
| 376 | 20230626 | 123300 | 3146886180 | 3650 | 3650 | 3650 | 3645 | 774 |
| 377 | 20230626 | 123200 | 3144061090 | 3650 | 3650 | 3650 | 3650 | 79 |
| 378 | 20230626 | 123100 | 3143772740 | 3655 | 3655 | 3655 | 3655 | 68 |
| 379 | 20230626 | 123000 | 3143524200 | 3655 | 3655 | 3655 | 3655 | 0 |
| 380 | 20230626 | 122900 | 3143524200 | 3655 | 3655 | 3655 | 3655 | 0 |
| 381 | 20230626 | 122800 | 3143524200 | 3655 | 3655 | 3655 | 3655 | 0 |
| 382 | 20230626 | 122700 | 3143524200 | 3655 | 3655 | 3655 | 3655 | 0 |
| 383 | 20230626 | 122600 | 3143524200 | 3655 | 3655 | 3655 | 3655 | 10 |
| 384 | 20230626 | 122500 | 3143487650 | 3655 | 3655 | 3655 | 3655 | 162 |
| 385 | 20230626 | 122400 | 3142895540 | 3655 | 3655 | 3655 | 3655 | 0 |
| 386 | 20230626 | 122300 | 3142895540 | 3655 | 3650 | 3655 | 3645 | 401 |
| 387 | 20230626 | 122200 | 3141433290 | 3655 | 3655 | 3655 | 3655 | 108 |
| 388 | 20230626 | 122100 | 3141038550 | 3655 | 3655 | 3655 | 3655 | 1 |
| 389 | 20230626 | 122000 | 3141034895 | 3655 | 3660 | 3660 | 3655 | 4 |
| 390 | 20230626 | 121900 | 3141020270 | 3660 | 3660 | 3660 | 3660 | 6 |
| 391 | 20230626 | 121800 | 3140998310 | 3660 | 3660 | 3660 | 3660 | 10 |
| 392 | 20230626 | 121700 | 3140961710 | 3660 | 3660 | 3660 | 3660 | 0 |
| 393 | 20230626 | 121600 | 3140961710 | 3660 | 3660 | 3660 | 3660 | 2 |
| 394 | 20230626 | 121500 | 3140954390 | 3660 | 3660 | 3660 | 3660 | 0 |
| 395 | 20230626 | 121400 | 3140954390 | 3660 | 3645 | 3660 | 3645 | 38 |
| 396 | 20230626 | 121300 | 3140815485 | 3645 | 3645 | 3645 | 3645 | 1439 |
| 397 | 20230626 | 121200 | 3135570330 | 3645 | 3650 | 3650 | 3645 | 1000 |
| 398 | 20230626 | 121100 | 3131924610 | 3655 | 3655 | 3655 | 3655 | 0 |
| 399 | 20230626 | 121000 | 3131924610 | 3655 | 3655 | 3655 | 3655 | 435 |
| 400 | 20230626 | 120900 | 3130334685 | 3655 | 3655 | 3655 | 3655 | 6 |
| 401 | 20230626 | 120800 | 3130312755 | 3660 | 3660 | 3660 | 3660 | 15 |
| 402 | 20230626 | 120700 | 3130257855 | 3660 | 3660 | 3660 | 3660 | 13 |
| 403 | 20230626 | 120600 | 3130210275 | 3660 | 3660 | 3660 | 3660 | 163 |
| 404 | 20230626 | 120500 | 3129613695 | 3660 | 3660 | 3660 | 3660 | 20 |
| 405 | 20230626 | 120400 | 3129540495 | 3665 | 3665 | 3665 | 3665 | 100 |
| 406 | 20230626 | 120300 | 3129173995 | 3660 | 3660 | 3660 | 3660 | 26 |
| 407 | 20230626 | 120200 | 3129078835 | 3660 | 3655 | 3660 | 3655 | 538 |
| 408 | 20230626 | 120100 | 3127110025 | 3650 | 3650 | 3650 | 3650 | 200 |
| 409 | 20230626 | 120000 | 3126380025 | 3655 | 3655 | 3655 | 3655 | 83 |
| 410 | 20230626 | 115900 | 3126076660 | 3650 | 3650 | 3650 | 3650 | 974 |
| 411 | 20230626 | 115800 | 3122521560 | 3650 | 3650 | 3650 | 3650 | 5 |
