29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 1421 |
| 3 | 20230629 | 185000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20230629 | 184900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20230629 | 184800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20230629 | 184700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20230629 | 184600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20230629 | 184500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20230629 | 184400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20230629 | 184300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20230629 | 184200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20230629 | 184100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20230629 | 184000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20230629 | 183900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20230629 | 183800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20230629 | 183700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20230629 | 183600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20230629 | 183500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20230629 | 183400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20230629 | 183300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20230629 | 183200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20230629 | 183100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20230629 | 183000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20230629 | 182900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20230629 | 182800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20230629 | 182700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20230629 | 182600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20230629 | 182500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20230629 | 182400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20230629 | 182300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20230629 | 182200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20230629 | 182100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 1421 |
| 33 | 20230629 | 182000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20230629 | 181900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20230629 | 181800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20230629 | 181700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20230629 | 181600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20230629 | 181500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20230629 | 181400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20230629 | 181300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20230629 | 181200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20230629 | 181100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20230629 | 181000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20230629 | 180900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20230629 | 180800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20230629 | 180700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20230629 | 180600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20230629 | 180500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20230629 | 180400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20230629 | 180300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20230629 | 180200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20230629 | 180100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20230629 | 180000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20230629 | 175900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20230629 | 175800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20230629 | 175700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20230629 | 175600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20230629 | 175500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20230629 | 175400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20230629 | 175300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20230629 | 175200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20230629 | 175100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 1421 |
| 63 | 20230629 | 175000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20230629 | 174900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20230629 | 174800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20230629 | 174700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20230629 | 174600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20230629 | 174500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20230629 | 174400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20230629 | 174300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20230629 | 174200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20230629 | 174100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20230629 | 174000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20230629 | 173900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20230629 | 173800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20230629 | 173700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20230629 | 173600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20230629 | 173500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20230629 | 173400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20230629 | 173300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20230629 | 173200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20230629 | 173100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20230629 | 173000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20230629 | 172900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20230629 | 172800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20230629 | 172700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20230629 | 172600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20230629 | 172500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20230629 | 172400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20230629 | 172300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20230629 | 172200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20230629 | 172100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 1421 |
| 93 | 20230629 | 172000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20230629 | 171900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20230629 | 171800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20230629 | 171700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20230629 | 171600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20230629 | 171500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20230629 | 171400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20230629 | 171300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20230629 | 171200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20230629 | 171100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20230629 | 171000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20230629 | 170900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20230629 | 170800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20230629 | 170700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20230629 | 170600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20230629 | 170500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20230629 | 170400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20230629 | 170300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20230629 | 170200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20230629 | 170100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20230629 | 170000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20230629 | 165900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20230629 | 165800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20230629 | 165700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20230629 | 165600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20230629 | 165500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20230629 | 165400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20230629 | 165300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20230629 | 165200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20230629 | 165100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 1421 |
