28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 183300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 12562 |
| 3 | 20230626 | 183200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 4 | 20230626 | 183100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 5 | 20230626 | 183000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 6 | 20230626 | 182900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 7 | 20230626 | 182800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 8 | 20230626 | 182700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 9 | 20230626 | 182600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 10 | 20230626 | 182500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 11 | 20230626 | 182400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 12 | 20230626 | 182300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 13 | 20230626 | 182200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 14 | 20230626 | 182100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 15 | 20230626 | 182000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 16 | 20230626 | 181900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 17 | 20230626 | 181800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 18 | 20230626 | 181700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 19 | 20230626 | 181600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 20 | 20230626 | 181500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 21 | 20230626 | 181400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 22 | 20230626 | 181300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 23 | 20230626 | 181200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 24 | 20230626 | 181100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 25 | 20230626 | 181000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 26 | 20230626 | 180900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 27 | 20230626 | 180800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 28 | 20230626 | 180700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 29 | 20230626 | 180600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 30 | 20230626 | 180500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 31 | 20230626 | 180400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 32 | 20230626 | 180300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 12562 |
| 33 | 20230626 | 180200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 34 | 20230626 | 180100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 35 | 20230626 | 180000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 36 | 20230626 | 175900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 37 | 20230626 | 175800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 38 | 20230626 | 175700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 39 | 20230626 | 175600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 40 | 20230626 | 175500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 41 | 20230626 | 175400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 42 | 20230626 | 175300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 43 | 20230626 | 175200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 44 | 20230626 | 175100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 45 | 20230626 | 175000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 46 | 20230626 | 174900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 47 | 20230626 | 174800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 48 | 20230626 | 174700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 49 | 20230626 | 174600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 50 | 20230626 | 174500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 51 | 20230626 | 174400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 52 | 20230626 | 174300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 53 | 20230626 | 174200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 54 | 20230626 | 174100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 55 | 20230626 | 174000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 56 | 20230626 | 173900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 57 | 20230626 | 173800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 58 | 20230626 | 173700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 59 | 20230626 | 173600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 60 | 20230626 | 173500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 61 | 20230626 | 173400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 62 | 20230626 | 173300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 12562 |
