29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 55573 |
| 3 | 20230626 | 184000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20230626 | 183900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20230626 | 183800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20230626 | 183700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20230626 | 183600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20230626 | 183500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20230626 | 183400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20230626 | 183300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20230626 | 183200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20230626 | 183100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20230626 | 183000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20230626 | 182900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20230626 | 182800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20230626 | 182700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20230626 | 182600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20230626 | 182500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20230626 | 182400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20230626 | 182300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20230626 | 182200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20230626 | 182100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20230626 | 182000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20230626 | 181900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20230626 | 181800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20230626 | 181700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20230626 | 181600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20230626 | 181500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20230626 | 181400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20230626 | 181300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20230626 | 181200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20230626 | 181100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 55573 |
| 33 | 20230626 | 181000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20230626 | 180900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20230626 | 180800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20230626 | 180700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20230626 | 180600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20230626 | 180500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20230626 | 180400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20230626 | 180300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20230626 | 180200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20230626 | 180100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20230626 | 180000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20230626 | 175900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20230626 | 175800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20230626 | 175700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20230626 | 175600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20230626 | 175500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20230626 | 175400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20230626 | 175300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20230626 | 175200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20230626 | 175100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20230626 | 175000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20230626 | 174900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20230626 | 174800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20230626 | 174700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20230626 | 174600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20230626 | 174500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20230626 | 174400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20230626 | 174300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20230626 | 174200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20230626 | 174100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 55573 |
| 63 | 20230626 | 174000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20230626 | 173900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20230626 | 173800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20230626 | 173700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20230626 | 173600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20230626 | 173500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20230626 | 173400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20230626 | 173300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20230626 | 173200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20230626 | 173100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20230626 | 173000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20230626 | 172900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20230626 | 172800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20230626 | 172700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20230626 | 172600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20230626 | 172500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20230626 | 172400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20230626 | 172300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20230626 | 172200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20230626 | 172100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20230626 | 172000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20230626 | 171900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20230626 | 171800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20230626 | 171700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20230626 | 171600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20230626 | 171500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20230626 | 171400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20230626 | 171300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20230626 | 171200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20230626 | 171100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 55573 |
| 93 | 20230626 | 171000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20230626 | 170900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20230626 | 170800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20230626 | 170700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20230626 | 170600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20230626 | 170500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20230626 | 170400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20230626 | 170300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20230626 | 170200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20230626 | 170100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20230626 | 170000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20230626 | 165900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20230626 | 165800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20230626 | 165700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20230626 | 165600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20230626 | 165500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20230626 | 165400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20230626 | 165300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20230626 | 165200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20230626 | 165100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20230626 | 165000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20230626 | 164900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20230626 | 164800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20230626 | 164700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20230626 | 164600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20230626 | 164500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20230626 | 164400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20230626 | 164300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20230626 | 164200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20230626 | 164100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 55573 |
| 123 | 20230626 | 164000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20230626 | 163900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20230626 | 163800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20230626 | 163700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20230626 | 163600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20230626 | 163500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20230626 | 163400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20230626 | 163300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20230626 | 163200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20230626 | 163100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20230626 | 163000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20230626 | 162900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20230626 | 162800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20230626 | 162700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20230626 | 162600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20230626 | 162500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20230626 | 162400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20230626 | 162300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20230626 | 162200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20230626 | 162100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20230626 | 162000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20230626 | 161900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20230626 | 161800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20230626 | 161700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20230626 | 161600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20230626 | 161500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20230626 | 161400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20230626 | 161300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20230626 | 161200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20230626 | 161100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 55573 |
