29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 184800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 63258 |
| 3 | 20230628 | 184700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20230628 | 184600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20230628 | 184500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20230628 | 184400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20230628 | 184300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20230628 | 184200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20230628 | 184100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20230628 | 184000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20230628 | 183900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20230628 | 183800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20230628 | 183700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20230628 | 183600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20230628 | 183500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20230628 | 183400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20230628 | 183300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20230628 | 183200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20230628 | 183100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20230628 | 183000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20230628 | 182900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20230628 | 182800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20230628 | 182700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20230628 | 182600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20230628 | 182500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20230628 | 182400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20230628 | 182300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20230628 | 182200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20230628 | 182100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20230628 | 182000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20230628 | 181900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20230628 | 181800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 63258 |
| 33 | 20230628 | 181700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20230628 | 181600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20230628 | 181500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20230628 | 181400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20230628 | 181300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20230628 | 181200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20230628 | 181100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20230628 | 181000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20230628 | 180900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20230628 | 180800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20230628 | 180700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20230628 | 180600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20230628 | 180500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20230628 | 180400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20230628 | 180300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20230628 | 180200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20230628 | 180100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20230628 | 180000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20230628 | 175900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20230628 | 175800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20230628 | 175700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20230628 | 175600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20230628 | 175500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20230628 | 175400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20230628 | 175300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20230628 | 175200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20230628 | 175100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20230628 | 175000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20230628 | 174900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20230628 | 174800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 63258 |
| 63 | 20230628 | 174700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20230628 | 174600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20230628 | 174500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20230628 | 174400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20230628 | 174300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20230628 | 174200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20230628 | 174100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20230628 | 174000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20230628 | 173900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20230628 | 173800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20230628 | 173700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20230628 | 173600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20230628 | 173500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20230628 | 173400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20230628 | 173300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20230628 | 173200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20230628 | 173100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20230628 | 173000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20230628 | 172900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20230628 | 172800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20230628 | 172700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20230628 | 172600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20230628 | 172500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20230628 | 172400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20230628 | 172300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20230628 | 172200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20230628 | 172100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20230628 | 172000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20230628 | 171900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20230628 | 171800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 63258 |
| 93 | 20230628 | 171700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20230628 | 171600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20230628 | 171500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20230628 | 171400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20230628 | 171300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20230628 | 171200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20230628 | 171100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20230628 | 171000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20230628 | 170900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20230628 | 170800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20230628 | 170700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20230628 | 170600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20230628 | 170500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20230628 | 170400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20230628 | 170300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20230628 | 170200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20230628 | 170100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20230628 | 170000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20230628 | 165900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20230628 | 165800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20230628 | 165700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20230628 | 165600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20230628 | 165500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20230628 | 165400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20230628 | 165300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20230628 | 165200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20230628 | 165100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20230628 | 165000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20230628 | 164900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20230628 | 164800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 63258 |
| 123 | 20230628 | 164700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20230628 | 164600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20230628 | 164500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20230628 | 164400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20230628 | 164300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20230628 | 164200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20230628 | 164100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20230628 | 164000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20230628 | 163900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20230628 | 163800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20230628 | 163700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20230628 | 163600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20230628 | 163500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20230628 | 163400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20230628 | 163300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20230628 | 163200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20230628 | 163100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20230628 | 163000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20230628 | 162900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20230628 | 162800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20230628 | 162700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20230628 | 162600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20230628 | 162500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20230628 | 162400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20230628 | 162300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20230628 | 162200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20230628 | 162100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20230628 | 162000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20230628 | 161900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20230628 | 161800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 63258 |