| 63 | 20230626 | 173200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 64 | 20230626 | 173100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 65 | 20230626 | 173000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 66 | 20230626 | 172900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 67 | 20230626 | 172800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 68 | 20230626 | 172700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 69 | 20230626 | 172600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 70 | 20230626 | 172500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 71 | 20230626 | 172400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 72 | 20230626 | 172300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 73 | 20230626 | 172200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 74 | 20230626 | 172100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 75 | 20230626 | 172000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 76 | 20230626 | 171900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 77 | 20230626 | 171800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 78 | 20230626 | 171700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 79 | 20230626 | 171600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 80 | 20230626 | 171500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 81 | 20230626 | 171400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 82 | 20230626 | 171300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 83 | 20230626 | 171200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 84 | 20230626 | 171100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 85 | 20230626 | 171000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 86 | 20230626 | 170900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 87 | 20230626 | 170800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 88 | 20230626 | 170700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 89 | 20230626 | 170600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 90 | 20230626 | 170500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 91 | 20230626 | 170400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 92 | 20230626 | 170300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 12562 |
| 93 | 20230626 | 170200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 94 | 20230626 | 170100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 95 | 20230626 | 170000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 96 | 20230626 | 165900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 97 | 20230626 | 165800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 98 | 20230626 | 165700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 99 | 20230626 | 165600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 100 | 20230626 | 165500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 101 | 20230626 | 165400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 102 | 20230626 | 165300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 103 | 20230626 | 165200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 104 | 20230626 | 165100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 105 | 20230626 | 165000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 106 | 20230626 | 164900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 107 | 20230626 | 164800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 108 | 20230626 | 164700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 109 | 20230626 | 164600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 110 | 20230626 | 164500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 111 | 20230626 | 164400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 112 | 20230626 | 164300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 113 | 20230626 | 164200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 114 | 20230626 | 164100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 115 | 20230626 | 164000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 116 | 20230626 | 163900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 117 | 20230626 | 163800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 118 | 20230626 | 163700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 119 | 20230626 | 163600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 120 | 20230626 | 163500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 121 | 20230626 | 163400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 122 | 20230626 | 163300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 12562 |
| 123 | 20230626 | 163200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 124 | 20230626 | 163100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 125 | 20230626 | 163000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 126 | 20230626 | 162900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 127 | 20230626 | 162800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 128 | 20230626 | 162700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 129 | 20230626 | 162600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 130 | 20230626 | 162500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 131 | 20230626 | 162400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 132 | 20230626 | 162300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 133 | 20230626 | 162200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 134 | 20230626 | 162100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 135 | 20230626 | 162000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 136 | 20230626 | 161900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 137 | 20230626 | 161800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 138 | 20230626 | 161700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 139 | 20230626 | 161600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 140 | 20230626 | 161500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 141 | 20230626 | 161400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 142 | 20230626 | 161300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 143 | 20230626 | 161200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 144 | 20230626 | 161100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 145 | 20230626 | 161000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 146 | 20230626 | 160900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 147 | 20230626 | 160800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 148 | 20230626 | 160700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 149 | 20230626 | 160600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 150 | 20230626 | 160500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 151 | 20230626 | 160400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 152 | 20230626 | 160300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 12562 |