| 153 | 20230626 | 161000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20230626 | 160900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20230626 | 160800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20230626 | 160700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20230626 | 160600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20230626 | 160500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20230626 | 160400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20230626 | 160300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20230626 | 160200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20230626 | 160100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20230626 | 160000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20230626 | 155900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20230626 | 155800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20230626 | 155700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20230626 | 155600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20230626 | 155500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20230626 | 155400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20230626 | 155300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20230626 | 155200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20230626 | 155100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20230626 | 155000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20230626 | 154900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20230626 | 154800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20230626 | 154700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20230626 | 154600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20230626 | 154500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20230626 | 154400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20230626 | 154300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20230626 | 154200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20230626 | 154100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 55573 |
| 183 | 20230626 | 154000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20230626 | 153900 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20230626 | 153800 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 186 | 20230626 | 153700 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20230626 | 153600 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20230626 | 153500 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20230626 | 153400 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20230626 | 153300 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20230626 | 153200 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20230626 | 153100 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20230626 | 153000 | 5368249585 | 2515 | 2515 | 2515 | 2515 | 55573 |
| 194 | 20230626 | 152900 | 5228483490 | 2510 | 2510 | 2510 | 2510 | 0 |
| 195 | 20230626 | 152800 | 5228483490 | 2510 | 2510 | 2510 | 2510 | 0 |
| 196 | 20230626 | 152700 | 5228483490 | 2510 | 2510 | 2510 | 2510 | 0 |
| 197 | 20230626 | 152600 | 5228483490 | 2510 | 2510 | 2510 | 2510 | 0 |
| 198 | 20230626 | 152500 | 5228483490 | 2510 | 2510 | 2510 | 2510 | 0 |
| 199 | 20230626 | 152400 | 5228483490 | 2510 | 2510 | 2510 | 2510 | 0 |
| 200 | 20230626 | 152300 | 5228483490 | 2510 | 2510 | 2510 | 2510 | 0 |
| 201 | 20230626 | 152200 | 5228483490 | 2510 | 2510 | 2510 | 2510 | 0 |
| 202 | 20230626 | 152100 | 5228483490 | 2510 | 2510 | 2510 | 2510 | 0 |
| 203 | 20230626 | 152000 | 5228483490 | 2510 | 2510 | 2510 | 2510 | 0 |
| 204 | 20230626 | 151900 | 5228483490 | 2510 | 2500 | 2510 | 2500 | 27233 |
| 205 | 20230626 | 151800 | 5160229960 | 2505 | 2490 | 2505 | 2490 | 17267 |
| 206 | 20230626 | 151700 | 5117085520 | 2495 | 2500 | 2500 | 2490 | 5349 |
| 207 | 20230626 | 151600 | 5103739110 | 2495 | 2495 | 2500 | 2490 | 10597 |
| 208 | 20230626 | 151500 | 5077301870 | 2495 | 2490 | 2500 | 2490 | 11269 |
| 209 | 20230626 | 151400 | 5049174095 | 2495 | 2480 | 2500 | 2480 | 78266 |
| 210 | 20230626 | 151300 | 4854199860 | 2480 | 2470 | 2480 | 2465 | 32529 |
| 211 | 20230626 | 151200 | 4773733650 | 2470 | 2475 | 2475 | 2470 | 1957 |
| 212 | 20230626 | 151100 | 4768899845 | 2470 | 2470 | 2470 | 2470 | 4636 |
| 213 | 20230626 | 151000 | 4757448925 | 2470 | 2470 | 2470 | 2465 | 1300 |
| 214 | 20230626 | 150900 | 4754238040 | 2470 | 2455 | 2470 | 2455 | 3240 |
| 215 | 20230626 | 150800 | 4746274445 | 2465 | 2465 | 2465 | 2455 | 1702 |
| 216 | 20230626 | 150700 | 4742079025 | 2465 | 2460 | 2465 | 2455 | 3934 |
| 217 | 20230626 | 150600 | 4732398725 | 2460 | 2460 | 2460 | 2460 | 1328 |
| 218 | 20230626 | 150500 | 4729131845 | 2465 | 2460 | 2465 | 2460 | 2899 |
| 219 | 20230626 | 150400 | 4721989030 | 2465 | 2455 | 2465 | 2455 | 3317 |
| 220 | 20230626 | 150300 | 4713831375 | 2460 | 2455 | 2460 | 2455 | 1428 |
| 221 | 20230626 | 150200 | 4710324425 | 2455 | 2465 | 2465 | 2455 | 5405 |
| 222 | 20230626 | 150100 | 4697039115 | 2460 | 2470 | 2470 | 2460 | 5595 |
| 223 | 20230626 | 150000 | 4683249315 | 2470 | 2465 | 2475 | 2465 | 24 |
| 224 | 20230626 | 145900 | 4683190035 | 2470 | 2470 | 2470 | 2470 | 2016 |
| 225 | 20230626 | 145800 | 4678210515 | 2470 | 2475 | 2475 | 2470 | 723 |
| 226 | 20230626 | 145700 | 4676423255 | 2475 | 2475 | 2475 | 2470 | 1418 |
