29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 31707 |
| 3 | 20230626 | 185000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20230626 | 184900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20230626 | 184800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20230626 | 184700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20230626 | 184600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20230626 | 184500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20230626 | 184400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20230626 | 184300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20230626 | 184200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20230626 | 184100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20230626 | 184000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20230626 | 183900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20230626 | 183800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20230626 | 183700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20230626 | 183600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20230626 | 183500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20230626 | 183400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20230626 | 183300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20230626 | 183200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20230626 | 183100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20230626 | 183000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20230626 | 182900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20230626 | 182800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20230626 | 182700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20230626 | 182600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20230626 | 182500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20230626 | 182400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20230626 | 182300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20230626 | 182200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20230626 | 182100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 31707 |
| 33 | 20230626 | 182000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20230626 | 181900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20230626 | 181800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20230626 | 181700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20230626 | 181600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20230626 | 181500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20230626 | 181400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20230626 | 181300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20230626 | 181200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20230626 | 181100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20230626 | 181000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20230626 | 180900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20230626 | 180800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20230626 | 180700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20230626 | 180600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20230626 | 180500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20230626 | 180400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20230626 | 180300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20230626 | 180200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20230626 | 180100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20230626 | 180000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20230626 | 175900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20230626 | 175800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20230626 | 175700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20230626 | 175600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20230626 | 175500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20230626 | 175400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20230626 | 175300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20230626 | 175200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20230626 | 175100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 31707 |
| 63 | 20230626 | 175000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20230626 | 174900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20230626 | 174800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20230626 | 174700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20230626 | 174600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20230626 | 174500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20230626 | 174400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20230626 | 174300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20230626 | 174200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20230626 | 174100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20230626 | 174000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20230626 | 173900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20230626 | 173800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20230626 | 173700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20230626 | 173600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20230626 | 173500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20230626 | 