29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 183400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 46599 |
| 3 | 20230626 | 183300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 4 | 20230626 | 183200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 5 | 20230626 | 183100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 6 | 20230626 | 183000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 7 | 20230626 | 182900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 8 | 20230626 | 182800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 9 | 20230626 | 182700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 10 | 20230626 | 182600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 11 | 20230626 | 182500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 12 | 20230626 | 182400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 13 | 20230626 | 182300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 14 | 20230626 | 182200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 15 | 20230626 | 182100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 16 | 20230626 | 182000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 17 | 20230626 | 181900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 18 | 20230626 | 181800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 19 | 20230626 | 181700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 20 | 20230626 | 181600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 21 | 20230626 | 181500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 22 | 20230626 | 181400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 23 | 20230626 | 181300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 24 | 20230626 | 181200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 25 | 20230626 | 181100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 26 | 20230626 | 181000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 27 | 20230626 | 180900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 28 | 20230626 | 180800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 29 | 20230626 | 180700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 30 | 20230626 | 180600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 31 | 20230626 | 180500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 32 | 20230626 | 180400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 46599 |
| 33 | 20230626 | 180300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 34 | 20230626 | 180200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 35 | 20230626 | 180100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 36 | 20230626 | 180000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 37 | 20230626 | 175900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 38 | 20230626 | 175800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 39 | 20230626 | 175700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 40 | 20230626 | 175600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 41 | 20230626 | 175500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 42 | 20230626 | 175400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 43 | 20230626 | 175300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 44 | 20230626 | 175200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 45 | 20230626 | 175100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 46 | 20230626 | 175000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 47 | 20230626 | 174900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 48 | 20230626 | 174800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 49 | 20230626 | 174700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 50 | 20230626 | 174600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 51 | 20230626 | 174500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 52 | 20230626 | 174400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 53 | 20230626 | 174300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 54 | 20230626 | 174200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 55 | 20230626 | 174100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 56 | 20230626 | 174000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 57 | 20230626 | 173900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 58 | 20230626 | 173800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 59 | 20230626 | 173700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 60 | 20230626 | 173600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 61 | 20230626 | 173500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 62 | 20230626 | 173400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 46599 |