| 227 | 20230626 | 145600 | 4672920570 | 2470 | 2470 | 2475 | 2470 | 1413 |
| 228 | 20230626 | 145500 | 4669429950 | 2470 | 2470 | 2475 | 2470 | 3619 |
| 229 | 20230626 | 145400 | 4660491015 | 2475 | 2470 | 2475 | 2465 | 618 |
| 230 | 20230626 | 145300 | 4658964365 | 2475 | 2470 | 2475 | 2470 | 12720 |
| 231 | 20230626 | 145200 | 4627487445 | 2475 | 2475 | 2475 | 2470 | 2801 |
| 232 | 20230626 | 145100 | 4620558470 | 2475 | 2470 | 2475 | 2470 | 12641 |
| 233 | 20230626 | 145000 | 4589325160 | 2470 | 2465 | 2470 | 2460 | 4868 |
| 234 | 20230626 | 144900 | 4577323955 | 2460 | 2465 | 2465 | 2460 | 1841 |
| 235 | 20230626 | 144800 | 4572790830 | 2465 | 2465 | 2465 | 2460 | 1060 |
| 236 | 20230626 | 144700 | 4570180415 | 2465 | 2460 | 2465 | 2460 | 1247 |
| 237 | 20230626 | 144600 | 4567110065 | 2465 | 2465 | 2465 | 2465 | 1296 |
| 238 | 20230626 | 144500 | 4563915425 | 2465 | 2460 | 2465 | 2450 | 6137 |
| 239 | 20230626 | 144400 | 4548843160 | 2460 | 2460 | 2460 | 2455 | 1773 |
| 240 | 20230626 | 144300 | 4544487580 | 2460 | 2450 | 2460 | 2450 | 2120 |
| 241 | 20230626 | 144200 | 4539288315 | 2460 | 2475 | 2475 | 2450 | 5209 |
| 242 | 20230626 | 144100 | 4526490185 | 2475 | 2460 | 2475 | 2455 | 9434 |
| 243 | 20230626 | 144000 | 4503235835 | 2470 | 2465 | 2475 | 2460 | 5918 |
| 244 | 20230626 | 143900 | 4488643660 | 2465 | 2475 | 2475 | 2465 | 11963 |
| 245 | 20230626 | 143800 | 4459096490 | 2475 | 2480 | 2480 | 2475 | 9660 |
| 246 | 20230626 | 143700 | 4435161765 | 2475 | 2470 | 2485 | 2470 | 15025 |
| 247 | 20230626 | 143600 | 4397932885 | 2470 | 2470 | 2475 | 2470 | 9226 |
| 248 | 20230626 | 143500 | 4375134105 | 2470 | 2460 | 2475 | 2455 | 5005 |
| 249 | 20230626 | 143400 | 4362764960 | 2470 | 2460 | 2470 | 2460 | 8716 |
| 250 | 20230626 | 143300 | 4341247805 | 2465 | 2460 | 2465 | 2460 | 269 |
| 251 | 20230626 | 143200 | 4340585065 | 2460 | 2455 | 2460 | 2455 | 423 |
| 252 | 20230626 | 143100 | 4339546580 | 2455 | 2460 | 2460 | 2455 | 1468 |
| 253 | 20230626 | 143000 | 4335935580 | 2460 | 2460 | 2460 | 2460 | 1082 |
| 254 | 20230626 | 142900 | 4333273860 | 2465 | 2465 | 2465 | 2465 | 202 |
| 255 | 20230626 | 142800 | 4332775930 | 2465 | 2455 | 2465 | 2455 | 5950 |
| 256 | 20230626 | 142700 | 4318168660 | 2455 | 2455 | 2455 | 2450 | 1026 |
| 257 | 20230626 | 142600 | 4315654940 | 2455 | 2455 | 2455 | 2455 | 266 |
| 258 | 20230626 | 142500 | 4315001910 | 2455 | 2455 | 2455 | 2440 | 4867 |
| 259 | 20230626 | 142400 | 4303063785 | 2460 | 2465 | 2465 | 2460 | 1860 |
| 260 | 20230626 | 142300 | 4298485665 | 2470 | 2470 | 2470 | 2470 | 449 |
| 261 | 20230626 | 142200 | 4297376635 | 2465 | 2460 | 2465 | 2460 | 5235 |
| 262 | 20230626 | 142100 | 4284484920 | 2455 | 2445 | 2455 | 2445 | 8759 |
| 263 | 20230626 | 142000 | 4263043755 | 2440 | 2440 | 2440 | 2440 | 2669 |
| 264 | 20230626 | 141900 | 4256531395 | 2440 | 2435 | 2440 | 2435 | 209 |
| 265 | 20230626 | 141800 | 4256022345 | 2435 | 2440 | 2440 | 2435 | 22 |
| 266 | 20230626 | 141700 | 4255968760 | 2440 | 2440 | 2440 | 2440 | 338 |
| 267 | 20230626 | 141600 | 4255144040 | 2440 | 2440 | 2440 | 2435 | 2013 |
| 268 | 20230626 | 141500 | 4250232365 | 2440 | 2435 | 2440 | 2435 | 229 |
| 269 | 20230626 | 141400 | 4249674715 | 2435 | 2440 | 2440 | 2435 | 21 |
| 270 | 20230626 | 141300 | 4249623480 | 2445 | 2445 | 2445 | 2435 | 304 |
| 271 | 20230626 | 141200 | 4248882605 | 2445 | 2430 | 2445 | 2425 | 7122 |
| 272 | 20230626 | 141100 | 4231577740 | 2430 | 2435 | 2445 | 2430 | 1063 |
| 273 | 20230626 | 141000 | 4228989015 | 2445 | 2440 | 2445 | 2435 | 837 |
| 274 | 20230626 | 140900 | 4226950840 | 2445 | 2440 | 2445 | 2430 | 2048 |
| 275 | 20230626 | 140800 | 4221966585 | 2440 | 2440 | 2445 | 2435 | 278 |
| 276 | 20230626 | 140700 | 4221289005 | 2445 | 2440 | 2445 | 2430 | 3261 |
| 277 | 20230626 | 140600 | 4213359865 | 2445 | 2445 | 2445 | 2430 | 3015 |
| 278 | 20230626 | 140500 | 4206022575 | 2445 | 2440 | 2450 | 2440 | 490 |
| 279 | 20230626 | 140400 | 4204826085 | 2450 | 2450 | 2450 | 2450 | 250 |
| 280 | 20230626 | 140300 | 4204213585 | 2450 | 2440 | 2450 | 2435 | 1020 |
| 281 | 20230626 | 140200 | 4201729515 | 2455 | 2455 | 2455 | 2430 | 1874 |
| 282 | 20230626 | 140100 | 4197166145 | 2435 | 2450 | 2455 | 2435 | 725 |
| 283 | 20230626 | 140000 | 4195397970 | 2455 | 2440 | 2455 | 2440 | 2108 |
| 284 | 20230626 | 135900 | 4190252800 | 2450 | 2450 | 2450 | 2450 | 1 |
| 285 | 20230626 | 135800 | 4190250350 | 2430 | 2435 | 2450 | 2430 | 9866 |
| 286 | 20230626 | 135700 | 4166238575 | 2435 | 2440 | 2450 | 2435 | 5448 |
| 287 | 20230626 | 135600 | 4152919195 | 2440 | 2450 | 2450 | 2440 | 1505 |
| 288 | 20230626 | 135500 | 4149246935 | 2450 | 2445 | 2450 | 2445 | 2931 |
| 289 | 20230626 | 135400 | 4142080540 | 2455 | 2455 | 2455 | 2455 | 2 |
| 290 | 20230626 | 135300 | 4142075630 | 2455 | 2450 | 2455 | 2445 | 11718 |
| 291 | 20230626 | 135200 | 4113366605 | 2450 | 2460 | 2460 | 2450 | 3676 |
| 292 | 20230626 | 135100 | 4104345445 | 2460 | 2455 | 2460 | 2450 | 1738 |
| 293 | 20230626 | 135000 | 4100072135 | 2455 | 2450 | 2460 | 2450 | 4668 |
| 294 | 20230626 | 134900 | 4088618295 | 2460 | 2465 | 2465 | 2450 | 2376 |
| 295 | 20230626 | 134800 | 4082761645 | 2465 | 2465 | 2465 | 2450 | 311 |
| 296 | 20230626 | 134700 | 4081995840 | 2465 | 2460 | 2465 | 2445 | 3680 |
| 297 | 20230626 | 134600 | 4072944240 | 2460 | 2460 | 2470 | 2460 | 5424 |
