31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 14225 |
| 3 | 20230626 | 192100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20230626 | 192000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20230626 | 191900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20230626 | 191800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20230626 | 191700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20230626 | 191600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20230626 | 191500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20230626 | 191400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20230626 | 191300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20230626 | 191200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20230626 | 191100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20230626 | 191000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20230626 | 190900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20230626 | 190800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20230626 | 190700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20230626 | 190600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20230626 | 190500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20230626 | 190400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20230626 | 190300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20230626 | 190200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20230626 | 190100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20230626 | 190000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20230626 | 185900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20230626 | 185800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20230626 | 185700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20230626 | 185600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20230626 | 185500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20230626 | 185400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20230626 | 185300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20230626 | 185200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 14225 |
| 33 | 20230626 | 185100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20230626 | 185000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20230626 | 184900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20230626 | 184800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20230626 | 184700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20230626 | 184600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20230626 | 184500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20230626 | 184400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20230626 | 184300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20230626 | 184200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20230626 | 184100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20230626 | 184000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20230626 | 183900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20230626 | 183800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20230626 | 183700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20230626 | 183600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20230626 | 183500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20230626 | 183400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20230626 | 183300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20230626 | 183200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20230626 | 183100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20230626 | 183000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20230626 | 182900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20230626 | 182800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20230626 | 182700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20230626 | 182600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20230626 | 182500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20230626 | 182400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20230626 | 182300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20230626 | 182200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 14225 |
| 63 | 20230626 | 182100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20230626 | 182000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20230626 | 181900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20230626 | 181800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20230626 | 181700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20230626 | 181600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20230626 | 181500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20230626 | 181400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20230626 | 181300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20230626 | 181200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20230626 | 181100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20230626 | 181000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20230626 | 180900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20230626 | 180800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20230626 | 180700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20230626 | 180600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20230626 | 180500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20230626 | 180400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20230626 | 180300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20230626 | 180200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20230626 | 180100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20230626 | 180000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20230626 | 175900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20230626 | 175800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20230626 | 175700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20230626 | 175600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20230626 | 175500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20230626 | 175400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20230626 | 175300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20230626 | 175200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 14225 |