| 153 | 20230628 | 161700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20230628 | 161600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20230628 | 161500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20230628 | 161400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20230628 | 161300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20230628 | 161200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20230628 | 161100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20230628 | 161000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20230628 | 160900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20230628 | 160800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20230628 | 160700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20230628 | 160600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20230628 | 160500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20230628 | 160400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20230628 | 160300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20230628 | 160200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20230628 | 160100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20230628 | 160000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20230628 | 155900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20230628 | 155800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20230628 | 155700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20230628 | 155600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20230628 | 155500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20230628 | 155400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20230628 | 155300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20230628 | 155200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20230628 | 155100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20230628 | 155000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20230628 | 154900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20230628 | 154800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 63258 |
| 183 | 20230628 | 154700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20230628 | 154600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20230628 | 154500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20230628 | 154400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20230628 | 154300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20230628 | 154200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20230628 | 154100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20230628 | 154000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20230628 | 153900 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20230628 | 153800 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20230628 | 153700 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20230628 | 153600 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20230628 | 153500 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20230628 | 153400 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20230628 | 153300 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20230628 | 153200 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20230628 | 153100 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20230628 | 153000 | 6980475300 | 3800 | 3800 | 3800 | 3800 | 63258 |
| 201 | 20230628 | 152900 | 6740094900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20230628 | 152800 | 6740094900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20230628 | 152700 | 6740094900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20230628 | 152600 | 6740094900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20230628 | 152500 | 6740094900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20230628 | 152400 | 6740094900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20230628 | 152300 | 6740094900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20230628 | 152200 | 6740094900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20230628 | 152100 | 6740094900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20230628 | 152000 | 6740094900 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20230628 | 151900 | 6740094900 | 3800 | 3800 | 3800 | 3795 | 45549 |
| 212 | 20230628 | 151800 | 6567101425 | 3795 | 3700 | 3800 | 3690 | 23496 |
| 213 | 20230628 | 151700 | 6478801380 | 3700 | 3715 | 3730 | 3690 | 3074 |
| 214 | 20230628 | 151600 | 6467428850 | 3705 | 3745 | 3745 | 3705 | 17084 |
| 215 | 20230628 | 151500 | 6403634965 | 3760 | 3775 | 3775 | 3745 | 21324 |
| 216 | 20230628 | 151400 | 6323414565 | 3795 | 3805 | 3810 | 3780 | 25358 |
| 217 | 20230628 | 151300 | 6227141010 | 3815 | 3790 | 3815 | 3785 | 46192 |
| 218 | 20230628 | 151200 | 6051507160 | 3800 | 3780 | 3805 | 3775 | 46648 |
| 219 | 20230628 | 151100 | 5874644345 | 3780 | 3730 | 3790 | 3725 | 41810 |
| 220 | 20230628 | 151000 | 5717475385 | 3720 | 3730 | 3750 | 3700 | 36406 |
| 221 | 20230628 | 150900 | 5581137640 | 3745 | 3795 | 3805 | 3720 | 53337 |
| 222 | 20230628 | 150800 | 5379785125 | 3800 | 3730 | 3800 | 3700 | 173204 |
| 223 | 20230628 | 150700 | 4729400085 | 3730 | 3705 | 3740 | 3675 | 30457 |
| 224 | 20230628 | 150600 | 4616378820 | 3705 | 3690 | 3750 | 3670 | 197835 |
| 225 | 20230628 | 150500 | 3882446615 | 3690 | 3620 | 3695 | 3615 | 66848 |
| 226 | 20230628 | 150400 | 3638640715 | 3615 | 3575 | 3615 | 3575 | 26579 |
| 227 | 20230628 | 150300 | 3542889150 | 3570 | 3560 | 3570 | 3540 | 3797 |