| 153 | 20230626 | 160200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 154 | 20230626 | 160100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 155 | 20230626 | 160000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 156 | 20230626 | 155900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 157 | 20230626 | 155800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 158 | 20230626 | 155700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 159 | 20230626 | 155600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 160 | 20230626 | 155500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 161 | 20230626 | 155400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 162 | 20230626 | 155300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 163 | 20230626 | 155200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 164 | 20230626 | 155100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 165 | 20230626 | 155000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 166 | 20230626 | 154900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 167 | 20230626 | 154800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 168 | 20230626 | 154700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 169 | 20230626 | 154600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 170 | 20230626 | 154500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 171 | 20230626 | 154400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 172 | 20230626 | 154300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 173 | 20230626 | 154200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 174 | 20230626 | 154100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 175 | 20230626 | 154000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 176 | 20230626 | 153900 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 177 | 20230626 | 153800 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 178 | 20230626 | 153700 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 179 | 20230626 | 153600 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 180 | 20230626 | 153500 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 181 | 20230626 | 153400 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 182 | 20230626 | 153300 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 12562 |
| 183 | 20230626 | 153200 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 184 | 20230626 | 153100 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 0 |
| 185 | 20230626 | 153000 | 2123342175 | 3245 | 3245 | 3245 | 3245 | 12562 |
| 186 | 20230626 | 152900 | 2082578485 | 3240 | 3240 | 3240 | 3240 | 0 |
| 187 | 20230626 | 152800 | 2082578485 | 3240 | 3240 | 3240 | 3240 | 0 |
| 188 | 20230626 | 152700 | 2082578485 | 3240 | 3240 | 3240 | 3240 | 0 |
| 189 | 20230626 | 152600 | 2082578485 | 3240 | 3240 | 3240 | 3240 | 0 |
| 190 | 20230626 | 152500 | 2082578485 | 3240 | 3240 | 3240 | 3240 | 0 |
| 191 | 20230626 | 152400 | 2082578485 | 3240 | 3240 | 3240 | 3240 | 0 |
| 192 | 20230626 | 152300 | 2082578485 | 3240 | 3240 | 3240 | 3240 | 0 |
| 193 | 20230626 | 152200 | 2082578485 | 3240 | 3240 | 3240 | 3240 | 0 |
| 194 | 20230626 | 152100 | 2082578485 | 3240 | 3240 | 3240 | 3240 | 0 |
| 195 | 20230626 | 152000 | 2082578485 | 3240 | 3240 | 3240 | 3240 | 0 |
| 196 | 20230626 | 151900 | 2082578485 | 3240 | 3235 | 3240 | 3230 | 3776 |
| 197 | 20230626 | 151800 | 2070365915 | 3230 | 3230 | 3235 | 3230 | 290 |
| 198 | 20230626 | 151700 | 2069429205 | 3235 | 3235 | 3235 | 3230 | 3032 |
| 199 | 20230626 | 151600 | 2059635670 | 3235 | 3225 | 3235 | 3225 | 1164 |
| 200 | 20230626 | 151500 | 2055879855 | 3225 | 3230 | 3230 | 3225 | 2128 |
| 201 | 20230626 | 151400 | 2049012030 | 3230 | 3230 | 3230 | 3225 | 497 |
| 202 | 20230626 | 151300 | 2047407135 | 3225 | 3225 | 3230 | 3225 | 276 |
| 203 | 20230626 | 151200 | 2046516385 | 3225 | 3225 | 3225 | 3225 | 67 |
| 204 | 20230626 | 151100 | 2046300310 | 3225 | 3225 | 3225 | 3220 | 297 |
| 205 | 20230626 | 151000 | 2045342490 | 3225 | 3220 | 3225 | 3220 | 718 |
| 206 | 20230626 | 150900 | 2043027055 | 3225 | 3225 | 3225 | 3220 | 51 |
| 207 | 20230626 | 150800 | 2042862765 | 3225 | 3225 | 3225 | 3220 | 543 |
| 208 | 20230626 | 150700 | 2041114280 | 3220 | 3220 | 3225 | 3220 | 436 |
| 209 | 20230626 | 150600 | 2039710260 | 3225 | 3220 | 3225 | 3220 | 91 |
| 210 | 20230626 | 150500 | 2039417035 | 3225 | 3220 | 3225 | 3220 | 26 |
| 211 | 20230626 | 150400 | 2039333310 | 3225 | 3220 | 3225 | 3220 | 391 |
| 212 | 20230626 | 150300 | 2038074285 | 3225 | 3220 | 3225 | 3220 | 306 |
| 213 | 20230626 | 150200 | 2037088955 | 3215 | 3215 | 3215 | 3215 | 129 |