173400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20230626 | 173300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20230626 | 173200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20230626 | 173100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20230626 | 173000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20230626 | 172900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20230626 | 172800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20230626 | 172700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20230626 | 172600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20230626 | 172500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20230626 | 172400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20230626 | 172300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20230626 | 172200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20230626 | 172100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 31707 |
| 93 | 20230626 | 172000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20230626 | 171900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20230626 | 171800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20230626 | 171700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20230626 | 171600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20230626 | 171500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20230626 | 171400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20230626 | 171300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20230626 | 171200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20230626 | 171100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20230626 | 171000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20230626 | 170900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20230626 | 170800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20230626 | 170700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20230626 | 170600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20230626 | 170500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20230626 | 170400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20230626 | 170300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20230626 | 170200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20230626 | 170100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20230626 | 170000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20230626 | 165900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20230626 | 165800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20230626 | 165700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20230626 | 165600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20230626 | 165500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20230626 | 165400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20230626 | 165300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20230626 | 165200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20230626 | 165100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 31707 |
| 123 | 20230626 | 165000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20230626 | 164900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20230626 | 164800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20230626 | 164700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20230626 | 164600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20230626 | 164500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20230626 | 164400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20230626 | 164300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20230626 | 164200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20230626 | 164100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20230626 | 164000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20230626 | 163900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20230626 | 163800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20230626 | 163700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20230626 | 163600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20230626 | 163500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20230626 | 163400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20230626 | 163300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20230626 | 163200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20230626 | 163100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20230626 | 163000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20230626 | 162900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20230626 | 162800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20230626 | 162700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20230626 | 162600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20230626 | 162500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20230626 | 162400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20230626 | 162300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20230626 | 162200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20230626 | 162100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 31707 |
