30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 191700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 15306 |
| 3 | 20230629 | 191600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 4 | 20230629 | 191500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 5 | 20230629 | 191400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 6 | 20230629 | 191300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 7 | 20230629 | 191200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 8 | 20230629 | 191100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 9 | 20230629 | 191000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 10 | 20230629 | 190900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 11 | 20230629 | 190800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 12 | 20230629 | 190700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 13 | 20230629 | 190600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 14 | 20230629 | 190500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 15 | 20230629 | 190400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 16 | 20230629 | 190300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 17 | 20230629 | 190200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 18 | 20230629 | 190100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 19 | 20230629 | 190000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 20 | 20230629 | 185900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 21 | 20230629 | 185800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 22 | 20230629 | 185700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 23 | 20230629 | 185600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 24 | 20230629 | 185500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 25 | 20230629 | 185400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 26 | 20230629 | 185300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 27 | 20230629 | 185200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 28 | 20230629 | 185100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 29 | 20230629 | 185000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 30 | 20230629 | 184900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 31 | 20230629 | 184800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 32 | 20230629 | 184700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 15306 |
| 33 | 20230629 | 184600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 34 | 20230629 | 184500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 35 | 20230629 | 184400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 36 | 20230629 | 184300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 37 | 20230629 | 184200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 38 | 20230629 | 184100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 39 | 20230629 | 184000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 40 | 20230629 | 183900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 41 | 20230629 | 183800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 42 | 20230629 | 183700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 43 | 20230629 | 183600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 44 | 20230629 | 183500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 45 | 20230629 | 183400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 46 | 20230629 | 183300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 47 | 20230629 | 183200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 48 | 20230629 | 183100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 49 | 20230629 | 183000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 50 | 20230629 | 182900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 51 | 20230629 | 182800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 52 | 20230629 | 182700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 53 | 20230629 | 182600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 54 | 20230629 | 182500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 55 | 20230629 | 182400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 56 | 20230629 | 182300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 57 | 20230629 | 182200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 58 | 20230629 | 182100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 59 | 20230629 | 182000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 60 | 20230629 | 181900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 61 | 20230629 | 181800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 62 | 20230629 | 181700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 15306 |
| 63 | 20230629 | 181600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 64 | 20230629 | 181500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 65 | 20230629 | 181400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 66 | 20230629 | 181300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 67 | 20230629 | 181200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 68 | 20230629 | 181100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 69 | 20230629 | 181000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 70 | 20230629 | 180900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 71 | 20230629 | 180800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 72 | 20230629 | 180700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 73 | 20230629 | 180600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 74 | 20230629 | 180500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 75 | 20230629 | 180400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 76 | 20230629 | 180300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 77 | 20230629 | 