| 63 | 20230626 | 173300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 64 | 20230626 | 173200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 65 | 20230626 | 173100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 66 | 20230626 | 173000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 67 | 20230626 | 172900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 68 | 20230626 | 172800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 69 | 20230626 | 172700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 70 | 20230626 | 172600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 71 | 20230626 | 172500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 72 | 20230626 | 172400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 73 | 20230626 | 172300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 74 | 20230626 | 172200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 75 | 20230626 | 172100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 76 | 20230626 | 172000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 77 | 20230626 | 171900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 78 | 20230626 | 171800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 79 | 20230626 | 171700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 80 | 20230626 | 171600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 81 | 20230626 | 171500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 82 | 20230626 | 171400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 83 | 20230626 | 171300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 84 | 20230626 | 171200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 85 | 20230626 | 171100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 86 | 20230626 | 171000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 87 | 20230626 | 170900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 88 | 20230626 | 170800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 89 | 20230626 | 170700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 90 | 20230626 | 170600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 91 | 20230626 | 170500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 92 | 20230626 | 170400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 46599 |
| 93 | 20230626 | 170300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 94 | 20230626 | 170200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 95 | 20230626 | 170100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 96 | 20230626 | 170000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 97 | 20230626 | 165900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 98 | 20230626 | 165800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 99 | 20230626 | 165700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 100 | 20230626 | 165600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 101 | 20230626 | 165500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 102 | 20230626 | 165400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 103 | 20230626 | 165300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 104 | 20230626 | 165200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 105 | 20230626 | 165100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 106 | 20230626 | 165000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 107 | 20230626 | 164900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 108 | 20230626 | 164800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 109 | 20230626 | 164700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 110 | 20230626 | 164600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 111 | 20230626 | 164500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 112 | 20230626 | 164400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 113 | 20230626 | 164300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 114 | 20230626 | 164200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 115 | 20230626 | 164100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 116 | 20230626 | 164000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 117 | 20230626 | 163900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 118 | 20230626 | 163800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 119 | 20230626 | 163700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 120 | 20230626 | 163600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 121 | 20230626 | 163500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 122 | 20230626 | 163400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 46599 |
| 123 | 20230626 | 163300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 124 | 20230626 | 163200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 125 | 20230626 | 163100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 126 | 20230626 | 163000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 127 | 20230626 | 162900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 128 | 20230626 | 162800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 129 | 20230626 | 162700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 130 | 20230626 | 162600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 131 | 20230626 | 162500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 132 | 20230626 | 162400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 133 | 20230626 | 162300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 134 | 20230626 | 162200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 135 | 20230626 | 162100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 136 | 20230626 | 162000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 137 | 20230626 | 161900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 138 | 20230626 | 161800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 139 | 20230626 | 161700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 140 | 20230626 | 161600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 141 | 20230626 | 161500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 142 | 20230626 | 161400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 143 | 20230626 | 161300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 144 | 20230626 | 161200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 145 | 20230626 | 161100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 146 | 20230626 | 161000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 147 | 20230626 | 160900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 148 | 20230626 | 160800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 149 | 20230626 | 160700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 150 | 20230626 | 160600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 151 | 20230626 | 160500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 152 | 20230626 | 160400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 46599 |