| 153 | 20230626 | 162000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20230626 | 161900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20230626 | 161800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20230626 | 161700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20230626 | 161600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20230626 | 161500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20230626 | 161400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20230626 | 161300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20230626 | 161200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20230626 | 161100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20230626 | 161000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20230626 | 160900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20230626 | 160800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20230626 | 160700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20230626 | 160600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20230626 | 160500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20230626 | 160400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20230626 | 160300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20230626 | 160200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20230626 | 160100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20230626 | 160000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20230626 | 155900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20230626 | 155800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20230626 | 155700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20230626 | 155600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20230626 | 155500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20230626 | 155400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20230626 | 155300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20230626 | 155200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20230626 | 155100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 31707 |
| 183 | 20230626 | 155000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20230626 | 154900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20230626 | 154800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20230626 | 154700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20230626 | 154600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20230626 | 154500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20230626 | 154400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20230626 | 154300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20230626 | 154200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20230626 | 154100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20230626 | 154000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20230626 | 153900 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20230626 | 153800 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20230626 | 153700 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20230626 | 153600 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20230626 | 153500 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20230626 | 153400 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20230626 | 153300 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20230626 | 153200 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20230626 | 153100 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 0 |
| 203 | 20230626 | 153000 | 5514607890 | 4485 | 4485 | 4485 | 4485 | 31707 |
| 204 | 20230626 | 152900 | 5372401995 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20230626 | 152800 | 5372401995 | 4485 | 4485 | 4485 | 4485 | 0 |
| 206 | 20230626 | 152700 | 5372401995 | 4485 | 4485 | 4485 | 4485 | 0 |
| 207 | 20230626 | 152600 | 5372401995 | 4485 | 4485 | 4485 | 4485 | 0 |
| 208 | 20230626 | 152500 | 5372401995 | 4485 | 4485 | 4485 | 4485 | 0 |
| 209 | 20230626 | 152400 | 5372401995 | 4485 | 4485 | 4485 | 4485 | 0 |
| 210 | 20230626 | 152300 | 5372401995 | 4485 | 4485 | 4485 | 4485 | 0 |
| 211 | 20230626 | 152200 | 5372401995 | 4485 | 4485 | 4485 | 4485 | 0 |
| 212 | 20230626 | 152100 | 5372401995 | 4485 | 4485 | 4485 | 4485 | 0 |
| 213 | 20230626 | 152000 | 5372401995 | 4485 | 4485 | 4485 | 4485 | 0 |
| 214 | 20230626 | 151900 | 5372401995 | 4485 | 4505 | 4510 | 4485 | 7072 |
| 215 | 20230626 | 151800 | 5340580770 | 4505 | 4495 | 4505 | 4495 | 1412 |
| 216 | 20230626 | 151700 | 5334221360 | 4505 | 4485 | 4505 | 4485 | 12319 |
| 217 | 20230626 | 151600 | 5278828760 | 4485 | 4455 | 4490 | 4455 | 8193 |
| 218 | 20230626 | 151500 | 5242258695 | 4460 | 4490 | 4495 | 4460 | 34402 |
| 219 | 20230626 | 151400 | 5088196565 | 4495 | 4500 | 4500 | 4490 | 5010 |
| 220 | 20230626 | 151300 | 5065674645 | 4495 | 4500 | 4500 | 4495 | 1693 |
| 221 | 20230626 | 151200 | 5058057225 | 4500 | 4495 | 4500 | 4490 | 3703 |
| 222 | 20230626 | 151100 | 5041418610 | 4495 | 4485 | 4495 | 4485 | 7203 |
| 223 | 20230626 | 151000 | 5009095565 | 4485 | 4500 | 4500 | 4485 | 10705 |
| 224 | 20230626 | 150900 | 4961036915 | 4500 | 4505 | 4505 | 4500 | 3380 |
| 225 | 20230626 | 150800 | 4945820105 | 4505 | 4500 | 4505 | 4500 | 1978 |
| 226 | 20230626 | 150700 | 4936916605 | 4500 | 4500 | 4505 | 4500 | 6906 |
| 227 | 20230626 | 150600 | 4905836405 | 4510 | 4515 | 4515 | 4500 | 15499 |
| 228 | 20230626 | 150500 | 4836015895 | 4515 | 4515 | 4515 | 4510 | 1776 |
| 229 | 20230626 | 150400 | 4827998255 | 4515 | 4510 | 4515 | 4505 | 6673 |
| 230 | 20230626 | 150300 | 4797908150 | 4510 | 4510 | 4510 | 4510 | 808 |
| 231 | 20230626 | 150200 | 4794264070 | 4505 | 4515 | 4515 | 4505 | 2332 |