| 298 | 20230626 | 134500 | 4059590680 | 2460 | 2455 | 2460 | 2455 | 562 |
| 299 | 20230626 | 134400 | 4058208835 | 2455 | 2460 | 2460 | 2455 | 196 |
| 300 | 20230626 | 134300 | 4057727505 | 2455 | 2445 | 2455 | 2445 | 5221 |
| 301 | 20230626 | 134200 | 4044936020 | 2445 | 2450 | 2450 | 2445 | 1123 |
| 302 | 20230626 | 134100 | 4042190220 | 2450 | 2440 | 2455 | 2440 | 3797 |
| 303 | 20230626 | 134000 | 4032900515 | 2440 | 2440 | 2440 | 2430 | 2357 |
| 304 | 20230626 | 133900 | 4027160695 | 2445 | 2445 | 2445 | 2445 | 12 |
| 305 | 20230626 | 133800 | 4027131355 | 2445 | 2435 | 2445 | 2430 | 266 |
| 306 | 20230626 | 133700 | 4026483220 | 2445 | 2445 | 2445 | 2435 | 7191 |
| 307 | 20230626 | 133600 | 4008932175 | 2445 | 2435 | 2445 | 2430 | 6308 |
| 308 | 20230626 | 133500 | 3993589605 | 2435 | 2450 | 2450 | 2435 | 1787 |
| 309 | 20230626 | 133400 | 3989222450 | 2450 | 2440 | 2450 | 2440 | 373 |
| 310 | 20230626 | 133300 | 3988311930 | 2440 | 2450 | 2450 | 2440 | 1194 |
| 311 | 20230626 | 133200 | 3985395970 | 2440 | 2460 | 2460 | 2440 | 2523 |
| 312 | 20230626 | 133100 | 3979222635 | 2460 | 2450 | 2460 | 2450 | 9162 |
| 313 | 20230626 | 133000 | 3956767745 | 2455 | 2460 | 2465 | 2450 | 13674 |
| 314 | 20230626 | 132900 | 3923245935 | 2460 | 2460 | 2475 | 2450 | 11191 |
| 315 | 20230626 | 132800 | 3895656100 | 2460 | 2460 | 2465 | 2450 | 9176 |
| 316 | 20230626 | 132700 | 3873096745 | 2460 | 2465 | 2465 | 2455 | 2528 |
| 317 | 20230626 | 132600 | 3866876635 | 2470 | 2460 | 2475 | 2445 | 10084 |
| 318 | 20230626 | 132500 | 3841986750 | 2465 | 2465 | 2470 | 2445 | 18789 |
| 319 | 20230626 | 132400 | 3795649255 | 2455 | 2435 | 2465 | 2435 | 25871 |
| 320 | 20230626 | 132300 | 3732162065 | 2435 | 2445 | 2450 | 2435 | 1237 |
| 321 | 20230626 | 132200 | 3729148570 | 2445 | 2445 | 2445 | 2435 | 1624 |
| 322 | 20230626 | 132100 | 3725184770 | 2445 | 2450 | 2455 | 2440 | 4509 |
| 323 | 20230626 | 132000 | 3714160700 | 2455 | 2440 | 2455 | 2440 | 7214 |
| 324 | 20230626 | 131900 | 3696503935 | 2440 | 2460 | 2465 | 2440 | 5158 |
| 325 | 20230626 | 131800 | 3683870825 | 2465 | 2470 | 2485 | 2455 | 43168 |
| 326 | 20230626 | 131700 | 3577031990 | 2470 | 2425 | 2470 | 2425 | 30113 |
| 327 | 20230626 | 131600 | 3503275930 | 2420 | 2435 | 2445 | 2420 | 4943 |
| 328 | 20230626 | 131500 | 3491278020 | 2440 | 2450 | 2450 | 2435 | 1390 |
| 329 | 20230626 | 131400 | 3487887605 | 2450 | 2445 | 2450 | 2430 | 2603 |
| 330 | 20230626 | 131300 | 3481529055 | 2445 | 2445 | 2445 | 2435 | 717 |
| 331 | 20230626 | 131200 | 3479781220 | 2450 | 2445 | 2450 | 2440 | 7171 |
| 332 | 20230626 | 131100 | 3462241055 | 2445 | 2430 | 2450 | 2425 | 22311 |
| 333 | 20230626 | 131000 | 3407839275 | 2440 | 2440 | 2455 | 2425 | 8580 |
| 334 | 20230626 | 130900 | 3386914005 | 2455 | 2415 | 2465 | 2415 | 49750 |
| 335 | 20230626 | 130800 | 3265096500 | 2415 | 2420 | 2425 | 2400 | 13611 |
| 336 | 20230626 | 130700 | 3232314150 | 2420 | 2440 | 2445 | 2410 | 59715 |
| 337 | 20230626 | 130600 | 3087652915 | 2440 | 2430 | 2460 | 2430 | 27596 |
| 338 | 20230626 | 130500 | 3020142245 | 2450 | 2420 | 2455 | 2410 | 39760 |
| 339 | 20230626 | 130400 | 2923738845 | 2425 | 2485 | 2525 | 2400 | 155364 |
| 340 | 20230626 | 130300 | 2542462655 | 2465 | 2470 | 2485 | 2405 | 164635 |
| 341 | 20230626 | 130200 | 2138386345 | 2440 | 2440 | 2440 | 2440 | 0 |
| 342 | 20230626 | 130100 | 2138386345 | 2440 | 2440 | 2440 | 2440 | 0 |
| 343 | 20230626 | 130000 | 2138386345 | 2440 | 2395 | 2440 | 2395 | 119178 |
| 344 | 20230626 | 125900 | 1851094010 | 2385 | 2395 | 2395 | 2385 | 236 |
| 345 | 20230626 | 125800 | 1850531080 | 2395 | 2390 | 2395 | 2390 | 865 |
| 346 | 20230626 | 125700 | 1848460155 | 2395 | 2395 | 2395 | 2395 | 10 |
| 347 | 20230626 | 125600 | 1848436205 | 2395 | 2385 | 2395 | 2385 | 11938 |
| 348 | 20230626 | 125500 | 1819929840 | 2385 | 2385 | 2385 | 2385 | 1 |
| 349 | 20230626 | 125400 | 1819927455 | 2385 | 2385 | 2385 | 2385 | 3011 |
| 350 | 20230626 | 125300 | 1812746220 | 2385 | 2380 | 2385 | 2380 | 516 |
| 351 | 20230626 | 125200 | 1811516220 | 2380 | 2380 | 2380 | 2380 | 5343 |
| 352 | 20230626 | 125100 | 1798799880 | 2375 | 2375 | 2375 | 2375 | 680 |
| 353 | 20230626 | 125000 | 1797184880 | 2370 | 2375 | 2375 | 2370 | 631 |
| 354 | 20230626 | 124900 | 1795687240 | 2380 | 2375 | 2380 | 2375 | 1423 |
| 355 | 20230626 | 124800 | 1792307470 | 2380 | 2380 | 2380 | 2375 | 170 |
| 356 | 20230626 | 124700 | 1791902875 | 2380 | 2380 | 2380 | 2380 | 0 |
| 357 | 20230626 | 124600 | 1791902875 | 2380 | 2370 | 2380 | 2370 | 250 |
| 358 | 20230626 | 124500 | 1791308750 | 2370 | 2370 | 2370 | 2370 | 6142 |
| 359 | 20230626 | 124400 | 1776752210 | 2365 | 2365 | 2365 | 2365 | 551 |
| 360 | 20230626 | 124300 | 1775449095 | 2370 | 2370 | 2370 | 2370 | 0 |
| 361 | 20230626 | 124200 | 1775449095 | 2370 | 2370 | 2370 | 2370 | 2 |
| 362 | 20230626 | 124100 | 1775444355 | 2365 | 2360 | 2365 | 2360 | 3090 |
| 363 | 20230626 | 124000 | 1768136510 | 2360 | 2360 | 2360 | 2360 | 1 |
| 364 | 20230626 | 123900 | 1768134150 | 2365 | 2365 | 2365 | 2365 | 211 |
| 365 | 20230626 | 123800 | 1767635135 | 2365 | 2365 | 2365 | 2365 | 2 |
| 366 | 20230626 | 123700 | 1767630405 | 2360 | 2360 | 2360 | 2360 | 152 |
| 367 | 20230626 | 123600 | 1767271685 | 2360 | 2360 | 2360 | 2360 | 15 |
| 368 | 20230626 | 123500 | 1767236285 | 2360 | 2350 | 2360 | 2350 | 3 |