| 153 | 20230626 | 160300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 154 | 20230626 | 160200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 155 | 20230626 | 160100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 156 | 20230626 | 160000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 157 | 20230626 | 155900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 158 | 20230626 | 155800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 159 | 20230626 | 155700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 160 | 20230626 | 155600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 161 | 20230626 | 155500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 162 | 20230626 | 155400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 163 | 20230626 | 155300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 164 | 20230626 | 155200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 165 | 20230626 | 155100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 166 | 20230626 | 155000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 167 | 20230626 | 154900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 168 | 20230626 | 154800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 169 | 20230626 | 154700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 170 | 20230626 | 154600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 171 | 20230626 | 154500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 172 | 20230626 | 154400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 173 | 20230626 | 154300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 174 | 20230626 | 154200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 175 | 20230626 | 154100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 176 | 20230626 | 154000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 177 | 20230626 | 153900 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 178 | 20230626 | 153800 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 179 | 20230626 | 153700 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 180 | 20230626 | 153600 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 181 | 20230626 | 153500 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 182 | 20230626 | 153400 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 46599 |
| 183 | 20230626 | 153300 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 184 | 20230626 | 153200 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 185 | 20230626 | 153100 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 0 |
| 186 | 20230626 | 153000 | 4103572715 | 3395 | 3395 | 3395 | 3395 | 46599 |
| 187 | 20230626 | 152900 | 3945369110 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20230626 | 152800 | 3945369110 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20230626 | 152700 | 3945369110 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20230626 | 152600 | 3945369110 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20230626 | 152500 | 3945369110 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20230626 | 152400 | 3945369110 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20230626 | 152300 | 3945369110 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20230626 | 152200 | 3945369110 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20230626 | 152100 | 3945369110 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20230626 | 152000 | 3945369110 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20230626 | 151900 | 3945369110 | 3400 | 3400 | 3400 | 3395 | 5118 |
| 198 | 20230626 | 151800 | 3927983570 | 3395 | 3395 | 3400 | 3395 | 4731 |
| 199 | 20230626 | 151700 | 3911918580 | 3400 | 3400 | 3400 | 3395 | 706 |
| 200 | 20230626 | 151600 | 3909518185 | 3405 | 3395 | 3405 | 3395 | 1155 |
| 201 | 20230626 | 151500 | 3905592030 | 3400 | 3405 | 3405 | 3400 | 7520 |
| 202 | 20230626 | 151400 | 3880011930 | 3405 | 3405 | 3405 | 3400 | 324 |
| 203 | 20230626 | 151300 | 3878910215 | 3405 | 3405 | 3405 | 3405 | 1313 |
| 204 | 20230626 | 151200 | 3874439450 | 3405 | 3405 | 3405 | 3405 | 21008 |
| 205 | 20230626 | 151100 | 3802907210 | 3405 | 3400 | 3405 | 3400 | 1608 |
| 206 | 20230626 | 151000 | 3797433565 | 3405 | 3395 | 3405 | 3395 | 6858 |
| 207 | 20230626 | 150900 | 3774094625 | 3400 | 3395 | 3400 | 3390 | 14344 |
| 208 | 20230626 | 150800 | 3725369655 | 3390 | 3390 | 3395 | 3390 | 986 |
| 209 | 20230626 | 150700 | 3722027010 | 3385 | 3390 | 3395 | 3385 | 3311 |
| 210 | 20230626 | 150600 | 3710804460 | 3390 | 3395 | 3395 | 3390 | 4532 |
| 211 | 20230626 | 150500 | 3695440570 | 3390 | 3395 | 3395 | 3390 | 1139 |
| 212 | 20230626 | 150400 | 3691578995 | 3390 | 3395 | 3395 | 3390 | 533 |
| 213 | 20230626 | 150300 | 3689771750 | 3395 | 3390 | 3395 | 3390 | 3425 |