180200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 78 | 20230629 | 180100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 79 | 20230629 | 180000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 80 | 20230629 | 175900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 81 | 20230629 | 175800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 82 | 20230629 | 175700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 83 | 20230629 | 175600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 84 | 20230629 | 175500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 85 | 20230629 | 175400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 86 | 20230629 | 175300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 87 | 20230629 | 175200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 88 | 20230629 | 175100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 89 | 20230629 | 175000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 90 | 20230629 | 174900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 91 | 20230629 | 174800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 92 | 20230629 | 174700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 15306 |
| 93 | 20230629 | 174600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 94 | 20230629 | 174500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 95 | 20230629 | 174400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 96 | 20230629 | 174300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 97 | 20230629 | 174200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 98 | 20230629 | 174100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 99 | 20230629 | 174000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 100 | 20230629 | 173900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 101 | 20230629 | 173800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 102 | 20230629 | 173700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 103 | 20230629 | 173600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 104 | 20230629 | 173500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 105 | 20230629 | 173400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 106 | 20230629 | 173300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 107 | 20230629 | 173200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 108 | 20230629 | 173100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 109 | 20230629 | 173000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 110 | 20230629 | 172900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 111 | 20230629 | 172800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 112 | 20230629 | 172700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 113 | 20230629 | 172600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 114 | 20230629 | 172500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 115 | 20230629 | 172400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 116 | 20230629 | 172300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 117 | 20230629 | 172200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 118 | 20230629 | 172100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 119 | 20230629 | 172000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 120 | 20230629 | 171900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 121 | 20230629 | 171800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 122 | 20230629 | 171700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 15306 |
| 123 | 20230629 | 171600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 124 | 20230629 | 171500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 125 | 20230629 | 171400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 126 | 20230629 | 171300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 127 | 20230629 | 171200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 128 | 20230629 | 171100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 129 | 20230629 | 171000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 130 | 20230629 | 170900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 131 | 20230629 | 170800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 132 | 20230629 | 170700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 133 | 20230629 | 170600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 134 | 20230629 | 170500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 135 | 20230629 | 170400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 136 | 20230629 | 170300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 137 | 20230629 | 170200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 138 | 20230629 | 170100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 139 | 20230629 | 170000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 140 | 20230629 | 165900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 141 | 20230629 | 165800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 142 | 20230629 | 165700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 143 | 20230629 | 165600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 144 | 20230629 | 165500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 145 | 20230629 | 165400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 146 | 20230629 | 165300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 147 | 20230629 | 165200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 148 | 20230629 | 165100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 149 | 20230629 | 165000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 150 | 20230629 | 164900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 151 | 20230629 | 164800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 152 | 20230629 | 164700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 15306 |