| 214 | 20230626 | 150100 | 2036674220 | 3220 | 3220 | 3220 | 3220 | 41 |
| 215 | 20230626 | 150000 | 2036542200 | 3225 | 3225 | 3225 | 3225 | 1000 |
| 216 | 20230626 | 145900 | 2033317200 | 3225 | 3225 | 3225 | 3220 | 553 |
| 217 | 20230626 | 145800 | 2031535785 | 3225 | 3225 | 3225 | 3220 | 870 |
| 218 | 20230626 | 145700 | 2028734365 | 3220 | 3230 | 3230 | 3220 | 5883 |
| 219 | 20230626 | 145600 | 2009779800 | 3230 | 3230 | 3230 | 3230 | 705 |
| 220 | 20230626 | 145500 | 2007502650 | 3230 | 3230 | 3230 | 3230 | 2167 |
| 221 | 20230626 | 145400 | 2000503240 | 3230 | 3230 | 3230 | 3225 | 828 |
| 222 | 20230626 | 145300 | 1997829045 | 3230 | 3235 | 3235 | 3230 | 1561 |
| 223 | 20230626 | 145200 | 1992785935 | 3235 | 3235 | 3235 | 3235 | 217 |
| 224 | 20230626 | 145100 | 1992083940 | 3235 | 3235 | 3240 | 3235 | 573 |
| 225 | 20230626 | 145000 | 1990230110 | 3230 | 3240 | 3240 | 3230 | 1572 |
| 226 | 20230626 | 144900 | 1985144290 | 3240 | 3235 | 3240 | 3225 | 3595 |
| 227 | 20230626 | 144800 | 1973506460 | 3225 | 3225 | 3240 | 3220 | 3214 |
| 228 | 20230626 | 144700 | 1963129490 | 3220 | 3225 | 3225 | 3220 | 422 |
| 229 | 20230626 | 144600 | 1961770645 | 3225 | 3220 | 3225 | 3215 | 640 |
| 230 | 20230626 | 144500 | 1959710325 | 3220 | 3220 | 3220 | 3220 | 0 |
| 231 | 20230626 | 144400 | 1959710325 | 3220 | 3215 | 3220 | 3215 | 3 |
| 232 | 20230626 | 144300 | 1959700675 | 3220 | 3220 | 3220 | 3220 | 0 |
| 233 | 20230626 | 144200 | 1959700675 | 3220 | 3215 | 3220 | 3210 | 550 |
| 234 | 20230626 | 144100 | 1957932365 | 3210 | 3215 | 3215 | 3210 | 119 |
| 235 | 20230626 | 144000 | 1957550370 | 3210 | 3210 | 3210 | 3210 | 316 |
| 236 | 20230626 | 143900 | 1956536010 | 3215 | 3215 | 3215 | 3215 | 50 |
| 237 | 20230626 | 143800 | 1956375260 | 3215 | 3215 | 3215 | 3215 | 2607 |
| 238 | 20230626 | 143700 | 1947993755 | 3215 | 3220 | 3220 | 3215 | 1297 |
| 239 | 20230626 | 143600 | 1943823880 | 3215 | 3225 | 3225 | 3215 | 452 |
| 240 | 20230626 | 143500 | 1942366335 | 3220 | 3220 | 3220 | 3220 | 354 |
| 241 | 20230626 | 143400 | 1941226455 | 3220 | 3220 | 3220 | 3220 | 15 |
| 242 | 20230626 | 143300 | 1941178155 | 3220 | 3215 | 3220 | 3215 | 3828 |
| 243 | 20230626 | 143200 | 1928860130 | 3215 | 3215 | 3215 | 3215 | 601 |
| 244 | 20230626 | 143100 | 1926927915 | 3215 | 3215 | 3215 | 3215 | 1274 |
| 245 | 20230626 | 143000 | 1922832005 | 3215 | 3215 | 3220 | 3215 | 462 |
| 246 | 20230626 | 142900 | 1921346660 | 3215 | 3215 | 3220 | 3215 | 33 |
| 247 | 20230626 | 142800 | 1921240560 | 3210 | 3215 | 3220 | 3210 | 136 |
| 248 | 20230626 | 142700 | 1920803815 | 3215 | 3215 | 3215 | 3215 | 5 |
| 249 | 20230626 | 142600 | 1920787740 | 3215 | 3215 | 3215 | 3215 | 1492 |
| 250 | 20230626 | 142500 | 1915990960 | 3215 | 3215 | 3215 | 3210 | 2266 |
| 251 | 20230626 | 142400 | 1908706215 | 3210 | 3210 | 3215 | 3210 | 241 |
| 252 | 20230626 | 142300 | 1907932455 | 3210 | 3215 | 3215 | 3210 | 1834 |
| 253 | 20230626 | 142200 | 1902043645 | 3210 | 3215 | 3215 | 3210 | 5 |
| 254 | 20230626 | 142100 | 1902027585 | 3215 | 3210 | 3215 | 3210 | 2640 |
| 255 | 20230626 | 142000 | 1893547035 | 3210 | 3210 | 3210 | 3210 | 300 |
| 256 | 20230626 | 141900 | 1892584035 | 3210 | 3210 | 3210 | 3210 | 312 |
| 257 | 20230626 | 141800 | 1891582515 | 3215 | 3215 | 3215 | 3215 | 216 |
| 258 | 20230626 | 141700 | 1890888075 | 3215 | 3215 | 3215 | 3215 | 270 |
| 259 | 20230626 | 141600 | 1890020025 | 3220 | 3220 | 3220 | 3220 | 0 |
| 260 | 20230626 | 141500 | 1890020025 | 3220 | 3215 | 3220 | 3215 | 24 |
| 261 | 20230626 | 141400 | 1889942855 | 3215 | 3210 | 3215 | 3210 | 205 |
| 262 | 20230626 | 141300 | 1889284755 | 3215 | 3215 | 3215 | 3215 | 53 |
| 263 | 20230626 | 141200 | 1889114360 | 3215 | 3215 | 3215 | 3215 | 69 |
| 264 | 20230626 | 141100 | 1888892525 | 3210 | 3215 | 3215 | 3210 | 1400 |
| 265 | 20230626 | 141000 | 1884396525 | 3215 | 3220 | 3220 | 3215 | 548 |
| 266 | 20230626 | 140900 | 1882634685 | 3220 | 3220 | 3220 | 3215 | 315 |
| 267 | 20230626 | 140800 | 1881620445 | 3220 | 3220 | 3220 | 3220 | 3 |
| 268 | 20230626 | 140700 | 1881610785 | 3215 | 3215 | 3215 | 3210 | 26 |
| 269 | 20230626 | 140600 | 1881527275 | 3210 | 3210 | 3210 | 3210 | 0 |
| 270 | 20230626 | 140500 | 1881527275 | 3210 | 3220 | 3220 | 3210 | 404 |
| 271 | 20230626 | 140400 | 1880230175 | 3210 | 3210 | 3210 | 3210 | 30 |
| 272 | 20230626 | 140300 | 1880133875 | 3210 | 3215 | 3215 | 3210 | 516 |
| 273 | 20230626 | 140200 | 1878474960 | 3215 | 3215 | 3215 | 3210 | 2904 |
| 274 | 20230626 | 140100 | 1869143110 | 3220 | 3220 | 3220 | 3220 | 233 |
| 275 | 20230626 | 140000 | 1868392850 | 3220 | 3220 | 3220 | 3215 | 303 |
| 276 | 20230626 | 135900 | 1867417830 | 3220 | 3220 | 3220 | 3220 | 259 |
| 277 | 20230626 | 135800 | 1866583850 | 3220 | 3220 | 3220 | 3215 | 1901 |
| 278 | 20230626 | 135700 | 1860465690 | 3220 | 3225 | 3225 | 3220 | 574 |
| 279 | 20230626 | 135600 | 1858617405 | 3220 | 3225 | 3225 | 3220 | 768 |
| 280 | 20230626 | 135500 | 1856140775 | 3225 | 3220 | 3225 | 3220 | 655 |
| 281 | 20230626 | 135400 | 1854030080 | 3225 | 3220 | 3225 | 3220 | 213 |
| 282 | 20230626 | 135300 | 1853343315 | 3220 | 3225 | 3225 | 3220 | 844 |
| 283 | 20230626 | 135200 | 1850625575 | 3225 | 3225 | 3225 | 3225 | 35 |
| 284 | 20230626 | 135100 | 1850512700 | 3220 | 3225 | 3225 | 3220 | 29 |
| 285 | 20230626 | 135000 | 1850419300 | 3225 | 3220 | 3225 | 3220 | 227 |
| 286 | 20230626 | 134900 | 1849687360 | 3225 | 3225 | 3225 | 3225 | 503 |