| 412 | 20230626 | 115700 | 3122503310 | 3650 | 3655 | 3655 | 3650 | 135 |
| 413 | 20230626 | 115600 | 3122010155 | 3670 | 3655 | 3670 | 3655 | 517 |
| 414 | 20230626 | 115500 | 3120120180 | 3665 | 3665 | 3670 | 3655 | 282 |
| 415 | 20230626 | 115400 | 3119089345 | 3670 | 3670 | 3670 | 3670 | 975 |
| 416 | 20230626 | 115300 | 3115511095 | 3670 | 3655 | 3670 | 3655 | 260 |
| 417 | 20230626 | 115200 | 3114558180 | 3665 | 3665 | 3665 | 3665 | 570 |
| 418 | 20230626 | 115100 | 3112469130 | 3665 | 3665 | 3665 | 3665 | 0 |
| 419 | 20230626 | 115000 | 3112469130 | 3665 | 3665 | 3665 | 3665 | 1 |
| 420 | 20230626 | 114900 | 3112465465 | 3670 | 3670 | 3670 | 3670 | 80 |
| 421 | 20230626 | 114800 | 3112171865 | 3670 | 3650 | 3670 | 3650 | 504 |
| 422 | 20230626 | 114700 | 3110322330 | 3655 | 3655 | 3655 | 3655 | 2 |
| 423 | 20230626 | 114600 | 3110315020 | 3655 | 3655 | 3655 | 3655 | 1 |
| 424 | 20230626 | 114500 | 3110311365 | 3655 | 3655 | 3655 | 3655 | 100 |
| 425 | 20230626 | 114400 | 3109945865 | 3670 | 3670 | 3670 | 3670 | 0 |
| 426 | 20230626 | 114300 | 3109945865 | 3670 | 3670 | 3670 | 3670 | 21 |
| 427 | 20230626 | 114200 | 3109868795 | 3670 | 3670 | 3670 | 3670 | 50 |
| 428 | 20230626 | 114100 | 3109685295 | 3655 | 3665 | 3665 | 3655 | 1529 |
| 429 | 20230626 | 114000 | 3104096510 | 3665 | 3660 | 3665 | 3660 | 596 |
| 430 | 20230626 | 113900 | 3101912245 | 3650 | 3655 | 3655 | 3650 | 1135 |
| 431 | 20230626 | 113800 | 3097767845 | 3660 | 3660 | 3660 | 3660 | 9 |
| 432 | 20230626 | 113700 | 3097734905 | 3660 | 3660 | 3660 | 3660 | 1 |
| 433 | 20230626 | 113600 | 3097731245 | 3660 | 3655 | 3660 | 3655 | 414 |
| 434 | 20230626 | 113500 | 3096217970 | 3655 | 3655 | 3655 | 3655 | 1930 |
| 435 | 20230626 | 113400 | 3089163820 | 3660 | 3660 | 3660 | 3660 | 22 |
| 436 | 20230626 | 113300 | 3089083300 | 3655 | 3655 | 3655 | 3655 | 300 |
| 437 | 20230626 | 113200 | 3087986800 | 3660 | 3660 | 3660 | 3660 | 42 |
| 438 | 20230626 | 113100 | 3087833080 | 3665 | 3665 | 3665 | 3655 | 179 |
| 439 | 20230626 | 113000 | 3087177645 | 3665 | 3665 | 3665 | 3665 | 0 |
| 440 | 20230626 | 112900 | 3087177645 | 3665 | 3665 | 3665 | 3665 | 89 |
| 441 | 20230626 | 112800 | 3086851460 | 3665 | 3665 | 3665 | 3665 | 0 |
| 442 | 20230626 | 112700 | 3086851460 | 3665 | 3665 | 3665 | 3665 | 4 |
| 443 | 20230626 | 112600 | 3086836800 | 3665 | 3665 | 3665 | 3665 | 22 |
| 444 | 20230626 | 112500 | 3086756170 | 3655 | 3665 | 3665 | 3655 | 571 |
| 445 | 20230626 | 112400 | 3084665955 | 3670 | 3670 | 3670 | 3670 | 27 |
| 446 | 20230626 | 112300 | 3084566865 | 3670 | 3655 | 3670 | 3655 | 7862 |
| 447 | 20230626 | 112200 | 3055793320 | 3655 | 3655 | 3655 | 3655 | 10 |