| 153 | 20230629 | 164600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 154 | 20230629 | 164500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 155 | 20230629 | 164400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 156 | 20230629 | 164300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 157 | 20230629 | 164200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 158 | 20230629 | 164100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 159 | 20230629 | 164000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 160 | 20230629 | 163900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 161 | 20230629 | 163800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 162 | 20230629 | 163700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 163 | 20230629 | 163600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 164 | 20230629 | 163500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 165 | 20230629 | 163400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 166 | 20230629 | 163300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 167 | 20230629 | 163200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 168 | 20230629 | 163100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 169 | 20230629 | 163000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 170 | 20230629 | 162900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 171 | 20230629 | 162800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 172 | 20230629 | 162700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 173 | 20230629 | 162600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 174 | 20230629 | 162500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 175 | 20230629 | 162400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 176 | 20230629 | 162300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 177 | 20230629 | 162200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 178 | 20230629 | 162100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 179 | 20230629 | 162000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 180 | 20230629 | 161900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 181 | 20230629 | 161800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 182 | 20230629 | 161700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 15306 |
| 183 | 20230629 | 161600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 184 | 20230629 | 161500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 185 | 20230629 | 161400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 186 | 20230629 | 161300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 187 | 20230629 | 161200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 188 | 20230629 | 161100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 189 | 20230629 | 161000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 190 | 20230629 | 160900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 191 | 20230629 | 160800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 192 | 20230629 | 160700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 193 | 20230629 | 160600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 194 | 20230629 | 160500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 195 | 20230629 | 160400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 196 | 20230629 | 160300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 197 | 20230629 | 160200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 198 | 20230629 | 160100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 199 | 20230629 | 160000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 200 | 20230629 | 155900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 201 | 20230629 | 155800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 202 | 20230629 | 155700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 203 | 20230629 | 155600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 204 | 20230629 | 155500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 205 | 20230629 | 155400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 206 | 20230629 | 155300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 207 | 20230629 | 155200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 208 | 20230629 | 155100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 209 | 20230629 | 155000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 210 | 20230629 | 154900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 211 | 20230629 | 154800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 212 | 20230629 | 154700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 15306 |
| 213 | 20230629 | 154600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 214 | 20230629 | 154500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 215 | 20230629 | 154400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 216 | 20230629 | 154300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 217 | 20230629 | 154200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 218 | 20230629 | 154100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 219 | 20230629 | 154000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 220 | 20230629 | 153900 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 221 | 20230629 | 153800 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 222 | 20230629 | 153700 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 223 | 20230629 | 153600 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 224 | 20230629 | 153500 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 225 | 20230629 | 153400 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 226 | 20230629 | 153300 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 227 | 20230629 | 153200 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 228 | 20230629 | 153100 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 229 | 20230629 | 153000 | 3719987975 | 2280 | 2280 | 2280 | 2280 | 15306 |