| 287 | 20230626 | 134800 | 1848065185 | 3225 | 3220 | 3225 | 3220 | 2257 |
| 288 | 20230626 | 134700 | 1840796600 | 3220 | 3225 | 3225 | 3220 | 207 |
| 289 | 20230626 | 134600 | 1840129270 | 3225 | 3225 | 3225 | 3220 | 2543 |
| 290 | 20230626 | 134500 | 1831928175 | 3225 | 3230 | 3230 | 3225 | 2216 |
| 291 | 20230626 | 134400 | 1824781550 | 3225 | 3230 | 3230 | 3225 | 474 |
| 292 | 20230626 | 134300 | 1823252745 | 3230 | 3225 | 3230 | 3225 | 1707 |
| 293 | 20230626 | 134200 | 1817740365 | 3225 | 3230 | 3230 | 3225 | 1535 |
| 294 | 20230626 | 134100 | 1812783825 | 3230 | 3220 | 3230 | 3220 | 5118 |
| 295 | 20230626 | 134000 | 1796256535 | 3220 | 3220 | 3220 | 3220 | 1890 |
| 296 | 20230626 | 133900 | 1790170735 | 3225 | 3225 | 3225 | 3220 | 168 |
| 297 | 20230626 | 133800 | 1789628965 | 3225 | 3220 | 3225 | 3220 | 42 |
| 298 | 20230626 | 133700 | 1789493650 | 3220 | 3220 | 3220 | 3220 | 77 |
| 299 | 20230626 | 133600 | 1789245710 | 3215 | 3215 | 3215 | 3215 | 424 |
| 300 | 20230626 | 133500 | 1787882550 | 3215 | 3215 | 3215 | 3215 | 308 |
| 301 | 20230626 | 133400 | 1786892330 | 3220 | 3225 | 3225 | 3220 | 104 |
| 302 | 20230626 | 133300 | 1786557445 | 3220 | 3215 | 3220 | 3215 | 161 |
| 303 | 20230626 | 133200 | 1786039670 | 3215 | 3215 | 3215 | 3215 | 190 |
| 304 | 20230626 | 133100 | 1785428820 | 3215 | 3225 | 3225 | 3215 | 3261 |
| 305 | 20230626 | 133000 | 1774941595 | 3225 | 3220 | 3225 | 3215 | 1364 |
| 306 | 20230626 | 132900 | 1770545795 | 3225 | 3225 | 3225 | 3215 | 107 |
| 307 | 20230626 | 132800 | 1770201220 | 3225 | 3225 | 3225 | 3225 | 1 |
| 308 | 20230626 | 132700 | 1770197995 | 3220 | 3220 | 3220 | 3220 | 1510 |
| 309 | 20230626 | 132600 | 1765335795 | 3220 | 3215 | 3220 | 3215 | 65 |
| 310 | 20230626 | 132500 | 1765126555 | 3215 | 3220 | 3220 | 3215 | 404 |
| 311 | 20230626 | 132400 | 1763827225 | 3220 | 3220 | 3220 | 3220 | 0 |
| 312 | 20230626 | 132300 | 1763827225 | 3220 | 3220 | 3220 | 3220 | 45 |
| 313 | 20230626 | 132200 | 1763682325 | 3220 | 3225 | 3225 | 3220 | 1647 |
| 314 | 20230626 | 132100 | 1758374980 | 3225 | 3220 | 3225 | 3220 | 6 |
| 315 | 20230626 | 132000 | 1758355650 | 3220 | 3220 | 3220 | 3220 | 1582 |
| 316 | 20230626 | 131900 | 1753261610 | 3220 | 3220 | 3220 | 3220 | 932 |
| 317 | 20230626 | 131800 | 1750260570 | 3225 | 3220 | 3225 | 3220 | 20 |
| 318 | 20230626 | 131700 | 1750196120 | 3225 | 3225 | 3225 | 3225 | 0 |
| 319 | 20230626 | 131600 | 1750196120 | 3225 | 3220 | 3225 | 3220 | 303 |
| 320 | 20230626 | 131500 | 1749220195 | 3225 | 3230 | 3230 | 3225 | 431 |
| 321 | 20230626 | 131400 | 1747829315 | 3220 | 3220 | 3220 | 3220 | 100 |
| 322 | 20230626 | 131300 | 1747507315 | 3215 | 3225 | 3225 | 3215 | 924 |
| 323 | 20230626 | 131200 | 1744533295 | 3230 | 3230 | 3230 | 3230 | 731 |
| 324 | 20230626 | 131100 | 1742172165 | 3230 | 3225 | 3230 | 3225 | 889 |
| 325 | 20230626 | 131000 | 1739305120 | 3225 | 3220 | 3225 | 3215 | 2169 |
| 326 | 20230626 | 130900 | 1732316700 | 3220 | 3220 | 3220 | 3215 | 975 |
| 327 | 20230626 | 130800 | 1729179875 | 3215 | 3220 | 3220 | 3215 | 209 |
| 328 | 20230626 | 130700 | 1728507895 | 3215 | 3215 | 3215 | 3215 | 97 |
| 329 | 20230626 | 130600 | 1728196040 | 3215 | 3215 | 3215 | 3215 | 200 |
| 330 | 20230626 | 130500 | 1727553040 | 3215 | 3215 | 3215 | 3215 | 2993 |
| 331 | 20230626 | 130400 | 1717930545 | 3215 | 3215 | 3215 | 3215 | 1 |
| 332 | 20230626 | 130300 | 1717927330 | 3215 | 3210 | 3215 | 3205 | 274 |
| 333 | 20230626 | 130200 | 1717047105 | 3210 | 3210 | 3210 | 3205 | 713 |
| 334 | 20230626 | 130100 | 1714759385 | 3210 | 3215 | 3215 | 3205 | 3297 |
| 335 | 20230626 | 130000 | 1704192050 | 3205 | 3215 | 3215 | 3205 | 22 |
| 336 | 20230626 | 125900 | 1704121420 | 3215 | 3215 | 3215 | 3205 | 1628 |
| 337 | 20230626 | 125800 | 1698902570 | 3215 | 3215 | 3215 | 3210 | 420 |
| 338 | 20230626 | 125700 | 1697554355 | 3215 | 3215 | 3215 | 3215 | 238 |
| 339 | 20230626 | 125600 | 1696789185 | 3215 | 3210 | 3215 | 3205 | 512 |
| 340 | 20230626 | 125500 | 1695147905 | 3210 | 3205 | 3210 | 3205 | 2471 |
| 341 | 20230626 | 125400 | 1687221030 | 3205 | 3205 | 3205 | 3205 | 25 |
| 342 | 20230626 | 125300 | 1687140905 | 3200 | 3205 | 3210 | 3200 | 2484 |
| 343 | 20230626 | 125200 | 1679188510 | 3210 | 3210 | 3210 | 3210 | 143 |
| 344 | 20230626 | 125100 | 1678729480 | 3210 | 3210 | 3210 | 3210 | 866 |
| 345 | 20230626 | 125000 | 1675949620 | 3210 | 3205 | 3210 | 3200 | 1738 |
| 346 | 20230626 | 124900 | 1670379705 | 3210 | 3210 | 3210 | 3205 | 660 |
| 347 | 20230626 | 124800 | 1668263745 | 3210 | 3205 | 3210 | 3205 | 1491 |
| 348 | 20230626 | 124700 | 1663484980 | 3205 | 3215 | 3215 | 3205 | 2089 |
| 349 | 20230626 | 124600 | 1656788040 | 3215 | 3210 | 3215 | 3205 | 2200 |
| 350 | 20230626 | 124500 | 1649735220 | 3220 | 3215 | 3220 | 3210 | 19 |
| 351 | 20230626 | 124400 | 1649674180 | 3215 | 3205 | 3215 | 3205 | 227 |
| 352 | 20230626 | 124300 | 1648945500 | 3210 | 3210 | 3210 | 3210 | 8065 |
| 353 | 20230626 | 124200 | 1623056850 | 3210 | 3215 | 3220 | 3210 | 849 |
| 354 | 20230626 | 124100 | 1620329805 | 3220 | 3215 | 3220 | 3215 | 5365 |
| 355 | 20230626 | 124000 | 1603081310 | 3220 | 3225 | 3225 | 3215 | 727 |
| 356 | 20230626 | 123900 | 1600740580 | 3225 | 3225 | 3225 | 3225 | 402 |
| 357 | 20230626 | 123800 | 1599444130 | 3220 | 3225 | 3225 | 3220 | 2401 |
| 358 | 20230626 | 123700 | 1591712820 | 3225 | 3225 | 3225 | 3220 | 400 |