| 93 | 20230626 | 175100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20230626 | 175000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20230626 | 174900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20230626 | 174800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20230626 | 174700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20230626 | 174600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20230626 | 174500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20230626 | 174400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20230626 | 174300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20230626 | 174200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20230626 | 174100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20230626 | 174000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20230626 | 173900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20230626 | 173800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20230626 | 173700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20230626 | 173600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20230626 | 173500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20230626 | 173400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20230626 | 173300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20230626 | 173200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20230626 | 173100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20230626 | 173000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20230626 | 172900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20230626 | 172800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20230626 | 172700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20230626 | 172600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20230626 | 172500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20230626 | 172400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20230626 | 172300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20230626 | 172200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 14225 |
| 123 | 20230626 | 172100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20230626 | 172000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20230626 | 171900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20230626 | 171800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20230626 | 171700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20230626 | 171600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20230626 | 171500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20230626 | 171400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20230626 | 171300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20230626 | 171200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20230626 | 171100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20230626 | 171000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20230626 | 170900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20230626 | 170800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20230626 | 170700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20230626 | 170600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20230626 | 170500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20230626 | 170400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20230626 | 170300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20230626 | 170200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20230626 | 170100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20230626 | 170000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20230626 | 165900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20230626 | 165800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20230626 | 165700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20230626 | 165600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20230626 | 165500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20230626 | 165400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20230626 | 165300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20230626 | 165200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 14225 |