| 214 | 20230626 | 150200 | 3678148390 | 3390 | 3395 | 3395 | 3390 | 424 |
| 215 | 20230626 | 150100 | 3676710725 | 3395 | 3395 | 3395 | 3390 | 2371 |
| 216 | 20230626 | 150000 | 3668661225 | 3395 | 3395 | 3400 | 3395 | 2186 |
| 217 | 20230626 | 145900 | 3661239750 | 3395 | 3390 | 3395 | 3390 | 3060 |
| 218 | 20230626 | 145800 | 3650861300 | 3390 | 3400 | 3400 | 3390 | 9175 |
| 219 | 20230626 | 145700 | 3619714895 | 3395 | 3400 | 3400 | 3395 | 930 |
| 220 | 20230626 | 145600 | 3616556835 | 3400 | 3400 | 3400 | 3400 | 734 |
| 221 | 20230626 | 145500 | 3614061235 | 3400 | 3400 | 3405 | 3395 | 258 |
| 222 | 20230626 | 145400 | 3613183635 | 3400 | 3400 | 3405 | 3400 | 2153 |
| 223 | 20230626 | 145300 | 3605862935 | 3400 | 3405 | 3405 | 3400 | 2715 |
| 224 | 20230626 | 145200 | 3596630435 | 3400 | 3400 | 3405 | 3400 | 1497 |
| 225 | 20230626 | 145100 | 3591540180 | 3400 | 3400 | 3400 | 3400 | 2280 |
| 226 | 20230626 | 145000 | 3583788180 | 3400 | 3400 | 3400 | 3400 | 2006 |
| 227 | 20230626 | 144900 | 3576967780 | 3395 | 3400 | 3400 | 3395 | 2053 |
| 228 | 20230626 | 144800 | 3569987845 | 3400 | 3400 | 3400 | 3390 | 4777 |
| 229 | 20230626 | 144700 | 3553770105 | 3400 | 3400 | 3400 | 3395 | 223 |
| 230 | 20230626 | 144600 | 3553012900 | 3400 | 3395 | 3400 | 3395 | 227 |
| 231 | 20230626 | 144500 | 3552241110 | 3395 | 3400 | 3400 | 3395 | 1164 |
| 232 | 20230626 | 144400 | 3548284010 | 3405 | 3400 | 3405 | 3400 | 197 |
| 233 | 20230626 | 144300 | 3547614090 | 3400 | 3400 | 3400 | 3400 | 2334 |
| 234 | 20230626 | 144200 | 3539678490 | 3405 | 3405 | 3405 | 3405 | 49 |
| 235 | 20230626 | 144100 | 3539511645 | 3405 | 3400 | 3405 | 3400 | 1140 |
| 236 | 20230626 | 144000 | 3535634830 | 3400 | 3395 | 3400 | 3395 | 1504 |
| 237 | 20230626 | 143900 | 3530522245 | 3395 | 3400 | 3400 | 3395 | 681 |
| 238 | 20230626 | 143800 | 3528210000 | 3400 | 3400 | 3400 | 3400 | 27 |
| 239 | 20230626 | 143700 | 3528118200 | 3400 | 3400 | 3400 | 3400 | 1201 |
| 240 | 20230626 | 143600 | 3524034800 | 3400 | 3400 | 3400 | 3400 | 1429 |
| 241 | 20230626 | 143500 | 3519176200 | 3405 | 3405 | 3405 | 3405 | 658 |
| 242 | 20230626 | 143400 | 3516935710 | 3405 | 3405 | 3405 | 3405 | 1 |
| 243 | 20230626 | 143300 | 3516932305 | 3405 | 3400 | 3405 | 3395 | 3516 |
| 244 | 20230626 | 143200 | 3504964245 | 3400 | 3400 | 3400 | 3400 | 317 |
| 245 | 20230626 | 143100 | 3503886445 | 3395 | 3400 | 3400 | 3395 | 740 |
| 246 | 20230626 | 143000 | 3501372745 | 3400 | 3400 | 3400 | 3400 | 3 |
| 247 | 20230626 | 142900 | 3501362545 | 3400 | 3400 | 3400 | 3400 | 541 |
| 248 | 20230626 | 142800 | 3499523145 | 3400 | 3400 | 3400 | 3400 | 2863 |
| 249 | 20230626 | 142700 | 3489788945 | 3400 | 3400 | 3400 | 3400 | 141 |
| 250 | 20230626 | 142600 | 3489309545 | 3395 | 3390 | 3395 | 3390 | 2790 |
| 251 | 20230626 | 142500 | 3479837595 | 3395 | 3395 | 3395 | 3395 | 823 |
| 252 | 20230626 | 142400 | 3477043510 | 3395 | 3390 | 3395 | 3390 | 3413 |
| 253 | 20230626 | 142300 | 3465472435 | 3385 | 3395 | 3395 | 3385 | 1232 |
| 254 | 20230626 | 142200 | 3461296080 | 3395 | 3390 | 3395 | 3380 | 11249 |
| 255 | 20230626 | 142100 | 3423218350 | 3385 | 3390 | 3390 | 3385 | 640 |
| 256 | 20230626 | 142000 | 3421051890 | 3385 | 3380 | 3385 | 3380 | 400 |
| 257 | 20230626 | 141900 | 3419699390 | 3380 | 3400 | 3400 | 3375 | 60328 |
| 258 | 20230626 | 141800 | 3215705850 | 3400 | 3395 | 3400 | 3390 | 5218 |
| 259 | 20230626 | 141700 | 3198015560 | 3390 | 3395 | 3400 | 3390 | 12266 |
| 260 | 20230626 | 141600 | 3156431350 | 3390 | 3395 | 3395 | 3390 | 21161 |
| 261 | 20230626 | 141500 | 3084657810 | 3400 | 3405 | 3405 | 3400 | 7772 |
| 262 | 20230626 | 141400 | 3058220385 | 3400 | 3400 | 3400 | 3400 | 78 |
| 263 | 20230626 | 141300 | 3057955185 | 3400 | 3400 | 3400 | 3400 | 1 |
| 264 | 20230626 | 141200 | 3057951785 | 3405 | 3400 | 3405 | 3400 | 1353 |
| 265 | 20230626 | 141100 | 3053351280 | 3405 | 3405 | 3405 | 3405 | 309 |
| 266 | 20230626 | 141000 | 3052299135 | 3405 | 3405 | 3405 | 3405 | 7 |
| 267 | 20230626 | 140900 | 3052275300 | 3405 | 3410 | 3410 | 3405 | 1134 |
| 268 | 20230626 | 140800 | 3048408365 | 3400 | 3405 | 3405 | 3400 | 1805 |
| 269 | 20230626 | 140700 | 3042271285 | 3415 | 3415 | 3415 | 3410 | 852 |
| 270 | 20230626 | 140600 | 3039362705 | 3415 | 3405 | 3420 | 3400 | 4338 |
| 271 | 20230626 | 140500 | 3024611625 | 3405 | 3415 | 3420 | 3405 | 1741 |
| 272 | 20230626 | 140400 | 3018678920 | 3415 | 3410 | 3415 | 3405 | 510 |
| 273 | 20230626 | 140300 | 3016941500 | 3410 | 3410 | 3410 | 3400 | 713 |
| 274 | 20230626 | 140200 | 3014513200 | 3410 | 3400 | 3410 | 3400 | 1381 |
| 275 | 20230626 | 140100 | 3009806485 | 3405 | 3405 | 3405 | 3400 | 9550 |
| 276 | 20230626 | 140000 | 2977334615 | 3405 | 3415 | 3415 | 3405 | 9298 |
| 277 | 20230626 | 135900 | 2945652885 | 3410 | 3410 | 3410 | 3410 | 2059 |
| 278 | 20230626 | 135800 | 2938631695 | 3410 | 3410 | 3410 | 3405 | 61 |
| 279 | 20230626 | 135700 | 2938423690 | 3410 | 3410 | 3410 | 3410 | 88 |
| 280 | 20230626 | 135600 | 2938123610 | 3405 | 3410 | 3410 | 3405 | 268 |
| 281 | 20230626 | 135500 | 2937209830 | 3410 | 3410 | 3410 | 3410 | 2432 |
| 282 | 20230626 | 135400 | 2928916710 | 3410 | 3410 | 3410 | 3410 | 29 |
| 283 | 20230626 | 135300 | 2928817820 | 3405 | 3405 | 3405 | 3405 | 0 |
| 284 | 20230626 | 135200 | 2928817820 | 3405 | 3410 | 3410 | 3405 | 35 |
| 285 | 20230626 | 135100 | 2928698520 | 3410 | 3410 | 3410 | 3410 | 127 |
| 286 | 20230626 | 135000 | 2928265450 | 3410 | 3410 | 3410 | 3410 | 10 |