| 228 | 20230628 | 150200 | 3529386590 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 229 | 20230628 | 150100 | 3525826590 | 3535 | 3565 | 3565 | 3535 | 2401 |
| 230 | 20230628 | 150000 | 3517332400 | 3545 | 3575 | 3575 | 3540 | 11490 |
| 231 | 20230628 | 145900 | 3476550040 | 3575 | 3565 | 3580 | 3565 | 16030 |
| 232 | 20230628 | 145800 | 3419280250 | 3560 | 3540 | 3560 | 3540 | 7170 |
| 233 | 20230628 | 145700 | 3393813055 | 3540 | 3520 | 3540 | 3520 | 1341 |
| 234 | 20230628 | 145600 | 3389088735 | 3520 | 3555 | 3555 | 3520 | 16368 |
| 235 | 20230628 | 145500 | 3331354125 | 3555 | 3555 | 3555 | 3555 | 0 |
| 236 | 20230628 | 145400 | 3331354125 | 3555 | 3555 | 3555 | 3555 | 0 |
| 237 | 20230628 | 145300 | 3331354125 | 3555 | 3585 | 3585 | 3550 | 5089 |
| 238 | 20230628 | 145200 | 3313256705 | 3585 | 3590 | 3590 | 3585 | 2005 |
| 239 | 20230628 | 145100 | 3306058780 | 3600 | 3595 | 3600 | 3595 | 3000 |
| 240 | 20230628 | 145000 | 3295259995 | 3595 | 3585 | 3605 | 3585 | 6116 |
| 241 | 20230628 | 144900 | 3273248570 | 3600 | 3580 | 3600 | 3565 | 10995 |
| 242 | 20230628 | 144800 | 3233793425 | 3590 | 3590 | 3590 | 3590 | 0 |
| 243 | 20230628 | 144700 | 3233793425 | 3590 | 3590 | 3600 | 3590 | 5065 |
| 244 | 20230628 | 144600 | 3215587510 | 3590 | 3590 | 3590 | 3565 | 5247 |
| 245 | 20230628 | 144500 | 3196765215 | 3590 | 3600 | 3600 | 3590 | 2010 |
| 246 | 20230628 | 144400 | 3189529235 | 3600 | 3595 | 3605 | 3595 | 5492 |
| 247 | 20230628 | 144300 | 3169751290 | 3600 | 3600 | 3600 | 3595 | 2005 |
| 248 | 20230628 | 144200 | 3162534330 | 3600 | 3560 | 3605 | 3560 | 15028 |
| 249 | 20230628 | 144100 | 3108575705 | 3575 | 3575 | 3575 | 3575 | 150 |
| 250 | 20230628 | 144000 | 3108039455 | 3575 | 3570 | 3580 | 3570 | 1604 |
| 251 | 20230628 | 143900 | 3102304755 | 3565 | 3560 | 3565 | 3560 | 12214 |
| 252 | 20230628 | 143800 | 3058785850 | 3560 | 3565 | 3565 | 3560 | 413 |
| 253 | 20230628 | 143700 | 3057313755 | 3565 | 3565 | 3565 | 3565 | 2600 |
| 254 | 20230628 | 143600 | 3048044755 | 3565 | 3565 | 3565 | 3550 | 3110 |
| 255 | 20230628 | 143500 | 3037002605 | 3570 | 3560 | 3570 | 3560 | 3491 |
| 256 | 20230628 | 143400 | 3024561975 | 3555 | 3555 | 3555 | 3555 | 101 |
| 257 | 20230628 | 143300 | 3024202920 | 3560 | 3545 | 3560 | 3545 | 2700 |
| 258 | 20230628 | 143200 | 3014609360 | 3550 | 3550 | 3555 | 3535 | 7020 |
| 259 | 20230628 | 143100 | 2989716745 | 3550 | 3545 | 3550 | 3530 | 4091 |
| 260 | 20230628 | 143000 | 2975215435 | 3555 | 3535 | 3565 | 3535 | 9000 |
| 261 | 20230628 | 142900 | 2943222535 | 3535 | 3535 | 3535 | 3535 | 120 |
| 262 | 20230628 | 142800 | 2942798335 | 3530 | 3530 | 3530 | 3530 | 4447 |
| 263 | 20230628 | 142700 | 2927100425 | 3530 | 3530 | 3530 | 3525 | 2362 |
| 264 | 20230628 | 142600 | 2918762570 | 3530 | 3530 | 3530 | 3530 | 20 |
| 265 | 20230628 | 142500 | 2918691970 | 3530 | 3525 | 3530 | 3525 | 350 |
| 266 | 20230628 | 142400 | 2917457220 | 3525 | 3520 | 3530 | 3520 | 531 |
| 267 | 20230628 | 142300 | 2915585335 | 3510 | 3510 | 3510 | 3510 | 0 |
| 268 | 20230628 | 142200 | 2915585335 | 3510 | 3510 | 3510 | 3510 | 800 |
| 269 | 20230628 | 142100 | 2912777335 | 3505 | 3535 | 3545 | 3505 | 1200 |
| 270 | 20230628 | 142000 | 2908534365 | 3540 | 3550 | 3550 | 3525 | 4408 |
| 271 | 20230628 | 141900 | 2892955195 | 3540 | 3530 | 3595 | 3525 | 23667 |
| 272 | 20230628 | 141800 | 2808712345 | 3530 | 3515 | 3535 | 3515 | 8150 |
| 273 | 20230628 | 141700 | 2779949835 | 3520 | 3480 | 3520 | 3480 | 4294 |
| 274 | 20230628 | 141600 | 2764868590 | 3480 | 3470 | 3480 | 3470 | 5545 |
| 275 | 20230628 | 141500 | 2745602490 | 3475 | 3465 | 3475 | 3465 | 5978 |
| 276 | 20230628 | 141400 | 2724866925 | 3465 | 3450 | 3465 | 3450 | 9529 |
| 277 | 20230628 | 141300 | 2691868600 | 3450 | 3430 | 3450 | 3430 | 2872 |
| 278 | 20230628 | 141200 | 2682003885 | 3430 | 3430 | 3435 | 3425 | 5637 |
| 279 | 20230628 | 141100 | 2662668425 | 3425 | 3420 | 3425 | 3405 | 7549 |
| 280 | 20230628 | 141000 | 2636856445 | 3415 | 3400 | 3415 | 3400 | 5572 |
| 281 | 20230628 | 140900 | 2617886185 | 3400 | 3430 | 3430 | 3395 | 32367 |
| 282 | 20230628 | 140800 | 2507513070 | 3405 | 3440 | 3440 | 3405 | 27004 |
| 283 | 20230628 | 140700 | 2415220005 | 3435 | 3440 | 3460 | 3430 | 11674 |
| 284 | 20230628 | 140600 | 2375109335 | 3440 | 3440 | 3460 | 3440 | 5963 |
| 285 | 20230628 | 140500 | 2354596595 | 3460 | 3475 | 3475 | 3440 | 14694 |
| 286 | 20230628 | 140400 | 2303897455 | 3470 | 3460 | 3470 | 3450 | 1460 |
| 287 | 20230628 | 140300 | 2298854845 | 3455 | 3465 | 3465 | 3445 | 13646 |
| 288 | 20230628 | 140200 | 2251729715 | 3480 | 3480 | 3480 | 3465 | 14410 |
| 289 | 20230628 | 140100 | 2201747250 | 3480 | 3485 | 3490 | 3480 | 4121 |
| 290 | 20230628 | 140000 | 2187395780 | 3485 | 3500 | 3505 | 3485 | 2862 |
| 291 | 20230628 | 135900 | 2177380075 | 3500 | 3485 | 3500 | 3485 | 5312 |
| 292 | 20230628 | 135800 | 2158804070 | 3490 | 3480 | 3490 | 3480 | 398 |
| 293 | 20230628 | 135700 | 2157416845 | 3480 | 3465 | 3480 | 3460 | 6661 |
| 294 | 20230628 | 135600 | 2134314240 | 3460 | 3490 | 3490 | 3460 | 5104 |
| 295 | 20230628 | 135500 | 2116615390 | 3490 | 3485 | 3490 | 3460 | 31210 |
| 296 | 20230628 | 135400 | 2008453105 | 3490 | 3500 | 3505 | 3490 | 4694 |
| 297 | 20230628 | 135300 | 1992066225 | 3490 | 3510 | 3510 | 3490 | 5987 |
| 298 | 20230628 | 135200 | 1971122990 | 3515 | 3520 | 3520 | 3515 | 544 |