| 153 | 20230626 | 165100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20230626 | 165000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20230626 | 164900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20230626 | 164800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20230626 | 164700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20230626 | 164600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20230626 | 164500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20230626 | 164400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20230626 | 164300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20230626 | 164200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20230626 | 164100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20230626 | 164000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20230626 | 163900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20230626 | 163800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20230626 | 163700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20230626 | 163600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20230626 | 163500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20230626 | 163400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20230626 | 163300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20230626 | 163200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20230626 | 163100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20230626 | 163000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20230626 | 162900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20230626 | 162800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20230626 | 162700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20230626 | 162600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20230626 | 162500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20230626 | 162400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20230626 | 162300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20230626 | 162200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 14225 |
| 183 | 20230626 | 162100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20230626 | 162000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20230626 | 161900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20230626 | 161800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20230626 | 161700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20230626 | 161600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20230626 | 161500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20230626 | 161400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20230626 | 161300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20230626 | 161200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20230626 | 161100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20230626 | 161000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20230626 | 160900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20230626 | 160800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20230626 | 160700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20230626 | 160600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20230626 | 160500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20230626 | 160400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20230626 | 160300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20230626 | 160200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20230626 | 160100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20230626 | 160000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20230626 | 155900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 206 | 20230626 | 155800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 207 | 20230626 | 155700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20230626 | 155600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20230626 | 155500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20230626 | 155400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20230626 | 155300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20230626 | 155200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 14225 |
| 213 | 20230626 | 155100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20230626 | 155000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 215 | 20230626 | 154900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 216 | 20230626 | 154800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20230626 | 154700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 218 | 20230626 | 154600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 219 | 20230626 | 154500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 220 | 20230626 | 154400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 221 | 20230626 | 154300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 222 | 20230626 | 154200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 223 | 20230626 | 154100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 224 | 20230626 | 154000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 225 | 20230626 | 153900 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 226 | 20230626 | 153800 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 227 | 20230626 | 153700 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 228 | 20230626 | 153600 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 229 | 20230626 | 153500 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 230 | 20230626 | 153400 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 231 | 20230626 | 153300 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 232 | 20230626 | 153200 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 233 | 20230626 | 153100 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 0 |
| 234 | 20230626 | 153000 | 3774104515 | 3895 | 3895 | 3895 | 3895 | 14225 |
| 235 | 20230626 | 152900 | 3718698140 | 3895 | 3895 | 3895 | 3895 | 0 |
| 236 | 20230626 | 152800 | 3718698140 | 3895 | 3895 | 3895 | 3895 | 0 |
| 237 | 20230626 | 152700 | 3718698140 | 3895 | 3895 | 3895 | 3895 | 0 |
| 238 | 20230626 | 152600 | 3718698140 | 3895 | 3895 | 3895 | 3895 | 0 |
| 239 | 20230626 | 152500 | 3718698140 | 3895 | 3895 | 3895 | 3895 | 0 |
| 240 | 20230626 | 152400 | 3718698140 | 3895 | 3895 | 3895 | 3895 | 0 |
| 241 | 20230626 | 152300 | 3718698140 | 3895 | 3895 | 3895 | 3895 | 0 |
| 242 | 20230626 | 152200 | 3718698140 | 3895 | 3895 | 3895 | 3895 | 0 |