| 369 | 20230626 | 123400 | 1767229215 | 2350 | 2350 | 2350 | 2350 | 230 |
| 370 | 20230626 | 123300 | 1766688715 | 2355 | 2355 | 2355 | 2355 | 678 |
| 371 | 20230626 | 123200 | 1765092025 | 2360 | 2360 | 2360 | 2360 | 1 |
| 372 | 20230626 | 123100 | 1765089665 | 2360 | 2355 | 2360 | 2355 | 4352 |
| 373 | 20230626 | 123000 | 1754820705 | 2355 | 2350 | 2355 | 2350 | 2 |
| 374 | 20230626 | 122900 | 1754816000 | 2355 | 2355 | 2355 | 2355 | 0 |
| 375 | 20230626 | 122800 | 1754816000 | 2355 | 2355 | 2355 | 2355 | 3 |
| 376 | 20230626 | 122700 | 1754808935 | 2355 | 2355 | 2355 | 2355 | 0 |
| 377 | 20230626 | 122600 | 1754808935 | 2355 | 2355 | 2355 | 2355 | 0 |
| 378 | 20230626 | 122500 | 1754808935 | 2355 | 2355 | 2355 | 2355 | 1 |
| 379 | 20230626 | 122400 | 1754806580 | 2350 | 2350 | 2350 | 2350 | 0 |
| 380 | 20230626 | 122300 | 1754806580 | 2350 | 2350 | 2350 | 2350 | 500 |
| 381 | 20230626 | 122200 | 1753631580 | 2350 | 2350 | 2350 | 2350 | 3 |
| 382 | 20230626 | 122100 | 1753624530 | 2335 | 2350 | 2350 | 2335 | 4210 |
| 383 | 20230626 | 122000 | 1743791030 | 2350 | 2350 | 2350 | 2350 | 0 |
| 384 | 20230626 | 121900 | 1743791030 | 2350 | 2350 | 2350 | 2350 | 1 |
| 385 | 20230626 | 121800 | 1743788680 | 2335 | 2345 | 2350 | 2335 | 3154 |
| 386 | 20230626 | 121700 | 1736417800 | 2345 | 2345 | 2345 | 2345 | 643 |
| 387 | 20230626 | 121600 | 1734909965 | 2345 | 2345 | 2345 | 2345 | 0 |
| 388 | 20230626 | 121500 | 1734909965 | 2345 | 2350 | 2350 | 2345 | 51 |
| 389 | 20230626 | 121400 | 1734790240 | 2350 | 2350 | 2355 | 2350 | 3400 |
| 390 | 20230626 | 121300 | 1726787905 | 2345 | 2350 | 2350 | 2345 | 73 |
| 391 | 20230626 | 121200 | 1726616645 | 2350 | 2350 | 2350 | 2350 | 20 |
| 392 | 20230626 | 121100 | 1726569645 | 2350 | 2350 | 2350 | 2350 | 0 |
| 393 | 20230626 | 121000 | 1726569645 | 2350 | 2350 | 2350 | 2350 | 20 |
| 394 | 20230626 | 120900 | 1726522645 | 2350 | 2350 | 2350 | 2350 | 0 |
| 395 | 20230626 | 120800 | 1726522645 | 2350 | 2350 | 2350 | 2350 | 3 |
| 396 | 20230626 | 120700 | 1726515595 | 2350 | 2350 | 2350 | 2350 | 3 |
| 397 | 20230626 | 120600 | 1726508545 | 2350 | 2350 | 2350 | 2350 | 7 |
| 398 | 20230626 | 120500 | 1726492095 | 2335 | 2335 | 2355 | 2335 | 790 |
| 399 | 20230626 | 120400 | 1724645665 | 2335 | 2340 | 2340 | 2335 | 631 |
| 400 | 20230626 | 120300 | 1723171510 | 2350 | 2340 | 2360 | 2340 | 4421 |
| 401 | 20230626 | 120200 | 1712826280 | 2340 | 2345 | 2345 | 2340 | 545 |
| 402 | 20230626 | 120100 | 1711550435 | 2350 | 2350 | 2350 | 2350 | 393 |
| 403 | 20230626 | 120000 | 1710626885 | 2350 | 2350 | 2350 | 2350 | 2225 |
| 404 | 20230626 | 115900 | 1705398135 | 2365 | 2350 | 2365 | 2350 | 3005 |
| 405 | 20230626 | 115800 | 1698336310 | 2360 | 2360 | 2360 | 2360 | 510 |
| 406 | 20230626 | 115700 | 1697132710 | 2360 | 2360 | 2360 | 2360 | 269 |
| 407 | 20230626 | 115600 | 1696497870 | 2360 | 2360 | 2360 | 2360 | 2734 |
| 408 | 20230626 | 115500 | 1690045630 | 2360 | 2360 | 2360 | 2360 | 0 |
| 409 | 20230626 | 115400 | 1690045630 | 2360 | 2340 | 2360 | 2340 | 55 |
| 410 | 20230626 | 115300 | 1689916830 | 2340 | 2350 | 2350 | 2340 | 1000 |
| 411 | 20230626 | 115200 | 1687574170 | 2350 | 2360 | 2360 | 2350 | 3094 |
| 412 | 20230626 | 115100 | 1680300565 | 2360 | 2360 | 2360 | 2360 | 46 |
| 413 | 20230626 | 115000 | 1680192005 | 2355 | 2355 | 2355 | 2355 | 1 |
| 414 | 20230626 | 114900 | 1680189650 | 2355 | 2355 | 2355 | 2355 | 86 |
| 415 | 20230626 | 114800 | 1679987120 | 2355 | 2355 | 2355 | 2355 | 338 |
| 416 | 20230626 | 114700 | 1679191130 | 2360 | 2360 | 2360 | 2360 | 0 |
| 417 | 20230626 | 114600 | 1679191130 | 2360 | 2360 | 2360 | 2360 | 1 |
| 418 | 20230626 | 114500 | 1679188770 | 2355 | 2355 | 2355 | 2355 | 180 |
| 419 | 20230626 | 114400 | 1678764870 | 2355 | 2355 | 2355 | 2355 | 1183 |
| 420 | 20230626 | 114300 | 1675978905 | 2355 | 2355 | 2355 | 2355 | 614 |
| 421 | 20230626 | 114200 | 1674532935 | 2355 | 2355 | 2355 | 2355 | 0 |
| 422 | 20230626 | 114100 | 1674532935 | 2355 | 2355 | 2355 | 2355 | 0 |
| 423 | 20230626 | 114000 | 1674532935 | 2355 | 2355 | 2355 | 2355 | 561 |
| 424 | 20230626 | 113900 | 1673211780 | 2350 | 2350 | 2350 | 2350 | 416 |
| 425 | 20230626 | 113800 | 1672234180 | 2350 | 2350 | 2350 | 2350 | 1040 |
| 426 | 20230626 | 113700 | 1669790180 | 2345 | 2345 | 2355 | 2340 | 2669 |
| 427 | 20230626 | 113600 | 1663529120 | 2350 | 2355 | 2355 | 2350 | 3597 |
| 428 | 20230626 | 113500 | 1655070240 | 2355 | 2360 | 2360 | 2355 | 277 |
| 429 | 20230626 | 113400 | 1654417800 | 2365 | 2365 | 2365 | 2365 | 1076 |
| 430 | 20230626 | 113300 | 1651873060 | 2370 | 2365 | 2370 | 2365 | 131 |
| 431 | 20230626 | 113200 | 1651563220 | 2365 | 2360 | 2365 | 2355 | 1002 |
| 432 | 20230626 | 113100 | 1649202045 | 2360 | 2370 | 2370 | 2360 | 1349 |
| 433 | 20230626 | 113000 | 1646018355 | 2370 | 2370 | 2370 | 2360 | 1605 |
| 434 | 20230626 | 112900 | 1642223670 | 2370 | 2370 | 2375 | 2370 | 185 |
| 435 | 20230626 | 112800 | 1641785070 | 2375 | 2375 | 2375 | 2375 | 0 |
| 436 | 20230626 | 112700 | 1641785070 | 2375 | 2375 | 2375 | 2375 | 20 |
| 437 | 20230626 | 112600 | 1641737570 | 2380 | 2370 | 2380 | 2370 | 9519 |
| 438 | 20230626 | 112500 | 1619176490 | 2370 | 2380 | 2380 | 2370 | 1535 |
| 439 | 20230626 | 112400 | 1615533600 | 2380 | 2375 | 2380 | 2375 | 1148 |
| 440 | 20230626 | 112300 | 1612802565 | 2380 | 2380 | 2380 | 2375 | 262 |