| 232 | 20230626 | 150100 | 4783748755 | 4515 | 4515 | 4515 | 4510 | 1003 |
| 233 | 20230626 | 150000 | 4779222920 | 4510 | 4515 | 4515 | 4510 | 1949 |
| 234 | 20230626 | 145900 | 4770431735 | 4510 | 4510 | 4510 | 4510 | 2359 |
| 235 | 20230626 | 145800 | 4759792645 | 4510 | 4510 | 4510 | 4510 | 89 |
| 236 | 20230626 | 145700 | 4759391255 | 4510 | 4515 | 4520 | 4510 | 2820 |
| 237 | 20230626 | 145600 | 4746671535 | 4520 | 4525 | 4525 | 4515 | 43 |
| 238 | 20230626 | 145500 | 4746477020 | 4515 | 4515 | 4525 | 4510 | 3245 |
| 239 | 20230626 | 145400 | 4731828490 | 4515 | 4520 | 4520 | 4515 | 11270 |
| 240 | 20230626 | 145300 | 4680910685 | 4525 | 4525 | 4525 | 4525 | 3985 |
| 241 | 20230626 | 145200 | 4662878560 | 4525 | 4525 | 4525 | 4525 | 804 |
| 242 | 20230626 | 145100 | 4659240460 | 4525 | 4530 | 4530 | 4525 | 103 |
| 243 | 20230626 | 145000 | 4658774070 | 4525 | 4525 | 4530 | 4525 | 5202 |
| 244 | 20230626 | 144900 | 4635209715 | 4530 | 4530 | 4530 | 4530 | 2402 |
| 245 | 20230626 | 144800 | 4624328655 | 4530 | 4535 | 4535 | 4530 | 1377 |
| 246 | 20230626 | 144700 | 4618090735 | 4535 | 4535 | 4540 | 4535 | 963 |
| 247 | 20230626 | 144600 | 4613723175 | 4540 | 4540 | 4540 | 4535 | 131 |
| 248 | 20230626 | 144500 | 4613128450 | 4540 | 4535 | 4540 | 4530 | 467 |
| 249 | 20230626 | 144400 | 4611011735 | 4530 | 4530 | 4535 | 4530 | 715 |
| 250 | 20230626 | 144300 | 4607772780 | 4530 | 4535 | 4535 | 4530 | 2101 |
| 251 | 20230626 | 144200 | 4598251745 | 4545 | 4540 | 4545 | 4535 | 1371 |
| 252 | 20230626 | 144100 | 4592032780 | 4540 | 4545 | 4545 | 4540 | 110 |
| 253 | 20230626 | 144000 | 4591532880 | 4535 | 4535 | 4545 | 4535 | 1240 |
| 254 | 20230626 | 143900 | 4585909470 | 4540 | 4540 | 4540 | 4540 | 798 |
| 255 | 20230626 | 143800 | 4582286550 | 4540 | 4540 | 4540 | 4535 | 64 |
| 256 | 20230626 | 143700 | 4581996290 | 4540 | 4535 | 4540 | 4535 | 231 |
| 257 | 20230626 | 143600 | 4580948700 | 4530 | 4535 | 4535 | 4530 | 1252 |
| 258 | 20230626 | 143500 | 4575273460 | 4540 | 4540 | 4540 | 4540 | 0 |
| 259 | 20230626 | 143400 | 4575273460 | 4540 | 4535 | 4540 | 4535 | 180 |
| 260 | 20230626 | 143300 | 4574457005 | 4540 | 4535 | 4540 | 4535 | 201 |
| 261 | 20230626 | 143200 | 4573545290 | 4530 | 4535 | 4535 | 4530 | 1250 |
| 262 | 20230626 | 143100 | 4567882040 | 4535 | 4535 | 4535 | 4535 | 615 |
| 263 | 20230626 | 143000 | 4565093015 | 4540 | 4540 | 4540 | 4540 | 40 |
| 264 | 20230626 | 142900 | 4564911415 | 4540 | 4535 | 4540 | 4535 | 334 |
| 265 | 20230626 | 142800 | 4563396175 | 4540 | 4540 | 4540 | 4540 | 237 |
| 266 | 20230626 | 142700 | 4562320195 | 4540 | 4535 | 4540 | 4535 | 601 |
| 267 | 20230626 | 142600 | 4559594605 | 4540 | 4535 | 4540 | 4530 | 3097 |
| 268 | 20230626 | 142500 | 4545549760 | 4540 | 4545 | 4545 | 4540 | 1609 |
| 269 | 20230626 | 142400 | 4538238280 | 4540 | 4540 | 4545 | 4540 | 845 |
| 270 | 20230626 | 142300 | 4534401905 | 4540 | 4540 | 4540 | 4540 | 236 |
| 271 | 20230626 | 142200 | 4533330465 | 4545 | 4540 | 4545 | 4540 | 1412 |
| 272 | 20230626 | 142100 | 4526919850 | 4540 | 4555 | 4555 | 4540 | 2300 |
| 273 | 20230626 | 142000 | 4516466980 | 4555 | 4550 | 4555 | 4550 | 736 |
| 274 | 20230626 | 141900 | 4513116305 | 4550 | 4550 | 4550 | 4550 | 6 |
| 275 | 20230626 | 141800 | 4513089005 | 4545 | 4545 | 4545 | 4545 | 255 |
| 276 | 20230626 | 141700 | 4511930030 | 4545 | 4550 | 4550 | 4545 | 48 |
| 277 | 20230626 | 141600 | 4511711815 | 4550 | 4550 | 4550 | 4545 | 1345 |
| 278 | 20230626 | 141500 | 4505593670 | 4550 | 4545 | 4550 | 4545 | 2562 |
| 279 | 20230626 | 141400 | 4493942945 | 4545 | 4545 | 4545 | 4545 | 77 |
| 280 | 20230626 | 141300 | 4493592980 | 4540 | 4550 | 4550 | 4540 | 429 |
| 281 | 20230626 | 141200 | 4491644275 | 4545 | 4550 | 4550 | 4545 | 51 |
| 282 | 20230626 | 141100 | 4491412380 | 4550 | 4545 | 4550 | 4540 | 52 |
| 283 | 20230626 | 141000 | 4491176265 | 4545 | 4545 | 4545 | 4545 | 218 |
| 284 | 20230626 | 140900 | 4490185455 | 4545 | 4550 | 4550 | 4545 | 127 |
| 285 | 20230626 | 140800 | 4489608125 | 4550 | 4545 | 4550 | 4545 | 155 |
| 286 | 20230626 | 140700 | 4488902885 | 4550 | 4550 | 4550 | 4545 | 8 |
| 287 | 20230626 | 140600 | 4488866515 | 4545 | 4545 | 4550 | 4545 | 360 |
| 288 | 20230626 | 140500 | 4487230300 | 4545 | 4545 | 4550 | 4545 | 300 |
| 289 | 20230626 | 140400 | 4485866785 | 4545 | 4545 | 4545 | 4545 | 1205 |
| 290 | 20230626 | 140300 | 4480390060 | 4545 | 4550 | 4550 | 4545 | 417 |
| 291 | 20230626 | 140200 | 4478492740 | 4550 | 4550 | 4550 | 4540 | 1461 |
| 292 | 20230626 | 140100 | 4471858610 | 4540 | 4555 | 4555 | 4540 | 4245 |
| 293 | 20230626 | 140000 | 4452574510 | 4550 | 4570 | 4575 | 4550 | 1682 |
| 294 | 20230626 | 135900 | 4444906505 | 4575 | 4575 | 4575 | 4575 | 1 |
| 295 | 20230626 | 135800 | 4444901930 | 4565 | 4550 | 4565 | 4550 | 2112 |
| 296 | 20230626 | 135700 | 4435271905 | 4550 | 4550 | 4550 | 4550 | 1222 |
| 297 | 20230626 | 135600 | 4429711805 | 4555 | 4555 | 4560 | 4545 | 20 |
| 298 | 20230626 | 135500 | 4429620740 | 4560 | 4560 | 4560 | 4560 | 101 |
| 299 | 20230626 | 135400 | 4429160180 | 4560 | 4555 | 4560 | 4540 | 602 |
| 300 | 20230626 | 135300 | 4426425565 | 4540 | 4545 | 4555 | 4535 | 2315 |
| 301 | 20230626 | 135200 | 4415926400 | 4540 | 4540 | 4540 | 4540 | 0 |
| 302 | 20230626 | 135100 | 4415926400 | 4540 | 4540 | 4540 | 4535 | 523 |
| 303 | 20230626 | 135000 | 4413552030 | 4540 | 4540 | 4540 | 4535 | 3860 |