| 243 | 20230626 | 152100 | 3718698140 | 3895 | 3895 | 3895 | 3895 | 0 |
| 244 | 20230626 | 152000 | 3718698140 | 3895 | 3895 | 3895 | 3895 | 0 |
| 245 | 20230626 | 151900 | 3718698140 | 3895 | 3900 | 3900 | 3890 | 1032 |
| 246 | 20230626 | 151800 | 3714680055 | 3895 | 3900 | 3900 | 3890 | 1805 |
| 247 | 20230626 | 151700 | 3707646070 | 3890 | 3900 | 3900 | 3890 | 1740 |
| 248 | 20230626 | 151600 | 3700860220 | 3890 | 3900 | 3900 | 3890 | 569 |
| 249 | 20230626 | 151500 | 3698641520 | 3900 | 3895 | 3900 | 3890 | 2522 |
| 250 | 20230626 | 151400 | 3688820815 | 3895 | 3920 | 3925 | 3895 | 16705 |
| 251 | 20230626 | 151300 | 3623587720 | 3925 | 3925 | 3930 | 3925 | 33 |
| 252 | 20230626 | 151200 | 3623458190 | 3930 | 3920 | 3930 | 3920 | 1878 |
| 253 | 20230626 | 151100 | 3616080145 | 3920 | 3920 | 3920 | 3915 | 2244 |
| 254 | 20230626 | 151000 | 3607283985 | 3920 | 3930 | 3930 | 3910 | 1358 |
| 255 | 20230626 | 150900 | 3601965125 | 3920 | 3925 | 3930 | 3920 | 378 |
| 256 | 20230626 | 150800 | 3600482685 | 3925 | 3920 | 3925 | 3920 | 1027 |
| 257 | 20230626 | 150700 | 3596453210 | 3920 | 3925 | 3930 | 3920 | 452 |
| 258 | 20230626 | 150600 | 3594679605 | 3925 | 3910 | 3925 | 3910 | 8021 |
| 259 | 20230626 | 150500 | 3563273885 | 3910 | 3910 | 3910 | 3910 | 630 |
| 260 | 20230626 | 150400 | 3560810585 | 3910 | 3910 | 3915 | 3910 | 247 |
| 261 | 20230626 | 150300 | 3559844765 | 3915 | 3905 | 3915 | 3905 | 4586 |
| 262 | 20230626 | 150200 | 3541910610 | 3910 | 3910 | 3910 | 3910 | 375 |
| 263 | 20230626 | 150100 | 3540444360 | 3915 | 3920 | 3920 | 3915 | 3 |
| 264 | 20230626 | 150000 | 3540432610 | 3910 | 3910 | 3915 | 3910 | 3527 |
| 265 | 20230626 | 145900 | 3526640030 | 3910 | 3900 | 3910 | 3895 | 3520 |
| 266 | 20230626 | 145800 | 3512905810 | 3890 | 3890 | 3890 | 3890 | 1542 |
| 267 | 20230626 | 145700 | 3506907430 | 3885 | 3890 | 3890 | 3865 | 7034 |
| 268 | 20230626 | 145600 | 3479622795 | 3900 | 3900 | 3900 | 3895 | 1759 |
| 269 | 20230626 | 145500 | 3472765605 | 3900 | 3900 | 3900 | 3900 | 2484 |
| 270 | 20230626 | 145400 | 3463078005 | 3910 | 3910 | 3910 | 3910 | 10 |
| 271 | 20230626 | 145300 | 3463038905 | 3910 | 3910 | 3910 | 3905 | 1001 |
| 272 | 20230626 | 145200 | 3459126380 | 3900 | 3915 | 3915 | 3870 | 6251 |
| 273 | 20230626 | 145100 | 3434834655 | 3915 | 3895 | 3915 | 3885 | 1041 |
| 274 | 20230626 | 145000 | 3430780815 | 3915 | 3910 | 3915 | 3895 | 2683 |
| 275 | 20230626 | 144900 | 3420305505 | 3910 | 3895 | 3910 | 3895 | 51 |
| 276 | 20230626 | 144800 | 3420106845 | 3900 | 3900 | 3900 | 3900 | 262 |
| 277 | 20230626 | 144700 | 3419085045 | 3900 | 3890 | 3900 | 3885 | 4434 |
| 278 | 20230626 | 144600 | 3401857225 | 3890 | 3895 | 3895 | 3890 | 77 |
| 279 | 20230626 | 144500 | 3401557675 | 3880 | 3890 | 3895 | 3880 | 1554 |
| 280 | 20230626 | 144400 | 3395515755 | 3885 | 3880 | 3885 | 3880 | 433 |
| 281 | 20230626 | 144300 | 3393833800 | 3885 | 3885 | 3885 | 3885 | 151 |
| 282 | 20230626 | 144200 | 3393247165 | 3875 | 3875 | 3875 | 3875 | 736 |
| 283 | 20230626 | 144100 | 3390395165 | 3875 | 3875 | 3875 | 3875 | 1032 |
| 284 | 20230626 | 144000 | 3386396165 | 3875 | 3875 | 3875 | 3875 | 500 |
| 285 | 20230626 | 143900 | 3384458665 | 3870 | 3870 | 3870 | 3870 | 797 |
| 286 | 20230626 | 143800 | 3381374275 | 3875 | 3880 | 3880 | 3875 | 758 |
| 287 | 20230626 | 143700 | 3378437020 | 3880 | 3880 | 3880 | 3880 | 148 |
| 288 | 20230626 | 143600 | 3377862780 | 3885 | 3880 | 3885 | 3880 | 144 |
| 289 | 20230626 | 143500 | 3377303750 | 3880 | 3880 | 3880 | 3880 | 44 |
| 290 | 20230626 | 143400 | 3377133030 | 3880 | 3880 | 3880 | 3875 | 64 |
| 291 | 20230626 | 143300 | 3376884725 | 3875 | 3895 | 3895 | 3875 | 512 |
| 292 | 20230626 | 143200 | 3374900010 | 3895 | 3895 | 3895 | 3895 | 29 |
| 293 | 20230626 | 143100 | 3374787055 | 3895 | 3880 | 3895 | 3875 | 1678 |
| 294 | 20230626 | 143000 | 3368274495 | 3895 | 3880 | 3895 | 3880 | 2001 |
| 295 | 20230626 | 142900 | 3360510600 | 3890 | 3890 | 3895 | 3890 | 1627 |
| 296 | 20230626 | 142800 | 3354178675 | 3890 | 3880 | 3890 | 3880 | 779 |
| 297 | 20230626 | 142700 | 3351150365 | 3880 | 3880 | 3880 | 3880 | 0 |
| 298 | 20230626 | 142600 | 3351150365 | 3880 | 3880 | 3880 | 3880 | 50 |
| 299 | 20230626 | 142500 | 3350956365 | 3880 | 3880 | 3880 | 3880 | 737 |
| 300 | 20230626 | 142400 | 3348096805 | 3880 | 3900 | 3900 | 3880 | 662 |
| 301 | 20230626 | 142300 | 3345524245 | 3880 | 3885 | 3900 | 3880 | 1235 |
| 302 | 20230626 | 142200 | 3340726115 | 3880 | 3865 | 3880 | 3865 | 498 |
| 303 | 20230626 | 142100 | 3338794500 | 3855 | 3860 | 3860 | 3855 | 772 |
| 304 | 20230626 | 142000 | 3335817070 | 3860 | 3870 | 3870 | 3860 | 84 |
| 305 | 20230626 | 141900 | 3335492090 | 3880 | 3880 | 3880 | 3880 | 2 |
| 306 | 20230626 | 141800 | 3335484330 | 3880 | 3855 | 3885 | 3855 | 627 |
| 307 | 20230626 | 141700 | 3333052415 | 3855 | 3865 | 3865 | 3855 | 8005 |
| 308 | 20230626 | 141600 | 3302192560 | 3855 | 3845 | 3890 | 3835 | 7697 |
| 309 | 20230626 | 141500 | 3272524350 | 3850 | 3865 | 3865 | 3835 | 2552 |
| 310 | 20230626 | 141400 | 3262709795 | 3860 | 3875 | 3875 | 3860 | 835 |
| 311 | 20230626 | 141300 | 3259484110 | 3880 | 3885 | 3885 | 3870 | 895 |
| 312 | 20230626 | 141200 | 3256010730 | 3895 | 3890 | 3895 | 3890 | 300 |
| 313 | 20230626 | 141100 | 3254842880 | 3895 | 3860 | 3895 | 3860 | 1264 |
| 314 | 20230626 | 141000 | 3249953675 | 3855 | 3825 | 3870 | 3825 | 4107 |
| 315 | 20230626 | 140900 | 3234179355 | 3825 | 3810 | 3865 | 3760 | 21435 |
| 316 | 20230626 | 140800 | 3152582835 | 3800 | 3900 | 3900 | 3800 | 16086 |
| 317 | 20230626 | 140700 | 3090571195 | 3890 | 3895 | 3900 | 3885 | 734 |
| 318 | 20230626 | 140600 | 3087714310 | 3885 | 3910 | 3910 | 3885 | 10738 |