| 448 | 20230626 | 112100 | 3055756770 | 3655 | 3655 | 3655 | 3655 | 13 |
| 449 | 20230626 | 112000 | 3055709255 | 3640 | 3640 | 3640 | 3640 | 0 |
| 450 | 20230626 | 111900 | 3055709255 | 3640 | 3650 | 3650 | 3640 | 62 |
| 451 | 20230626 | 111800 | 3055483475 | 3655 | 3655 | 3655 | 3655 | 70 |
| 452 | 20230626 | 111700 | 3055227625 | 3655 | 3645 | 3655 | 3640 | 2154 |
| 453 | 20230626 | 111600 | 3047383015 | 3650 | 3650 | 3650 | 3650 | 1500 |
| 454 | 20230626 | 111500 | 3041908015 | 3655 | 3655 | 3655 | 3655 | 294 |
| 455 | 20230626 | 111400 | 3040833445 | 3655 | 3650 | 3655 | 3650 | 1178 |
| 456 | 20230626 | 111300 | 3036528810 | 3650 | 3650 | 3650 | 3650 | 77 |
| 457 | 20230626 | 111200 | 3036247760 | 3650 | 3645 | 3650 | 3645 | 69 |
| 458 | 20230626 | 111100 | 3035996005 | 3645 | 3650 | 3650 | 3645 | 514 |
| 459 | 20230626 | 111000 | 3034121290 | 3650 | 3650 | 3650 | 3650 | 500 |
| 460 | 20230626 | 110900 | 3032296290 | 3650 | 3650 | 3650 | 3650 | 390 |
| 461 | 20230626 | 110800 | 3030872790 | 3645 | 3645 | 3645 | 3645 | 30 |
| 462 | 20230626 | 110700 | 3030763440 | 3650 | 3650 | 3650 | 3650 | 2 |
| 463 | 20230626 | 110600 | 3030756140 | 3645 | 3645 | 3645 | 3645 | 0 |
| 464 | 20230626 | 110500 | 3030756140 | 3645 | 3645 | 3645 | 3645 | 350 |
| 465 | 20230626 | 110400 | 3029480390 | 3645 | 3645 | 3645 | 3645 | 411 |
| 466 | 20230626 | 110300 | 3027982295 | 3645 | 3645 | 3645 | 3645 | 500 |
| 467 | 20230626 | 110200 | 3026159795 | 3645 | 3645 | 3645 | 3645 | 444 |
| 468 | 20230626 | 110100 | 3024541415 | 3650 | 3650 | 3650 | 3650 | 2 |
| 469 | 20230626 | 110000 | 3024534115 | 3650 | 3650 | 3650 | 3650 | 475 |
| 470 | 20230626 | 105900 | 3022800365 | 3650 | 3650 | 3650 | 3650 | 54 |
| 471 | 20230626 | 105800 | 3022603265 | 3650 | 3655 | 3655 | 3650 | 275 |
| 472 | 20230626 | 105700 | 3021599500 | 3655 | 3655 | 3655 | 3655 | 2 |
| 473 | 20230626 | 105600 | 3021592190 | 3650 | 3655 | 3655 | 3650 | 859 |
| 474 | 20230626 | 105500 | 3018454090 | 3655 | 3655 | 3655 | 3655 | 6 |
| 475 | 20230626 | 105400 | 3018432160 | 3655 | 3655 | 3655 | 3655 | 5 |
| 476 | 20230626 | 105300 | 3018413885 | 3655 | 3655 | 3655 | 3655 | 1413 |
| 477 | 20230626 | 105200 | 3013249370 | 3655 | 3655 | 3655 | 3655 | 427 |
| 478 | 20230626 | 105100 | 3011688685 | 3655 | 3655 | 3655 | 3655 | 113 |
| 479 | 20230626 | 105000 | 3011275670 | 3655 | 3655 | 3655 | 3655 | 76 |
| 480 | 20230626 | 104900 | 3010997890 | 3655 | 3650 | 3655 | 3650 | 32 |
| 481 | 20230626 | 104800 | 3010880935 | 3645 | 3650 | 3650 | 3645 | 66 |
| 482 | 20230626 | 104700 | 3010640120 | 3650 | 3650 | 3650 | 3650 | 1 |
| 483 | 20230626 | 104600 | 3010636470 | 3650 | 3650 | 3650 | 3650 | 505 |