| 230 | 20230629 | 152900 | 3685090295 | 2285 | 2285 | 2285 | 2285 | 0 |
| 231 | 20230629 | 152800 | 3685090295 | 2285 | 2285 | 2285 | 2285 | 0 |
| 232 | 20230629 | 152700 | 3685090295 | 2285 | 2285 | 2285 | 2285 | 0 |
| 233 | 20230629 | 152600 | 3685090295 | 2285 | 2285 | 2285 | 2285 | 0 |
| 234 | 20230629 | 152500 | 3685090295 | 2285 | 2285 | 2285 | 2285 | 0 |
| 235 | 20230629 | 152400 | 3685090295 | 2285 | 2285 | 2285 | 2285 | 0 |
| 236 | 20230629 | 152300 | 3685090295 | 2285 | 2285 | 2285 | 2285 | 0 |
| 237 | 20230629 | 152200 | 3685090295 | 2285 | 2285 | 2285 | 2285 | 0 |
| 238 | 20230629 | 152100 | 3685090295 | 2285 | 2285 | 2285 | 2285 | 0 |
| 239 | 20230629 | 152000 | 3685090295 | 2285 | 2285 | 2285 | 2285 | 0 |
| 240 | 20230629 | 151900 | 3685090295 | 2285 | 2290 | 2290 | 2280 | 6370 |
| 241 | 20230629 | 151800 | 3670535625 | 2290 | 2295 | 2295 | 2290 | 2951 |
| 242 | 20230629 | 151700 | 3663768915 | 2295 | 2290 | 2295 | 2285 | 3175 |
| 243 | 20230629 | 151600 | 3656490785 | 2290 | 2280 | 2290 | 2280 | 15638 |
| 244 | 20230629 | 151500 | 3620706890 | 2285 | 2285 | 2285 | 2280 | 1013 |
| 245 | 20230629 | 151400 | 3618397235 | 2280 | 2275 | 2280 | 2275 | 2611 |
| 246 | 20230629 | 151300 | 3612447650 | 2270 | 2275 | 2275 | 2270 | 1132 |
| 247 | 20230629 | 151200 | 3609876500 | 2280 | 2275 | 2280 | 2275 | 1000 |
| 248 | 20230629 | 151100 | 3607597530 | 2275 | 2275 | 2280 | 2275 | 1020 |
| 249 | 20230629 | 151000 | 3605274915 | 2270 | 2275 | 2275 | 2270 | 1733 |
| 250 | 20230629 | 150900 | 3601340995 | 2275 | 2275 | 2275 | 2265 | 3537 |
| 251 | 20230629 | 150800 | 3593325880 | 2275 | 2270 | 2275 | 2260 | 6259 |
| 252 | 20230629 | 150700 | 3579118335 | 2275 | 2275 | 2275 | 2270 | 569 |
| 253 | 20230629 | 150600 | 3577824500 | 2275 | 2280 | 2285 | 2275 | 3198 |
| 254 | 20230629 | 150500 | 3570533245 | 2270 | 2280 | 2285 | 2270 | 5124 |
| 255 | 20230629 | 150400 | 3558873905 | 2280 | 2285 | 2290 | 2280 | 10346 |
| 256 | 20230629 | 150300 | 3535253375 | 2290 | 2280 | 2290 | 2280 | 6261 |
| 257 | 20230629 | 150200 | 3520955675 | 2280 | 2280 | 2285 | 2275 | 6029 |
| 258 | 20230629 | 150100 | 3507209800 | 2280 | 2270 | 2280 | 2265 | 7668 |
| 259 | 20230629 | 150000 | 3489771880 | 2275 | 2270 | 2280 | 2270 | 18366 |
| 260 | 20230629 | 145900 | 3448012360 | 2270 | 2265 | 2270 | 2265 | 3310 |
| 261 | 20230629 | 145800 | 3440504910 | 2265 | 2265 | 2270 | 2265 | 1852 |
| 262 | 20230629 | 145700 | 3436307640 | 2270 | 2270 | 2270 | 2265 | 2225 |
| 263 | 20230629 | 145600 | 3431266650 | 2270 | 2275 | 2275 | 2270 | 2051 |
| 264 | 20230629 | 145500 | 3426610625 | 2275 | 2265 | 2275 | 2265 | 8181 |
| 265 | 20230629 | 145400 | 3408052220 | 2260 | 2260 | 2260 | 2260 | 308 |
| 266 | 20230629 | 145300 | 3407356140 | 2260 | 2260 | 2265 | 2260 | 203 |
| 267 | 20230629 | 145200 | 3406897355 | 2260 | 2260 | 2260 | 2260 | 2727 |
| 268 | 20230629 | 145100 | 3400734335 | 2265 | 2265 | 2265 | 2250 | 2640 |
| 269 | 20230629 | 145000 | 3394754750 | 2260 | 2255 | 2260 | 2250 | 7558 |
| 270 | 20230629 | 144900 | 3377700965 | 2260 | 2255 | 2260 | 2250 | 166 |
| 271 | 20230629 | 144800 | 3377326725 | 2255 | 2255 | 2255 | 2250 | 2464 |
| 272 | 20230629 | 144700 | 3371770420 | 2260 | 2255 | 2260 | 2250 | 1770 |
| 273 | 20230629 | 144600 | 3367781175 | 2255 | 2260 | 2260 | 2255 | 2 |
| 274 | 20230629 | 144500 | 3367776660 | 2255 | 2250 | 2260 | 2250 | 786 |
| 275 | 20230629 | 144400 | 3366007260 | 2250 | 2255 | 2255 | 2250 | 938 |
| 276 | 20230629 | 144300 | 3363893030 | 2260 | 2260 | 2260 | 2255 | 2084 |
| 277 | 20230629 | 144200 | 3359186115 | 2255 | 2260 | 2260 | 2255 | 5808 |
| 278 | 20230629 | 144100 | 3346061860 | 2260 | 2255 | 2260 | 2250 | 1903 |
| 279 | 20230629 | 144000 | 3341775590 | 2255 | 2255 | 2260 | 2255 | 1024 |
| 280 | 20230629 | 143900 | 3339466360 | 2260 | 2255 | 2260 | 2245 | 16247 |
| 281 | 20230629 | 143800 | 3302919895 | 2255 | 2255 | 2255 | 2255 | 521 |
| 282 | 20230629 | 143700 | 3301745040 | 2260 | 2260 | 2260 | 2250 | 4581 |
| 283 | 20230629 | 143600 | 3291417980 | 2260 | 2255 | 2260 | 2250 | 4057 |
| 284 | 20230629 | 143500 | 3282254880 | 2255 | 2255 | 2260 | 2255 | 2102 |
| 285 | 20230629 | 143400 | 3277511930 | 2255 | 2260 | 2260 | 2255 | 4621 |
| 286 | 20230629 | 143300 | 3267091525 | 2260 | 2255 | 2260 | 2255 | 1546 |
| 287 | 20230629 | 143200 | 3263601830 | 2255 | 2255 | 2255 | 2250 | 261 |
| 288 | 20230629 | 143100 | 3263014560 | 2250 | 2245 | 2255 | 2245 | 3018 |
| 289 | 20230629 | 143000 | 3256230410 | 2255 | 2250 | 2255 | 2245 | 1669 |
| 290 | 20230629 | 142900 | 3252478460 | 2255 | 2250 | 2255 | 2245 | 10443 |
| 291 | 20230629 | 142800 | 3228990975 | 2250 | 2255 | 2260 | 2250 | 1098 |
| 292 | 20230629 | 142700 | 3226514980 | 2255 | 2250 | 2255 | 2250 | 5725 |
| 293 | 20230629 | 142600 | 3213631305 | 2250 | 2260 | 2260 | 2250 | 13025 |
| 294 | 20230629 | 142500 | 3184250965 | 2260 | 2260 | 2260 | 2255 | 1838 |
| 295 | 20230629 | 142400 | 3180100210 | 2265 | 2265 | 2265 | 2260 | 2139 |
| 296 | 20230629 | 142300 | 3175258210 | 2265 | 2260 | 2265 | 2255 | 6488 |
| 297 | 20230629 | 142200 | 3160596510 | 2260 | 2260 | 2265 | 2255 | 1805 |
| 298 | 20230629 | 142100 | 3156518475 | 2260 | 2260 | 2265 | 2255 | 2248 |
| 299 | 20230629 | 142000 | 3151441400 | 2260 | 2255 | 2265 | 2250 | 9010 |
| 300 | 20230629 | 141900 | 3131108045 | 2255 | 2250 | 2265 | 2250 | 15520 |
| 301 | 20230629 | 141800 | 3096091590 | 2255 | 2255 | 2260 | 2250 | 5508 |
| 302 | 20230629 | 141700 | 3083688050 | 2260 | 2250 | 2260 | 2245 | 9032 |
| 303 | 20230629 | 141600 | 3063368075 | 2255 | 2255 | 2255 | 2245 | 16709 |
| 304 | 20230629 | 141500 | 3025821160 | 2250 | 2260 | 2265 | 2245 | 37631 |