| 319 | 20230626 | 140500 | 3045847170 | 3910 | 3940 | 3940 | 3910 | 3297 |
| 320 | 20230626 | 140400 | 3032931255 | 3940 | 3920 | 3940 | 3915 | 7317 |
| 321 | 20230626 | 140300 | 3004163100 | 3945 | 3905 | 3945 | 3905 | 7387 |
| 322 | 20230626 | 140200 | 2975064800 | 3905 | 3940 | 3940 | 3900 | 6349 |
| 323 | 20230626 | 140100 | 2950239870 | 3920 | 3895 | 3920 | 3895 | 12439 |
| 324 | 20230626 | 140000 | 2901649590 | 3895 | 3850 | 3900 | 3850 | 16459 |
| 325 | 20230626 | 135900 | 2837801510 | 3850 | 3830 | 3850 | 3815 | 6430 |
| 326 | 20230626 | 135800 | 2813195885 | 3830 | 3770 | 3835 | 3770 | 2322 |
| 327 | 20230626 | 135700 | 2804386005 | 3770 | 3780 | 3785 | 3765 | 5244 |
| 328 | 20230626 | 135600 | 2784593785 | 3780 | 3775 | 3780 | 3750 | 8303 |
| 329 | 20230626 | 135500 | 2753377230 | 3745 | 3800 | 3850 | 3665 | 33040 |
| 330 | 20230626 | 135400 | 2628462160 | 3800 | 3725 | 3880 | 3715 | 24788 |
| 331 | 20230626 | 135300 | 2534301410 | 3680 | 3750 | 3785 | 3680 | 20934 |
| 332 | 20230626 | 135200 | 2456064130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 333 | 20230626 | 135100 | 2456064130 | 3650 | 3790 | 3790 | 3650 | 8118 |
| 334 | 20230626 | 135000 | 2425849975 | 3805 | 3835 | 3855 | 3780 | 40164 |
| 335 | 20230626 | 134900 | 2272516585 | 3835 | 3875 | 3890 | 3835 | 17400 |
| 336 | 20230626 | 134800 | 2205371620 | 3870 | 3895 | 3895 | 3860 | 4822 |
| 337 | 20230626 | 134700 | 2186722800 | 3865 | 3880 | 3880 | 3865 | 4461 |
| 338 | 20230626 | 134600 | 2169450295 | 3880 | 3890 | 3890 | 3880 | 1001 |
| 339 | 20230626 | 134500 | 2165566265 | 3890 | 3895 | 3895 | 3890 | 26 |
| 340 | 20230626 | 134400 | 2165465020 | 3895 | 3895 | 3895 | 3895 | 15 |
| 341 | 20230626 | 134300 | 2165406595 | 3900 | 3895 | 3900 | 3875 | 6682 |
| 342 | 20230626 | 134200 | 2139504445 | 3880 | 3895 | 3900 | 3880 | 2549 |
| 343 | 20230626 | 134100 | 2129600935 | 3880 | 3880 | 3880 | 3880 | 0 |
| 344 | 20230626 | 134000 | 2129600935 | 3880 | 3900 | 3900 | 3880 | 15277 |
| 345 | 20230626 | 133900 | 2070273370 | 3885 | 3895 | 3900 | 3885 | 2101 |
| 346 | 20230626 | 133800 | 2062097395 | 3895 | 3890 | 3895 | 3890 | 38 |
| 347 | 20230626 | 133700 | 2061949435 | 3890 | 3890 | 3890 | 3890 | 621 |
| 348 | 20230626 | 133600 | 2059533745 | 3895 | 3895 | 3895 | 3895 | 1 |
| 349 | 20230626 | 133500 | 2059529850 | 3890 | 3900 | 3900 | 3890 | 2221 |
| 350 | 20230626 | 133400 | 2050888335 | 3900 | 3895 | 3900 | 3895 | 1200 |
| 351 | 20230626 | 133300 | 2046213835 | 3895 | 3900 | 3900 | 3895 | 2500 |
| 352 | 20230626 | 133200 | 2036468835 | 3905 | 3905 | 3905 | 3905 | 126 |
| 353 | 20230626 | 133100 | 2035976805 | 3905 | 3905 | 3905 | 3905 | 2 |
| 354 | 20230626 | 133000 | 2035968995 | 3900 | 3910 | 3915 | 3900 | 5112 |
| 355 | 20230626 | 132900 | 2016018535 | 3915 | 3915 | 3920 | 3915 | 718 |
| 356 | 20230626 | 132800 | 2013207520 | 3915 | 3915 | 3915 | 3915 | 700 |
| 357 | 20230626 | 132700 | 2010467020 | 3920 | 3920 | 3920 | 3915 | 3371 |
| 358 | 20230626 | 132600 | 1997262700 | 3920 | 3920 | 3920 | 3920 | 4285 |
| 359 | 20230626 | 132500 | 1980465500 | 3920 | 3920 | 3920 | 3920 | 600 |
| 360 | 20230626 | 132400 | 1978113500 | 3915 | 3910 | 3915 | 3910 | 1095 |
| 361 | 20230626 | 132300 | 1973827050 | 3920 | 3920 | 3920 | 3920 | 50 |
| 362 | 20230626 | 132200 | 1973631050 | 3920 | 3920 | 3920 | 3920 | 2595 |
| 363 | 20230626 | 132100 | 1963458650 | 3920 | 3920 | 3920 | 3920 | 6820 |
| 364 | 20230626 | 132000 | 1936724250 | 3910 | 3910 | 3910 | 3910 | 1992 |
| 365 | 20230626 | 131900 | 1928935530 | 3900 | 3910 | 3910 | 3900 | 1052 |
| 366 | 20230626 | 131800 | 1924832210 | 3900 | 3900 | 3900 | 3900 | 2236 |
| 367 | 20230626 | 131700 | 1916111810 | 3900 | 3885 | 3900 | 3885 | 6210 |
| 368 | 20230626 | 131600 | 1891961190 | 3885 | 3885 | 3885 | 3880 | 1730 |
| 369 | 20230626 | 131500 | 1885244040 | 3885 | 3895 | 3895 | 3885 | 1315 |
| 370 | 20230626 | 131400 | 1880129915 | 3895 | 3895 | 3900 | 3890 | 2400 |
| 371 | 20230626 | 131300 | 1870784215 | 3890 | 3890 | 3890 | 3890 | 400 |
| 372 | 20230626 | 131200 | 1869228215 | 3880 | 3890 | 3890 | 3880 | 6094 |
| 373 | 20230626 | 131100 | 1845557540 | 3885 | 3900 | 3900 | 3885 | 6900 |
| 374 | 20230626 | 131000 | 1818725945 | 3900 | 3915 | 3915 | 3900 | 150 |
| 375 | 20230626 | 130900 | 1818140195 | 3915 | 3900 | 3915 | 3890 | 4025 |
| 376 | 20230626 | 130800 | 1802473830 | 3920 | 3920 | 3920 | 3920 | 7 |
| 377 | 20230626 | 130700 | 1802446390 | 3920 | 3920 | 3920 | 3920 | 24 |
| 378 | 20230626 | 130600 | 1802352310 | 3920 | 3915 | 3920 | 3895 | 5037 |
| 379 | 20230626 | 130500 | 1782710560 | 3910 | 3915 | 3915 | 3910 | 877 |
| 380 | 20230626 | 130400 | 1779281330 | 3910 | 3910 | 3910 | 3910 | 0 |
| 381 | 20230626 | 130300 | 1779281330 | 3910 | 3910 | 3910 | 3910 | 0 |
| 382 | 20230626 | 130200 | 1779281330 | 3910 | 3905 | 3910 | 3900 | 7000 |
| 383 | 20230626 | 130100 | 1751959245 | 3905 | 3910 | 3945 | 3905 | 11201 |
| 384 | 20230626 | 130000 | 1708179010 | 3910 | 3940 | 3940 | 3910 | 8826 |
| 385 | 20230626 | 125900 | 1673519395 | 3940 | 3940 | 3945 | 3940 | 6628 |
| 386 | 20230626 | 125800 | 1647381585 | 3940 | 3940 | 3940 | 3940 | 0 |
| 387 | 20230626 | 125700 | 1647381585 | 3940 | 3940 | 3940 | 3940 | 200 |
| 388 | 20230626 | 125600 | 1646593585 | 3940 | 3940 | 3940 | 3940 | 0 |
| 389 | 20230626 | 125500 | 1646593585 | 3940 | 3945 | 3945 | 3940 | 900 |
| 390 | 20230626 | 125400 | 1643045585 | 3945 | 3945 | 3945 | 3945 | 18 |
| 391 | 20230626 | 125300 | 1642974575 | 3945 | 3945 | 3945 | 3945 | 65 |
| 392 | 20230626 | 125200 | 1642718150 | 3945 | 3945 | 3945 | 3945 | 5 |
| 393 | 20230626 | 125100 | 1642698425 | 3940 | 3940 | 3940 | 3940 | 0 |
| 394 | 20230626 | 125000 | 1642698425 | 3940 | 3940 | 3940 | 3940 | 100 |