| 304 | 20230626 | 134900 | 4396030240 | 4540 | 4545 | 4545 | 4540 | 393 |
| 305 | 20230626 | 134800 | 4394244420 | 4545 | 4540 | 4545 | 4540 | 72 |
| 306 | 20230626 | 134700 | 4393917490 | 4540 | 4550 | 4550 | 4540 | 524 |
| 307 | 20230626 | 134600 | 4391538480 | 4540 | 4550 | 4550 | 4540 | 15428 |
| 308 | 20230626 | 134500 | 4321417440 | 4550 | 4560 | 4560 | 4550 | 3666 |
| 309 | 20230626 | 134400 | 4304730135 | 4560 | 4560 | 4560 | 4560 | 80 |
| 310 | 20230626 | 134300 | 4304365335 | 4560 | 4560 | 4560 | 4560 | 50 |
| 311 | 20230626 | 134200 | 4304137335 | 4565 | 4560 | 4565 | 4560 | 64 |
| 312 | 20230626 | 134100 | 4303845475 | 4565 | 4565 | 4565 | 4565 | 6 |
| 313 | 20230626 | 134000 | 4303818085 | 4565 | 4565 | 4565 | 4565 | 1 |
| 314 | 20230626 | 133900 | 4303813520 | 4545 | 4565 | 4565 | 4545 | 46 |
| 315 | 20230626 | 133800 | 4303603800 | 4565 | 4540 | 4565 | 4540 | 126 |
| 316 | 20230626 | 133700 | 4303031710 | 4540 | 4540 | 4540 | 4540 | 2319 |
| 317 | 20230626 | 133600 | 4292503450 | 4540 | 4535 | 4540 | 4530 | 6816 |
| 318 | 20230626 | 133500 | 4261559365 | 4535 | 4555 | 4555 | 4525 | 21421 |
| 319 | 20230626 | 133400 | 4164384835 | 4555 | 4565 | 4565 | 4555 | 1550 |
| 320 | 20230626 | 133300 | 4157321845 | 4580 | 4565 | 4580 | 4565 | 85 |
| 321 | 20230626 | 133200 | 4156933805 | 4565 | 4580 | 4580 | 4565 | 223 |
| 322 | 20230626 | 133100 | 4155912510 | 4580 | 4585 | 4585 | 4580 | 801 |
| 323 | 20230626 | 133000 | 4152239930 | 4585 | 4560 | 4585 | 4560 | 842 |
| 324 | 20230626 | 132900 | 4148400385 | 4555 | 4560 | 4560 | 4555 | 2294 |
| 325 | 20230626 | 132800 | 4137939750 | 4560 | 4560 | 4560 | 4560 | 55 |
| 326 | 20230626 | 132700 | 4137688950 | 4555 | 4575 | 4575 | 4555 | 4254 |
| 327 | 20230626 | 132600 | 4118278200 | 4575 | 4585 | 4585 | 4575 | 994 |
| 328 | 20230626 | 132500 | 4113729165 | 4585 | 4585 | 4585 | 4585 | 42 |
| 329 | 20230626 | 132400 | 4113536595 | 4590 | 4590 | 4590 | 4590 | 5 |
| 330 | 20230626 | 132300 | 4113513645 | 4585 | 4585 | 4585 | 4580 | 2771 |
| 331 | 20230626 | 132200 | 4100813610 | 4590 | 4590 | 4590 | 4590 | 10 |
| 332 | 20230626 | 132100 | 4100767710 | 4590 | 4590 | 4590 | 4590 | 360 |
| 333 | 20230626 | 132000 | 4099115310 | 4590 | 4590 | 4590 | 4585 | 538 |
| 334 | 20230626 | 131900 | 4096647840 | 4590 | 4590 | 4590 | 4590 | 1445 |
| 335 | 20230626 | 131800 | 4090015290 | 4590 | 4590 | 4590 | 4590 | 319 |
| 336 | 20230626 | 131700 | 4088551080 | 4585 | 4590 | 4595 | 4585 | 1417 |
| 337 | 20230626 | 131600 | 4082049705 | 4595 | 4595 | 4605 | 4580 | 11895 |
| 338 | 20230626 | 131500 | 4027371755 | 4580 | 4590 | 4600 | 4560 | 3961 |
| 339 | 20230626 | 131400 | 4009196135 | 4600 | 4555 | 4600 | 4550 | 3122 |
| 340 | 20230626 | 131300 | 3994894545 | 4555 | 4550 | 4580 | 4550 | 2221 |
| 341 | 20230626 | 131200 | 3984786560 | 4550 | 4550 | 4550 | 4550 | 223 |
| 342 | 20230626 | 131100 | 3983771910 | 4550 | 4550 | 4550 | 4545 | 477 |
| 343 | 20230626 | 131000 | 3981602530 | 4550 | 4545 | 4550 | 4545 | 2007 |
| 344 | 20230626 | 130900 | 3972474610 | 4550 | 4550 | 4550 | 4550 | 2064 |
| 345 | 20230626 | 130800 | 3963083410 | 4555 | 4555 | 4555 | 4555 | 320 |
| 346 | 20230626 | 130700 | 3961625810 | 4555 | 4555 | 4555 | 4555 | 520 |
| 347 | 20230626 | 130600 | 3959257210 | 4555 | 4555 | 4555 | 4555 | 498 |
| 348 | 20230626 | 130500 | 3956988820 | 4555 | 4555 | 4555 | 4555 | 100 |
| 349 | 20230626 | 130400 | 3956533320 | 4555 | 4555 | 4555 | 4555 | 152 |
| 350 | 20230626 | 130300 | 3955840960 | 4550 | 4555 | 4560 | 4550 | 474 |
| 351 | 20230626 | 130200 | 3953683085 | 4550 | 4570 | 4570 | 4550 | 7941 |
| 352 | 20230626 | 130100 | 3917499080 | 4570 | 4565 | 4570 | 4565 | 332 |
| 353 | 20230626 | 130000 | 3915983340 | 4570 | 4570 | 4570 | 4565 | 102 |
| 354 | 20230626 | 125900 | 3915517450 | 4565 | 4565 | 4565 | 4565 | 0 |
| 355 | 20230626 | 125800 | 3915517450 | 4565 | 4570 | 4570 | 4565 | 720 |
| 356 | 20230626 | 125700 | 3912230580 | 4565 | 4565 | 4570 | 4565 | 13 |
| 357 | 20230626 | 125600 | 3912171225 | 4565 | 4565 | 4565 | 4565 | 1 |
| 358 | 20230626 | 125500 | 3912166660 | 4565 | 4565 | 4565 | 4565 | 5 |
| 359 | 20230626 | 125400 | 3912143835 | 4560 | 4560 | 4560 | 4560 | 1000 |
| 360 | 20230626 | 125300 | 3907583835 | 4560 | 4560 | 4560 | 4560 | 11 |
| 361 | 20230626 | 125200 | 3907533675 | 4560 | 4560 | 4560 | 4560 | 47 |
| 362 | 20230626 | 125100 | 3907319355 | 4560 | 4560 | 4560 | 4560 | 0 |
| 363 | 20230626 | 125000 | 3907319355 | 4560 | 4560 | 4560 | 4560 | 1 |
| 364 | 20230626 | 124900 | 3907314795 | 4560 | 4580 | 4580 | 4560 | 75 |
| 365 | 20230626 | 124800 | 3906972615 | 4580 | 4580 | 4580 | 4580 | 19 |
| 366 | 20230626 | 124700 | 3906885595 | 4580 | 4580 | 4580 | 4580 | 1 |
| 367 | 20230626 | 124600 | 3906881015 | 4580 | 4560 | 4580 | 4560 | 1115 |
| 368 | 20230626 | 124500 | 3901774715 | 4560 | 4560 | 4560 | 4555 | 1795 |
| 369 | 20230626 | 124400 | 3893595900 | 4560 | 4585 | 4590 | 4560 | 5725 |
| 370 | 20230626 | 124300 | 3867444620 | 4585 | 4585 | 4585 | 4585 | 1952 |
| 371 | 20230626 | 124200 | 3858494700 | 4585 | 4570 | 4585 | 4565 | 66 |
| 372 | 20230626 | 124100 | 3858193090 | 4585 | 4585 | 4585 | 4585 | 0 |
| 373 | 20230626 | 124000 | 3858193090 | 4585 | 4585 | 4585 | 4585 | 0 |
| 374 | 20230626 | 123900 | 3858193090 | 4585 | 4585 | 4585 | 4585 | 2 |
| 375 | 20230626 | 123800 | 3858183920 | 4570 | 4565 | 4570 | 4565 | 195 |
| 376 | 20230626 | 123700 | 3857292920 | 4570 | 4570 | 4570 | 4570 | 105 |