| 305 | 20230629 | 141400 | 2941102230 | 2260 | 2260 | 2265 | 2245 | 54240 |
| 306 | 20230629 | 141300 | 2818905600 | 2260 | 2285 | 2315 | 2250 | 148441 |
| 307 | 20230629 | 141200 | 2480794435 | 2290 | 2370 | 2375 | 2285 | 217010 |
| 308 | 20230629 | 141100 | 1976195915 | 2370 | 2285 | 2390 | 2270 | 401455 |
| 309 | 20230629 | 141000 | 1032541390 | 2305 | 2260 | 2320 | 2255 | 107852 |
| 310 | 20230629 | 140900 | 785516250 | 2260 | 2265 | 2265 | 2260 | 1001 |
| 311 | 20230629 | 140800 | 783253985 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 312 | 20230629 | 140700 | 780993985 | 2265 | 2265 | 2270 | 2265 | 998 |
| 313 | 20230629 | 140600 | 778733430 | 2270 | 2255 | 2270 | 2255 | 3 |
| 314 | 20230629 | 140500 | 778726650 | 2270 | 2260 | 2270 | 2255 | 1841 |
| 315 | 20230629 | 140400 | 774573960 | 2255 | 2265 | 2275 | 2255 | 12663 |
| 316 | 20230629 | 140300 | 745850610 | 2265 | 2265 | 2265 | 2255 | 42 |
| 317 | 20230629 | 140200 | 745755880 | 2255 | 2255 | 2255 | 2255 | 1 |
| 318 | 20230629 | 140100 | 745753625 | 2265 | 2265 | 2265 | 2265 | 1914 |
| 319 | 20230629 | 140000 | 741418415 | 2270 | 2260 | 2270 | 2260 | 5971 |
| 320 | 20230629 | 135900 | 727902180 | 2265 | 2265 | 2265 | 2265 | 10 |
| 321 | 20230629 | 135800 | 727879530 | 2265 | 2255 | 2265 | 2255 | 714 |
| 322 | 20230629 | 135700 | 726269450 | 2255 | 2255 | 2255 | 2255 | 2011 |
| 323 | 20230629 | 135600 | 721734645 | 2255 | 2255 | 2255 | 2255 | 39 |
| 324 | 20230629 | 135500 | 721646700 | 2260 | 2270 | 2270 | 2260 | 765 |
| 325 | 20230629 | 135400 | 719913150 | 2270 | 2255 | 2270 | 2255 | 20554 |
| 326 | 20230629 | 135300 | 673335030 | 2255 | 2255 | 2255 | 2255 | 0 |
| 327 | 20230629 | 135200 | 673335030 | 2255 | 2245 | 2255 | 2245 | 8327 |
| 328 | 20230629 | 135100 | 654558560 | 2245 | 2245 | 2245 | 2245 | 132 |
| 329 | 20230629 | 135000 | 654262220 | 2250 | 2250 | 2250 | 2245 | 1315 |
| 330 | 20230629 | 134900 | 651308470 | 2250 | 2250 | 2250 | 2250 | 1001 |
| 331 | 20230629 | 134800 | 649056220 | 2250 | 2250 | 2250 | 2250 | 0 |
| 332 | 20230629 | 134700 | 649056220 | 2250 | 2250 | 2250 | 2250 | 1 |
| 333 | 20230629 | 134600 | 649053970 | 2245 | 2245 | 2245 | 2245 | 0 |
| 334 | 20230629 | 134500 | 649053970 | 2245 | 2245 | 2250 | 2245 | 102 |
| 335 | 20230629 | 134400 | 648824975 | 2245 | 2245 | 2245 | 2245 | 0 |
| 336 | 20230629 | 134300 | 648824975 | 2245 | 2255 | 2255 | 2245 | 1214 |
| 337 | 20230629 | 134200 | 646099460 | 2255 | 2255 | 2255 | 2255 | 4 |
| 338 | 20230629 | 134100 | 646090440 | 2255 | 2255 | 2255 | 2255 | 506 |
| 339 | 20230629 | 134000 | 644949410 | 2255 | 2255 | 2255 | 2255 | 0 |
| 340 | 20230629 | 133900 | 644949410 | 2255 | 2250 | 2255 | 2250 | 1246 |
| 341 | 20230629 | 133800 | 642145905 | 2250 | 2245 | 2250 | 2245 | 2357 |
| 342 | 20230629 | 133700 | 636843155 | 2250 | 2250 | 2250 | 2250 | 0 |
| 343 | 20230629 | 133600 | 636843155 | 2250 | 2250 | 2250 | 2250 | 0 |
| 344 | 20230629 | 133500 | 636843155 | 2250 | 2250 | 2250 | 2250 | 1100 |
| 345 | 20230629 | 133400 | 634368155 | 2250 | 2250 | 2250 | 2250 | 4739 |
| 346 | 20230629 | 133300 | 623705405 | 2250 | 2250 | 2250 | 2250 | 1447 |
| 347 | 20230629 | 133200 | 620449655 | 2250 | 2245 | 2250 | 2245 | 131 |
| 348 | 20230629 | 133100 | 620155405 | 2250 | 2250 | 2250 | 2250 | 0 |
| 349 | 20230629 | 133000 | 620155405 | 2250 | 2250 | 2250 | 2250 | 0 |
| 350 | 20230629 | 132900 | 620155405 | 2250 | 2250 | 2250 | 2250 | 0 |
| 351 | 20230629 | 132800 | 620155405 | 2250 | 2245 | 2250 | 2245 | 2953 |
| 352 | 20230629 | 132700 | 613516155 | 2250 | 2250 | 2250 | 2250 | 45 |
| 353 | 20230629 | 132600 | 613414905 | 2245 | 2245 | 2245 | 2245 | 8958 |
| 354 | 20230629 | 132500 | 593304195 | 2245 | 2240 | 2245 | 2240 | 4 |
| 355 | 20230629 | 132400 | 593295220 | 2245 | 2245 | 2245 | 2245 | 301 |
| 356 | 20230629 | 132300 | 592619475 | 2245 | 2245 | 2245 | 2245 | 0 |
| 357 | 20230629 | 132200 | 592619475 | 2245 | 2245 | 2245 | 2245 | 1216 |
| 358 | 20230629 | 132100 | 589889555 | 2245 | 2245 | 2245 | 2245 | 20 |
| 359 | 20230629 | 132000 | 589844655 | 2240 | 2240 | 2240 | 2240 | 0 |
| 360 | 20230629 | 131900 | 589844655 | 2240 | 2240 | 2245 | 2240 | 502 |
| 361 | 20230629 | 131800 | 588717675 | 2245 | 2235 | 2245 | 2235 | 901 |
| 362 | 20230629 | 131700 | 586703930 | 2235 | 2235 | 2235 | 2235 | 0 |
| 363 | 20230629 | 131600 | 586703930 | 2235 | 2240 | 2250 | 2235 | 1928 |
| 364 | 20230629 | 131500 | 582385205 | 2240 | 2250 | 2250 | 2240 | 2501 |
| 365 | 20230629 | 131400 | 576782950 | 2245 | 2255 | 2255 | 2245 | 504 |
| 366 | 20230629 | 131300 | 575651420 | 2245 | 2250 | 2255 | 2245 | 3 |
| 367 | 20230629 | 131200 | 575644670 | 2255 | 2250 | 2255 | 2250 | 435 |
| 368 | 20230629 | 131100 | 574665450 | 2250 | 2250 | 2250 | 2250 | 159 |
| 369 | 20230629 | 131000 | 574307700 | 2255 | 2250 | 2255 | 2250 | 169 |
| 370 | 20230629 | 130900 | 573927445 | 2245 | 2250 | 2250 | 2245 | 2765 |
| 371 | 20230629 | 130800 | 567718070 | 2255 | 2255 | 2255 | 2255 | 0 |
| 372 | 20230629 | 130700 | 567718070 | 2255 | 2255 | 2255 | 2255 | 133 |
| 373 | 20230629 | 130600 | 567418155 | 2255 | 2250 | 2255 | 2250 | 11 |
| 374 | 20230629 | 130500 | 567393400 | 2255 | 2255 | 2255 | 2255 | 0 |
| 375 | 20230629 | 130400 | 567393400 | 2255 | 2255 | 2255 | 2255 | 1 |
| 376 | 20230629 | 130300 | 567391145 | 2245 | 2245 | 2245 | 2245 | 0 |
| 377 | 20230629 | 130200 | 567391145 | 2245 | 2255 | 2255 | 2245 | 301 |
| 378 | 20230629 | 130100 | 566715390 | 2245 | 2250 | 2250 | 2245 | 2217 |
| 379 | 20230629 | 130000 | 561738150 | 2255 | 2255 | 2255 | 2255 | 50 |
| 380 | 20230629 | 125900 | 561625400 | 2255 | 2255 | 2255 | 2255 | 0 |
| 381 | 20230629 | 125800 | 561625400 | 2255 | 2250 | 2255 | 2250 | 101 |
| 382 | 20230629 | 125700 | 561398145 | 2255 | 2255 | 2255 | 2255 | 0 |