| 287 | 20230626 | 134900 | 2928231350 | 3405 | 3405 | 3405 | 3405 | 0 |
| 288 | 20230626 | 134800 | 2928231350 | 3405 | 3410 | 3410 | 3405 | 3616 |
| 289 | 20230626 | 134700 | 2915918290 | 3415 | 3410 | 3415 | 3410 | 20271 |
| 290 | 20230626 | 134600 | 2846704605 | 3410 | 3405 | 3410 | 3405 | 141 |
| 291 | 20230626 | 134500 | 2846223995 | 3405 | 3410 | 3410 | 3405 | 884 |
| 292 | 20230626 | 134400 | 2843213935 | 3410 | 3410 | 3410 | 3410 | 55 |
| 293 | 20230626 | 134300 | 2843026385 | 3410 | 3410 | 3410 | 3410 | 200 |
| 294 | 20230626 | 134200 | 2842344385 | 3410 | 3405 | 3410 | 3405 | 410 |
| 295 | 20230626 | 134100 | 2840947785 | 3405 | 3405 | 3405 | 3405 | 0 |
| 296 | 20230626 | 134000 | 2840947785 | 3405 | 3405 | 3410 | 3405 | 615 |
| 297 | 20230626 | 133900 | 2838853705 | 3405 | 3405 | 3410 | 3405 | 1757 |
| 298 | 20230626 | 133800 | 2832870785 | 3400 | 3400 | 3405 | 3400 | 3605 |
| 299 | 20230626 | 133700 | 2820613775 | 3400 | 3405 | 3405 | 3400 | 400 |
| 300 | 20230626 | 133600 | 2819252575 | 3405 | 3405 | 3405 | 3405 | 370 |
| 301 | 20230626 | 133500 | 2817992725 | 3405 | 3400 | 3405 | 3400 | 32 |
| 302 | 20230626 | 133400 | 2817883865 | 3400 | 3400 | 3405 | 3395 | 4796 |
| 303 | 20230626 | 133300 | 2801599995 | 3400 | 3400 | 3400 | 3400 | 115 |
| 304 | 20230626 | 133200 | 2801208995 | 3400 | 3400 | 3405 | 3400 | 193 |
| 305 | 20230626 | 133100 | 2800552790 | 3400 | 3400 | 3405 | 3400 | 1251 |
| 306 | 20230626 | 133000 | 2796299385 | 3400 | 3400 | 3400 | 3395 | 1873 |
| 307 | 20230626 | 132900 | 2789937650 | 3400 | 3405 | 3410 | 3400 | 2529 |
| 308 | 20230626 | 132800 | 2781337040 | 3405 | 3405 | 3405 | 3405 | 1647 |
| 309 | 20230626 | 132700 | 2775729005 | 3405 | 3400 | 3405 | 3400 | 2464 |
| 310 | 20230626 | 132600 | 2767349495 | 3400 | 3405 | 3405 | 3400 | 1127 |
| 311 | 20230626 | 132500 | 2763516810 | 3405 | 3405 | 3405 | 3405 | 2442 |
| 312 | 20230626 | 132400 | 2755201800 | 3410 | 3410 | 3410 | 3410 | 222 |
| 313 | 20230626 | 132300 | 2754444780 | 3405 | 3405 | 3405 | 3405 | 0 |
| 314 | 20230626 | 132200 | 2754444780 | 3405 | 3410 | 3410 | 3405 | 281 |
| 315 | 20230626 | 132100 | 2753487910 | 3410 | 3410 | 3410 | 3410 | 358 |
| 316 | 20230626 | 132000 | 2752267130 | 3405 | 3405 | 3405 | 3405 | 1794 |
| 317 | 20230626 | 131900 | 2746158560 | 3405 | 3405 | 3405 | 3405 | 225 |
| 318 | 20230626 | 131800 | 2745392435 | 3405 | 3405 | 3405 | 3405 | 734 |
| 319 | 20230626 | 131700 | 2742893165 | 3405 | 3405 | 3405 | 3405 | 10 |
| 320 | 20230626 | 131600 | 2742859115 | 3405 | 3405 | 3405 | 3405 | 563 |
| 321 | 20230626 | 131500 | 2740942100 | 3405 | 3405 | 3405 | 3400 | 455 |
| 322 | 20230626 | 131400 | 2739392830 | 3400 | 3405 | 3405 | 3400 | 18 |
| 323 | 20230626 | 131300 | 2739331545 | 3395 | 3410 | 3410 | 3395 | 5053 |
| 324 | 20230626 | 131200 | 2722149555 | 3410 | 3410 | 3410 | 3410 | 62 |
| 325 | 20230626 | 131100 | 2721938135 | 3405 | 3405 | 3405 | 3405 | 720 |
| 326 | 20230626 | 131000 | 2719486535 | 3405 | 3410 | 3410 | 3405 | 67 |
| 327 | 20230626 | 130900 | 2719258165 | 3410 | 3410 | 3410 | 3410 | 1828 |
| 328 | 20230626 | 130800 | 2713024685 | 3410 | 3415 | 3415 | 3410 | 893 |
| 329 | 20230626 | 130700 | 2709975340 | 3415 | 3410 | 3415 | 3400 | 1550 |
| 330 | 20230626 | 130600 | 2704686070 | 3400 | 3405 | 3410 | 3395 | 5353 |
| 331 | 20230626 | 130500 | 2686481180 | 3405 | 3400 | 3405 | 3400 | 615 |
| 332 | 20230626 | 130400 | 2684390175 | 3400 | 3405 | 3405 | 3400 | 4036 |
| 333 | 20230626 | 130300 | 2670662760 | 3400 | 3405 | 3405 | 3395 | 8583 |
| 334 | 20230626 | 130200 | 2641497575 | 3400 | 3400 | 3400 | 3400 | 3550 |
| 335 | 20230626 | 130100 | 2629427575 | 3400 | 3400 | 3400 | 3400 | 1066 |
| 336 | 20230626 | 130000 | 2625803175 | 3405 | 3400 | 3405 | 3395 | 800 |
| 337 | 20230626 | 125900 | 2623084065 | 3400 | 3405 | 3405 | 3395 | 12626 |
| 338 | 20230626 | 125800 | 2580155610 | 3405 | 3405 | 3405 | 3405 | 1321 |
| 339 | 20230626 | 125700 | 2575657605 | 3405 | 3405 | 3405 | 3405 | 0 |
| 340 | 20230626 | 125600 | 2575657605 | 3405 | 3405 | 3405 | 3405 | 501 |
| 341 | 20230626 | 125500 | 2573951700 | 3405 | 3410 | 3410 | 3405 | 1661 |
| 342 | 20230626 | 125400 | 2568292725 | 3410 | 3410 | 3410 | 3410 | 168 |
| 343 | 20230626 | 125300 | 2567719845 | 3410 | 3410 | 3410 | 3410 | 10 |
| 344 | 20230626 | 125200 | 2567685745 | 3410 | 3410 | 3410 | 3405 | 223 |
| 345 | 20230626 | 125100 | 2566925815 | 3410 | 3410 | 3415 | 3410 | 4886 |
| 346 | 20230626 | 125000 | 2550264540 | 3410 | 3410 | 3410 | 3410 | 39 |
| 347 | 20230626 | 124900 | 2550131550 | 3410 | 3405 | 3410 | 3405 | 10 |
| 348 | 20230626 | 124800 | 2550097480 | 3400 | 3405 | 3405 | 3400 | 362 |
| 349 | 20230626 | 124700 | 2548866610 | 3400 | 3410 | 3410 | 3400 | 20927 |
| 350 | 20230626 | 124600 | 2477670415 | 3410 | 3415 | 3415 | 3410 | 6658 |
| 351 | 20230626 | 124500 | 2454966585 | 3415 | 3415 | 3415 | 3415 | 672 |
| 352 | 20230626 | 124400 | 2452671705 | 3415 | 3415 | 3415 | 3410 | 162 |
| 353 | 20230626 | 124300 | 2452118975 | 3415 | 3420 | 3420 | 3415 | 413 |
| 354 | 20230626 | 124200 | 2450708555 | 3420 | 3420 | 3420 | 3420 | 22 |
| 355 | 20230626 | 124100 | 2450633315 | 3420 | 3410 | 3420 | 3410 | 940 |
| 356 | 20230626 | 124000 | 2447418715 | 3410 | 3415 | 3415 | 3410 | 3303 |
| 357 | 20230626 | 123900 | 2436145020 | 3415 | 3415 | 3415 | 3415 | 25 |
| 358 | 20230626 | 123800 | 2436059645 | 3420 | 3420 | 3420 | 3415 | 71 |