| 377 | 20230626 | 123600 | 3856813070 | 4570 | 4590 | 4590 | 4570 | 891 |
| 378 | 20230626 | 123500 | 3852740340 | 4575 | 4575 | 4575 | 4575 | 350 |
| 379 | 20230626 | 123400 | 3851139090 | 4590 | 4590 | 4590 | 4590 | 30 |
| 380 | 20230626 | 123300 | 3851001390 | 4590 | 4585 | 4590 | 4580 | 673 |
| 381 | 20230626 | 123200 | 3847918930 | 4585 | 4585 | 4590 | 4585 | 336 |
| 382 | 20230626 | 123100 | 3846378005 | 4585 | 4580 | 4585 | 4575 | 1014 |
| 383 | 20230626 | 123000 | 3841738865 | 4585 | 4580 | 4585 | 4580 | 1001 |
| 384 | 20230626 | 122900 | 3837154280 | 4580 | 4570 | 4580 | 4565 | 574 |
| 385 | 20230626 | 122800 | 3834527720 | 4585 | 4570 | 4585 | 4570 | 96 |
| 386 | 20230626 | 122700 | 3834088925 | 4565 | 4570 | 4570 | 4565 | 109 |
| 387 | 20230626 | 122600 | 3833591295 | 4565 | 4565 | 4565 | 4565 | 0 |
| 388 | 20230626 | 122500 | 3833591295 | 4565 | 4595 | 4595 | 4565 | 2952 |
| 389 | 20230626 | 122400 | 3820106535 | 4575 | 4575 | 4575 | 4575 | 100 |
| 390 | 20230626 | 122300 | 3819649035 | 4595 | 4595 | 4595 | 4595 | 0 |
| 391 | 20230626 | 122200 | 3819649035 | 4595 | 4580 | 4595 | 4575 | 610 |
| 392 | 20230626 | 122100 | 3816856965 | 4595 | 4590 | 4595 | 4590 | 10 |
| 393 | 20230626 | 122000 | 3816811055 | 4570 | 4580 | 4580 | 4570 | 1128 |
| 394 | 20230626 | 121900 | 3811654595 | 4590 | 4590 | 4590 | 4590 | 0 |
| 395 | 20230626 | 121800 | 3811654595 | 4590 | 4590 | 4590 | 4590 | 40 |
| 396 | 20230626 | 121700 | 3811470995 | 4595 | 4570 | 4595 | 4565 | 2104 |
| 397 | 20230626 | 121600 | 3801857550 | 4570 | 4585 | 4595 | 4565 | 8351 |
| 398 | 20230626 | 121500 | 3763677040 | 4585 | 4590 | 4590 | 4585 | 426 |
| 399 | 20230626 | 121400 | 3761721705 | 4585 | 4585 | 4585 | 4585 | 150 |
| 400 | 20230626 | 121300 | 3761033955 | 4585 | 4590 | 4590 | 4585 | 90 |
| 401 | 20230626 | 121200 | 3760621255 | 4590 | 4590 | 4590 | 4590 | 0 |
| 402 | 20230626 | 121100 | 3760621255 | 4590 | 4590 | 4590 | 4590 | 0 |
| 403 | 20230626 | 121000 | 3760621255 | 4590 | 4590 | 4590 | 4590 | 23 |
| 404 | 20230626 | 120900 | 3760515685 | 4585 | 4585 | 4585 | 4585 | 503 |
| 405 | 20230626 | 120800 | 3758209430 | 4590 | 4590 | 4590 | 4590 | 2 |
| 406 | 20230626 | 120700 | 3758200250 | 4595 | 4595 | 4595 | 4595 | 1 |
| 407 | 20230626 | 120600 | 3758195655 | 4585 | 4585 | 4585 | 4585 | 100 |
| 408 | 20230626 | 120500 | 3757737155 | 4590 | 4590 | 4590 | 4590 | 150 |
| 409 | 20230626 | 120400 | 3757048655 | 4590 | 4590 | 4590 | 4590 | 0 |
| 410 | 20230626 | 120300 | 3757048655 | 4590 | 4590 | 4590 | 4590 | 0 |
| 411 | 20230626 | 120200 | 3757048655 | 4590 | 4590 | 4590 | 4590 | 213 |
| 412 | 20230626 | 120100 | 3756070985 | 4590 | 4580 | 4590 | 4575 | 230 |
| 413 | 20230626 | 120000 | 3755017435 | 4590 | 4590 | 4590 | 4590 | 2 |
| 414 | 20230626 | 115900 | 3755008255 | 4590 | 4590 | 4590 | 4590 | 7 |
| 415 | 20230626 | 115800 | 3754976125 | 4575 | 4575 | 4575 | 4575 | 20 |
| 416 | 20230626 | 115700 | 3754884625 | 4575 | 4590 | 4590 | 4575 | 1280 |
| 417 | 20230626 | 115600 | 3749012125 | 4590 | 4590 | 4590 | 4590 | 1000 |
| 418 | 20230626 | 115500 | 3744422125 | 4575 | 4575 | 4575 | 4575 | 370 |
| 419 | 20230626 | 115400 | 3742729375 | 4580 | 4580 | 4580 | 4580 | 273 |
| 420 | 20230626 | 115300 | 3741479035 | 4580 | 4580 | 4580 | 4580 | 198 |
| 421 | 20230626 | 115200 | 3740572195 | 4580 | 4580 | 4580 | 4580 | 600 |
| 422 | 20230626 | 115100 | 3737824195 | 4590 | 4590 | 4600 | 4590 | 1007 |
| 423 | 20230626 | 115000 | 3733202045 | 4590 | 4590 | 4590 | 4590 | 10 |
| 424 | 20230626 | 114900 | 3733156145 | 4590 | 4590 | 4590 | 4580 | 760 |
| 425 | 20230626 | 114800 | 3729671910 | 4595 | 4600 | 4600 | 4595 | 136 |
| 426 | 20230626 | 114700 | 3729046960 | 4600 | 4600 | 4600 | 4600 | 165 |
| 427 | 20230626 | 114600 | 3728287960 | 4600 | 4600 | 4600 | 4600 | 1200 |
| 428 | 20230626 | 114500 | 3722767960 | 4600 | 4595 | 4600 | 4595 | 225 |
| 429 | 20230626 | 114400 | 3721733960 | 4595 | 4580 | 4595 | 4580 | 111 |
| 430 | 20230626 | 114300 | 3721223930 | 4600 | 4585 | 4600 | 4580 | 4562 |
| 431 | 20230626 | 114200 | 3700244470 | 4605 | 4610 | 4610 | 4605 | 591 |
| 432 | 20230626 | 114100 | 3697520290 | 4620 | 4620 | 4620 | 4620 | 0 |
| 433 | 20230626 | 114000 | 3697520290 | 4620 | 4620 | 4620 | 4620 | 0 |
| 434 | 20230626 | 113900 | 3697520290 | 4620 | 4590 | 4620 | 4580 | 909 |
| 435 | 20230626 | 113800 | 3693337585 | 4590 | 4590 | 4590 | 4590 | 9 |
| 436 | 20230626 | 113700 | 3693296275 | 4585 | 4585 | 4585 | 4585 | 1542 |
| 437 | 20230626 | 113600 | 3686226205 | 4585 | 4585 | 4585 | 4585 | 0 |
| 438 | 20230626 | 113500 | 3686226205 | 4585 | 4580 | 4585 | 4580 | 417 |
| 439 | 20230626 | 113400 | 3684314270 | 4575 | 4580 | 4580 | 4575 | 547 |
| 440 | 20230626 | 113300 | 3681811135 | 4585 | 4585 | 4590 | 4580 | 675 |
| 441 | 20230626 | 113200 | 3678716560 | 4570 | 4585 | 4585 | 4570 | 297 |
| 442 | 20230626 | 113100 | 3677359060 | 4580 | 4560 | 4585 | 4560 | 5178 |
| 443 | 20230626 | 113000 | 3653737335 | 4560 | 4575 | 4575 | 4560 | 1236 |
| 444 | 20230626 | 112900 | 3648096090 | 4575 | 4585 | 4585 | 4560 | 4911 |
| 445 | 20230626 | 112800 | 3625688885 | 4565 | 4575 | 4575 | 4565 | 3195 |
| 446 | 20230626 | 112700 | 3611092760 | 4575 | 4575 | 4575 | 4575 | 0 |
| 447 | 20230626 | 112600 | 3611092760 | 4575 | 4595 | 4595 | 4575 | 4015 |
| 448 | 20230626 | 112500 | 3592711210 | 4595 | 4595 | 4595 | 4595 | 718 |
| 449 | 20230626 | 112400 | 3589412000 | 4590 | 4595 | 4595 | 4590 | 1524 |