| 383 | 20230629 | 125600 | 561398145 | 2255 | 2245 | 2255 | 2245 | 531 |
| 384 | 20230629 | 125500 | 560204390 | 2250 | 2250 | 2250 | 2250 | 0 |
| 385 | 20230629 | 125400 | 560204390 | 2250 | 2250 | 2250 | 2250 | 200 |
| 386 | 20230629 | 125300 | 559754390 | 2255 | 2255 | 2255 | 2255 | 0 |
| 387 | 20230629 | 125200 | 559754390 | 2255 | 2255 | 2255 | 2255 | 3 |
| 388 | 20230629 | 125100 | 559747625 | 2255 | 2255 | 2255 | 2255 | 0 |
| 389 | 20230629 | 125000 | 559747625 | 2255 | 2255 | 2255 | 2255 | 0 |
| 390 | 20230629 | 124900 | 559747625 | 2255 | 2255 | 2255 | 2255 | 0 |
| 391 | 20230629 | 124800 | 559747625 | 2255 | 2255 | 2255 | 2255 | 5 |
| 392 | 20230629 | 124700 | 559736350 | 2255 | 2255 | 2255 | 2255 | 0 |
| 393 | 20230629 | 124600 | 559736350 | 2255 | 2250 | 2255 | 2250 | 201 |
| 394 | 20230629 | 124500 | 559284095 | 2255 | 2255 | 2255 | 2255 | 1 |
| 395 | 20230629 | 124400 | 559281840 | 2250 | 2255 | 2255 | 2250 | 461 |
| 396 | 20230629 | 124300 | 558243435 | 2255 | 2255 | 2255 | 2255 | 0 |
| 397 | 20230629 | 124200 | 558243435 | 2255 | 2255 | 2255 | 2255 | 0 |
| 398 | 20230629 | 124100 | 558243435 | 2255 | 2255 | 2255 | 2255 | 0 |
| 399 | 20230629 | 124000 | 558243435 | 2255 | 2250 | 2255 | 2245 | 1009 |
| 400 | 20230629 | 123900 | 555976050 | 2255 | 2255 | 2255 | 2255 | 257 |
| 401 | 20230629 | 123800 | 555396515 | 2255 | 2255 | 2255 | 2255 | 0 |
| 402 | 20230629 | 123700 | 555396515 | 2255 | 2250 | 2255 | 2250 | 27 |
| 403 | 20230629 | 123600 | 555335760 | 2255 | 2255 | 2255 | 2255 | 0 |
| 404 | 20230629 | 123500 | 555335760 | 2255 | 2255 | 2255 | 2255 | 159 |
| 405 | 20230629 | 123400 | 554977215 | 2260 | 2260 | 2260 | 2260 | 0 |
| 406 | 20230629 | 123300 | 554977215 | 2260 | 2255 | 2260 | 2255 | 33 |
| 407 | 20230629 | 123200 | 554902700 | 2255 | 2255 | 2255 | 2255 | 6 |
| 408 | 20230629 | 123100 | 554889170 | 2265 | 2265 | 2265 | 2265 | 0 |
| 409 | 20230629 | 123000 | 554889170 | 2265 | 2265 | 2265 | 2265 | 0 |
| 410 | 20230629 | 122900 | 554889170 | 2265 | 2265 | 2265 | 2265 | 0 |
| 411 | 20230629 | 122800 | 554889170 | 2265 | 2265 | 2265 | 2265 | 1 |
| 412 | 20230629 | 122700 | 554886905 | 2260 | 2245 | 2260 | 2245 | 3002 |
| 413 | 20230629 | 122600 | 548119410 | 2260 | 2255 | 2260 | 2255 | 3089 |
| 414 | 20230629 | 122500 | 541138710 | 2250 | 2250 | 2250 | 2250 | 0 |
| 415 | 20230629 | 122400 | 541138710 | 2250 | 2250 | 2250 | 2250 | 446 |
| 416 | 20230629 | 122300 | 540135210 | 2255 | 2255 | 2255 | 2255 | 0 |
| 417 | 20230629 | 122200 | 540135210 | 2255 | 2255 | 2255 | 2255 | 0 |
| 418 | 20230629 | 122100 | 540135210 | 2255 | 2255 | 2255 | 2255 | 1916 |
| 419 | 20230629 | 122000 | 535814630 | 2255 | 2250 | 2255 | 2250 | 18 |
| 420 | 20230629 | 121900 | 535774125 | 2250 | 2255 | 2255 | 2250 | 311 |
| 421 | 20230629 | 121800 | 535074320 | 2255 | 2255 | 2255 | 2255 | 1 |
| 422 | 20230629 | 121700 | 535072065 | 2240 | 2255 | 2255 | 2240 | 3628 |
| 423 | 20230629 | 121600 | 526915825 | 2250 | 2250 | 2250 | 2250 | 837 |
| 424 | 20230629 | 121500 | 525032575 | 2250 | 2250 | 2250 | 2250 | 0 |
| 425 | 20230629 | 121400 | 525032575 | 2250 | 2250 | 2250 | 2250 | 0 |
| 426 | 20230629 | 121300 | 525032575 | 2250 | 2250 | 2250 | 2250 | 0 |
| 427 | 20230629 | 121200 | 525032575 | 2250 | 2250 | 2250 | 2250 | 0 |
| 428 | 20230629 | 121100 | 525032575 | 2250 | 2250 | 2250 | 2250 | 0 |
| 429 | 20230629 | 121000 | 525032575 | 2250 | 2250 | 2250 | 2245 | 737 |
| 430 | 20230629 | 120900 | 523378000 | 2250 | 2250 | 2250 | 2250 | 1 |
| 431 | 20230629 | 120800 | 523375750 | 2245 | 2245 | 2245 | 2245 | 1 |
| 432 | 20230629 | 120700 | 523373505 | 2245 | 2245 | 2245 | 2245 | 224 |
| 433 | 20230629 | 120600 | 522870625 | 2255 | 2255 | 2255 | 2255 | 0 |
| 434 | 20230629 | 120500 | 522870625 | 2255 | 2255 | 2255 | 2255 | 500 |
| 435 | 20230629 | 120400 | 521743125 | 2245 | 2245 | 2245 | 2245 | 100 |
| 436 | 20230629 | 120300 | 521518625 | 2255 | 2255 | 2255 | 2255 | 1 |
| 437 | 20230629 | 120200 | 521516370 | 2245 | 2255 | 2260 | 2245 | 1202 |
| 438 | 20230629 | 120100 | 518810350 | 2245 | 2250 | 2250 | 2245 | 1152 |
| 439 | 20230629 | 120000 | 516223360 | 2250 | 2250 | 2250 | 2250 | 689 |
| 440 | 20230629 | 115900 | 514673110 | 2255 | 2255 | 2255 | 2255 | 1 |
| 441 | 20230629 | 115800 | 514670855 | 2250 | 2250 | 2250 | 2250 | 80 |
| 442 | 20230629 | 115700 | 514490855 | 2250 | 2250 | 2250 | 2250 | 0 |
| 443 | 20230629 | 115600 | 514490855 | 2250 | 2250 | 2250 | 2250 | 500 |
| 444 | 20230629 | 115500 | 513365855 | 2260 | 2260 | 2260 | 2260 | 0 |
| 445 | 20230629 | 115400 | 513365855 | 2260 | 2255 | 2260 | 2255 | 100 |
| 446 | 20230629 | 115300 | 513140325 | 2255 | 2255 | 2255 | 2255 | 0 |
| 447 | 20230629 | 115200 | 513140325 | 2255 | 2250 | 2255 | 2250 | 12 |
| 448 | 20230629 | 115100 | 513113315 | 2260 | 2250 | 2260 | 2250 | 1070 |
| 449 | 20230629 | 115000 | 510705805 | 2250 | 2250 | 2250 | 2250 | 0 |
| 450 | 20230629 | 114900 | 510705805 | 2250 | 2250 | 2250 | 2250 | 4 |
| 451 | 20230629 | 114800 | 510696805 | 2250 | 2250 | 2250 | 2250 | 70 |
| 452 | 20230629 | 114700 | 510539305 | 2250 | 2255 | 2255 | 2250 | 1099 |
| 453 | 20230629 | 114600 | 508063560 | 2255 | 2250 | 2255 | 2250 | 609 |
| 454 | 20230629 | 114500 | 506691315 | 2255 | 2255 | 2255 | 2255 | 1 |
| 455 | 20230629 | 114400 | 506689060 | 2250 | 2250 | 2255 | 2245 | 1502 |
| 456 | 20230629 | 114300 | 503309560 | 2250 | 2250 | 2250 | 2250 | 1350 |
| 457 | 20230629 | 114200 | 500272060 | 2250 | 2250 | 2250 | 2250 | 3567 |
| 458 | 20230629 | 114100 | 492246310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 459 | 20230629 | 114000 | 492246310 | 2260 | 2260 | 2260 | 2260 | 0 |
| 460 | 20230629 | 113900 | 492246310 | 2260 | 2260 | 2260 | 2260 | 4 |
| 461 | 20230629 | 113800 | 492237270 | 2260 | 2260 | 2260 | 2260 | 0 |