| 299 | 20230628 | 135100 | 1969208650 | 3515 | 3510 | 3520 | 3510 | 2195 |
| 300 | 20230628 | 135000 | 1961498675 | 3510 | 3505 | 3515 | 3505 | 1253 |
| 301 | 20230628 | 134900 | 1957101605 | 3500 | 3500 | 3500 | 3485 | 9599 |
| 302 | 20230628 | 134800 | 1923537615 | 3500 | 3530 | 3530 | 3490 | 23722 |
| 303 | 20230628 | 134700 | 1840343560 | 3540 | 3540 | 3540 | 3540 | 0 |
| 304 | 20230628 | 134600 | 1840343560 | 3540 | 3540 | 3540 | 3540 | 0 |
| 305 | 20230628 | 134500 | 1840343560 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 306 | 20230628 | 134400 | 1836803560 | 3540 | 3530 | 3540 | 3520 | 111 |
| 307 | 20230628 | 134300 | 1836411715 | 3545 | 3545 | 3545 | 3545 | 0 |
| 308 | 20230628 | 134200 | 1836411715 | 3545 | 3555 | 3555 | 3520 | 35456 |
| 309 | 20230628 | 134100 | 1711216055 | 3555 | 3555 | 3555 | 3555 | 0 |
| 310 | 20230628 | 134000 | 1711216055 | 3555 | 3555 | 3555 | 3555 | 980 |
| 311 | 20230628 | 133900 | 1707732155 | 3550 | 3550 | 3550 | 3550 | 488 |
| 312 | 20230628 | 133800 | 1705999755 | 3550 | 3550 | 3550 | 3550 | 500 |
| 313 | 20230628 | 133700 | 1704224755 | 3550 | 3540 | 3550 | 3540 | 3210 |
| 314 | 20230628 | 133600 | 1692861255 | 3535 | 3545 | 3545 | 3535 | 3000 |
| 315 | 20230628 | 133500 | 1682246255 | 3545 | 3545 | 3545 | 3545 | 200 |
| 316 | 20230628 | 133400 | 1681537255 | 3530 | 3565 | 3565 | 3530 | 80000 |
| 317 | 20230628 | 133300 | 1398081235 | 3570 | 3570 | 3570 | 3570 | 4000 |
| 318 | 20230628 | 133200 | 1383801235 | 3570 | 3570 | 3570 | 3570 | 1390 |
| 319 | 20230628 | 133100 | 1378838935 | 3570 | 3570 | 3570 | 3570 | 4357 |
| 320 | 20230628 | 133000 | 1363284445 | 3570 | 3570 | 3570 | 3570 | 2010 |
| 321 | 20230628 | 132900 | 1356108745 | 3565 | 3565 | 3565 | 3565 | 1347 |
| 322 | 20230628 | 132800 | 1351306690 | 3570 | 3570 | 3570 | 3570 | 0 |
| 323 | 20230628 | 132700 | 1351306690 | 3570 | 3570 | 3570 | 3570 | 0 |
| 324 | 20230628 | 132600 | 1351306690 | 3570 | 3570 | 3570 | 3570 | 1027 |
| 325 | 20230628 | 132500 | 1347640300 | 3570 | 3570 | 3570 | 3570 | 7 |
| 326 | 20230628 | 132400 | 1347615310 | 3565 | 3565 | 3570 | 3565 | 1940 |
| 327 | 20230628 | 132300 | 1340698710 | 3565 | 3565 | 3565 | 3565 | 1187 |
| 328 | 20230628 | 132200 | 1336467055 | 3565 | 3565 | 3565 | 3565 | 183 |
| 329 | 20230628 | 132100 | 1335814660 | 3570 | 3570 | 3570 | 3570 | 4990 |
| 330 | 20230628 | 132000 | 1318000360 | 3575 | 3575 | 3575 | 3575 | 3 |
| 331 | 20230628 | 131900 | 1317989635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 332 | 20230628 | 131800 | 1317989635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 333 | 20230628 | 131700 | 1317989635 | 3580 | 3580 | 3580 | 3580 | 5 |
| 334 | 20230628 | 131600 | 1317971735 | 3580 | 3580 | 3580 | 3580 | 592 |
| 335 | 20230628 | 131500 | 1315852375 | 3570 | 3570 | 3570 | 3570 | 83 |
| 336 | 20230628 | 131400 | 1315556065 | 3575 | 3575 | 3575 | 3575 | 504 |
| 337 | 20230628 | 131300 | 1313754265 | 3575 | 3575 | 3575 | 3575 | 0 |
| 338 | 20230628 | 131200 | 1313754265 | 3575 | 3575 | 3575 | 3575 | 0 |
| 339 | 20230628 | 131100 | 1313754265 | 3575 | 3575 | 3575 | 3575 | 0 |
| 340 | 20230628 | 131000 | 1313754265 | 3575 | 3575 | 3575 | 3575 | 0 |
| 341 | 20230628 | 130900 | 1313754265 | 3575 | 3575 | 3575 | 3575 | 0 |
| 342 | 20230628 | 130800 | 1313754265 | 3575 | 3575 | 3575 | 3575 | 0 |
| 343 | 20230628 | 130700 | 1313754265 | 3575 | 3575 | 3575 | 3575 | 100 |
| 344 | 20230628 | 130600 | 1313396765 | 3570 | 3570 | 3570 | 3570 | 1 |
| 345 | 20230628 | 130500 | 1313393195 | 3570 | 3570 | 3570 | 3570 | 0 |
| 346 | 20230628 | 130400 | 1313393195 | 3570 | 3575 | 3580 | 3570 | 291 |
| 347 | 20230628 | 130300 | 1312352870 | 3575 | 3575 | 3575 | 3575 | 0 |
| 348 | 20230628 | 130200 | 1312352870 | 3575 | 3575 | 3575 | 3575 | 0 |
| 349 | 20230628 | 130100 | 1312352870 | 3575 | 3575 | 3575 | 3575 | 10 |
| 350 | 20230628 | 130000 | 1312317120 | 3585 | 3575 | 3585 | 3575 | 6 |
| 351 | 20230628 | 125900 | 1312295660 | 3575 | 3575 | 3575 | 3575 | 530 |
| 352 | 20230628 | 125800 | 1310400910 | 3575 | 3575 | 3575 | 3575 | 0 |
| 353 | 20230628 | 125700 | 1310400910 | 3575 | 3580 | 3580 | 3575 | 491 |
| 354 | 20230628 | 125600 | 1308645085 | 3580 | 3585 | 3585 | 3580 | 1305 |
| 355 | 20230628 | 125500 | 1303972765 | 3585 | 3585 | 3585 | 3585 | 114 |
| 356 | 20230628 | 125400 | 1303564075 | 3580 | 3580 | 3580 | 3580 | 0 |
| 357 | 20230628 | 125300 | 1303564075 | 3580 | 3580 | 3580 | 3580 | 285 |
| 358 | 20230628 | 125200 | 1302543775 | 3575 | 3580 | 3580 | 3575 | 21 |
| 359 | 20230628 | 125100 | 1302468695 | 3575 | 3575 | 3575 | 3575 | 0 |
| 360 | 20230628 | 125000 | 1302468695 | 3575 | 3575 | 3575 | 3575 | 0 |
| 361 | 20230628 | 124900 | 1302468695 | 3575 | 3575 | 3575 | 3575 | 46 |
| 362 | 20230628 | 124800 | 1302304245 | 3575 | 3575 | 3575 | 3575 | 100 |
| 363 | 20230628 | 124700 | 1301946745 | 3575 | 3570 | 3575 | 3570 | 3131 |
| 364 | 20230628 | 124600 | 1290768420 | 3575 | 3575 | 3575 | 3575 | 100 |
| 365 | 20230628 | 124500 | 1290410920 | 3575 | 3575 | 3575 | 3575 | 31 |
| 366 | 20230628 | 124400 | 1290300095 | 3580 | 3580 | 3580 | 3580 | 0 |
| 367 | 20230628 | 124300 | 1290300095 | 3580 | 3580 | 3580 | 3580 | 1 |
| 368 | 20230628 | 124200 | 1290296515 | 3575 | 3575 | 3575 | 3575 | 500 |
| 369 | 20230628 | 124100 | 1288509015 | 3575 | 3575 | 3575 | 3575 | 3000 |
| 370 | 20230628 | 124000 | 1277784015 | 3580 | 3580 | 3580 | 3580 | 20 |