| 359 | 20230626 | 123700 | 2435816835 | 3415 | 3415 | 3415 | 3415 | 508 |
| 360 | 20230626 | 123600 | 2434082015 | 3420 | 3420 | 3420 | 3420 | 55 |
| 361 | 20230626 | 123500 | 2433893915 | 3420 | 3420 | 3420 | 3420 | 3 |
| 362 | 20230626 | 123400 | 2433883655 | 3420 | 3420 | 3420 | 3420 | 41 |
| 363 | 20230626 | 123300 | 2433743435 | 3420 | 3420 | 3420 | 3420 | 1884 |
| 364 | 20230626 | 123200 | 2427300155 | 3420 | 3420 | 3420 | 3420 | 30 |
| 365 | 20230626 | 123100 | 2427197555 | 3420 | 3420 | 3420 | 3420 | 677 |
| 366 | 20230626 | 123000 | 2424882215 | 3420 | 3420 | 3420 | 3420 | 100 |
| 367 | 20230626 | 122900 | 2424540215 | 3420 | 3420 | 3420 | 3420 | 80 |
| 368 | 20230626 | 122800 | 2424266615 | 3430 | 3430 | 3430 | 3430 | 5 |
| 369 | 20230626 | 122700 | 2424249465 | 3430 | 3420 | 3430 | 3415 | 319 |
| 370 | 20230626 | 122600 | 2423159125 | 3415 | 3425 | 3435 | 3415 | 168 |
| 371 | 20230626 | 122500 | 2422585225 | 3415 | 3425 | 3425 | 3410 | 2744 |
| 372 | 20230626 | 122400 | 2413219330 | 3410 | 3425 | 3425 | 3410 | 10327 |
| 373 | 20230626 | 122300 | 2377943070 | 3425 | 3430 | 3430 | 3425 | 7227 |
| 374 | 20230626 | 122200 | 2353189570 | 3430 | 3430 | 3430 | 3430 | 140 |
| 375 | 20230626 | 122100 | 2352709370 | 3430 | 3430 | 3430 | 3430 | 3 |
| 376 | 20230626 | 122000 | 2352699080 | 3430 | 3430 | 3435 | 3430 | 1578 |
| 377 | 20230626 | 121900 | 2347286035 | 3430 | 3430 | 3430 | 3430 | 701 |
| 378 | 20230626 | 121800 | 2344881605 | 3430 | 3430 | 3430 | 3430 | 1362 |
| 379 | 20230626 | 121700 | 2340209945 | 3435 | 3435 | 3435 | 3430 | 3941 |
| 380 | 20230626 | 121600 | 2326673005 | 3435 | 3425 | 3435 | 3425 | 7858 |
| 381 | 20230626 | 121500 | 2299693305 | 3425 | 3430 | 3430 | 3425 | 461 |
| 382 | 20230626 | 121400 | 2298114320 | 3430 | 3430 | 3430 | 3430 | 12549 |
| 383 | 20230626 | 121300 | 2255071250 | 3430 | 3435 | 3435 | 3430 | 17 |
| 384 | 20230626 | 121200 | 2255012905 | 3430 | 3430 | 3435 | 3430 | 863 |
| 385 | 20230626 | 121100 | 2252052750 | 3430 | 3435 | 3435 | 3430 | 811 |
| 386 | 20230626 | 121000 | 2249269465 | 3435 | 3435 | 3435 | 3435 | 26 |
| 387 | 20230626 | 120900 | 2249180155 | 3435 | 3435 | 3435 | 3435 | 1287 |
| 388 | 20230626 | 120800 | 2244759310 | 3435 | 3435 | 3435 | 3435 | 3641 |
| 389 | 20230626 | 120700 | 2232252475 | 3430 | 3435 | 3435 | 3430 | 793 |
| 390 | 20230626 | 120600 | 2229531905 | 3430 | 3430 | 3430 | 3430 | 146 |
| 391 | 20230626 | 120500 | 2229031125 | 3430 | 3435 | 3435 | 3430 | 55 |
| 392 | 20230626 | 120400 | 2228842450 | 3430 | 3435 | 3435 | 3430 | 606 |
| 393 | 20230626 | 120300 | 2226763340 | 3435 | 3435 | 3435 | 3435 | 193 |
| 394 | 20230626 | 120200 | 2226100385 | 3435 | 3435 | 3435 | 3435 | 287 |
| 395 | 20230626 | 120100 | 2225114540 | 3435 | 3430 | 3435 | 3430 | 293 |
| 396 | 20230626 | 120000 | 2224108090 | 3430 | 3435 | 3435 | 3430 | 313 |
| 397 | 20230626 | 115900 | 2223034185 | 3435 | 3435 | 3435 | 3435 | 554 |
| 398 | 20230626 | 115800 | 2221131195 | 3435 | 3440 | 3440 | 3435 | 326 |
| 399 | 20230626 | 115700 | 2220010555 | 3440 | 3440 | 3440 | 3435 | 126 |
| 400 | 20230626 | 115600 | 2219577165 | 3440 | 3440 | 3440 | 3430 | 613 |
| 401 | 20230626 | 115500 | 2217468565 | 3440 | 3430 | 3440 | 3430 | 4124 |
| 402 | 20230626 | 115400 | 2203308675 | 3430 | 3430 | 3430 | 3430 | 909 |
| 403 | 20230626 | 115300 | 2200190805 | 3425 | 3425 | 3425 | 3425 | 500 |
| 404 | 20230626 | 115200 | 2198478305 | 3425 | 3425 | 3425 | 3425 | 1750 |
| 405 | 20230626 | 115100 | 2192484555 | 3425 | 3425 | 3425 | 3425 | 1534 |
| 406 | 20230626 | 115000 | 2187230605 | 3425 | 3425 | 3425 | 3425 | 1372 |
| 407 | 20230626 | 114900 | 2182531505 | 3425 | 3420 | 3425 | 3420 | 351 |
| 408 | 20230626 | 114800 | 2181331080 | 3420 | 3420 | 3425 | 3420 | 808 |
| 409 | 20230626 | 114700 | 2178567700 | 3425 | 3425 | 3425 | 3425 | 46 |
| 410 | 20230626 | 114600 | 2178410150 | 3425 | 3425 | 3425 | 3425 | 59 |
| 411 | 20230626 | 114500 | 2178208075 | 3425 | 3425 | 3425 | 3420 | 354 |
| 412 | 20230626 | 114400 | 2176996715 | 3425 | 3420 | 3425 | 3420 | 965 |
| 413 | 20230626 | 114300 | 2173692870 | 3425 | 3425 | 3425 | 3425 | 2 |
| 414 | 20230626 | 114200 | 2173686020 | 3425 | 3425 | 3425 | 3425 | 318 |
| 415 | 20230626 | 114100 | 2172596870 | 3425 | 3425 | 3425 | 3425 | 1415 |
| 416 | 20230626 | 114000 | 2167750495 | 3425 | 3430 | 3430 | 3425 | 1906 |
| 417 | 20230626 | 113900 | 2161221500 | 3430 | 3425 | 3430 | 3425 | 1025 |
| 418 | 20230626 | 113800 | 2157710800 | 3425 | 3425 | 3430 | 3425 | 1207 |
| 419 | 20230626 | 113700 | 2153575800 | 3425 | 3425 | 3425 | 3425 | 1 |
| 420 | 20230626 | 113600 | 2153572375 | 3425 | 3425 | 3425 | 3425 | 1083 |
| 421 | 20230626 | 113500 | 2149863100 | 3425 | 3425 | 3425 | 3425 | 200 |
| 422 | 20230626 | 113400 | 2149178100 | 3425 | 3430 | 3435 | 3425 | 2477 |
| 423 | 20230626 | 113300 | 2140681600 | 3435 | 3435 | 3435 | 3435 | 1 |
| 424 | 20230626 | 113200 | 2140678165 | 3435 | 3435 | 3435 | 3430 | 550 |
| 425 | 20230626 | 113100 | 2138790965 | 3430 | 3435 | 3435 | 3430 | 21 |
| 426 | 20230626 | 113000 | 2138718930 | 3435 | 3435 | 3435 | 3435 | 1210 |
| 427 | 20230626 | 112900 | 2134562580 | 3435 | 3435 | 3435 | 3430 | 267 |
| 428 | 20230626 | 112800 | 2133645535 | 3435 | 3430 | 3435 | 3430 | 20 |
| 429 | 20230626 | 112700 | 2133576930 | 3430 | 3430 | 3430 | 3430 | 3489 |
| 430 | 20230626 | 112600 | 2121609660 | 3430 | 3435 | 3435 | 3425 | 10395 |
| 431 | 20230626 | 112500 | 2085933510 | 3440 | 3435 | 3440 | 3435 | 71 |