| 359 | 20230626 | 123600 | 1590423020 | 3225 | 3225 | 3225 | 3225 | 6 |
| 360 | 20230626 | 123500 | 1590403670 | 3225 | 3220 | 3225 | 3220 | 74 |
| 361 | 20230626 | 123400 | 1590165380 | 3220 | 3225 | 3225 | 3220 | 452 |
| 362 | 20230626 | 123300 | 1588709885 | 3225 | 3230 | 3230 | 3225 | 44 |
| 363 | 20230626 | 123200 | 1588567965 | 3225 | 3220 | 3225 | 3220 | 640 |
| 364 | 20230626 | 123100 | 1586506805 | 3225 | 3225 | 3225 | 3225 | 6 |
| 365 | 20230626 | 123000 | 1586487455 | 3215 | 3220 | 3230 | 3215 | 503 |
| 366 | 20230626 | 122900 | 1584867790 | 3230 | 3230 | 3230 | 3230 | 0 |
| 367 | 20230626 | 122800 | 1584867790 | 3230 | 3230 | 3230 | 3230 | 2 |
| 368 | 20230626 | 122700 | 1584861330 | 3230 | 3220 | 3230 | 3220 | 75 |
| 369 | 20230626 | 122600 | 1584619820 | 3220 | 3220 | 3220 | 3220 | 121 |
| 370 | 20230626 | 122500 | 1584230200 | 3220 | 3230 | 3230 | 3220 | 2957 |
| 371 | 20230626 | 122400 | 1574707630 | 3220 | 3220 | 3220 | 3220 | 1030 |
| 372 | 20230626 | 122300 | 1571391030 | 3230 | 3230 | 3230 | 3220 | 205 |
| 373 | 20230626 | 122200 | 1570730880 | 3230 | 3230 | 3230 | 3230 | 362 |
| 374 | 20230626 | 122100 | 1569561620 | 3230 | 3225 | 3230 | 3225 | 8 |
| 375 | 20230626 | 122000 | 1569535800 | 3225 | 3225 | 3225 | 3225 | 356 |
| 376 | 20230626 | 121900 | 1568387700 | 3230 | 3225 | 3230 | 3225 | 15 |
| 377 | 20230626 | 121800 | 1568339295 | 3230 | 3240 | 3240 | 3215 | 7511 |
| 378 | 20230626 | 121700 | 1544139170 | 3240 | 3235 | 3240 | 3225 | 1352 |
| 379 | 20230626 | 121600 | 1539776885 | 3230 | 3230 | 3230 | 3230 | 219 |
| 380 | 20230626 | 121500 | 1539069515 | 3230 | 3230 | 3230 | 3225 | 2642 |
| 381 | 20230626 | 121400 | 1530545205 | 3240 | 3240 | 3240 | 3240 | 0 |
| 382 | 20230626 | 121300 | 1530545205 | 3240 | 3230 | 3240 | 3230 | 160 |
| 383 | 20230626 | 121200 | 1530028395 | 3235 | 3240 | 3240 | 3235 | 2353 |
| 384 | 20230626 | 121100 | 1522415520 | 3235 | 3240 | 3240 | 3235 | 3433 |
| 385 | 20230626 | 121000 | 1511293415 | 3245 | 3245 | 3245 | 3245 | 200 |
| 386 | 20230626 | 120900 | 1510644415 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 387 | 20230626 | 120800 | 1507394415 | 3240 | 3240 | 3240 | 3240 | 1 |
| 388 | 20230626 | 120700 | 1507391175 | 3245 | 3240 | 3245 | 3240 | 1789 |
| 389 | 20230626 | 120600 | 1501587315 | 3240 | 3240 | 3240 | 3240 | 285 |
| 390 | 20230626 | 120500 | 1500663915 | 3240 | 3240 | 3240 | 3240 | 1 |
| 391 | 20230626 | 120400 | 1500660675 | 3245 | 3240 | 3245 | 3240 | 821 |
| 392 | 20230626 | 120300 | 1498000625 | 3240 | 3240 | 3240 | 3240 | 77 |
| 393 | 20230626 | 120200 | 1497751145 | 3240 | 3240 | 3240 | 3240 | 4 |
| 394 | 20230626 | 120100 | 1497738185 | 3240 | 3235 | 3240 | 3235 | 263 |
| 395 | 20230626 | 120000 | 1496886845 | 3235 | 3240 | 3240 | 3235 | 43 |
| 396 | 20230626 | 115900 | 1496747715 | 3240 | 3240 | 3240 | 3240 | 6 |
| 397 | 20230626 | 115800 | 1496728275 | 3235 | 3230 | 3235 | 3230 | 685 |
| 398 | 20230626 | 115700 | 1494512705 | 3230 | 3230 | 3230 | 3225 | 2676 |
| 399 | 20230626 | 115600 | 1485870280 | 3235 | 3230 | 3235 | 3230 | 9 |
| 400 | 20230626 | 115500 | 1485841205 | 3235 | 3240 | 3240 | 3230 | 5560 |
| 401 | 20230626 | 115400 | 1467862895 | 3235 | 3235 | 3235 | 3235 | 384 |
| 402 | 20230626 | 115300 | 1466620655 | 3240 | 3235 | 3240 | 3235 | 2 |
| 403 | 20230626 | 115200 | 1466614180 | 3240 | 3240 | 3240 | 3240 | 501 |
| 404 | 20230626 | 115100 | 1464990940 | 3245 | 3240 | 3245 | 3240 | 3656 |
| 405 | 20230626 | 115000 | 1453145025 | 3240 | 3240 | 3240 | 3240 | 2 |
| 406 | 20230626 | 114900 | 1453138545 | 3235 | 3245 | 3245 | 3235 | 1637 |
| 407 | 20230626 | 114800 | 1447842710 | 3245 | 3245 | 3245 | 3240 | 662 |
| 408 | 20230626 | 114700 | 1445694540 | 3240 | 3240 | 3240 | 3240 | 311 |
| 409 | 20230626 | 114600 | 1444686900 | 3240 | 3245 | 3245 | 3240 | 1353 |
| 410 | 20230626 | 114500 | 1440303160 | 3245 | 3245 | 3245 | 3245 | 13 |
| 411 | 20230626 | 114400 | 1440260975 | 3240 | 3250 | 3250 | 3240 | 177 |
| 412 | 20230626 | 114300 | 1439686375 | 3250 | 3240 | 3250 | 3240 | 168 |
| 413 | 20230626 | 114200 | 1439142045 | 3240 | 3250 | 3250 | 3240 | 1103 |
| 414 | 20230626 | 114100 | 1435568295 | 3250 | 3240 | 3250 | 3240 | 19 |
| 415 | 20230626 | 114000 | 1435506695 | 3240 | 3240 | 3240 | 3240 | 6 |
| 416 | 20230626 | 113900 | 1435487255 | 3240 | 3240 | 3240 | 3240 | 8 |
| 417 | 20230626 | 113800 | 1435461335 | 3240 | 3245 | 3245 | 3240 | 958 |
| 418 | 20230626 | 113700 | 1432354305 | 3245 | 3245 | 3245 | 3245 | 6 |
| 419 | 20230626 | 113600 | 1432334835 | 3250 | 3240 | 3250 | 3240 | 1414 |
| 420 | 20230626 | 113500 | 1427741885 | 3240 | 3240 | 3240 | 3240 | 373 |
| 421 | 20230626 | 113400 | 1426533365 | 3240 | 3240 | 3245 | 3240 | 180 |
| 422 | 20230626 | 113300 | 1425950095 | 3245 | 3245 | 3245 | 3245 | 10 |
| 423 | 20230626 | 113200 | 1425917645 | 3245 | 3245 | 3245 | 3245 | 275 |
| 424 | 20230626 | 113100 | 1425025270 | 3250 | 3245 | 3250 | 3245 | 667 |
| 425 | 20230626 | 113000 | 1422860850 | 3250 | 3250 | 3250 | 3250 | 1 |
| 426 | 20230626 | 112900 | 1422857600 | 3250 | 3250 | 3250 | 3245 | 851 |
| 427 | 20230626 | 112800 | 1420095850 | 3250 | 3250 | 3250 | 3250 | 52 |
| 428 | 20230626 | 112700 | 1419926850 | 3245 | 3250 | 3250 | 3245 | 384 |
| 429 | 20230626 | 112600 | 1418680720 | 3250 | 3245 | 3250 | 3245 | 1352 |
| 430 | 20230626 | 112500 | 1414289425 | 3245 | 3245 | 3245 | 3240 | 1588 |