| 395 | 20230626 | 124900 | 1642304425 | 3950 | 3950 | 3950 | 3950 | 150 |
| 396 | 20230626 | 124800 | 1641711925 | 3940 | 3950 | 3950 | 3940 | 540 |
| 397 | 20230626 | 124700 | 1639584315 | 3950 | 3950 | 3950 | 3950 | 401 |
| 398 | 20230626 | 124600 | 1638000365 | 3950 | 3945 | 3950 | 3945 | 236 |
| 399 | 20230626 | 124500 | 1637069095 | 3945 | 3945 | 3945 | 3945 | 0 |
| 400 | 20230626 | 124400 | 1637069095 | 3945 | 3945 | 3945 | 3945 | 0 |
| 401 | 20230626 | 124300 | 1637069095 | 3945 | 3945 | 3945 | 3945 | 0 |
| 402 | 20230626 | 124200 | 1637069095 | 3945 | 3945 | 3945 | 3930 | 1598 |
| 403 | 20230626 | 124100 | 1630788180 | 3945 | 3940 | 3945 | 3940 | 1277 |
| 404 | 20230626 | 124000 | 1625750525 | 3940 | 3940 | 3940 | 3940 | 7 |
| 405 | 20230626 | 123900 | 1625722945 | 3940 | 3940 | 3940 | 3940 | 10 |
| 406 | 20230626 | 123800 | 1625683545 | 3935 | 3935 | 3935 | 3935 | 1000 |
| 407 | 20230626 | 123700 | 1621748545 | 3925 | 3925 | 3925 | 3925 | 10 |
| 408 | 20230626 | 123600 | 1621709295 | 3920 | 3930 | 3930 | 3920 | 10579 |
| 409 | 20230626 | 123500 | 1580158855 | 3930 | 3930 | 3930 | 3930 | 349 |
| 410 | 20230626 | 123400 | 1578787285 | 3925 | 3935 | 3935 | 3925 | 7362 |
| 411 | 20230626 | 123300 | 1549859650 | 3935 | 3945 | 3945 | 3935 | 527 |
| 412 | 20230626 | 123200 | 1547784510 | 3945 | 3940 | 3945 | 3940 | 291 |
| 413 | 20230626 | 123100 | 1546636580 | 3940 | 3945 | 3945 | 3940 | 2024 |
| 414 | 20230626 | 123000 | 1538661900 | 3940 | 3940 | 3940 | 3940 | 1615 |
| 415 | 20230626 | 122900 | 1532298800 | 3940 | 3940 | 3940 | 3940 | 2 |
| 416 | 20230626 | 122800 | 1532290920 | 3945 | 3945 | 3945 | 3945 | 154 |
| 417 | 20230626 | 122700 | 1531683390 | 3945 | 3940 | 3945 | 3940 | 19 |
| 418 | 20230626 | 122600 | 1531608485 | 3940 | 3940 | 3940 | 3940 | 150 |
| 419 | 20230626 | 122500 | 1531017485 | 3940 | 3940 | 3940 | 3940 | 863 |
| 420 | 20230626 | 122400 | 1527617265 | 3940 | 3940 | 3940 | 3940 | 213 |
| 421 | 20230626 | 122300 | 1526778045 | 3935 | 3935 | 3935 | 3935 | 11 |
| 422 | 20230626 | 122200 | 1526734760 | 3935 | 3930 | 3935 | 3930 | 46 |
| 423 | 20230626 | 122100 | 1526553965 | 3930 | 3930 | 3930 | 3930 | 0 |
| 424 | 20230626 | 122000 | 1526553965 | 3930 | 3930 | 3930 | 3930 | 500 |
| 425 | 20230626 | 121900 | 1524588965 | 3940 | 3940 | 3940 | 3940 | 100 |
| 426 | 20230626 | 121800 | 1524194965 | 3940 | 3930 | 3940 | 3930 | 170 |
| 427 | 20230626 | 121700 | 1523525655 | 3925 | 3925 | 3925 | 3920 | 1069 |
| 428 | 20230626 | 121600 | 1519330175 | 3945 | 3925 | 3945 | 3925 | 6 |
| 429 | 20230626 | 121500 | 1519306605 | 3925 | 3925 | 3925 | 3925 | 24213 |
| 430 | 20230626 | 121400 | 1424270580 | 3925 | 3925 | 3925 | 3925 | 0 |
| 431 | 20230626 | 121300 | 1424270580 | 3925 | 3935 | 3935 | 3925 | 2110 |
| 432 | 20230626 | 121200 | 1415984095 | 3935 | 3935 | 3935 | 3935 | 0 |
| 433 | 20230626 | 121100 | 1415984095 | 3935 | 3945 | 3950 | 3935 | 3500 |
| 434 | 20230626 | 121000 | 1402196920 | 3950 | 3950 | 3950 | 3950 | 10 |
| 435 | 20230626 | 120900 | 1402157420 | 3950 | 3950 | 3950 | 3945 | 3031 |
| 436 | 20230626 | 120800 | 1390193570 | 3950 | 3945 | 3950 | 3945 | 848 |
| 437 | 20230626 | 120700 | 1386848115 | 3950 | 3955 | 3955 | 3950 | 1985 |
| 438 | 20230626 | 120600 | 1379007295 | 3955 | 3955 | 3955 | 3955 | 6 |
| 439 | 20230626 | 120500 | 1378983565 | 3955 | 3955 | 3955 | 3955 | 178 |
| 440 | 20230626 | 120400 | 1378279575 | 3955 | 3955 | 3955 | 3955 | 0 |
| 441 | 20230626 | 120300 | 1378279575 | 3955 | 3955 | 3955 | 3955 | 1526 |
| 442 | 20230626 | 120200 | 1372244245 | 3960 | 3960 | 3960 | 3960 | 0 |
| 443 | 20230626 | 120100 | 1372244245 | 3960 | 3960 | 3960 | 3960 | 0 |
| 444 | 20230626 | 120000 | 1372244245 | 3960 | 3960 | 3960 | 3960 | 553 |
| 445 | 20230626 | 115900 | 1370054365 | 3960 | 3970 | 3970 | 3960 | 672 |
| 446 | 20230626 | 115800 | 1367390785 | 3975 | 3975 | 3975 | 3975 | 0 |
| 447 | 20230626 | 115700 | 1367390785 | 3975 | 3975 | 3975 | 3975 | 20 |
| 448 | 20230626 | 115600 | 1367311285 | 3975 | 3975 | 3975 | 3975 | 0 |
| 449 | 20230626 | 115500 | 1367311285 | 3975 | 3975 | 3975 | 3975 | 401 |
| 450 | 20230626 | 115400 | 1365717310 | 3975 | 3980 | 3980 | 3975 | 100 |
| 451 | 20230626 | 115300 | 1365319795 | 3980 | 3980 | 3980 | 3980 | 0 |
| 452 | 20230626 | 115200 | 1365319795 | 3980 | 3980 | 3980 | 3980 | 20 |
| 453 | 20230626 | 115100 | 1365240195 | 3980 | 3980 | 3980 | 3980 | 287 |
| 454 | 20230626 | 115000 | 1364097935 | 3980 | 3965 | 3980 | 3965 | 157 |
| 455 | 20230626 | 114900 | 1363474695 | 3960 | 3960 | 3960 | 3960 | 0 |
| 456 | 20230626 | 114800 | 1363474695 | 3960 | 3960 | 3960 | 3960 | 0 |
| 457 | 20230626 | 114700 | 1363474695 | 3960 | 3960 | 3960 | 3960 | 0 |
| 458 | 20230626 | 114600 | 1363474695 | 3960 | 3960 | 3960 | 3960 | 36 |
| 459 | 20230626 | 114500 | 1363332135 | 3960 | 3960 | 3960 | 3955 | 142 |
| 460 | 20230626 | 114400 | 1362769890 | 3960 | 3960 | 3960 | 3960 | 87 |
| 461 | 20230626 | 114300 | 1362425370 | 3970 | 3970 | 3970 | 3970 | 105 |
| 462 | 20230626 | 114200 | 1362008520 | 3970 | 3970 | 3975 | 3970 | 210 |
| 463 | 20230626 | 114100 | 1361174785 | 3970 | 3970 | 3970 | 3970 | 100 |
| 464 | 20230626 | 114000 | 1360777785 | 3950 | 3950 | 3950 | 3950 | 0 |
| 465 | 20230626 | 113900 | 1360777785 | 3950 | 3955 | 3955 | 3950 | 1236 |
| 466 | 20230626 | 113800 | 1355893660 | 3955 | 3955 | 3955 | 3955 | 1 |
| 467 | 20230626 | 113700 | 1355889705 | 3955 | 3955 | 3955 | 3955 | 37 |
| 468 | 20230626 | 113600 | 1355743370 | 3955 | 3955 | 3955 | 3950 | 1580 |
| 469 | 20230626 | 113500 | 1349499470 | 3955 | 3955 | 3955 | 3955 | 800 |
| 470 | 20230626 | 113400 | 1346335470 | 3955 | 3955 | 3955 | 3955 | 477 |
| 471 | 20230626 | 113300 | 1344448935 | 3955 | 3955 | 3955 | 3955 | 17 |