| 432 | 20230626 | 112400 | 2085689275 | 3440 | 3440 | 3440 | 3440 | 441 |
| 433 | 20230626 | 112300 | 2084172235 | 3440 | 3440 | 3440 | 3435 | 80 |
| 434 | 20230626 | 112200 | 2083897055 | 3435 | 3440 | 3440 | 3435 | 2089 |
| 435 | 20230626 | 112100 | 2076711740 | 3440 | 3435 | 3440 | 3435 | 1913 |
| 436 | 20230626 | 112000 | 2070140580 | 3435 | 3435 | 3435 | 3430 | 64 |
| 437 | 20230626 | 111900 | 2069920745 | 3435 | 3430 | 3435 | 3430 | 891 |
| 438 | 20230626 | 111800 | 2066860185 | 3430 | 3430 | 3430 | 3430 | 0 |
| 439 | 20230626 | 111700 | 2066860185 | 3430 | 3430 | 3430 | 3430 | 1000 |
| 440 | 20230626 | 111600 | 2063430185 | 3430 | 3435 | 3435 | 3430 | 2779 |
| 441 | 20230626 | 111500 | 2053894820 | 3435 | 3430 | 3435 | 3430 | 184 |
| 442 | 20230626 | 111400 | 2053262880 | 3430 | 3430 | 3435 | 3430 | 3074 |
| 443 | 20230626 | 111300 | 2042708940 | 3435 | 3430 | 3435 | 3430 | 201 |
| 444 | 20230626 | 111200 | 2042019505 | 3430 | 3435 | 3435 | 3430 | 32 |
| 445 | 20230626 | 111100 | 2041909590 | 3435 | 3435 | 3435 | 3435 | 347 |
| 446 | 20230626 | 111000 | 2040717645 | 3435 | 3430 | 3435 | 3430 | 1796 |
| 447 | 20230626 | 110900 | 2034557300 | 3435 | 3435 | 3435 | 3430 | 303 |
| 448 | 20230626 | 110800 | 2033517945 | 3430 | 3430 | 3430 | 3430 | 310 |
| 449 | 20230626 | 110700 | 2032454645 | 3430 | 3430 | 3430 | 3430 | 61 |
| 450 | 20230626 | 110600 | 2032245415 | 3430 | 3430 | 3435 | 3430 | 2127 |
| 451 | 20230626 | 110500 | 2024948205 | 3435 | 3435 | 3435 | 3430 | 315 |
| 452 | 20230626 | 110400 | 2023867745 | 3430 | 3435 | 3435 | 3430 | 379 |
| 453 | 20230626 | 110300 | 2022566275 | 3430 | 3435 | 3435 | 3430 | 159 |
| 454 | 20230626 | 110200 | 2022020440 | 3435 | 3435 | 3435 | 3430 | 46 |
| 455 | 20230626 | 110100 | 2021862450 | 3435 | 3435 | 3435 | 3435 | 63 |
| 456 | 20230626 | 110000 | 2021646045 | 3435 | 3430 | 3435 | 3430 | 350 |
| 457 | 20230626 | 105900 | 2020444295 | 3430 | 3430 | 3430 | 3430 | 1167 |
| 458 | 20230626 | 105800 | 2016441485 | 3430 | 3430 | 3430 | 3430 | 201 |
| 459 | 20230626 | 105700 | 2015752055 | 3430 | 3425 | 3430 | 3425 | 981 |
| 460 | 20230626 | 105600 | 2012389725 | 3425 | 3425 | 3425 | 3425 | 986 |
| 461 | 20230626 | 105500 | 2009012675 | 3425 | 3425 | 3425 | 3425 | 854 |
| 462 | 20230626 | 105400 | 2006087725 | 3425 | 3435 | 3440 | 3425 | 5995 |
| 463 | 20230626 | 105300 | 1985513470 | 3430 | 3430 | 3435 | 3430 | 2049 |
| 464 | 20230626 | 105200 | 1978485160 | 3430 | 3430 | 3435 | 3425 | 837 |
| 465 | 20230626 | 105100 | 1975617045 | 3435 | 3425 | 3435 | 3425 | 94 |
| 466 | 20230626 | 105000 | 1975294970 | 3425 | 3430 | 3430 | 3425 | 625 |
| 467 | 20230626 | 104900 | 1973151225 | 3430 | 3425 | 3430 | 3425 | 494 |
| 468 | 20230626 | 104800 | 1971459195 | 3430 | 3430 | 3430 | 3430 | 502 |
| 469 | 20230626 | 104700 | 1969737335 | 3430 | 3425 | 3430 | 3420 | 275 |
| 470 | 20230626 | 104600 | 1968796040 | 3425 | 3425 | 3425 | 3420 | 1025 |
| 471 | 20230626 | 104500 | 1965289915 | 3430 | 3430 | 3430 | 3420 | 423 |
| 472 | 20230626 | 104400 | 1963839035 | 3430 | 3420 | 3430 | 3420 | 1137 |
| 473 | 20230626 | 104300 | 1959948825 | 3425 | 3425 | 3425 | 3420 | 490 |
| 474 | 20230626 | 104200 | 1958272575 | 3430 | 3430 | 3430 | 3425 | 832 |
| 475 | 20230626 | 104100 | 1955421815 | 3430 | 3430 | 3430 | 3430 | 259 |
| 476 | 20230626 | 104000 | 1954533445 | 3430 | 3435 | 3435 | 3430 | 39 |
| 477 | 20230626 | 103900 | 1954399510 | 3420 | 3425 | 3430 | 3420 | 6659 |
| 478 | 20230626 | 103800 | 1931588945 | 3430 | 3425 | 3430 | 3425 | 1202 |
| 479 | 20230626 | 103700 | 1927468285 | 3425 | 3425 | 3430 | 3425 | 970 |
| 480 | 20230626 | 103600 | 1924145730 | 3430 | 3420 | 3430 | 3420 | 3542 |
| 481 | 20230626 | 103500 | 1912014540 | 3420 | 3425 | 3425 | 3420 | 807 |
| 482 | 20230626 | 103400 | 1909251600 | 3425 | 3420 | 3425 | 3420 | 5646 |
| 483 | 20230626 | 103300 | 1889939280 | 3420 | 3415 | 3420 | 3415 | 232 |
| 484 | 20230626 | 103200 | 1889146500 | 3415 | 3410 | 3415 | 3410 | 5806 |
| 485 | 20230626 | 103100 | 1869327195 | 3405 | 3405 | 3410 | 3400 | 793 |
| 486 | 20230626 | 103000 | 1866626735 | 3410 | 3405 | 3410 | 3405 | 1564 |
| 487 | 20230626 | 102900 | 1861301210 | 3415 | 3415 | 3415 | 3400 | 270 |
| 488 | 20230626 | 102800 | 1860380350 | 3405 | 3405 | 3405 | 3405 | 1776 |
| 489 | 20230626 | 102700 | 1854333070 | 3405 | 3410 | 3415 | 3405 | 2581 |
| 490 | 20230626 | 102600 | 1845536855 | 3415 | 3415 | 3415 | 3415 | 35 |
| 491 | 20230626 | 102500 | 1845417330 | 3415 | 3415 | 3415 | 3405 | 2120 |
| 492 | 20230626 | 102400 | 1838193855 | 3415 | 3415 | 3415 | 3415 | 1514 |
| 493 | 20230626 | 102300 | 1833023545 | 3415 | 3410 | 3415 | 3410 | 2085 |
| 494 | 20230626 | 102200 | 1825913690 | 3410 | 3415 | 3415 | 3410 | 2684 |
| 495 | 20230626 | 102100 | 1816761240 | 3415 | 3415 | 3415 | 3415 | 805 |
| 496 | 20230626 | 102000 | 1814012165 | 3415 | 3420 | 3420 | 3415 | 1856 |
| 497 | 20230626 | 101900 | 1807673795 | 3415 | 3420 | 3420 | 3415 | 163 |
| 498 | 20230626 | 101800 | 1807116340 | 3420 | 3415 | 3420 | 3415 | 2036 |
| 499 | 20230626 | 101700 | 1800155470 | 3420 | 3420 | 3420 | 3420 | 232 |
| 500 | 20230626 | 101600 | 1799362030 | 3415 | 3420 | 3420 | 3415 | 579 |
| 501 | 20230626 | 101500 | 1797382870 | 3420 | 3420 | 3420 | 3420 | 1043 |
| 502 | 20230626 | 101400 | 1793815810 | 3420 | 3415 | 3420 | 3415 | 4999 |
| 503 | 20230626 | 101300 | 1776728130 | 3415 | 3415 | 3415 | 3410 | 548 |
| 504 | 20230626 | 101200 | 1774858400 | 3410 | 3415 | 3415 | 3405 | 206 |