| 431 | 20230626 | 112400 | 1409142600 | 3250 | 3250 | 3250 | 3250 | 35 |
| 432 | 20230626 | 112300 | 1409028850 | 3245 | 3245 | 3245 | 3245 | 243 |
| 433 | 20230626 | 112200 | 1408240315 | 3245 | 3245 | 3245 | 3245 | 320 |
| 434 | 20230626 | 112100 | 1407201915 | 3240 | 3245 | 3245 | 3240 | 36 |
| 435 | 20230626 | 112000 | 1407085245 | 3235 | 3240 | 3240 | 3235 | 2080 |
| 436 | 20230626 | 111900 | 1400349540 | 3245 | 3245 | 3245 | 3245 | 1283 |
| 437 | 20230626 | 111800 | 1396186205 | 3245 | 3245 | 3245 | 3245 | 1483 |
| 438 | 20230626 | 111700 | 1391373870 | 3245 | 3250 | 3250 | 3245 | 130 |
| 439 | 20230626 | 111600 | 1390951920 | 3245 | 3255 | 3255 | 3245 | 1144 |
| 440 | 20230626 | 111500 | 1387238330 | 3255 | 3250 | 3255 | 3245 | 6217 |
| 441 | 20230626 | 111400 | 1367061630 | 3265 | 3260 | 3265 | 3260 | 537 |
| 442 | 20230626 | 111300 | 1365311005 | 3260 | 3260 | 3260 | 3250 | 1171 |
| 443 | 20230626 | 111200 | 1361503255 | 3260 | 3255 | 3260 | 3250 | 197 |
| 444 | 20230626 | 111100 | 1360862020 | 3255 | 3255 | 3260 | 3255 | 501 |
| 445 | 20230626 | 111000 | 1359231260 | 3250 | 3265 | 3265 | 3250 | 774 |
| 446 | 20230626 | 110900 | 1356713390 | 3265 | 3265 | 3265 | 3255 | 55 |
| 447 | 20230626 | 110800 | 1356534325 | 3255 | 3260 | 3260 | 3255 | 2500 |
| 448 | 20230626 | 110700 | 1348393325 | 3260 | 3270 | 3270 | 3260 | 2333 |
| 449 | 20230626 | 110600 | 1340784885 | 3270 | 3270 | 3270 | 3270 | 472 |
| 450 | 20230626 | 110500 | 1339241445 | 3270 | 3270 | 3270 | 3265 | 464 |
| 451 | 20230626 | 110400 | 1337725670 | 3265 | 3270 | 3270 | 3265 | 3050 |
| 452 | 20230626 | 110300 | 1327752760 | 3265 | 3270 | 3270 | 3265 | 130 |
| 453 | 20230626 | 110200 | 1327327675 | 3270 | 3265 | 3270 | 3265 | 370 |
| 454 | 20230626 | 110100 | 1326119350 | 3265 | 3270 | 3275 | 3265 | 3744 |
| 455 | 20230626 | 110000 | 1313885875 | 3275 | 3270 | 3275 | 3270 | 2780 |
| 456 | 20230626 | 105900 | 1304795225 | 3270 | 3265 | 3270 | 3265 | 1733 |
| 457 | 20230626 | 105800 | 1299128570 | 3270 | 3270 | 3270 | 3260 | 4678 |
| 458 | 20230626 | 105700 | 1283837200 | 3270 | 3270 | 3270 | 3270 | 10 |
| 459 | 20230626 | 105600 | 1283804500 | 3260 | 3265 | 3270 | 3260 | 2756 |
| 460 | 20230626 | 105500 | 1274807340 | 3265 | 3260 | 3265 | 3255 | 324 |
| 461 | 20230626 | 105400 | 1273749710 | 3265 | 3265 | 3265 | 3255 | 408 |
| 462 | 20230626 | 105300 | 1272418320 | 3270 | 3270 | 3280 | 3270 | 10352 |
| 463 | 20230626 | 105200 | 1238510130 | 3270 | 3255 | 3270 | 3255 | 7282 |
| 464 | 20230626 | 105100 | 1214720000 | 3255 | 3255 | 3260 | 3255 | 410 |
| 465 | 20230626 | 105000 | 1213384950 | 3255 | 3255 | 3260 | 3250 | 2209 |
| 466 | 20230626 | 104900 | 1206198595 | 3255 | 3250 | 3255 | 3250 | 172 |
| 467 | 20230626 | 104800 | 1205639035 | 3245 | 3245 | 3245 | 3245 | 400 |
| 468 | 20230626 | 104700 | 1204341035 | 3255 | 3250 | 3255 | 3240 | 201 |
| 469 | 20230626 | 104600 | 1203687295 | 3250 | 3245 | 3250 | 3240 | 4586 |
| 470 | 20230626 | 104500 | 1188786140 | 3240 | 3255 | 3255 | 3240 | 3008 |
| 471 | 20230626 | 104400 | 1179029525 | 3255 | 3245 | 3255 | 3245 | 821 |
| 472 | 20230626 | 104300 | 1176358355 | 3240 | 3245 | 3245 | 3240 | 334 |
| 473 | 20230626 | 104200 | 1175275525 | 3245 | 3245 | 3245 | 3245 | 120 |
| 474 | 20230626 | 104100 | 1174886125 | 3245 | 3245 | 3245 | 3240 | 26 |
| 475 | 20230626 | 104000 | 1174801815 | 3240 | 3245 | 3245 | 3240 | 2163 |
| 476 | 20230626 | 103900 | 1167793085 | 3245 | 3245 | 3245 | 3245 | 130 |
| 477 | 20230626 | 103800 | 1167371235 | 3245 | 3245 | 3245 | 3245 | 422 |
| 478 | 20230626 | 103700 | 1166001845 | 3245 | 3245 | 3245 | 3245 | 60 |
| 479 | 20230626 | 103600 | 1165807145 | 3255 | 3255 | 3255 | 3255 | 10 |
| 480 | 20230626 | 103500 | 1165774595 | 3255 | 3255 | 3260 | 3250 | 714 |
| 481 | 20230626 | 103400 | 1163450715 | 3260 | 3245 | 3260 | 3240 | 21034 |
| 482 | 20230626 | 103300 | 1095239890 | 3245 | 3240 | 3245 | 3240 | 3421 |
| 483 | 20230626 | 103200 | 1084155080 | 3245 | 3250 | 3250 | 3245 | 1186 |
| 484 | 20230626 | 103100 | 1080301480 | 3250 | 3240 | 3250 | 3240 | 437 |
| 485 | 20230626 | 103000 | 1078885580 | 3250 | 3250 | 3250 | 3240 | 704 |
| 486 | 20230626 | 102900 | 1076601300 | 3250 | 3245 | 3250 | 3230 | 8018 |
| 487 | 20230626 | 102800 | 1050584735 | 3245 | 3240 | 3245 | 3240 | 495 |
| 488 | 20230626 | 102700 | 1048978505 | 3240 | 3240 | 3240 | 3240 | 401 |
| 489 | 20230626 | 102600 | 1047679265 | 3240 | 3240 | 3240 | 3235 | 18 |
| 490 | 20230626 | 102500 | 1047620970 | 3245 | 3235 | 3245 | 3230 | 256 |
| 491 | 20230626 | 102400 | 1046793500 | 3235 | 3235 | 3235 | 3235 | 98 |
| 492 | 20230626 | 102300 | 1046476470 | 3235 | 3235 | 3235 | 3235 | 6 |
| 493 | 20230626 | 102200 | 1046457060 | 3235 | 3235 | 3235 | 3235 | 5 |
| 494 | 20230626 | 102100 | 1046440885 | 3230 | 3245 | 3245 | 3230 | 422 |
| 495 | 20230626 | 102000 | 1045073325 | 3245 | 3245 | 3245 | 3230 | 1878 |
| 496 | 20230626 | 101900 | 1039004665 | 3245 | 3250 | 3250 | 3245 | 404 |
| 497 | 20230626 | 101800 | 1037692165 | 3250 | 3235 | 3250 | 3235 | 5688 |
| 498 | 20230626 | 101700 | 1019259115 | 3235 | 3230 | 3240 | 3230 | 1039 |
| 499 | 20230626 | 101600 | 1015898115 | 3220 | 3250 | 3250 | 3215 | 5150 |
| 500 | 20230626 | 101500 | 999293195 | 3255 | 3245 | 3255 | 3245 | 882 |
| 501 | 20230626 | 101400 | 996422535 | 3260 | 3245 | 3260 | 3245 | 2370 |
| 502 | 20230626 | 101300 | 988717000 | 3245 | 3245 | 3245 | 3245 | 474 |
| 503 | 20230626 | 101200 | 987178870 | 3245 | 3230 | 3245 | 3230 | 1799 |