| 441 | 20230626 | 112200 | 1612180305 | 2380 | 2370 | 2380 | 2370 | 3507 |
| 442 | 20230626 | 112100 | 1603854340 | 2370 | 2370 | 2370 | 2370 | 1109 |
| 443 | 20230626 | 112000 | 1601226010 | 2370 | 2375 | 2375 | 2360 | 425 |
| 444 | 20230626 | 111900 | 1600218785 | 2375 | 2375 | 2375 | 2375 | 20 |
| 445 | 20230626 | 111800 | 1600171285 | 2375 | 2370 | 2375 | 2370 | 343 |
| 446 | 20230626 | 111700 | 1599358370 | 2370 | 2370 | 2370 | 2360 | 525 |
| 447 | 20230626 | 111600 | 1598116470 | 2370 | 2370 | 2370 | 2370 | 165 |
| 448 | 20230626 | 111500 | 1597725420 | 2370 | 2365 | 2370 | 2365 | 204 |
| 449 | 20230626 | 111400 | 1597242440 | 2370 | 2365 | 2370 | 2365 | 8904 |
| 450 | 20230626 | 111300 | 1576184455 | 2365 | 2365 | 2365 | 2365 | 32 |
| 451 | 20230626 | 111200 | 1576108775 | 2355 | 2370 | 2370 | 2355 | 1567 |
| 452 | 20230626 | 111100 | 1572399635 | 2370 | 2360 | 2370 | 2360 | 2001 |
| 453 | 20230626 | 111000 | 1567667405 | 2365 | 2355 | 2365 | 2350 | 932 |
| 454 | 20230626 | 110900 | 1565477170 | 2350 | 2350 | 2350 | 2350 | 147 |
| 455 | 20230626 | 110800 | 1565131720 | 2365 | 2355 | 2365 | 2350 | 94 |
| 456 | 20230626 | 110700 | 1564910575 | 2355 | 2350 | 2355 | 2350 | 167 |
| 457 | 20230626 | 110600 | 1564518090 | 2355 | 2370 | 2370 | 2355 | 1276 |
| 458 | 20230626 | 110500 | 1561513095 | 2370 | 2355 | 2370 | 2355 | 262 |
| 459 | 20230626 | 110400 | 1560895620 | 2370 | 2365 | 2370 | 2365 | 88 |
| 460 | 20230626 | 110300 | 1560687200 | 2345 | 2345 | 2365 | 2345 | 2081 |
| 461 | 20230626 | 110200 | 1555797085 | 2345 | 2380 | 2380 | 2345 | 28501 |
| 462 | 20230626 | 110100 | 1488522460 | 2375 | 2375 | 2385 | 2370 | 3063 |
| 463 | 20230626 | 110000 | 1481247505 | 2385 | 2370 | 2385 | 2365 | 5511 |
| 464 | 20230626 | 105900 | 1468174755 | 2385 | 2370 | 2385 | 2370 | 6926 |
| 465 | 20230626 | 105800 | 1451705900 | 2380 | 2380 | 2380 | 2365 | 953 |
| 466 | 20230626 | 105700 | 1449439140 | 2365 | 2385 | 2385 | 2360 | 14511 |
| 467 | 20230626 | 105600 | 1415129225 | 2365 | 2375 | 2390 | 2365 | 6917 |
| 468 | 20230626 | 105500 | 1398706325 | 2375 | 2395 | 2410 | 2370 | 36808 |
| 469 | 20230626 | 105400 | 1310685320 | 2395 | 2370 | 2395 | 2365 | 34172 |
| 470 | 20230626 | 105300 | 1229083965 | 2380 | 2375 | 2380 | 2370 | 14914 |
| 471 | 20230626 | 105200 | 1193645335 | 2375 | 2375 | 2380 | 2370 | 11560 |
| 472 | 20230626 | 105100 | 1166194070 | 2375 | 2375 | 2375 | 2370 | 6331 |
| 473 | 20230626 | 105000 | 1151158845 | 2370 | 2365 | 2375 | 2365 | 6509 |
| 474 | 20230626 | 104900 | 1135734425 | 2365 | 2360 | 2365 | 2360 | 5417 |
| 475 | 20230626 | 104800 | 1122928180 | 2360 | 2360 | 2360 | 2355 | 2208 |
| 476 | 20230626 | 104700 | 1117727300 | 2360 | 2360 | 2360 | 2360 | 249 |
| 477 | 20230626 | 104600 | 1117139660 | 2360 | 2355 | 2365 | 2355 | 486 |
| 478 | 20230626 | 104500 | 1115991350 | 2350 | 2360 | 2365 | 2345 | 4890 |
| 479 | 20230626 | 104400 | 1104457600 | 2355 | 2345 | 2355 | 2345 | 10876 |
| 480 | 20230626 | 104300 | 1078848400 | 2345 | 2345 | 2345 | 2345 | 1074 |
| 481 | 20230626 | 104200 | 1076329870 | 2350 | 2350 | 2350 | 2350 | 0 |
| 482 | 20230626 | 104100 | 1076329870 | 2350 | 2345 | 2350 | 2345 | 2078 |
| 483 | 20230626 | 104000 | 1071450040 | 2345 | 2345 | 2345 | 2345 | 0 |
| 484 | 20230626 | 103900 | 1071450040 | 2345 | 2345 | 2345 | 2345 | 0 |
| 485 | 20230626 | 103800 | 1071450040 | 2345 | 2345 | 2345 | 2345 | 198 |
| 486 | 20230626 | 103700 | 1070985730 | 2350 | 2340 | 2350 | 2335 | 556 |
| 487 | 20230626 | 103600 | 1069684875 | 2340 | 2350 | 2350 | 2340 | 198 |
| 488 | 20230626 | 103500 | 1069220470 | 2350 | 2350 | 2350 | 2350 | 359 |
| 489 | 20230626 | 103400 | 1068376820 | 2350 | 2350 | 2350 | 2350 | 8 |
| 490 | 20230626 | 103300 | 1068358020 | 2350 | 2340 | 2350 | 2340 | 1010 |
| 491 | 20230626 | 103200 | 1065985815 | 2340 | 2345 | 2345 | 2330 | 84 |
| 492 | 20230626 | 103100 | 1065789170 | 2350 | 2350 | 2350 | 2350 | 1001 |
| 493 | 20230626 | 103000 | 1063436820 | 2330 | 2345 | 2350 | 2330 | 23667 |
| 494 | 20230626 | 102900 | 1008224050 | 2350 | 2350 | 2350 | 2350 | 1282 |
| 495 | 20230626 | 102800 | 1005211350 | 2350 | 2355 | 2355 | 2345 | 806 |
| 496 | 20230626 | 102700 | 1003318280 | 2355 | 2355 | 2355 | 2355 | 466 |
| 497 | 20230626 | 102600 | 1002220850 | 2355 | 2330 | 2355 | 2320 | 106429 |
| 498 | 20230626 | 102500 | 752583210 | 2330 | 2320 | 2330 | 2320 | 5 |
| 499 | 20230626 | 102400 | 752571570 | 2335 | 2335 | 2335 | 2335 | 5 |
| 500 | 20230626 | 102300 | 752559895 | 2320 | 2325 | 2325 | 2320 | 3000 |
| 501 | 20230626 | 102200 | 745594870 | 2320 | 2335 | 2335 | 2320 | 713 |
| 502 | 20230626 | 102100 | 743935085 | 2340 | 2340 | 2340 | 2340 | 201 |
| 503 | 20230626 | 102000 | 743464745 | 2340 | 2315 | 2340 | 2310 | 30452 |
| 504 | 20230626 | 101900 | 672676405 | 2310 | 2310 | 2310 | 2310 | 0 |
| 505 | 20230626 | 101800 | 672676405 | 2310 | 2310 | 2310 | 2310 | 0 |
| 506 | 20230626 | 101700 | 672676405 | 2310 | 2310 | 2310 | 2310 | 709 |
| 507 | 20230626 | 101600 | 671038615 | 2310 | 2310 | 2310 | 2310 | 2756 |
| 508 | 20230626 | 101500 | 664672255 | 2305 | 2305 | 2305 | 2305 | 107 |
| 509 | 20230626 | 101400 | 664425620 | 2310 | 2305 | 2310 | 2305 | 561 |
| 510 | 20230626 | 101300 | 663130710 | 2305 | 2310 | 2310 | 2305 | 8 |
| 511 | 20230626 | 101200 | 663112235 | 2310 | 2310 | 2310 | 2310 | 1 |