| 462 | 20230629 | 113700 | 492237270 | 2260 | 2250 | 2260 | 2250 | 13 |
| 463 | 20230629 | 113600 | 492207910 | 2250 | 2250 | 2250 | 2250 | 0 |
| 464 | 20230629 | 113500 | 492207910 | 2250 | 2250 | 2250 | 2250 | 0 |
| 465 | 20230629 | 113400 | 492207910 | 2250 | 2250 | 2250 | 2250 | 10 |
| 466 | 20230629 | 113300 | 492185410 | 2250 | 2250 | 2260 | 2250 | 1149 |
| 467 | 20230629 | 113200 | 489591160 | 2250 | 2250 | 2250 | 2250 | 1091 |
| 468 | 20230629 | 113100 | 487136410 | 2250 | 2250 | 2260 | 2250 | 788 |
| 469 | 20230629 | 113000 | 485363390 | 2250 | 2260 | 2260 | 2250 | 1737 |
| 470 | 20230629 | 112900 | 481453395 | 2260 | 2255 | 2260 | 2255 | 235 |
| 471 | 20230629 | 112800 | 480922800 | 2260 | 2260 | 2260 | 2260 | 1091 |
| 472 | 20230629 | 112700 | 478457140 | 2255 | 2265 | 2265 | 2255 | 69 |
| 473 | 20230629 | 112600 | 478301145 | 2265 | 2265 | 2265 | 2260 | 211 |
| 474 | 20230629 | 112500 | 477824230 | 2265 | 2260 | 2265 | 2260 | 112 |
| 475 | 20230629 | 112400 | 477571105 | 2265 | 2265 | 2265 | 2265 | 275 |
| 476 | 20230629 | 112300 | 476948230 | 2270 | 2270 | 2270 | 2270 | 0 |
| 477 | 20230629 | 112200 | 476948230 | 2270 | 2260 | 2270 | 2260 | 10895 |
| 478 | 20230629 | 112100 | 452259835 | 2260 | 2260 | 2265 | 2260 | 2943 |
| 479 | 20230629 | 112000 | 445608645 | 2265 | 2260 | 2265 | 2260 | 10885 |
| 480 | 20230629 | 111900 | 420981165 | 2255 | 2255 | 2255 | 2255 | 2582 |
| 481 | 20230629 | 111800 | 415158755 | 2255 | 2255 | 2255 | 2255 | 5 |
| 482 | 20230629 | 111700 | 415147480 | 2255 | 2255 | 2255 | 2255 | 0 |
| 483 | 20230629 | 111600 | 415147480 | 2255 | 2245 | 2255 | 2235 | 11567 |
| 484 | 20230629 | 111500 | 389217130 | 2250 | 2250 | 2255 | 2250 | 378 |
| 485 | 20230629 | 111400 | 388366625 | 2250 | 2250 | 2250 | 2250 | 1009 |
| 486 | 20230629 | 111300 | 386096375 | 2250 | 2250 | 2255 | 2250 | 1984 |
| 487 | 20230629 | 111200 | 381623050 | 2250 | 2245 | 2260 | 2245 | 3712 |
| 488 | 20230629 | 111100 | 373263745 | 2245 | 2260 | 2260 | 2245 | 2133 |
| 489 | 20230629 | 111000 | 368463920 | 2260 | 2255 | 2260 | 2255 | 4346 |
| 490 | 20230629 | 110900 | 358642550 | 2260 | 2260 | 2265 | 2260 | 1818 |
| 491 | 20230629 | 110800 | 354533855 | 2260 | 2260 | 2260 | 2255 | 1556 |
| 492 | 20230629 | 110700 | 351017300 | 2260 | 2245 | 2260 | 2245 | 9035 |
| 493 | 20230629 | 110600 | 330618575 | 2245 | 2245 | 2245 | 2245 | 28 |
| 494 | 20230629 | 110500 | 330555715 | 2250 | 2250 | 2250 | 2250 | 200 |
| 495 | 20230629 | 110400 | 330105715 | 2250 | 2250 | 2250 | 2250 | 1315 |
| 496 | 20230629 | 110300 | 327146965 | 2250 | 2255 | 2255 | 2250 | 2158 |
| 497 | 20230629 | 110200 | 322285750 | 2255 | 2250 | 2255 | 2250 | 1513 |
| 498 | 20230629 | 110100 | 318874215 | 2255 | 2250 | 2260 | 2250 | 7831 |
| 499 | 20230629 | 110000 | 301235585 | 2245 | 2240 | 2245 | 2240 | 6532 |
| 500 | 20230629 | 105900 | 286571470 | 2245 | 2245 | 2245 | 2245 | 0 |
| 501 | 20230629 | 105800 | 286571470 | 2245 | 2245 | 2245 | 2245 | 1 |
| 502 | 20230629 | 105700 | 286569225 | 2235 | 2240 | 2245 | 2235 | 1901 |
| 503 | 20230629 | 105600 | 282318470 | 2240 | 2245 | 2245 | 2235 | 14 |
| 504 | 20230629 | 105500 | 282287080 | 2240 | 2235 | 2240 | 2235 | 5295 |
| 505 | 20230629 | 105400 | 270446555 | 2235 | 2235 | 2235 | 2235 | 1500 |
| 506 | 20230629 | 105300 | 267094055 | 2240 | 2240 | 2240 | 2240 | 469 |
| 507 | 20230629 | 105200 | 266043495 | 2240 | 2245 | 2245 | 2240 | 32 |
| 508 | 20230629 | 105100 | 265971805 | 2240 | 2235 | 2240 | 2235 | 7407 |
| 509 | 20230629 | 105000 | 249408720 | 2240 | 2240 | 2240 | 2240 | 0 |
| 510 | 20230629 | 104900 | 249408720 | 2240 | 2235 | 2240 | 2235 | 333 |
| 511 | 20230629 | 104800 | 248664460 | 2240 | 2240 | 2240 | 2240 | 140 |
| 512 | 20230629 | 104700 | 248350860 | 2240 | 2240 | 2240 | 2240 | 5 |
| 513 | 20230629 | 104600 | 248339660 | 2240 | 2240 | 2240 | 2240 | 0 |
| 514 | 20230629 | 104500 | 248339660 | 2240 | 2240 | 2240 | 2240 | 45 |
| 515 | 20230629 | 104400 | 248238860 | 2240 | 2240 | 2245 | 2240 | 1464 |
| 516 | 20230629 | 104300 | 244959495 | 2240 | 2240 | 2240 | 2240 | 2100 |
| 517 | 20230629 | 104200 | 240255495 | 2240 | 2240 | 2240 | 2240 | 0 |
| 518 | 20230629 | 104100 | 240255495 | 2240 | 2240 | 2240 | 2240 | 0 |
| 519 | 20230629 | 104000 | 240255495 | 2240 | 2240 | 2240 | 2240 | 2633 |
| 520 | 20230629 | 103900 | 234357575 | 2240 | 2245 | 2245 | 2240 | 5218 |
| 521 | 20230629 | 103800 | 222669035 | 2245 | 2240 | 2245 | 2240 | 2891 |
| 522 | 20230629 | 103700 | 216188195 | 2245 | 2245 | 2245 | 2245 | 4 |
| 523 | 20230629 | 103600 | 216179215 | 2245 | 2245 | 2250 | 2240 | 1034 |
| 524 | 20230629 | 103500 | 213862880 | 2245 | 2250 | 2255 | 2245 | 455 |
| 525 | 20230629 | 103400 | 212836990 | 2255 | 2245 | 2255 | 2245 | 2000 |
| 526 | 20230629 | 103300 | 208340810 | 2245 | 2245 | 2245 | 2245 | 0 |
| 527 | 20230629 | 103200 | 208340810 | 2245 | 2240 | 2245 | 2240 | 1229 |
| 528 | 20230629 | 103100 | 205581830 | 2245 | 2245 | 2245 | 2240 | 2340 |
| 529 | 20230629 | 103000 | 200339760 | 2245 | 2255 | 2255 | 2245 | 6 |
| 530 | 20230629 | 102900 | 200326280 | 2250 | 2245 | 2250 | 2240 | 2977 |
| 531 | 20230629 | 102800 | 193640195 | 2245 | 2245 | 2245 | 2240 | 1309 |
| 532 | 20230629 | 102700 | 190701895 | 2255 | 2240 | 2255 | 2240 | 7365 |
| 533 | 20230629 | 102600 | 174164070 | 2235 | 2235 | 2240 | 2235 | 166 |
| 534 | 20230629 | 102500 | 173792265 | 2240 | 2235 | 2240 | 2235 | 2 |
| 535 | 20230629 | 102400 | 173787790 | 2240 | 2235 | 2240 | 2235 | 2 |
| 536 | 20230629 | 102300 | 173783315 | 2240 | 2235 | 2240 | 2235 | 17 |
| 537 | 20230629 | 102200 | 173745300 | 2240 | 2235 | 2240 | 2235 | 202 |
| 538 | 20230629 | 102100 | 173293825 | 2235 | 2235 | 2235 | 2235 | 503 |
| 539 | 20230629 | 102000 | 172169620 | 2240 | 2240 | 2240 | 2235 | 4 |
| 540 | 20230629 | 101900 | 172160665 | 2235 | 2235 | 2235 | 2235 | 1433 |