| 450 | 20230626 | 112300 | 3582414290 | 4595 | 4595 | 4595 | 4595 | 679 |
| 451 | 20230626 | 112200 | 3579294285 | 4600 | 4600 | 4600 | 4600 | 1 |
| 452 | 20230626 | 112100 | 3579289685 | 4595 | 4595 | 4595 | 4595 | 2383 |
| 453 | 20230626 | 112000 | 3568339800 | 4595 | 4600 | 4600 | 4595 | 685 |
| 454 | 20230626 | 111900 | 3565191975 | 4600 | 4600 | 4600 | 4600 | 393 |
| 455 | 20230626 | 111800 | 3563384175 | 4600 | 4615 | 4615 | 4600 | 515 |
| 456 | 20230626 | 111700 | 3561013620 | 4615 | 4605 | 4615 | 4600 | 1001 |
| 457 | 20230626 | 111600 | 3556406790 | 4605 | 4605 | 4605 | 4605 | 0 |
| 458 | 20230626 | 111500 | 3556406790 | 4605 | 4605 | 4605 | 4605 | 10 |
| 459 | 20230626 | 111400 | 3556360740 | 4600 | 4600 | 4600 | 4600 | 326 |
| 460 | 20230626 | 111300 | 3554861140 | 4630 | 4630 | 4630 | 4630 | 10 |
| 461 | 20230626 | 111200 | 3554814840 | 4630 | 4595 | 4630 | 4595 | 4 |
| 462 | 20230626 | 111100 | 3554796355 | 4595 | 4610 | 4630 | 4595 | 11657 |
| 463 | 20230626 | 111000 | 3501045875 | 4615 | 4615 | 4615 | 4615 | 0 |
| 464 | 20230626 | 110900 | 3501045875 | 4615 | 4615 | 4615 | 4615 | 0 |
| 465 | 20230626 | 110800 | 3501045875 | 4615 | 4615 | 4615 | 4615 | 260 |
| 466 | 20230626 | 110700 | 3499845975 | 4630 | 4615 | 4630 | 4615 | 2 |
| 467 | 20230626 | 110600 | 3499836730 | 4615 | 4620 | 4620 | 4615 | 408 |
| 468 | 20230626 | 110500 | 3497953595 | 4635 | 4630 | 4635 | 4630 | 138 |
| 469 | 20230626 | 110400 | 3497314640 | 4630 | 4635 | 4635 | 4625 | 294 |
| 470 | 20230626 | 110300 | 3495953665 | 4630 | 4630 | 4635 | 4625 | 356 |
| 471 | 20230626 | 110200 | 3494306130 | 4630 | 4625 | 4635 | 4625 | 767 |
| 472 | 20230626 | 110100 | 3490755070 | 4620 | 4625 | 4625 | 4620 | 50 |
| 473 | 20230626 | 110000 | 3490523920 | 4615 | 4615 | 4615 | 4615 | 5 |
| 474 | 20230626 | 105900 | 3490500845 | 4615 | 4615 | 4615 | 4615 | 30 |
| 475 | 20230626 | 105800 | 3490362395 | 4615 | 4635 | 4645 | 4615 | 765 |
| 476 | 20230626 | 105700 | 3486818870 | 4640 | 4610 | 4645 | 4610 | 5409 |
| 477 | 20230626 | 105600 | 3461780005 | 4610 | 4610 | 4610 | 4600 | 62 |
| 478 | 20230626 | 105500 | 3461494685 | 4610 | 4610 | 4615 | 4610 | 1135 |
| 479 | 20230626 | 105400 | 3456257785 | 4600 | 4610 | 4610 | 4600 | 1282 |
| 480 | 20230626 | 105300 | 3450360495 | 4595 | 4630 | 4635 | 4595 | 4906 |
| 481 | 20230626 | 105200 | 3427770635 | 4635 | 4610 | 4635 | 4610 | 298 |
| 482 | 20230626 | 105100 | 3426394575 | 4605 | 4610 | 4610 | 4605 | 275 |
| 483 | 20230626 | 105000 | 3425127550 | 4605 | 4605 | 4605 | 4605 | 0 |
| 484 | 20230626 | 104900 | 3425127550 | 4605 | 4625 | 4625 | 4605 | 6835 |
| 485 | 20230626 | 104800 | 3393611640 | 4625 | 4630 | 4635 | 4625 | 2288 |
| 486 | 20230626 | 104700 | 3383023895 | 4630 | 4650 | 4650 | 4630 | 2872 |
| 487 | 20230626 | 104600 | 3369695450 | 4650 | 4655 | 4680 | 4650 | 9514 |
| 488 | 20230626 | 104500 | 3325258350 | 4665 | 4640 | 4665 | 4640 | 12307 |
| 489 | 20230626 | 104400 | 3267990890 | 4640 | 4625 | 4640 | 4625 | 3777 |
| 490 | 20230626 | 104300 | 3250496285 | 4625 | 4600 | 4625 | 4600 | 3106 |
| 491 | 20230626 | 104200 | 3236176400 | 4600 | 4600 | 4600 | 4595 | 1110 |
| 492 | 20230626 | 104100 | 3231070405 | 4600 | 4620 | 4625 | 4600 | 1763 |
| 493 | 20230626 | 104000 | 3222953320 | 4615 | 4625 | 4625 | 4610 | 2109 |
| 494 | 20230626 | 103900 | 3213225270 | 4615 | 4630 | 4630 | 4615 | 1314 |
| 495 | 20230626 | 103800 | 3207158495 | 4635 | 4610 | 4635 | 4610 | 12219 |
| 496 | 20230626 | 103700 | 3150662820 | 4610 | 4550 | 4610 | 4550 | 9081 |
| 497 | 20230626 | 103600 | 3109047755 | 4550 | 4545 | 4555 | 4545 | 729 |
| 498 | 20230626 | 103500 | 3105731685 | 4550 | 4555 | 4555 | 4550 | 337 |
| 499 | 20230626 | 103400 | 3104198310 | 4565 | 4555 | 4565 | 4540 | 5916 |
| 500 | 20230626 | 103300 | 3077292250 | 4555 | 4570 | 4570 | 4550 | 1756 |
| 501 | 20230626 | 103200 | 3069295320 | 4560 | 4565 | 4570 | 4550 | 9187 |
| 502 | 20230626 | 103100 | 3027406710 | 4565 | 4565 | 4570 | 4565 | 2455 |
| 503 | 20230626 | 103000 | 3016193510 | 4565 | 4580 | 4580 | 4565 | 123 |
| 504 | 20230626 | 102900 | 3015631295 | 4585 | 4580 | 4585 | 4580 | 1217 |
| 505 | 20230626 | 102800 | 3010056035 | 4585 | 4585 | 4585 | 4580 | 124 |
| 506 | 20230626 | 102700 | 3009488055 | 4585 | 4585 | 4585 | 4585 | 3 |
| 507 | 20230626 | 102600 | 3009474300 | 4580 | 4570 | 4580 | 4570 | 416 |
| 508 | 20230626 | 102500 | 3007569660 | 4570 | 4565 | 4570 | 4565 | 1050 |
| 509 | 20230626 | 102400 | 3002773660 | 4565 | 4570 | 4570 | 4560 | 2221 |
| 510 | 20230626 | 102300 | 2992635205 | 4565 | 4560 | 4580 | 4560 | 491 |
| 511 | 20230626 | 102200 | 2990394565 | 4565 | 4580 | 4580 | 4560 | 3716 |
| 512 | 20230626 | 102100 | 2973413765 | 4595 | 4585 | 4595 | 4580 | 943 |
| 513 | 20230626 | 102000 | 2969091560 | 4585 | 4590 | 4590 | 4580 | 1037 |
| 514 | 20230626 | 101900 | 2964336890 | 4570 | 4595 | 4595 | 4570 | 13346 |
| 515 | 20230626 | 101800 | 2903100375 | 4595 | 4605 | 4605 | 4595 | 742 |
| 516 | 20230626 | 101700 | 2899690130 | 4605 | 4610 | 4610 | 4605 | 101 |
| 517 | 20230626 | 101600 | 2899225020 | 4610 | 4595 | 4610 | 4595 | 1187 |
| 518 | 20230626 | 101500 | 2893768475 | 4590 | 4600 | 4600 | 4590 | 7160 |
| 519 | 20230626 | 101400 | 2860880325 | 4595 | 4600 | 4605 | 4595 | 7445 |
| 520 | 20230626 | 101300 | 2826638830 | 4605 | 4605 | 4605 | 4600 | 1349 |
| 521 | 20230626 | 101200 | 2820428230 | 4605 | 4610 | 4615 | 4605 | 2893 |