| 512 | 20230626 | 101100 | 663109925 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 513 | 20230626 | 101000 | 660804925 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 514 | 20230626 | 100900 | 658499925 | 2300 | 2315 | 2315 | 2300 | 459 |
| 515 | 20230626 | 100800 | 657444105 | 2300 | 2300 | 2300 | 2300 | 1 |
| 516 | 20230626 | 100700 | 657441805 | 2305 | 2305 | 2305 | 2305 | 0 |
| 517 | 20230626 | 100600 | 657441805 | 2305 | 2305 | 2305 | 2305 | 33 |
| 518 | 20230626 | 100500 | 657365740 | 2315 | 2310 | 2315 | 2300 | 18176 |
| 519 | 20230626 | 100400 | 615471745 | 2315 | 2315 | 2315 | 2315 | 1215 |
| 520 | 20230626 | 100300 | 612659020 | 2315 | 2310 | 2315 | 2310 | 1433 |
| 521 | 20230626 | 100200 | 609346630 | 2310 | 2310 | 2310 | 2310 | 264 |
| 522 | 20230626 | 100100 | 608736790 | 2310 | 2305 | 2310 | 2305 | 300 |
| 523 | 20230626 | 100000 | 608043795 | 2305 | 2305 | 2310 | 2305 | 279 |
| 524 | 20230626 | 095900 | 607400695 | 2305 | 2315 | 2315 | 2305 | 85 |
| 525 | 20230626 | 095800 | 607204535 | 2305 | 2305 | 2305 | 2305 | 5500 |
| 526 | 20230626 | 095700 | 594527035 | 2315 | 2315 | 2315 | 2315 | 18 |
| 527 | 20230626 | 095600 | 594485365 | 2320 | 2315 | 2320 | 2315 | 2 |
| 528 | 20230626 | 095500 | 594480730 | 2315 | 2315 | 2315 | 2315 | 4085 |
| 529 | 20230626 | 095400 | 585023955 | 2310 | 2300 | 2310 | 2300 | 29124 |
| 530 | 20230626 | 095300 | 517845260 | 2305 | 2295 | 2305 | 2295 | 1195 |
| 531 | 20230626 | 095200 | 515090795 | 2300 | 2295 | 2300 | 2295 | 5551 |
| 532 | 20230626 | 095100 | 502343790 | 2290 | 2290 | 2290 | 2290 | 2000 |
| 533 | 20230626 | 095000 | 497763790 | 2290 | 2290 | 2290 | 2290 | 14564 |
| 534 | 20230626 | 094900 | 464412230 | 2295 | 2290 | 2295 | 2290 | 14404 |
| 535 | 20230626 | 094800 | 431427020 | 2290 | 2295 | 2295 | 2290 | 935 |
| 536 | 20230626 | 094700 | 429281215 | 2295 | 2295 | 2295 | 2295 | 4072 |
| 537 | 20230626 | 094600 | 419935975 | 2295 | 2295 | 2295 | 2295 | 1 |
| 538 | 20230626 | 094500 | 419933680 | 2300 | 2300 | 2300 | 2290 | 318 |
| 539 | 20230626 | 094400 | 419205440 | 2290 | 2300 | 2300 | 2290 | 166 |
| 540 | 20230626 | 094300 | 418824050 | 2300 | 2300 | 2300 | 2300 | 129 |
| 541 | 20230626 | 094200 | 418527350 | 2300 | 2300 | 2300 | 2300 | 1000 |
| 542 | 20230626 | 094100 | 416227350 | 2300 | 2290 | 2300 | 2290 | 4117 |
| 543 | 20230626 | 094000 | 406797245 | 2290 | 2295 | 2300 | 2290 | 7102 |
| 544 | 20230626 | 093900 | 390489660 | 2300 | 2300 | 2305 | 2300 | 4209 |
| 545 | 20230626 | 093800 | 380803945 | 2300 | 2295 | 2305 | 2295 | 15159 |
| 546 | 20230626 | 093700 | 345981915 | 2295 | 2295 | 2300 | 2295 | 517 |
| 547 | 20230626 | 093600 | 344795365 | 2300 | 2300 | 2300 | 2300 | 31 |
| 548 | 20230626 | 093500 | 344724065 | 2300 | 2290 | 2300 | 2290 | 19955 |
| 549 | 20230626 | 093400 | 298999700 | 2295 | 2290 | 2295 | 2290 | 15046 |
| 550 | 20230626 | 093300 | 264519135 | 2285 | 2285 | 2285 | 2285 | 8 |
| 551 | 20230626 | 093200 | 264500855 | 2300 | 2290 | 2300 | 2280 | 1573 |
| 552 | 20230626 | 093100 | 260901665 | 2300 | 2300 | 2310 | 2295 | 11896 |
| 553 | 20230626 | 093000 | 233562590 | 2310 | 2320 | 2325 | 2300 | 25543 |
| 554 | 20230626 | 092900 | 174554155 | 2315 | 2310 | 2315 | 2305 | 6878 |
| 555 | 20230626 | 092800 | 158658725 | 2310 | 2310 | 2315 | 2305 | 4589 |
| 556 | 20230626 | 092700 | 148058260 | 2310 | 2290 | 2310 | 2290 | 10437 |
| 557 | 20230626 | 092600 | 124079710 | 2290 | 2285 | 2295 | 2270 | 7034 |
| 558 | 20230626 | 092500 | 107969310 | 2285 | 2275 | 2285 | 2275 | 4686 |
| 559 | 20230626 | 092400 | 97275475 | 2275 | 2265 | 2275 | 2265 | 2424 |
| 560 | 20230626 | 092300 | 91771940 | 2270 | 2260 | 2270 | 2260 | 2 |
| 561 | 20230626 | 092200 | 91767410 | 2270 | 2260 | 2270 | 2260 | 5183 |
| 562 | 20230626 | 092100 | 80053800 | 2270 | 2270 | 2270 | 2260 | 1723 |
| 563 | 20230626 | 092000 | 76159490 | 2270 | 2270 | 2270 | 2265 | 84 |
| 564 | 20230626 | 091900 | 75968820 | 2260 | 2280 | 2280 | 2260 | 640 |
| 565 | 20230626 | 091800 | 74509640 | 2260 | 2275 | 2280 | 2260 | 2982 |
| 566 | 20230626 | 091700 | 67731665 | 2280 | 2280 | 2280 | 2280 | 0 |
| 567 | 20230626 | 091600 | 67731665 | 2280 | 2265 | 2280 | 2255 | 1135 |
| 568 | 20230626 | 091500 | 65156740 | 2260 | 2250 | 2260 | 2240 | 180 |
| 569 | 20230626 | 091400 | 64753030 | 2250 | 2250 | 2260 | 2250 | 1564 |
| 570 | 20230626 | 091300 | 61234020 | 2250 | 2250 | 2250 | 2240 | 4323 |
| 571 | 20230626 | 091200 | 51536355 | 2255 | 2250 | 2255 | 2250 | 14 |
| 572 | 20230626 | 091100 | 51504840 | 2250 | 2245 | 2250 | 2245 | 2001 |
| 573 | 20230626 | 091000 | 47002785 | 2250 | 2250 | 2250 | 2245 | 819 |
| 574 | 20230626 | 090900 | 45160060 | 2250 | 2245 | 2250 | 2245 | 240 |
| 575 | 20230626 | 090800 | 44620710 | 2230 | 2230 | 2245 | 2230 | 1896 |
| 576 | 20230626 | 090700 | 40392570 | 2235 | 2240 | 2240 | 2235 | 456 |
| 577 | 20230626 | 090600 | 39373400 | 2245 | 2240 | 2245 | 2235 | 2045 |
| 578 | 20230626 | 090500 | 34802750 | 2245 | 2235 | 2245 | 2235 | 748 |
| 579 | 20230626 | 090400 | 33130960 | 2250 | 2250 | 2250 | 2225 | 539 |
| 580 | 20230626 | 090300 | 31920115 | 2240 | 2225 | 2240 | 2225 | 3853 |
| 581 | 20230626 | 090200 | 23343405 | 2220 | 2230 | 2230 | 2220 | 2925 |
| 582 | 20230626 | 090100 | 16848265 | 2220 | 2220 | 2220 | 2220 | 183 |
| 583 | 20230626 | 090000 | 16442005 | 2220 | 2220 | 2265 | 2220 | 7406 |