| 371 | 20230628 | 123900 | 1277712415 | 3580 | 3580 | 3580 | 3580 | 1 |
| 372 | 20230628 | 123800 | 1277708835 | 3580 | 3580 | 3580 | 3580 | 827 |
| 373 | 20230628 | 123700 | 1274748175 | 3580 | 3580 | 3580 | 3580 | 0 |
| 374 | 20230628 | 123600 | 1274748175 | 3580 | 3580 | 3580 | 3580 | 100 |
| 375 | 20230628 | 123500 | 1274390175 | 3580 | 3580 | 3580 | 3580 | 100 |
| 376 | 20230628 | 123400 | 1274032175 | 3585 | 3585 | 3585 | 3585 | 0 |
| 377 | 20230628 | 123300 | 1274032175 | 3585 | 3585 | 3585 | 3585 | 20 |
| 378 | 20230628 | 123200 | 1273960475 | 3585 | 3580 | 3585 | 3580 | 321 |
| 379 | 20230628 | 123100 | 1272809695 | 3585 | 3580 | 3585 | 3580 | 366 |
| 380 | 20230628 | 123000 | 1271498195 | 3580 | 3580 | 3580 | 3580 | 226 |
| 381 | 20230628 | 122900 | 1270689115 | 3580 | 3580 | 3580 | 3580 | 472 |
| 382 | 20230628 | 122800 | 1268999355 | 3585 | 3585 | 3585 | 3585 | 0 |
| 383 | 20230628 | 122700 | 1268999355 | 3585 | 3585 | 3585 | 3585 | 27 |
| 384 | 20230628 | 122600 | 1268902560 | 3585 | 3585 | 3585 | 3585 | 0 |
| 385 | 20230628 | 122500 | 1268902560 | 3585 | 3580 | 3585 | 3580 | 594 |
| 386 | 20230628 | 122400 | 1266776035 | 3585 | 3585 | 3585 | 3585 | 0 |
| 387 | 20230628 | 122300 | 1266776035 | 3585 | 3585 | 3585 | 3585 | 0 |
| 388 | 20230628 | 122200 | 1266776035 | 3585 | 3585 | 3585 | 3585 | 0 |
| 389 | 20230628 | 122100 | 1266776035 | 3585 | 3585 | 3585 | 3585 | 0 |
| 390 | 20230628 | 122000 | 1266776035 | 3585 | 3585 | 3585 | 3585 | 0 |
| 391 | 20230628 | 121900 | 1266776035 | 3585 | 3585 | 3585 | 3585 | 0 |
| 392 | 20230628 | 121800 | 1266776035 | 3585 | 3585 | 3585 | 3585 | 139 |
| 393 | 20230628 | 121700 | 1266277720 | 3580 | 3580 | 3580 | 3580 | 312 |
| 394 | 20230628 | 121600 | 1265160760 | 3580 | 3580 | 3580 | 3580 | 0 |
| 395 | 20230628 | 121500 | 1265160760 | 3580 | 3580 | 3580 | 3580 | 3 |
| 396 | 20230628 | 121400 | 1265150020 | 3580 | 3580 | 3580 | 3580 | 185 |
| 397 | 20230628 | 121300 | 1264487720 | 3580 | 3580 | 3580 | 3580 | 2029 |
| 398 | 20230628 | 121200 | 1257223900 | 3580 | 3580 | 3580 | 3580 | 0 |
| 399 | 20230628 | 121100 | 1257223900 | 3580 | 3580 | 3580 | 3580 | 661 |
| 400 | 20230628 | 121000 | 1254857520 | 3580 | 3580 | 3580 | 3580 | 144 |
| 401 | 20230628 | 120900 | 1254342000 | 3575 | 3575 | 3575 | 3575 | 50 |
| 402 | 20230628 | 120800 | 1254163250 | 3575 | 3575 | 3575 | 3575 | 1302 |
| 403 | 20230628 | 120700 | 1249508600 | 3575 | 3575 | 3575 | 3575 | 748 |
| 404 | 20230628 | 120600 | 1246834500 | 3575 | 3575 | 3575 | 3575 | 0 |
| 405 | 20230628 | 120500 | 1246834500 | 3575 | 3565 | 3575 | 3565 | 925 |
| 406 | 20230628 | 120400 | 1243536865 | 3570 | 3575 | 3575 | 3570 | 189 |
| 407 | 20230628 | 120300 | 1242862070 | 3575 | 3575 | 3575 | 3575 | 123 |
| 408 | 20230628 | 120200 | 1242422345 | 3575 | 3575 | 3575 | 3575 | 1 |
| 409 | 20230628 | 120100 | 1242418770 | 3570 | 3570 | 3570 | 3570 | 51 |
| 410 | 20230628 | 120000 | 1242236700 | 3570 | 3570 | 3570 | 3570 | 0 |
| 411 | 20230628 | 115900 | 1242236700 | 3570 | 3570 | 3570 | 3570 | 1083 |
| 412 | 20230628 | 115800 | 1238370390 | 3575 | 3575 | 3575 | 3575 | 0 |
| 413 | 20230628 | 115700 | 1238370390 | 3575 | 3570 | 3575 | 3570 | 106 |
| 414 | 20230628 | 115600 | 1237991940 | 3570 | 3570 | 3570 | 3570 | 0 |
| 415 | 20230628 | 115500 | 1237991940 | 3570 | 3570 | 3570 | 3570 | 110 |
| 416 | 20230628 | 115400 | 1237599240 | 3570 | 3570 | 3570 | 3570 | 40 |
| 417 | 20230628 | 115300 | 1237456440 | 3575 | 3575 | 3575 | 3575 | 1 |
| 418 | 20230628 | 115200 | 1237452865 | 3570 | 3570 | 3570 | 3570 | 774 |
| 419 | 20230628 | 115100 | 1234689685 | 3570 | 3570 | 3570 | 3570 | 575 |
| 420 | 20230628 | 115000 | 1232636935 | 3565 | 3565 | 3565 | 3565 | 3508 |
| 421 | 20230628 | 114900 | 1220130915 | 3565 | 3565 | 3565 | 3565 | 0 |
| 422 | 20230628 | 114800 | 1220130915 | 3565 | 3560 | 3565 | 3560 | 3384 |
| 423 | 20230628 | 114700 | 1208067275 | 3560 | 3560 | 3560 | 3560 | 14 |
| 424 | 20230628 | 114600 | 1208017435 | 3555 | 3560 | 3560 | 3555 | 531 |
| 425 | 20230628 | 114500 | 1206129620 | 3560 | 3555 | 3560 | 3555 | 191 |
| 426 | 20230628 | 114400 | 1205450125 | 3555 | 3555 | 3560 | 3555 | 9 |
| 427 | 20230628 | 114300 | 1205418125 | 3555 | 3560 | 3560 | 3555 | 200 |
| 428 | 20230628 | 114200 | 1204707120 | 3555 | 3555 | 3555 | 3555 | 100 |
| 429 | 20230628 | 114100 | 1204351620 | 3545 | 3565 | 3565 | 3545 | 10100 |
| 430 | 20230628 | 114000 | 1168483430 | 3560 | 3560 | 3560 | 3560 | 100 |
| 431 | 20230628 | 113900 | 1168127430 | 3560 | 3560 | 3560 | 3560 | 0 |
| 432 | 20230628 | 113800 | 1168127430 | 3560 | 3560 | 3560 | 3555 | 583 |
| 433 | 20230628 | 113700 | 1166051955 | 3560 | 3560 | 3560 | 3560 | 0 |
| 434 | 20230628 | 113600 | 1166051955 | 3560 | 3560 | 3560 | 3560 | 3430 |
| 435 | 20230628 | 113500 | 1153841155 | 3555 | 3555 | 3555 | 3555 | 0 |
| 436 | 20230628 | 113400 | 1153841155 | 3555 | 3555 | 3555 | 3555 | 50 |
| 437 | 20230628 | 113300 | 1153663405 | 3555 | 3555 | 3555 | 3555 | 818 |
| 438 | 20230628 | 113200 | 1150755415 | 3555 | 3555 | 3555 | 3555 | 0 |
| 439 | 20230628 | 113100 | 1150755415 | 3555 | 3580 | 3580 | 3555 | 1290 |
| 440 | 20230628 | 113000 | 1146161935 | 3585 | 3580 | 3585 | 3555 | 16417 |
| 441 | 20230628 | 112900 | 1087669280 | 3580 | 3580 | 3580 | 3580 | 535 |
| 442 | 20230628 | 112800 | 1085753980 | 3580 | 3575 | 3580 | 3575 | 387 |
| 443 | 20230628 | 112700 | 1084368955 | 3575 | 3580 | 3580 | 3575 | 410 |