| 522 | 20230626 | 101100 | 2807095250 | 4610 | 4615 | 4615 | 4610 | 776 |
| 523 | 20230626 | 101000 | 2803516910 | 4615 | 4625 | 4625 | 4615 | 282 |
| 524 | 20230626 | 100900 | 2802214790 | 4625 | 4625 | 4625 | 4620 | 154 |
| 525 | 20230626 | 100800 | 2801502765 | 4630 | 4625 | 4630 | 4620 | 2086 |
| 526 | 20230626 | 100700 | 2791863645 | 4625 | 4625 | 4625 | 4610 | 296 |
| 527 | 20230626 | 100600 | 2790495050 | 4615 | 4610 | 4615 | 4610 | 2021 |
| 528 | 20230626 | 100500 | 2781173950 | 4605 | 4625 | 4625 | 4605 | 1320 |
| 529 | 20230626 | 100400 | 2775093650 | 4625 | 4630 | 4635 | 4625 | 540 |
| 530 | 20230626 | 100300 | 2772594050 | 4630 | 4625 | 4630 | 4600 | 20700 |
| 531 | 20230626 | 100200 | 2677145725 | 4615 | 4620 | 4625 | 4615 | 3790 |
| 532 | 20230626 | 100100 | 2659649780 | 4620 | 4625 | 4625 | 4620 | 249 |
| 533 | 20230626 | 100000 | 2658498735 | 4625 | 4625 | 4630 | 4625 | 1686 |
| 534 | 20230626 | 095900 | 2650699155 | 4625 | 4630 | 4630 | 4620 | 769 |
| 535 | 20230626 | 095800 | 2647142690 | 4630 | 4625 | 4630 | 4625 | 12 |
| 536 | 20230626 | 095700 | 2647087160 | 4630 | 4640 | 4640 | 4630 | 536 |
| 537 | 20230626 | 095600 | 2644605005 | 4640 | 4635 | 4640 | 4635 | 256 |
| 538 | 20230626 | 095500 | 2643418000 | 4640 | 4650 | 4650 | 4620 | 242 |
| 539 | 20230626 | 095400 | 2642294130 | 4620 | 4620 | 4650 | 4620 | 2570 |
| 540 | 20230626 | 095300 | 2630405565 | 4620 | 4615 | 4620 | 4615 | 751 |
| 541 | 20230626 | 095200 | 2626938810 | 4615 | 4620 | 4630 | 4610 | 2675 |
| 542 | 20230626 | 095100 | 2614602050 | 4615 | 4620 | 4620 | 4605 | 5266 |
| 543 | 20230626 | 095000 | 2590307195 | 4625 | 4630 | 4640 | 4625 | 1432 |
| 544 | 20230626 | 094900 | 2583679740 | 4635 | 4625 | 4635 | 4625 | 533 |
| 545 | 20230626 | 094800 | 2581213245 | 4630 | 4635 | 4640 | 4630 | 396 |
| 546 | 20230626 | 094700 | 2579379655 | 4630 | 4630 | 4630 | 4630 | 10 |
| 547 | 20230626 | 094600 | 2579333355 | 4630 | 4630 | 4630 | 4630 | 158 |
| 548 | 20230626 | 094500 | 2578601815 | 4630 | 4630 | 4630 | 4630 | 131 |
| 549 | 20230626 | 094400 | 2577995285 | 4630 | 4655 | 4655 | 4630 | 637 |
| 550 | 20230626 | 094300 | 2575044415 | 4650 | 4655 | 4665 | 4640 | 1190 |
| 551 | 20230626 | 094200 | 2569510785 | 4670 | 4630 | 4670 | 4610 | 6320 |
| 552 | 20230626 | 094100 | 2540213650 | 4610 | 4615 | 4615 | 4610 | 4742 |
| 553 | 20230626 | 094000 | 2518352780 | 4610 | 4630 | 4630 | 4610 | 1536 |
| 554 | 20230626 | 093900 | 2511266355 | 4650 | 4620 | 4650 | 4620 | 1261 |
| 555 | 20230626 | 093800 | 2505425670 | 4620 | 4620 | 4630 | 4605 | 4816 |
| 556 | 20230626 | 093700 | 2483202430 | 4610 | 4615 | 4615 | 4610 | 3101 |
| 557 | 20230626 | 093600 | 2468895290 | 4620 | 4630 | 4630 | 4615 | 6916 |
| 558 | 20230626 | 093500 | 2436926570 | 4630 | 4630 | 4630 | 4630 | 936 |
| 559 | 20230626 | 093400 | 2432592890 | 4635 | 4615 | 4640 | 4615 | 186 |
| 560 | 20230626 | 093300 | 2431733620 | 4615 | 4630 | 4630 | 4615 | 2501 |
| 561 | 20230626 | 093200 | 2420190280 | 4615 | 4645 | 4645 | 4615 | 12243 |
| 562 | 20230626 | 093100 | 2363549800 | 4645 | 4650 | 4650 | 4630 | 11190 |
| 563 | 20230626 | 093000 | 2311652815 | 4650 | 4645 | 4655 | 4645 | 650 |
| 564 | 20230626 | 092900 | 2308629355 | 4645 | 4645 | 4650 | 4645 | 2169 |
| 565 | 20230626 | 092800 | 2298548225 | 4650 | 4650 | 4655 | 4650 | 2773 |
| 566 | 20230626 | 092700 | 2285653770 | 4650 | 4675 | 4680 | 4650 | 5452 |
| 567 | 20230626 | 092600 | 2260233280 | 4680 | 4695 | 4700 | 4665 | 2871 |
| 568 | 20230626 | 092500 | 2246788410 | 4700 | 4700 | 4715 | 4695 | 8231 |
| 569 | 20230626 | 092400 | 2208069220 | 4700 | 4690 | 4700 | 4690 | 3718 |
| 570 | 20230626 | 092300 | 2190606270 | 4695 | 4690 | 4710 | 4690 | 16067 |
| 571 | 20230626 | 092200 | 2115096245 | 4690 | 4680 | 4695 | 4660 | 9418 |
| 572 | 20230626 | 092100 | 2070918280 | 4670 | 4670 | 4680 | 4660 | 1917 |
| 573 | 20230626 | 092000 | 2061968200 | 4670 | 4700 | 4700 | 4670 | 15047 |
| 574 | 20230626 | 091900 | 1991369650 | 4695 | 4685 | 4695 | 4685 | 7239 |
| 575 | 20230626 | 091800 | 1957409170 | 4685 | 4670 | 4690 | 4660 | 17124 |
| 576 | 20230626 | 091700 | 1877428800 | 4670 | 4690 | 4690 | 4660 | 7989 |
| 577 | 20230626 | 091600 | 1840131105 | 4690 | 4695 | 4700 | 4665 | 17308 |
| 578 | 20230626 | 091500 | 1759053405 | 4695 | 4685 | 4700 | 4665 | 16688 |
| 579 | 20230626 | 091400 | 1680825835 | 4685 | 4675 | 4695 | 4655 | 17118 |
| 580 | 20230626 | 091300 | 1600727700 | 4670 | 4615 | 4670 | 4615 | 9842 |
| 581 | 20230626 | 091200 | 1555083170 | 4615 | 4600 | 4615 | 4600 | 1903 |
| 582 | 20230626 | 091100 | 1546326975 | 4600 | 4640 | 4640 | 4600 | 8774 |
| 583 | 20230626 | 091000 | 1505853990 | 4640 | 4610 | 4640 | 4610 | 12047 |
| 584 | 20230626 | 090900 | 1450285030 | 4610 | 4630 | 4635 | 4610 | 13232 |
| 585 | 20230626 | 090800 | 1389164465 | 4630 | 4675 | 4680 | 4630 | 8940 |
| 586 | 20230626 | 090700 | 1347538105 | 4680 | 4635 | 4680 | 4625 | 12390 |
| 587 | 20230626 | 090600 | 1289851915 | 4640 | 4695 | 4700 | 4640 | 47886 |
| 588 | 20230626 | 090500 | 1065677460 | 4695 | 4645 | 4695 | 4645 | 53509 |
| 589 | 20230626 | 090400 | 815965465 | 4650 | 4635 | 4670 | 4635 | 58135 |
| 590 | 20230626 | 090300 | 545721105 | 4615 | 4570 | 4640 | 4565 | 31420 |
| 591 | 20230626 | 090200 | 401282115 | 4580 | 4560 | 4585 | 4560 | 7176 |
| 592 | 20230626 | 090100 | 368461900 | 4580 | 4530 | 4585 | 4505 | 12520 |
| 593 | 20230626 | 090000 | 311724790 | 4530 | 4500 | 4530 | 4475 | 55719 |