| 484 | 20230626 | 104500 | 3008793220 | 3650 | 3650 | 3650 | 3650 | 406 |
| 485 | 20230626 | 104400 | 3007311320 | 3650 | 3650 | 3650 | 3650 | 304 |
| 486 | 20230626 | 104300 | 3006201720 | 3650 | 3655 | 3655 | 3645 | 1229 |
| 487 | 20230626 | 104200 | 3001711585 | 3650 | 3650 | 3650 | 3650 | 909 |
| 488 | 20230626 | 104100 | 2998393735 | 3650 | 3650 | 3650 | 3630 | 7174 |
| 489 | 20230626 | 104000 | 2972238915 | 3655 | 3655 | 3655 | 3655 | 12 |
| 490 | 20230626 | 103900 | 2972195055 | 3655 | 3650 | 3655 | 3650 | 55 |
| 491 | 20230626 | 103800 | 2971994300 | 3655 | 3650 | 3655 | 3650 | 208 |
| 492 | 20230626 | 103700 | 2971234775 | 3655 | 3655 | 3655 | 3655 | 431 |
| 493 | 20230626 | 103600 | 2969659470 | 3655 | 3655 | 3660 | 3655 | 504 |
| 494 | 20230626 | 103500 | 2967815385 | 3660 | 3650 | 3665 | 3650 | 1180 |
| 495 | 20230626 | 103400 | 2963504115 | 3640 | 3640 | 3650 | 3640 | 4306 |
| 496 | 20230626 | 103300 | 2947815110 | 3645 | 3635 | 3645 | 3630 | 233 |
| 497 | 20230626 | 103200 | 2946967790 | 3635 | 3640 | 3640 | 3635 | 148 |
| 498 | 20230626 | 103100 | 2946429715 | 3645 | 3630 | 3645 | 3630 | 322 |
| 499 | 20230626 | 103000 | 2945259355 | 3635 | 3620 | 3635 | 3620 | 2682 |
| 500 | 20230626 | 102900 | 2935516075 | 3620 | 3625 | 3625 | 3620 | 21 |
| 501 | 20230626 | 102800 | 2935440030 | 3625 | 3635 | 3635 | 3625 | 1371 |
| 502 | 20230626 | 102700 | 2930466395 | 3640 | 3635 | 3640 | 3635 | 364 |
| 503 | 20230626 | 102600 | 2929143100 | 3635 | 3635 | 3640 | 3635 | 1494 |
| 504 | 20230626 | 102500 | 2923712260 | 3630 | 3625 | 3630 | 3625 | 1517 |
| 505 | 20230626 | 102400 | 2918208050 | 3625 | 3625 | 3625 | 3625 | 111 |
| 506 | 20230626 | 102300 | 2917805675 | 3625 | 3625 | 3625 | 3625 | 114 |
| 507 | 20230626 | 102200 | 2917392425 | 3625 | 3630 | 3635 | 3625 | 783 |
| 508 | 20230626 | 102100 | 2914550185 | 3625 | 3605 | 3625 | 3605 | 4249 |
| 509 | 20230626 | 102000 | 2899174125 | 3610 | 3620 | 3620 | 3610 | 2669 |
| 510 | 20230626 | 101900 | 2889536735 | 3620 | 3620 | 3620 | 3620 | 5 |
| 511 | 20230626 | 101800 | 2889518635 | 3620 | 3620 | 3620 | 3620 | 50 |
| 512 | 20230626 | 101700 | 2889337635 | 3615 | 3610 | 3615 | 3610 | 257 |
| 513 | 20230626 | 101600 | 2888409780 | 3615 | 3615 | 3615 | 3615 | 471 |
| 514 | 20230626 | 101500 | 2886707115 | 3615 | 3620 | 3620 | 3615 | 509 |
| 515 | 20230626 | 101400 | 2884866025 | 3620 | 3625 | 3625 | 3620 | 416 |
| 516 | 20230626 | 101300 | 2883360065 | 3625 | 3625 | 3625 | 3625 | 167 |
| 517 | 20230626 | 101200 | 2882754690 | 3625 | 3620 | 3625 | 3620 | 1135 |
| 518 | 20230626 | 101100 | 2878642065 | 3620 | 3615 | 3625 | 3615 | 727 |