| 505 | 20230626 | 101100 | 1774155780 | 3415 | 3410 | 3415 | 3400 | 836 |
| 506 | 20230626 | 101000 | 1771307720 | 3405 | 3405 | 3405 | 3400 | 4160 |
| 507 | 20230626 | 100900 | 1757144610 | 3400 | 3405 | 3405 | 3400 | 1229 |
| 508 | 20230626 | 100800 | 1752965875 | 3405 | 3405 | 3405 | 3405 | 2 |
| 509 | 20230626 | 100700 | 1752959065 | 3405 | 3400 | 3405 | 3395 | 7554 |
| 510 | 20230626 | 100600 | 1727262345 | 3400 | 3395 | 3400 | 3395 | 5179 |
| 511 | 20230626 | 100500 | 1709667045 | 3400 | 3400 | 3400 | 3395 | 1750 |
| 512 | 20230626 | 100400 | 1703724260 | 3400 | 3400 | 3400 | 3395 | 1195 |
| 513 | 20230626 | 100300 | 1699662260 | 3405 | 3400 | 3405 | 3400 | 730 |
| 514 | 20230626 | 100200 | 1697180255 | 3400 | 3405 | 3405 | 3400 | 954 |
| 515 | 20230626 | 100100 | 1693935825 | 3405 | 3405 | 3405 | 3400 | 880 |
| 516 | 20230626 | 100000 | 1690940535 | 3400 | 3405 | 3405 | 3400 | 2561 |
| 517 | 20230626 | 095900 | 1682227525 | 3410 | 3405 | 3410 | 3400 | 4822 |
| 518 | 20230626 | 095800 | 1665818790 | 3410 | 3410 | 3415 | 3405 | 313 |
| 519 | 20230626 | 095700 | 1664751400 | 3415 | 3410 | 3415 | 3405 | 621 |
| 520 | 20230626 | 095600 | 1662632265 | 3410 | 3415 | 3415 | 3410 | 1879 |
| 521 | 20230626 | 095500 | 1656224530 | 3410 | 3420 | 3420 | 3410 | 4367 |
| 522 | 20230626 | 095400 | 1641310220 | 3420 | 3410 | 3420 | 3410 | 1757 |
| 523 | 20230626 | 095300 | 1635311505 | 3410 | 3410 | 3410 | 3405 | 2962 |
| 524 | 20230626 | 095200 | 1625211690 | 3410 | 3410 | 3410 | 3410 | 432 |
| 525 | 20230626 | 095100 | 1623738570 | 3405 | 3405 | 3410 | 3400 | 558 |
| 526 | 20230626 | 095000 | 1621839915 | 3405 | 3410 | 3410 | 3405 | 1431 |
| 527 | 20230626 | 094900 | 1616961980 | 3410 | 3405 | 3410 | 3405 | 16729 |
| 528 | 20230626 | 094800 | 1559946550 | 3410 | 3400 | 3410 | 3400 | 6070 |
| 529 | 20230626 | 094700 | 1539281100 | 3395 | 3400 | 3400 | 3395 | 5105 |
| 530 | 20230626 | 094600 | 1521925685 | 3400 | 3400 | 3400 | 3390 | 961 |
| 531 | 20230626 | 094500 | 1518666065 | 3400 | 3390 | 3400 | 3390 | 490 |
| 532 | 20230626 | 094400 | 1517003065 | 3400 | 3400 | 3400 | 3385 | 3115 |
| 533 | 20230626 | 094300 | 1506433670 | 3400 | 3400 | 3400 | 3390 | 4017 |
| 534 | 20230626 | 094200 | 1492794575 | 3400 | 3400 | 3400 | 3400 | 1047 |
| 535 | 20230626 | 094100 | 1489234775 | 3400 | 3400 | 3400 | 3390 | 7511 |
| 536 | 20230626 | 094000 | 1463769365 | 3400 | 3400 | 3405 | 3390 | 8168 |
| 537 | 20230626 | 093900 | 1436032525 | 3395 | 3405 | 3405 | 3395 | 3878 |
| 538 | 20230626 | 093800 | 1422862050 | 3410 | 3400 | 3410 | 3400 | 1968 |
| 539 | 20230626 | 093700 | 1416163135 | 3405 | 3410 | 3410 | 3390 | 7918 |
| 540 | 20230626 | 093600 | 1389221910 | 3410 | 3390 | 3410 | 3390 | 28753 |
| 541 | 20230626 | 093500 | 1291550925 | 3385 | 3395 | 3395 | 3385 | 2090 |
| 542 | 20230626 | 093400 | 1284475220 | 3385 | 3385 | 3395 | 3385 | 3994 |
| 543 | 20230626 | 093300 | 1270946355 | 3385 | 3385 | 3385 | 3375 | 429 |
| 544 | 20230626 | 093200 | 1269496795 | 3380 | 3390 | 3390 | 3375 | 651 |
| 545 | 20230626 | 093100 | 1267290950 | 3390 | 3380 | 3390 | 3365 | 7821 |
| 546 | 20230626 | 093000 | 1240903490 | 3380 | 3375 | 3380 | 3365 | 15051 |
| 547 | 20230626 | 092900 | 1190121300 | 3380 | 3385 | 3385 | 3365 | 7096 |
| 548 | 20230626 | 092800 | 1166184535 | 3385 | 3390 | 3390 | 3385 | 3010 |
| 549 | 20230626 | 092700 | 1155991480 | 3390 | 3390 | 3390 | 3390 | 3 |
| 550 | 20230626 | 092600 | 1155981310 | 3395 | 3390 | 3395 | 3375 | 10067 |
| 551 | 20230626 | 092500 | 1121927140 | 3390 | 3390 | 3390 | 3380 | 2764 |
| 552 | 20230626 | 092400 | 1112573710 | 3390 | 3400 | 3400 | 3390 | 1553 |
| 553 | 20230626 | 092300 | 1107304330 | 3405 | 3400 | 3405 | 3395 | 2575 |
| 554 | 20230626 | 092200 | 1098553280 | 3400 | 3395 | 3405 | 3390 | 4805 |
| 555 | 20230626 | 092100 | 1082220780 | 3400 | 3390 | 3400 | 3385 | 13438 |
| 556 | 20230626 | 092000 | 1036575810 | 3390 | 3395 | 3395 | 3385 | 12351 |
| 557 | 20230626 | 091900 | 994728705 | 3390 | 3385 | 3400 | 3385 | 12643 |
| 558 | 20230626 | 091800 | 951873610 | 3385 | 3380 | 3395 | 3365 | 11848 |
| 559 | 20230626 | 091700 | 911790255 | 3390 | 3400 | 3400 | 3355 | 53917 |
| 560 | 20230626 | 091600 | 729964720 | 3395 | 3400 | 3405 | 3395 | 4618 |
| 561 | 20230626 | 091500 | 714268595 | 3400 | 3400 | 3405 | 3390 | 2126 |
| 562 | 20230626 | 091400 | 707045655 | 3400 | 3385 | 3400 | 3380 | 7293 |
| 563 | 20230626 | 091300 | 682329920 | 3385 | 3395 | 3395 | 3385 | 11543 |
| 564 | 20230626 | 091200 | 643236215 | 3395 | 3400 | 3400 | 3395 | 9661 |
| 565 | 20230626 | 091100 | 610400350 | 3400 | 3395 | 3400 | 3390 | 40886 |
| 566 | 20230626 | 091000 | 471554605 | 3395 | 3405 | 3405 | 3390 | 13559 |
| 567 | 20230626 | 090900 | 425509420 | 3405 | 3405 | 3415 | 3405 | 7430 |
| 568 | 20230626 | 090800 | 400191695 | 3405 | 3405 | 3410 | 3400 | 10533 |
| 569 | 20230626 | 090700 | 364346000 | 3400 | 3405 | 3410 | 3400 | 4974 |
| 570 | 20230626 | 090600 | 347411115 | 3405 | 3400 | 3415 | 3400 | 8687 |
| 571 | 20230626 | 090500 | 317864550 | 3400 | 3430 | 3445 | 3400 | 19478 |
| 572 | 20230626 | 090400 | 251466285 | 3430 | 3450 | 3450 | 3415 | 12491 |
| 573 | 20230626 | 090300 | 208576425 | 3450 | 3450 | 3450 | 3440 | 994 |
| 574 | 20230626 | 090200 | 205149305 | 3440 | 3455 | 3455 | 3440 | 11891 |
| 575 | 20230626 | 090100 | 164205650 | 3455 | 3465 | 3465 | 3455 | 20244 |
| 576 | 20230626 | 090000 | 94170625 | 3465 | 3465 | 3485 | 3460 | 18130 |