| 444 | 20230628 | 112600 | 1082901220 | 3580 | 3575 | 3580 | 3575 | 106 |
| 445 | 20230628 | 112500 | 1082522240 | 3575 | 3575 | 3575 | 3575 | 186 |
| 446 | 20230628 | 112400 | 1081857290 | 3575 | 3570 | 3575 | 3570 | 200 |
| 447 | 20230628 | 112300 | 1081142790 | 3570 | 3570 | 3570 | 3570 | 9115 |
| 448 | 20230628 | 112200 | 1048602240 | 3565 | 3570 | 3570 | 3565 | 3784 |
| 449 | 20230628 | 112100 | 1035110860 | 3570 | 3575 | 3575 | 3570 | 114 |
| 450 | 20230628 | 112000 | 1034703810 | 3570 | 3570 | 3570 | 3570 | 100 |
| 451 | 20230628 | 111900 | 1034346810 | 3570 | 3570 | 3570 | 3570 | 100 |
| 452 | 20230628 | 111800 | 1033989810 | 3570 | 3570 | 3570 | 3570 | 160 |
| 453 | 20230628 | 111700 | 1033418610 | 3580 | 3565 | 3580 | 3565 | 2946 |
| 454 | 20230628 | 111600 | 1022915925 | 3565 | 3580 | 3580 | 3565 | 654 |
| 455 | 20230628 | 111500 | 1020581855 | 3580 | 3580 | 3580 | 3580 | 17 |
| 456 | 20230628 | 111400 | 1020520995 | 3575 | 3570 | 3575 | 3565 | 9150 |
| 457 | 20230628 | 111300 | 987874265 | 3570 | 3570 | 3575 | 3570 | 2569 |
| 458 | 20230628 | 111200 | 978702880 | 3575 | 3575 | 3575 | 3570 | 946 |
| 459 | 20230628 | 111100 | 975321430 | 3575 | 3575 | 3575 | 3575 | 577 |
| 460 | 20230628 | 111000 | 973258655 | 3575 | 3575 | 3575 | 3575 | 0 |
| 461 | 20230628 | 110900 | 973258655 | 3575 | 3580 | 3580 | 3575 | 330 |
| 462 | 20230628 | 110800 | 972078585 | 3580 | 3580 | 3580 | 3580 | 0 |
| 463 | 20230628 | 110700 | 972078585 | 3580 | 3595 | 3595 | 3580 | 82 |
| 464 | 20230628 | 110600 | 971784695 | 3595 | 3595 | 3595 | 3595 | 50 |
| 465 | 20230628 | 110500 | 971604945 | 3605 | 3585 | 3605 | 3570 | 10170 |
| 466 | 20230628 | 110400 | 935233560 | 3585 | 3590 | 3610 | 3585 | 13902 |
| 467 | 20230628 | 110300 | 885383465 | 3590 | 3590 | 3590 | 3590 | 400 |
| 468 | 20230628 | 110200 | 883947465 | 3590 | 3590 | 3590 | 3590 | 2884 |
| 469 | 20230628 | 110100 | 873593905 | 3590 | 3590 | 3590 | 3590 | 18065 |
| 470 | 20230628 | 110000 | 808740555 | 3590 | 3590 | 3590 | 3590 | 100 |
| 471 | 20230628 | 105900 | 808381555 | 3585 | 3585 | 3585 | 3585 | 0 |
| 472 | 20230628 | 105800 | 808381555 | 3585 | 3590 | 3590 | 3585 | 1123 |
| 473 | 20230628 | 105700 | 804352485 | 3590 | 3595 | 3595 | 3590 | 2002 |
| 474 | 20230628 | 105600 | 797163430 | 3600 | 3600 | 3600 | 3600 | 500 |
| 475 | 20230628 | 105500 | 795363430 | 3595 | 3595 | 3595 | 3595 | 1000 |
| 476 | 20230628 | 105400 | 791768430 | 3595 | 3595 | 3595 | 3595 | 300 |
| 477 | 20230628 | 105300 | 790689930 | 3595 | 3590 | 3595 | 3590 | 3041 |
| 478 | 20230628 | 105200 | 779772535 | 3590 | 3590 | 3590 | 3590 | 0 |
| 479 | 20230628 | 105100 | 779772535 | 3590 | 3590 | 3590 | 3590 | 0 |
| 480 | 20230628 | 105000 | 779772535 | 3590 | 3600 | 3600 | 3590 | 881 |
| 481 | 20230628 | 104900 | 776607335 | 3620 | 3620 | 3620 | 3620 | 0 |
| 482 | 20230628 | 104800 | 776607335 | 3620 | 3610 | 3620 | 3610 | 2010 |
| 483 | 20230628 | 104700 | 769333420 | 3615 | 3615 | 3615 | 3615 | 100 |
| 484 | 20230628 | 104600 | 768971920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 485 | 20230628 | 104500 | 768971920 | 3620 | 3620 | 3620 | 3620 | 0 |
| 486 | 20230628 | 104400 | 768971920 | 3620 | 3620 | 3620 | 3620 | 1 |
| 487 | 20230628 | 104300 | 768968300 | 3585 | 3585 | 3585 | 3585 | 250 |
| 488 | 20230628 | 104200 | 768072050 | 3585 | 3595 | 3595 | 3585 | 5000 |
| 489 | 20230628 | 104100 | 750138015 | 3590 | 3595 | 3595 | 3590 | 3000 |
| 490 | 20230628 | 104000 | 739363015 | 3595 | 3600 | 3600 | 3595 | 2000 |
| 491 | 20230628 | 103900 | 732169650 | 3630 | 3610 | 3630 | 3595 | 3834 |
| 492 | 20230628 | 103800 | 718353585 | 3620 | 3620 | 3620 | 3620 | 50 |
| 493 | 20230628 | 103700 | 718172585 | 3630 | 3620 | 3630 | 3595 | 28795 |
| 494 | 20230628 | 103600 | 614427605 | 3620 | 3620 | 3620 | 3620 | 0 |
| 495 | 20230628 | 103500 | 614427605 | 3620 | 3620 | 3620 | 3620 | 293 |
| 496 | 20230628 | 103400 | 613366945 | 3620 | 3620 | 3620 | 3620 | 485 |
| 497 | 20230628 | 103300 | 611611245 | 3620 | 3620 | 3620 | 3620 | 0 |
| 498 | 20230628 | 103200 | 611611245 | 3620 | 3620 | 3620 | 3620 | 0 |
| 499 | 20230628 | 103100 | 611611245 | 3620 | 3620 | 3620 | 3620 | 0 |
| 500 | 20230628 | 103000 | 611611245 | 3620 | 3620 | 3620 | 3620 | 424 |
| 501 | 20230628 | 102900 | 610076365 | 3615 | 3615 | 3615 | 3615 | 0 |
| 502 | 20230628 | 102800 | 610076365 | 3615 | 3615 | 3615 | 3615 | 0 |
| 503 | 20230628 | 102700 | 610076365 | 3615 | 3620 | 3620 | 3615 | 2000 |
| 504 | 20230628 | 102600 | 602841605 | 3620 | 3620 | 3620 | 3620 | 10003 |
| 505 | 20230628 | 102500 | 566630745 | 3620 | 3620 | 3620 | 3620 | 3197 |
| 506 | 20230628 | 102400 | 555057605 | 3620 | 3620 | 3620 | 3620 | 0 |
| 507 | 20230628 | 102300 | 555057605 | 3620 | 3620 | 3620 | 3620 | 11800 |
| 508 | 20230628 | 102200 | 512341605 | 3620 | 3620 | 3620 | 3620 | 0 |
| 509 | 20230628 | 102100 | 512341605 | 3620 | 3620 | 3620 | 3620 | 0 |
| 510 | 20230628 | 102000 | 512341605 | 3620 | 3625 | 3625 | 3620 | 5005 |
| 511 | 20230628 | 101900 | 494222535 | 3635 | 3635 | 3635 | 3635 | 301 |
| 512 | 20230628 | 101800 | 493128400 | 3640 | 3640 | 3640 | 3640 | 100 |
| 513 | 20230628 | 101700 | 492764400 | 3640 | 3620 | 3640 | 3620 | 531 |
| 514 | 20230628 | 101600 | 490842160 | 3620 | 3620 | 3620 | 3620 | 0 |
| 515 | 20230628 | 101500 | 490842160 | 3620 | 3630 | 3630 | 3620 | 9041 |
| 516 | 20230628 | 101400 | 458037630 | 3630 | 3630 | 3630 | 3630 | 0 |