| 519 | 20230626 | 101000 | 2876007550 | 3615 | 3610 | 3625 | 3610 | 889 |
| 520 | 20230626 | 100900 | 2872788350 | 3620 | 3620 | 3620 | 3620 | 359 |
| 521 | 20230626 | 100800 | 2871488770 | 3625 | 3620 | 3625 | 3620 | 1404 |
| 522 | 20230626 | 100700 | 2866404120 | 3620 | 3605 | 3620 | 3605 | 624 |
| 523 | 20230626 | 100600 | 2864154375 | 3605 | 3620 | 3620 | 3590 | 6479 |
| 524 | 20230626 | 100500 | 2840810235 | 3620 | 3620 | 3620 | 3620 | 50 |
| 525 | 20230626 | 100400 | 2840629235 | 3615 | 3610 | 3615 | 3610 | 554 |
| 526 | 20230626 | 100300 | 2838626750 | 3615 | 3625 | 3625 | 3610 | 824 |
| 527 | 20230626 | 100200 | 2835651795 | 3625 | 3625 | 3625 | 3625 | 0 |
| 528 | 20230626 | 100100 | 2835651795 | 3625 | 3625 | 3625 | 3610 | 3122 |
| 529 | 20230626 | 100000 | 2824357625 | 3625 | 3630 | 3630 | 3620 | 1239 |
| 530 | 20230626 | 095900 | 2819866070 | 3630 | 3630 | 3630 | 3630 | 206 |
| 531 | 20230626 | 095800 | 2819118290 | 3635 | 3635 | 3635 | 3635 | 201 |
| 532 | 20230626 | 095700 | 2818387655 | 3630 | 3625 | 3630 | 3625 | 11 |
| 533 | 20230626 | 095600 | 2818347775 | 3625 | 3625 | 3630 | 3620 | 3377 |
| 534 | 20230626 | 095500 | 2806115440 | 3625 | 3630 | 3630 | 3620 | 2411 |
| 535 | 20230626 | 095400 | 2797383000 | 3620 | 3635 | 3635 | 3620 | 2966 |
| 536 | 20230626 | 095300 | 2786633355 | 3635 | 3630 | 3635 | 3620 | 3523 |
| 537 | 20230626 | 095200 | 2773851460 | 3630 | 3620 | 3645 | 3620 | 2655 |
| 538 | 20230626 | 095100 | 2764203470 | 3620 | 3630 | 3630 | 3610 | 5224 |
| 539 | 20230626 | 095000 | 2745273040 | 3630 | 3660 | 3660 | 3590 | 71320 |
| 540 | 20230626 | 094900 | 2488044175 | 3660 | 3645 | 3660 | 3645 | 408 |
| 541 | 20230626 | 094800 | 2486556365 | 3640 | 3660 | 3660 | 3640 | 3885 |
| 542 | 20230626 | 094700 | 2472385315 | 3660 | 3655 | 3660 | 3650 | 931 |
| 543 | 20230626 | 094600 | 2468979265 | 3650 | 3650 | 3655 | 3635 | 10597 |
| 544 | 20230626 | 094500 | 2430356600 | 3650 | 3660 | 3660 | 3645 | 9708 |
| 545 | 20230626 | 094400 | 2394882350 | 3660 | 3675 | 3680 | 3660 | 11711 |
| 546 | 20230626 | 094300 | 2351878265 | 3675 | 3665 | 3675 | 3660 | 10441 |
| 547 | 20230626 | 094200 | 2313594675 | 3665 | 3700 | 3700 | 3655 | 12357 |
| 548 | 20230626 | 094100 | 2268293330 | 3700 | 3695 | 3710 | 3670 | 20659 |
| 549 | 20230626 | 094000 | 2192108020 | 3690 | 3750 | 3750 | 3690 | 44294 |
| 550 | 20230626 | 093900 | 2027051625 | 3750 | 3750 | 3770 | 3735 | 88240 |
| 551 | 20230626 | 093800 | 1696307740 | 3750 | 3785 | 3810 | 3730 | 155972 |
| 552 | 20230626 | 093700 | 1106993265 | 3785 | 3680 | 3795 | 3670 | 85314 |
| 553 | 20230626 | 093600 | 787678915 | 3685 | 3705 | 3725 | 3660 | 56132 |