| 472 | 20230626 | 113200 | 1344381700 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 473 | 20230626 | 113100 | 1340426700 | 3955 | 3955 | 3955 | 3955 | 500 |
| 474 | 20230626 | 113000 | 1338449200 | 3955 | 3955 | 3955 | 3955 | 3381 |
| 475 | 20230626 | 112900 | 1325077345 | 3955 | 3970 | 3970 | 3955 | 431 |
| 476 | 20230626 | 112800 | 1323371570 | 3955 | 3955 | 3955 | 3955 | 70 |
| 477 | 20230626 | 112700 | 1323094720 | 3955 | 3960 | 3960 | 3955 | 400 |
| 478 | 20230626 | 112600 | 1321512330 | 3960 | 3975 | 3980 | 3960 | 2066 |
| 479 | 20230626 | 112500 | 1313305700 | 3980 | 3980 | 3980 | 3980 | 2447 |
| 480 | 20230626 | 112400 | 1303566640 | 3990 | 3990 | 3990 | 3990 | 10 |
| 481 | 20230626 | 112300 | 1303526740 | 3990 | 3990 | 3990 | 3990 | 0 |
| 482 | 20230626 | 112200 | 1303526740 | 3990 | 4000 | 4000 | 3990 | 186 |
| 483 | 20230626 | 112100 | 1302783740 | 4000 | 4000 | 4000 | 4000 | 2000 |
| 484 | 20230626 | 112000 | 1294783740 | 4000 | 4000 | 4000 | 4000 | 136 |
| 485 | 20230626 | 111900 | 1294239740 | 3980 | 3980 | 3980 | 3980 | 0 |
| 486 | 20230626 | 111800 | 1294239740 | 3980 | 4000 | 4000 | 3980 | 1786 |
| 487 | 20230626 | 111700 | 1287106405 | 4000 | 4010 | 4010 | 4000 | 11 |
| 488 | 20230626 | 111600 | 1287062355 | 4010 | 4010 | 4010 | 4010 | 505 |
| 489 | 20230626 | 111500 | 1285037305 | 4010 | 4010 | 4010 | 4010 | 210 |
| 490 | 20230626 | 111400 | 1284195205 | 4010 | 4000 | 4010 | 4000 | 200 |
| 491 | 20230626 | 111300 | 1283393835 | 3995 | 3995 | 3995 | 3995 | 0 |
| 492 | 20230626 | 111200 | 1283393835 | 3995 | 4000 | 4000 | 3995 | 420 |
| 493 | 20230626 | 111100 | 1281715865 | 4000 | 4000 | 4000 | 4000 | 22 |
| 494 | 20230626 | 111000 | 1281627865 | 4010 | 4010 | 4010 | 4010 | 0 |
| 495 | 20230626 | 110900 | 1281627865 | 4010 | 4005 | 4010 | 4005 | 1065 |
| 496 | 20230626 | 110800 | 1277362520 | 4005 | 4000 | 4005 | 3995 | 83 |
| 497 | 20230626 | 110700 | 1277030650 | 3995 | 3995 | 3995 | 3995 | 73 |
| 498 | 20230626 | 110600 | 1276739015 | 3980 | 3995 | 3995 | 3980 | 1000 |
| 499 | 20230626 | 110500 | 1272749945 | 3995 | 4010 | 4010 | 3995 | 9406 |
| 500 | 20230626 | 110400 | 1235156820 | 4010 | 4010 | 4010 | 4010 | 156 |
| 501 | 20230626 | 110300 | 1234531260 | 4010 | 4015 | 4015 | 4010 | 601 |
| 502 | 20230626 | 110200 | 1232120965 | 4020 | 4020 | 4020 | 4020 | 0 |
| 503 | 20230626 | 110100 | 1232120965 | 4020 | 4015 | 4020 | 4010 | 301 |
| 504 | 20230626 | 110000 | 1230913925 | 4020 | 4020 | 4020 | 4020 | 63 |
| 505 | 20230626 | 105900 | 1230660665 | 4010 | 4010 | 4010 | 4010 | 0 |
| 506 | 20230626 | 105800 | 1230660665 | 4010 | 4010 | 4010 | 4010 | 50 |
| 507 | 20230626 | 105700 | 1230460165 | 4010 | 4010 | 4010 | 4010 | 0 |
| 508 | 20230626 | 105600 | 1230460165 | 4010 | 4010 | 4010 | 4010 | 0 |
| 509 | 20230626 | 105500 | 1230460165 | 4010 | 4010 | 4010 | 4010 | 1000 |
| 510 | 20230626 | 105400 | 1226450165 | 4010 | 4010 | 4010 | 4010 | 5 |
| 511 | 20230626 | 105300 | 1226430115 | 4010 | 4010 | 4010 | 4010 | 0 |
| 512 | 20230626 | 105200 | 1226430115 | 4010 | 4010 | 4010 | 4010 | 0 |
| 513 | 20230626 | 105100 | 1226430115 | 4010 | 4010 | 4010 | 4010 | 1 |
| 514 | 20230626 | 105000 | 1226426105 | 4005 | 4005 | 4005 | 4005 | 0 |
| 515 | 20230626 | 104900 | 1226426105 | 4005 | 4015 | 4015 | 4005 | 1248 |
| 516 | 20230626 | 104800 | 1221424535 | 4015 | 4005 | 4015 | 4005 | 2834 |
| 517 | 20230626 | 104700 | 1210071865 | 4005 | 4010 | 4015 | 4005 | 995 |
| 518 | 20230626 | 104600 | 1206079690 | 4015 | 4020 | 4020 | 4015 | 529 |
| 519 | 20230626 | 104500 | 1203954830 | 4020 | 4020 | 4020 | 4020 | 181 |
| 520 | 20230626 | 104400 | 1203227210 | 4015 | 4020 | 4020 | 4015 | 150 |
| 521 | 20230626 | 104300 | 1202624955 | 4020 | 4015 | 4020 | 4015 | 1731 |
| 522 | 20230626 | 104200 | 1195666370 | 4015 | 4015 | 4015 | 4015 | 0 |
| 523 | 20230626 | 104100 | 1195666370 | 4015 | 4010 | 4015 | 4010 | 3600 |
| 524 | 20230626 | 104000 | 1181230320 | 4010 | 3995 | 4010 | 3995 | 172 |
| 525 | 20230626 | 103900 | 1180541275 | 3995 | 3995 | 3995 | 3995 | 2119 |
| 526 | 20230626 | 103800 | 1172075870 | 3995 | 4015 | 4025 | 3995 | 4962 |
| 527 | 20230626 | 103700 | 1152222065 | 4010 | 4015 | 4015 | 4010 | 1055 |
| 528 | 20230626 | 103600 | 1147991290 | 4025 | 4025 | 4025 | 4025 | 0 |
| 529 | 20230626 | 103500 | 1147991290 | 4025 | 4030 | 4030 | 4025 | 45 |
| 530 | 20230626 | 103400 | 1147809965 | 4010 | 4010 | 4010 | 4010 | 0 |
| 531 | 20230626 | 103300 | 1147809965 | 4010 | 4010 | 4010 | 4010 | 419 |
| 532 | 20230626 | 103200 | 1146129775 | 4030 | 4030 | 4030 | 4030 | 64 |
| 533 | 20230626 | 103100 | 1145871855 | 4030 | 4025 | 4030 | 4025 | 2824 |
| 534 | 20230626 | 103000 | 1134493640 | 4025 | 4020 | 4025 | 4020 | 1746 |
| 535 | 20230626 | 102900 | 1127474615 | 4020 | 4020 | 4020 | 4020 | 100 |
| 536 | 20230626 | 102800 | 1127072615 | 4020 | 4000 | 4020 | 4000 | 550 |
| 537 | 20230626 | 102700 | 1124862615 | 4000 | 4000 | 4000 | 4000 | 0 |
| 538 | 20230626 | 102600 | 1124862615 | 4000 | 3990 | 4020 | 3990 | 7386 |
| 539 | 20230626 | 102500 | 1095291050 | 3995 | 3980 | 3995 | 3980 | 5 |
| 540 | 20230626 | 102400 | 1095271135 | 4000 | 3990 | 4000 | 3990 | 3211 |
| 541 | 20230626 | 102300 | 1082433300 | 3960 | 3965 | 3990 | 3960 | 561 |
| 542 | 20230626 | 102200 | 1080201775 | 3955 | 3975 | 3990 | 3955 | 4206 |
| 543 | 20230626 | 102100 | 1063524560 | 3965 | 3965 | 3965 | 3965 | 201 |
| 544 | 20230626 | 102000 | 1062727595 | 3965 | 3965 | 3965 | 3965 | 200 |
| 545 | 20230626 | 101900 | 1061934595 | 3960 | 3960 | 3960 | 3960 | 0 |
| 546 | 20230626 | 101800 | 1061934595 | 3960 | 3960 | 3960 | 3960 | 689 |
| 547 | 20230626 | 101700 | 1059206155 | 3960 | 3960 | 3960 | 3960 | 1 |