| 517 | 20230628 | 101300 | 458037630 | 3630 | 3630 | 3630 | 3630 | 0 |
| 518 | 20230628 | 101200 | 458037630 | 3630 | 3630 | 3630 | 3630 | 200 |
| 519 | 20230628 | 101100 | 457311630 | 3640 | 3640 | 3640 | 3640 | 0 |
| 520 | 20230628 | 101000 | 457311630 | 3640 | 3640 | 3640 | 3640 | 0 |
| 521 | 20230628 | 100900 | 457311630 | 3640 | 3650 | 3650 | 3640 | 12 |
| 522 | 20230628 | 100800 | 457267940 | 3645 | 3650 | 3650 | 3645 | 108 |
| 523 | 20230628 | 100700 | 456874245 | 3650 | 3650 | 3650 | 3625 | 6021 |
| 524 | 20230628 | 100600 | 435046625 | 3630 | 3630 | 3630 | 3630 | 3000 |
| 525 | 20230628 | 100500 | 424156625 | 3630 | 3635 | 3635 | 3630 | 5500 |
| 526 | 20230628 | 100400 | 404180610 | 3640 | 3640 | 3640 | 3640 | 0 |
| 527 | 20230628 | 100300 | 404180610 | 3640 | 3645 | 3645 | 3640 | 2000 |
| 528 | 20230628 | 100200 | 396895450 | 3640 | 3650 | 3650 | 3640 | 252 |
| 529 | 20230628 | 100100 | 395977650 | 3650 | 3650 | 3650 | 3650 | 7 |
| 530 | 20230628 | 100000 | 395952100 | 3650 | 3650 | 3650 | 3650 | 1 |
| 531 | 20230628 | 095900 | 395948450 | 3650 | 3650 | 3650 | 3650 | 0 |
| 532 | 20230628 | 095800 | 395948450 | 3650 | 3650 | 3650 | 3650 | 418 |
| 533 | 20230628 | 095700 | 394422750 | 3635 | 3635 | 3635 | 3635 | 0 |
| 534 | 20230628 | 095600 | 394422750 | 3635 | 3635 | 3635 | 3635 | 4 |
| 535 | 20230628 | 095500 | 394408210 | 3630 | 3650 | 3650 | 3630 | 207 |
| 536 | 20230628 | 095400 | 393655180 | 3650 | 3650 | 3650 | 3650 | 100 |
| 537 | 20230628 | 095300 | 393290180 | 3650 | 3635 | 3650 | 3635 | 1053 |
| 538 | 20230628 | 095200 | 389462510 | 3635 | 3635 | 3635 | 3635 | 777 |
| 539 | 20230628 | 095100 | 386638115 | 3645 | 3645 | 3645 | 3645 | 260 |
| 540 | 20230628 | 095000 | 385690415 | 3650 | 3650 | 3650 | 3650 | 200 |
| 541 | 20230628 | 094900 | 384960415 | 3630 | 3660 | 3660 | 3630 | 15100 |
| 542 | 20230628 | 094800 | 330111245 | 3635 | 3640 | 3640 | 3635 | 399 |
| 543 | 20230628 | 094700 | 328659400 | 3640 | 3660 | 3660 | 3640 | 5101 |
| 544 | 20230628 | 094600 | 310089740 | 3640 | 3665 | 3665 | 3640 | 1120 |
| 545 | 20230628 | 094500 | 306012440 | 3665 | 3665 | 3665 | 3665 | 0 |
| 546 | 20230628 | 094400 | 306012440 | 3665 | 3665 | 3665 | 3665 | 1 |
| 547 | 20230628 | 094300 | 306008775 | 3665 | 3665 | 3665 | 3665 | 0 |
| 548 | 20230628 | 094200 | 306008775 | 3665 | 3665 | 3665 | 3665 | 0 |
| 549 | 20230628 | 094100 | 306008775 | 3665 | 3635 | 3665 | 3635 | 1501 |
| 550 | 20230628 | 094000 | 300552610 | 3635 | 3635 | 3635 | 3635 | 0 |
| 551 | 20230628 | 093900 | 300552610 | 3635 | 3665 | 3665 | 3635 | 202 |
| 552 | 20230628 | 093800 | 299817950 | 3665 | 3645 | 3665 | 3635 | 6004 |
| 553 | 20230628 | 093700 | 277974340 | 3670 | 3670 | 3670 | 3670 | 1 |
| 554 | 20230628 | 093600 | 277970670 | 3645 | 3650 | 3650 | 3645 | 1000 |
| 555 | 20230628 | 093500 | 274325570 | 3670 | 3670 | 3670 | 3650 | 2601 |
| 556 | 20230628 | 093400 | 264799900 | 3650 | 3650 | 3650 | 3650 | 445 |
| 557 | 20230628 | 093300 | 263175650 | 3650 | 3650 | 3650 | 3650 | 11 |
| 558 | 20230628 | 093200 | 263135500 | 3650 | 3670 | 3670 | 3650 | 7 |
| 559 | 20230628 | 093100 | 263109830 | 3670 | 3650 | 3670 | 3650 | 4006 |
| 560 | 20230628 | 093000 | 248487810 | 3645 | 3645 | 3645 | 3645 | 396 |
| 561 | 20230628 | 092900 | 247044390 | 3675 | 3670 | 3675 | 3670 | 151 |
| 562 | 20230628 | 092800 | 246489690 | 3645 | 3645 | 3645 | 3645 | 300 |
| 563 | 20230628 | 092700 | 245396190 | 3645 | 3650 | 3650 | 3645 | 10036 |
| 564 | 20230628 | 092600 | 208809350 | 3650 | 3655 | 3655 | 3650 | 10000 |
| 565 | 20230628 | 092500 | 172301120 | 3655 | 3670 | 3670 | 3655 | 700 |
| 566 | 20230628 | 092400 | 169742305 | 3670 | 3670 | 3670 | 3670 | 49 |
| 567 | 20230628 | 092300 | 169562475 | 3675 | 3655 | 3675 | 3650 | 5001 |
| 568 | 20230628 | 092200 | 151308070 | 3675 | 3660 | 3675 | 3655 | 21 |
| 569 | 20230628 | 092100 | 151231290 | 3655 | 3685 | 3685 | 3650 | 15204 |
| 570 | 20230628 | 092000 | 95711690 | 3665 | 3675 | 3675 | 3665 | 1442 |
| 571 | 20230628 | 091900 | 90423080 | 3675 | 3675 | 3675 | 3675 | 323 |
| 572 | 20230628 | 091800 | 89236055 | 3675 | 3685 | 3685 | 3675 | 5100 |
| 573 | 20230628 | 091700 | 70468385 | 3700 | 3700 | 3700 | 3700 | 1 |
| 574 | 20230628 | 091600 | 70464685 | 3685 | 3685 | 3685 | 3685 | 0 |
| 575 | 20230628 | 091500 | 70464685 | 3685 | 3690 | 3690 | 3685 | 1006 |
| 576 | 20230628 | 091400 | 66757570 | 3685 | 3680 | 3685 | 3680 | 46 |
| 577 | 20230628 | 091300 | 66588285 | 3670 | 3700 | 3710 | 3670 | 5603 |
| 578 | 20230628 | 091200 | 46010085 | 3710 | 3700 | 3710 | 3700 | 1165 |
| 579 | 20230628 | 091100 | 41689535 | 3710 | 3710 | 3710 | 3675 | 3505 |
| 580 | 20230628 | 091000 | 28803895 | 3710 | 3700 | 3710 | 3695 | 1202 |
| 581 | 20230628 | 090900 | 24362170 | 3710 | 3695 | 3710 | 3695 | 257 |
| 582 | 20230628 | 090800 | 23409285 | 3695 | 3695 | 3695 | 3695 | 1636 |
| 583 | 20230628 | 090700 | 17364265 | 3700 | 3700 | 3700 | 3700 | 1646 |
| 584 | 20230628 | 090600 | 11274065 | 3700 | 3700 | 3700 | 3700 | 375 |
| 585 | 20230628 | 090500 | 9886565 | 3700 | 3700 | 3700 | 3700 | 137 |
| 586 | 20230628 | 090400 | 9379665 | 3700 | 3705 | 3710 | 3700 | 589 |
| 587 | 20230628 | 090300 | 7198760 | 3710 | 3710 | 3710 | 3710 | 145 |
| 588 | 20230628 | 090200 | 6660810 | 3710 | 3710 | 3710 | 3710 | 450 |
| 589 | 20230628 | 090100 | 4991310 | 3705 | 3705 | 3705 | 3705 | 2 |
| 590 | 20230628 | 090000 | 4983900 | 3700 | 3700 | 3700 | 3700 | 1347 |