| 554 | 20230626 | 093500 | 580330310 | 3685 | 3640 | 3730 | 3625 | 28438 |
| 555 | 20230626 | 093400 | 475754525 | 3635 | 3640 | 3650 | 3620 | 7443 |
| 556 | 20230626 | 093300 | 448687965 | 3640 | 3600 | 3645 | 3590 | 24646 |
| 557 | 20230626 | 093200 | 359556695 | 3615 | 3615 | 3630 | 3615 | 3517 |
| 558 | 20230626 | 093100 | 346830550 | 3610 | 3605 | 3610 | 3605 | 642 |
| 559 | 20230626 | 093000 | 344513970 | 3610 | 3610 | 3610 | 3610 | 82 |
| 560 | 20230626 | 092900 | 344217950 | 3615 | 3605 | 3615 | 3600 | 673 |
| 561 | 20230626 | 092800 | 341790490 | 3600 | 3600 | 3605 | 3600 | 2070 |
| 562 | 20230626 | 092700 | 334332140 | 3595 | 3595 | 3595 | 3595 | 100 |
| 563 | 20230626 | 092600 | 333972640 | 3595 | 3600 | 3600 | 3590 | 652 |
| 564 | 20230626 | 092500 | 331628915 | 3600 | 3600 | 3600 | 3590 | 2522 |
| 565 | 20230626 | 092400 | 322571510 | 3600 | 3600 | 3600 | 3600 | 311 |
| 566 | 20230626 | 092300 | 321451910 | 3590 | 3590 | 3590 | 3590 | 289 |
| 567 | 20230626 | 092200 | 320414400 | 3590 | 3590 | 3590 | 3590 | 111 |
| 568 | 20230626 | 092100 | 320015910 | 3590 | 3590 | 3590 | 3590 | 370 |
| 569 | 20230626 | 092000 | 318687610 | 3590 | 3605 | 3605 | 3590 | 450 |
| 570 | 20230626 | 091900 | 317070510 | 3610 | 3590 | 3610 | 3590 | 502 |
| 571 | 20230626 | 091800 | 315268290 | 3615 | 3610 | 3615 | 3610 | 1613 |
| 572 | 20230626 | 091700 | 309445310 | 3595 | 3595 | 3595 | 3595 | 6875 |
| 573 | 20230626 | 091600 | 284729685 | 3595 | 3600 | 3620 | 3595 | 5761 |
| 574 | 20230626 | 091500 | 263928415 | 3600 | 3570 | 3600 | 3565 | 11201 |
| 575 | 20230626 | 091400 | 223772100 | 3575 | 3575 | 3575 | 3575 | 40 |
| 576 | 20230626 | 091300 | 223629100 | 3570 | 3580 | 3580 | 3570 | 4183 |
| 577 | 20230626 | 091200 | 208662300 | 3585 | 3585 | 3590 | 3580 | 6325 |
| 578 | 20230626 | 091100 | 185989805 | 3595 | 3595 | 3605 | 3585 | 2002 |
| 579 | 20230626 | 091000 | 178800065 | 3595 | 3545 | 3630 | 3540 | 20019 |
| 580 | 20230626 | 090900 | 107062255 | 3530 | 3530 | 3530 | 3530 | 0 |
| 581 | 20230626 | 090800 | 107062255 | 3530 | 3530 | 3530 | 3530 | 550 |
| 582 | 20230626 | 090700 | 105120755 | 3530 | 3530 | 3530 | 3530 | 257 |
| 583 | 20230626 | 090600 | 104213545 | 3530 | 3545 | 3545 | 3510 | 8022 |
| 584 | 20230626 | 090500 | 75877105 | 3545 | 3575 | 3575 | 3545 | 2771 |
| 585 | 20230626 | 090400 | 66039130 | 3575 | 3580 | 3580 | 3575 | 81 |
| 586 | 20230626 | 090300 | 65749290 | 3585 | 3585 | 3585 | 3585 | 0 |
| 587 | 20230626 | 090200 | 65749290 | 3585 | 3555 | 3585 | 3550 | 997 |
| 588 | 20230626 | 090100 | 62192445 | 3585 | 3630 | 3630 | 3560 | 3926 |
| 589 | 20230626 | 090000 | 48100270 | 3635 | 3640 | 3640 | 3620 | 13226 |