| 504 | 20230626 | 101100 | 981366430 | 3230 | 3235 | 3240 | 3230 | 1807 |
| 505 | 20230626 | 101000 | 975528515 | 3240 | 3240 | 3240 | 3240 | 1100 |
| 506 | 20230626 | 100900 | 971964515 | 3250 | 3250 | 3250 | 3250 | 3001 |
| 507 | 20230626 | 100800 | 962211265 | 3255 | 3255 | 3255 | 3250 | 101 |
| 508 | 20230626 | 100700 | 961882575 | 3255 | 3235 | 3255 | 3230 | 1696 |
| 509 | 20230626 | 100600 | 956389440 | 3230 | 3240 | 3240 | 3230 | 2333 |
| 510 | 20230626 | 100500 | 948839060 | 3245 | 3245 | 3250 | 3245 | 1125 |
| 511 | 20230626 | 100400 | 945188385 | 3245 | 3250 | 3250 | 3245 | 1738 |
| 512 | 20230626 | 100300 | 939540555 | 3250 | 3250 | 3255 | 3250 | 3060 |
| 513 | 20230626 | 100200 | 929595445 | 3255 | 3255 | 3255 | 3250 | 1072 |
| 514 | 20230626 | 100100 | 926106365 | 3255 | 3235 | 3255 | 3235 | 1886 |
| 515 | 20230626 | 100000 | 919975380 | 3240 | 3235 | 3240 | 3230 | 2024 |
| 516 | 20230626 | 095900 | 913430570 | 3235 | 3235 | 3235 | 3230 | 884 |
| 517 | 20230626 | 095800 | 910575030 | 3235 | 3230 | 3235 | 3220 | 947 |
| 518 | 20230626 | 095700 | 907519290 | 3235 | 3230 | 3235 | 3215 | 10114 |
| 519 | 20230626 | 095600 | 874953820 | 3230 | 3230 | 3235 | 3230 | 1778 |
| 520 | 20230626 | 095500 | 869204590 | 3235 | 3230 | 3235 | 3230 | 1231 |
| 521 | 20230626 | 095400 | 865225935 | 3235 | 3230 | 3235 | 3230 | 142 |
| 522 | 20230626 | 095300 | 864766795 | 3230 | 3210 | 3230 | 3210 | 1136 |
| 523 | 20230626 | 095200 | 861103495 | 3215 | 3215 | 3215 | 3215 | 1534 |
| 524 | 20230626 | 095100 | 856171685 | 3215 | 3220 | 3220 | 3210 | 1996 |
| 525 | 20230626 | 095000 | 849763345 | 3220 | 3215 | 3220 | 3215 | 1216 |
| 526 | 20230626 | 094900 | 845849305 | 3210 | 3210 | 3210 | 3195 | 2552 |
| 527 | 20230626 | 094800 | 837685430 | 3210 | 3205 | 3210 | 3200 | 2530 |
| 528 | 20230626 | 094700 | 829586085 | 3200 | 3200 | 3205 | 3200 | 1358 |
| 529 | 20230626 | 094600 | 825238985 | 3200 | 3205 | 3210 | 3200 | 2366 |
| 530 | 20230626 | 094500 | 817661625 | 3205 | 3205 | 3210 | 3205 | 1335 |
| 531 | 20230626 | 094400 | 813378930 | 3210 | 3205 | 3215 | 3205 | 5932 |
| 532 | 20230626 | 094300 | 794365850 | 3205 | 3220 | 3220 | 3205 | 3597 |
| 533 | 20230626 | 094200 | 782819570 | 3205 | 3205 | 3225 | 3205 | 5397 |
| 534 | 20230626 | 094100 | 765518310 | 3225 | 3220 | 3225 | 3200 | 16698 |
| 535 | 20230626 | 094000 | 711924285 | 3220 | 3215 | 3225 | 3215 | 271 |
| 536 | 20230626 | 093900 | 711051915 | 3215 | 3225 | 3225 | 3215 | 1728 |
| 537 | 20230626 | 093800 | 705486360 | 3220 | 3235 | 3235 | 3220 | 1493 |
| 538 | 20230626 | 093700 | 700671265 | 3225 | 3230 | 3245 | 3225 | 2846 |
| 539 | 20230626 | 093600 | 691463495 | 3240 | 3225 | 3240 | 3220 | 6317 |
| 540 | 20230626 | 093500 | 671087235 | 3225 | 3240 | 3240 | 3220 | 4942 |
| 541 | 20230626 | 093400 | 655146390 | 3235 | 3225 | 3240 | 3225 | 406 |
| 542 | 20230626 | 093300 | 653835975 | 3240 | 3235 | 3240 | 3225 | 1545 |
| 543 | 20230626 | 093200 | 648852965 | 3245 | 3240 | 3245 | 3230 | 1051 |
| 544 | 20230626 | 093100 | 645448020 | 3245 | 3225 | 3245 | 3225 | 2113 |
| 545 | 20230626 | 093000 | 638610640 | 3220 | 3225 | 3230 | 3220 | 2967 |
| 546 | 20230626 | 092900 | 629053135 | 3225 | 3240 | 3245 | 3225 | 7006 |
| 547 | 20230626 | 092800 | 606398025 | 3235 | 3245 | 3245 | 3235 | 554 |
| 548 | 20230626 | 092700 | 604601145 | 3250 | 3240 | 3250 | 3240 | 453 |
| 549 | 20230626 | 092600 | 603132640 | 3240 | 3235 | 3245 | 3235 | 943 |
| 550 | 20230626 | 092500 | 600079100 | 3235 | 3250 | 3250 | 3230 | 1774 |
| 551 | 20230626 | 092400 | 594344320 | 3250 | 3240 | 3255 | 3240 | 2952 |
| 552 | 20230626 | 092300 | 584764800 | 3230 | 3230 | 3240 | 3225 | 4444 |
| 553 | 20230626 | 092200 | 570417705 | 3230 | 3240 | 3240 | 3230 | 2870 |
| 554 | 20230626 | 092100 | 561131555 | 3240 | 3270 | 3270 | 3240 | 6412 |
| 555 | 20230626 | 092000 | 540299135 | 3250 | 3275 | 3275 | 3250 | 5261 |
| 556 | 20230626 | 091900 | 523158550 | 3255 | 3235 | 3280 | 3230 | 7821 |
| 557 | 20230626 | 091800 | 497619685 | 3255 | 3270 | 3285 | 3215 | 11228 |
| 558 | 20230626 | 091700 | 461303380 | 3270 | 3255 | 3280 | 3250 | 5988 |
| 559 | 20230626 | 091600 | 441779465 | 3275 | 3245 | 3285 | 3245 | 4463 |
| 560 | 20230626 | 091500 | 427244095 | 3245 | 3205 | 3245 | 3200 | 6876 |
| 561 | 20230626 | 091400 | 405093455 | 3205 | 3205 | 3230 | 3205 | 4651 |
| 562 | 20230626 | 091300 | 390169200 | 3205 | 3195 | 3205 | 3195 | 1154 |
| 563 | 20230626 | 091200 | 386475945 | 3195 | 3195 | 3205 | 3190 | 2039 |
| 564 | 20230626 | 091100 | 379959225 | 3195 | 3205 | 3210 | 3195 | 918 |
| 565 | 20230626 | 091000 | 377025275 | 3190 | 3215 | 3215 | 3190 | 3136 |
| 566 | 20230626 | 090900 | 366999735 | 3215 | 3195 | 3215 | 3195 | 3581 |
| 567 | 20230626 | 090800 | 355520710 | 3180 | 3205 | 3205 | 3180 | 7296 |
| 568 | 20230626 | 090700 | 332261700 | 3200 | 3195 | 3205 | 3195 | 7031 |
| 569 | 20230626 | 090600 | 309775545 | 3195 | 3210 | 3210 | 3195 | 11098 |
| 570 | 20230626 | 090500 | 274248665 | 3210 | 3230 | 3230 | 3210 | 4911 |
| 571 | 20230626 | 090400 | 258435455 | 3230 | 3245 | 3245 | 3230 | 815 |
| 572 | 20230626 | 090300 | 255798320 | 3240 | 3260 | 3260 | 3205 | 9249 |
| 573 | 20230626 | 090200 | 225928745 | 3250 | 3215 | 3345 | 3215 | 30914 |
| 574 | 20230626 | 090100 | 124983165 | 3215 | 3200 | 3215 | 3200 | 11827 |
| 575 | 20230626 | 090000 | 87038035 | 3185 | 3190 | 3195 | 3180 | 27277 |