| 548 | 20230626 | 101600 | 1059202195 | 3960 | 3960 | 3960 | 3960 | 3152 |
| 549 | 20230626 | 101500 | 1046720275 | 3950 | 3945 | 3950 | 3945 | 551 |
| 550 | 20230626 | 101400 | 1044545665 | 3945 | 3945 | 3945 | 3945 | 3 |
| 551 | 20230626 | 101300 | 1044533830 | 3930 | 3950 | 3950 | 3930 | 721 |
| 552 | 20230626 | 101200 | 1041700280 | 3925 | 3950 | 3950 | 3925 | 5326 |
| 553 | 20230626 | 101100 | 1020726195 | 3945 | 3950 | 3950 | 3945 | 127 |
| 554 | 20230626 | 101000 | 1020224990 | 3950 | 3950 | 3950 | 3950 | 0 |
| 555 | 20230626 | 100900 | 1020224990 | 3950 | 3950 | 3950 | 3950 | 1393 |
| 556 | 20230626 | 100800 | 1014722640 | 3950 | 3950 | 3950 | 3950 | 4 |
| 557 | 20230626 | 100700 | 1014706840 | 3945 | 3950 | 3950 | 3945 | 2681 |
| 558 | 20230626 | 100600 | 1004120040 | 3950 | 3950 | 3950 | 3950 | 45 |
| 559 | 20230626 | 100500 | 1003942290 | 3950 | 3965 | 3965 | 3950 | 824 |
| 560 | 20230626 | 100400 | 1000685075 | 3960 | 3965 | 3965 | 3960 | 217 |
| 561 | 20230626 | 100300 | 999825515 | 3965 | 3965 | 3965 | 3965 | 544 |
| 562 | 20230626 | 100200 | 997668555 | 3965 | 3975 | 3975 | 3955 | 7329 |
| 563 | 20230626 | 100100 | 968642535 | 3975 | 3975 | 3975 | 3975 | 70 |
| 564 | 20230626 | 100000 | 968364285 | 3975 | 3975 | 3975 | 3955 | 805 |
| 565 | 20230626 | 095900 | 965173760 | 3975 | 3990 | 3990 | 3975 | 65 |
| 566 | 20230626 | 095800 | 964915105 | 3970 | 3960 | 3970 | 3955 | 2505 |
| 567 | 20230626 | 095700 | 954984580 | 3955 | 3955 | 3955 | 3955 | 64 |
| 568 | 20230626 | 095600 | 954731460 | 3955 | 3955 | 3955 | 3955 | 100 |
| 569 | 20230626 | 095500 | 954335960 | 3955 | 3955 | 3955 | 3955 | 136 |
| 570 | 20230626 | 095400 | 953798080 | 3950 | 3950 | 3950 | 3950 | 1300 |
| 571 | 20230626 | 095300 | 948663080 | 3950 | 3950 | 3950 | 3950 | 100 |
| 572 | 20230626 | 095200 | 948268080 | 3950 | 3950 | 3950 | 3950 | 2427 |
| 573 | 20230626 | 095100 | 938681430 | 3950 | 3970 | 3970 | 3950 | 553 |
| 574 | 20230626 | 095000 | 936495220 | 3970 | 3970 | 3970 | 3970 | 10 |
| 575 | 20230626 | 094900 | 936455520 | 3930 | 3935 | 3970 | 3930 | 1672 |
| 576 | 20230626 | 094800 | 929863310 | 3935 | 3945 | 3945 | 3935 | 972 |
| 577 | 20230626 | 094700 | 926035630 | 3945 | 3940 | 3945 | 3940 | 388 |
| 578 | 20230626 | 094600 | 924506230 | 3940 | 3940 | 3940 | 3940 | 313 |
| 579 | 20230626 | 094500 | 923273010 | 3945 | 3945 | 3945 | 3945 | 0 |
| 580 | 20230626 | 094400 | 923273010 | 3945 | 3945 | 3945 | 3945 | 1 |
| 581 | 20230626 | 094300 | 923269065 | 3940 | 3945 | 3950 | 3940 | 1033 |
| 582 | 20230626 | 094200 | 919195285 | 3950 | 3950 | 3950 | 3935 | 2730 |
| 583 | 20230626 | 094100 | 908427070 | 3960 | 3960 | 3960 | 3960 | 24 |
| 584 | 20230626 | 094000 | 908332030 | 3945 | 3945 | 3945 | 3945 | 1000 |
| 585 | 20230626 | 093900 | 904387030 | 3945 | 3965 | 3965 | 3945 | 994 |
| 586 | 20230626 | 093800 | 900465300 | 3955 | 3945 | 3955 | 3945 | 1121 |
| 587 | 20230626 | 093700 | 896032835 | 3945 | 3955 | 3955 | 3935 | 3324 |
| 588 | 20230626 | 093600 | 882900435 | 3945 | 3960 | 3960 | 3945 | 111 |
| 589 | 20230626 | 093500 | 882462455 | 3960 | 3945 | 3960 | 3945 | 1383 |
| 590 | 20230626 | 093400 | 876991340 | 3950 | 3970 | 3970 | 3950 | 3990 |
| 591 | 20230626 | 093300 | 861218470 | 3970 | 3990 | 3995 | 3965 | 2789 |
| 592 | 20230626 | 093200 | 850120275 | 3990 | 3990 | 3990 | 3990 | 550 |
| 593 | 20230626 | 093100 | 847925775 | 3990 | 3990 | 3990 | 3990 | 5 |
| 594 | 20230626 | 093000 | 847905825 | 3995 | 3980 | 4000 | 3970 | 2185 |
| 595 | 20230626 | 092900 | 839219970 | 3990 | 4010 | 4010 | 3990 | 305 |
| 596 | 20230626 | 092800 | 838002440 | 3990 | 3970 | 3990 | 3970 | 16921 |
| 597 | 20230626 | 092700 | 770815650 | 3985 | 4005 | 4005 | 3960 | 8933 |
| 598 | 20230626 | 092600 | 735154460 | 4020 | 4020 | 4020 | 4020 | 5 |
| 599 | 20230626 | 092500 | 735134360 | 4040 | 4055 | 4055 | 4000 | 6704 |
| 600 | 20230626 | 092400 | 708268405 | 4055 | 4065 | 4065 | 4015 | 1604 |
| 601 | 20230626 | 092300 | 701778530 | 4085 | 4030 | 4085 | 4030 | 7792 |
| 602 | 20230626 | 092200 | 670241045 | 4030 | 4005 | 4030 | 4000 | 7599 |
| 603 | 20230626 | 092100 | 639793390 | 4005 | 3980 | 4005 | 3975 | 5485 |
| 604 | 20230626 | 092000 | 617836235 | 3985 | 3955 | 4015 | 3950 | 12923 |
| 605 | 20230626 | 091900 | 566170980 | 3955 | 3925 | 3955 | 3925 | 8772 |
| 606 | 20230626 | 091800 | 531658060 | 3920 | 3915 | 3930 | 3885 | 4517 |
| 607 | 20230626 | 091700 | 514073070 | 3890 | 3920 | 3950 | 3890 | 21041 |
| 608 | 20230626 | 091600 | 431983840 | 3915 | 3945 | 3965 | 3900 | 6570 |
| 609 | 20230626 | 091500 | 406221675 | 3945 | 3960 | 3960 | 3945 | 949 |
| 610 | 20230626 | 091400 | 402476780 | 3970 | 3970 | 3970 | 3970 | 58 |
| 611 | 20230626 | 091300 | 402246520 | 3935 | 3980 | 3980 | 3935 | 6518 |
| 612 | 20230626 | 091200 | 376466590 | 3980 | 3980 | 3980 | 3960 | 4082 |
| 613 | 20230626 | 091100 | 360234960 | 3980 | 3935 | 3995 | 3935 | 19522 |
| 614 | 20230626 | 091000 | 283183555 | 3930 | 3940 | 3940 | 3930 | 4636 |
| 615 | 20230626 | 090900 | 264935395 | 3945 | 3955 | 3955 | 3935 | 4332 |
| 616 | 20230626 | 090800 | 247848915 | 3955 | 3955 | 3955 | 3945 | 2124 |
| 617 | 20230626 | 090700 | 239462015 | 3940 | 3935 | 3940 | 3890 | 18542 |
| 618 | 20230626 | 090600 | 166735470 | 3935 | 3955 | 3955 | 3935 | 4292 |
| 619 | 20230626 | 090500 | 149806045 | 3960 | 3985 | 4000 | 3960 | 4662 |
| 620 | 20230626 | 090400 | 131264600 | 3995 | 3995 | 3995 | 3985 | 2653 |
| 621 | 20230626 | 090300 | 120670695 | 4000 | 3995 | 4000 | 3985 | 5746 |
| 622 | 20230626 | 090200 | 97712555 | 4000 | 4030 | 4030 | 3980 | 3683 |
| 623 | 20230626 | 090100 | 82978825 | 4055 | 4055 | 4065 | 4035 | 12705 |
| 624 | 20230626 | 090000 | 31453400 | 4055 | 4050 | 4095 | 4050 | 7759 |