| 541 | 20230629 | 101800 | 168957910 | 2235 | 2230 | 2235 | 2230 | 11 |
| 542 | 20230629 | 101700 | 168933375 | 2235 | 2235 | 2235 | 2235 | 1 |
| 543 | 20230629 | 101600 | 168931140 | 2235 | 2240 | 2240 | 2235 | 409 |
| 544 | 20230629 | 101500 | 168017020 | 2235 | 2235 | 2240 | 2235 | 2418 |
| 545 | 20230629 | 101400 | 162606000 | 2240 | 2240 | 2240 | 2240 | 5 |
| 546 | 20230629 | 101300 | 162594800 | 2240 | 2240 | 2240 | 2240 | 121 |
| 547 | 20230629 | 101200 | 162323760 | 2240 | 2235 | 2240 | 2235 | 1009 |
| 548 | 20230629 | 101100 | 160068635 | 2235 | 2235 | 2240 | 2235 | 55 |
| 549 | 20230629 | 101000 | 159945705 | 2235 | 2235 | 2235 | 2235 | 30 |
| 550 | 20230629 | 100900 | 159878655 | 2240 | 2235 | 2240 | 2235 | 1907 |
| 551 | 20230629 | 100800 | 155616500 | 2235 | 2235 | 2235 | 2235 | 1 |
| 552 | 20230629 | 100700 | 155614265 | 2235 | 2230 | 2235 | 2230 | 50 |
| 553 | 20230629 | 100600 | 155502750 | 2230 | 2230 | 2230 | 2230 | 200 |
| 554 | 20230629 | 100500 | 155056750 | 2230 | 2230 | 2230 | 2230 | 100 |
| 555 | 20230629 | 100400 | 154833750 | 2230 | 2230 | 2230 | 2230 | 1279 |
| 556 | 20230629 | 100300 | 151981580 | 2235 | 2235 | 2235 | 2235 | 1 |
| 557 | 20230629 | 100200 | 151979345 | 2230 | 2235 | 2235 | 2230 | 490 |
| 558 | 20230629 | 100100 | 150886195 | 2235 | 2235 | 2235 | 2230 | 212 |
| 559 | 20230629 | 100000 | 150412870 | 2235 | 2235 | 2235 | 2235 | 1 |
| 560 | 20230629 | 095900 | 150410635 | 2235 | 2240 | 2240 | 2230 | 253 |
| 561 | 20230629 | 095800 | 149846425 | 2240 | 2240 | 2240 | 2240 | 0 |
| 562 | 20230629 | 095700 | 149846425 | 2240 | 2235 | 2240 | 2235 | 2606 |
| 563 | 20230629 | 095600 | 144021755 | 2235 | 2230 | 2235 | 2230 | 18247 |
| 564 | 20230629 | 095500 | 103330720 | 2230 | 2230 | 2230 | 2230 | 0 |
| 565 | 20230629 | 095400 | 103330720 | 2230 | 2230 | 2230 | 2230 | 2 |
| 566 | 20230629 | 095300 | 103326260 | 2230 | 2230 | 2230 | 2230 | 0 |
| 567 | 20230629 | 095200 | 103326260 | 2230 | 2230 | 2230 | 2230 | 0 |
| 568 | 20230629 | 095100 | 103326260 | 2230 | 2230 | 2230 | 2230 | 300 |
| 569 | 20230629 | 095000 | 102657260 | 2225 | 2225 | 2225 | 2225 | 448 |
| 570 | 20230629 | 094900 | 101660460 | 2230 | 2230 | 2230 | 2230 | 1 |
| 571 | 20230629 | 094800 | 101658230 | 2225 | 2220 | 2225 | 2220 | 1633 |
| 572 | 20230629 | 094700 | 98026390 | 2220 | 2220 | 2220 | 2220 | 50 |
| 573 | 20230629 | 094600 | 97915390 | 2225 | 2220 | 2225 | 2220 | 452 |
| 574 | 20230629 | 094500 | 96911940 | 2220 | 2220 | 2220 | 2220 | 350 |
| 575 | 20230629 | 094400 | 96134940 | 2220 | 2220 | 2220 | 2210 | 3056 |
| 576 | 20230629 | 094300 | 89372935 | 2225 | 2220 | 2225 | 2220 | 501 |
| 577 | 20230629 | 094200 | 88260710 | 2220 | 2225 | 2225 | 2220 | 1899 |
| 578 | 20230629 | 094100 | 84039585 | 2235 | 2225 | 2235 | 2225 | 110 |
| 579 | 20230629 | 094000 | 83794735 | 2235 | 2225 | 2235 | 2225 | 31 |
| 580 | 20230629 | 093900 | 83725750 | 2235 | 2230 | 2235 | 2225 | 982 |
| 581 | 20230629 | 093800 | 81536780 | 2230 | 2230 | 2230 | 2230 | 1 |
| 582 | 20230629 | 093700 | 81534550 | 2225 | 2225 | 2230 | 2225 | 901 |
| 583 | 20230629 | 093600 | 79527325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 584 | 20230629 | 093500 | 79527325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 585 | 20230629 | 093400 | 79527325 | 2230 | 2230 | 2230 | 2230 | 0 |
| 586 | 20230629 | 093300 | 79527325 | 2230 | 2230 | 2230 | 2230 | 1001 |
| 587 | 20230629 | 093200 | 77295095 | 2235 | 2235 | 2235 | 2235 | 1 |
| 588 | 20230629 | 093100 | 77292860 | 2235 | 2225 | 2235 | 2225 | 2489 |
| 589 | 20230629 | 093000 | 71743880 | 2225 | 2220 | 2225 | 2220 | 1943 |
| 590 | 20230629 | 092900 | 67425415 | 2220 | 2220 | 2220 | 2220 | 3 |
| 591 | 20230629 | 092800 | 67418755 | 2225 | 2225 | 2225 | 2225 | 1 |
| 592 | 20230629 | 092700 | 67416530 | 2220 | 2220 | 2220 | 2220 | 19 |
| 593 | 20230629 | 092600 | 67374350 | 2220 | 2220 | 2225 | 2220 | 1916 |
| 594 | 20230629 | 092500 | 63117280 | 2220 | 2220 | 2220 | 2220 | 38 |
| 595 | 20230629 | 092400 | 63032920 | 2225 | 2220 | 2230 | 2215 | 1923 |
| 596 | 20230629 | 092300 | 58768450 | 2220 | 2220 | 2220 | 2220 | 1000 |
| 597 | 20230629 | 092200 | 56548450 | 2215 | 2215 | 2215 | 2215 | 100 |
| 598 | 20230629 | 092100 | 56326950 | 2215 | 2215 | 2215 | 2215 | 22 |
| 599 | 20230629 | 092000 | 56278220 | 2220 | 2220 | 2220 | 2220 | 0 |
| 600 | 20230629 | 091900 | 56278220 | 2220 | 2215 | 2220 | 2215 | 460 |
| 601 | 20230629 | 091800 | 55259315 | 2220 | 2220 | 2220 | 2220 | 200 |
| 602 | 20230629 | 091700 | 54815315 | 2220 | 2215 | 2220 | 2215 | 83 |
| 603 | 20230629 | 091600 | 54631465 | 2215 | 2210 | 2215 | 2210 | 242 |
| 604 | 20230629 | 091500 | 54095640 | 2210 | 2210 | 2210 | 2205 | 11 |
| 605 | 20230629 | 091400 | 54071375 | 2215 | 2205 | 2215 | 2205 | 88 |
| 606 | 20230629 | 091300 | 53877325 | 2215 | 2215 | 2215 | 2215 | 0 |
| 607 | 20230629 | 091200 | 53877325 | 2215 | 2215 | 2215 | 2200 | 3618 |
| 608 | 20230629 | 091100 | 45913170 | 2205 | 2220 | 2220 | 2205 | 3557 |
| 609 | 20230629 | 091000 | 38069505 | 2205 | 2205 | 2205 | 2205 | 2301 |
| 610 | 20230629 | 090900 | 32995800 | 2220 | 2220 | 2220 | 2205 | 207 |
| 611 | 20230629 | 090800 | 32536350 | 2205 | 2210 | 2210 | 2205 | 39 |
| 612 | 20230629 | 090700 | 32450350 | 2220 | 2220 | 2220 | 2220 | 0 |
| 613 | 20230629 | 090600 | 32450350 | 2220 | 2205 | 2220 | 2200 | 4001 |
| 614 | 20230629 | 090500 | 23642635 | 2220 | 2200 | 2220 | 2200 | 4503 |
| 615 | 20230629 | 090400 | 13735990 | 2220 | 2205 | 2220 | 2205 | 443 |
| 616 | 20230629 | 090300 | 12759160 | 2220 | 2210 | 2220 | 2210 | 103 |
| 617 | 20230629 | 090200 | 12531520 | 2210 | 2205 | 2210 | 2200 | 4330 |
| 618 | 20230629 | 090100 | 2991665 | 2210 | 2210 | 2215 | 2205 | 398 |
| 619 | 20230629 | 090000 | 2110330 | 2205 | 2215 | 2215 | 2205 | 955 |