| 123 | 20230629 | 165000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20230629 | 164900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20230629 | 164800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20230629 | 164700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20230629 | 164600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20230629 | 164500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20230629 | 164400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20230629 | 164300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20230629 | 164200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20230629 | 164100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20230629 | 164000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20230629 | 163900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20230629 | 163800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20230629 | 163700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20230629 | 163600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20230629 | 163500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20230629 | 163400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20230629 | 163300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20230629 | 163200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20230629 | 163100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20230629 | 163000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20230629 | 162900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20230629 | 162800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20230629 | 162700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20230629 | 162600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20230629 | 162500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20230629 | 162400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20230629 | 162300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20230629 | 162200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20230629 | 162100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 1421 |
| 153 | 20230629 | 162000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20230629 | 161900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20230629 | 161800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20230629 | 161700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20230629 | 161600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20230629 | 161500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20230629 | 161400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20230629 | 161300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20230629 | 161200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20230629 | 161100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20230629 | 161000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20230629 | 160900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20230629 | 160800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20230629 | 160700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20230629 | 160600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20230629 | 160500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20230629 | 160400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20230629 | 160300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20230629 | 160200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20230629 | 160100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20230629 | 160000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20230629 | 155900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20230629 | 155800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20230629 | 155700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20230629 | 155600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20230629 | 155500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20230629 | 155400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20230629 | 155300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20230629 | 155200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20230629 | 155100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 1421 |
| 183 | 20230629 | 155000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20230629 | 154900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20230629 | 154800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20230629 | 154700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20230629 | 154600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20230629 | 154500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20230629 | 154400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20230629 | 154300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20230629 | 154200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20230629 | 154100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20230629 | 154000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20230629 | 153900 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20230629 | 153800 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20230629 | 153700 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20230629 | 153600 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20230629 | 153500 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20230629 | 153400 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20230629 | 153300 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20230629 | 153200 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20230629 | 153100 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20230629 | 153000 | 1259764700 | 3890 | 3890 | 3890 | 3890 | 1421 |
| 204 | 20230629 | 152900 | 1254237010 | 3885 | 3885 | 3885 | 3885 | 0 |
| 205 | 20230629 | 152800 | 1254237010 | 3885 | 3885 | 3885 | 3885 | 0 |
| 206 | 20230629 | 152700 | 1254237010 | 3885 | 3885 | 3885 | 3885 | 0 |
| 207 | 20230629 | 152600 | 1254237010 | 3885 | 3885 | 3885 | 3885 | 0 |
| 208 | 20230629 | 152500 | 1254237010 | 3885 | 3885 | 3885 | 3885 | 0 |
| 209 | 20230629 | 152400 | 1254237010 | 3885 | 3885 | 3885 | 3885 | 0 |
| 210 | 20230629 | 152300 | 1254237010 | 3885 | 3885 | 3885 | 3885 | 0 |
| 211 | 20230629 | 152200 | 1254237010 | 3885 | 3885 | 3885 | 3885 | 0 |
| 212 | 20230629 | 152100 | 1254237010 | 3885 | 3885 | 3885 | 3885 | 0 |
| 213 | 20230629 | 152000 | 1254237010 | 3885 | 3885 | 3885 | 3885 | 0 |
| 214 | 20230629 | 151900 | 1254237010 | 3885 | 3890 | 3890 | 3885 | 720 |
| 215 | 20230629 | 151800 | 1251436515 | 3890 | 3890 | 3890 | 3890 | 1025 |
| 216 | 20230629 | 151700 | 1247449265 | 3885 | 3885 | 3885 | 3885 | 148 |
| 217 | 20230629 | 151600 | 1246874285 | 3880 | 3885 | 3885 | 3880 | 1550 |
| 218 | 20230629 | 151500 | 1240860035 | 3880 | 3885 | 3885 | 3880 | 666 |
| 219 | 20230629 | 151400 | 1238275800 | 3885 | 3880 | 3885 | 3880 | 790 |
| 220 | 20230629 | 151300 | 1235210585 | 3880 | 3880 | 3885 | 3880 | 1321 |
| 221 | 20230629 | 151200 | 1230084930 | 3880 | 3875 | 3885 | 3875 | 223 |
| 222 | 20230629 | 151100 | 1229219735 | 3885 | 3875 | 3890 | 3875 | 706 |
| 223 | 20230629 | 151000 | 1226477155 | 3875 | 3885 | 3895 | 3875 | 2659 |
| 224 | 20230629 | 150900 | 1216154005 | 3885 | 3885 | 3895 | 3885 | 139 |
| 225 | 20230629 | 150800 | 1215613980 | 3895 | 3885 | 3895 | 3885 | 104 |
| 226 | 20230629 | 150700 | 1215209650 | 3895 | 3885 | 3895 | 3885 | 1403 |
| 227 | 20230629 | 150600 | 1209752100 | 3885 | 3885 | 3890 | 3885 | 250 |
| 228 | 20230629 | 150500 | 1208780785 | 3890 | 3880 | 3890 | 3880 | 506 |
| 229 | 20230629 | 150400 | 1206815125 | 3880 | 3880 | 3880 | 3880 | 64 |
| 230 | 20230629 | 150300 | 1206566805 | 3880 | 3885 | 3890 | 3880 | 78 |
| 231 | 20230629 | 150200 | 1206264015 | 3885 | 3880 | 3890 | 3880 | 57 |
| 232 | 20230629 | 150100 | 1206042755 | 3880 | 3885 | 3885 | 3880 | 650 |
| 233 | 20230629 | 150000 | 1203517630 | 3880 | 3880 | 3890 | 3880 | 226 |
| 234 | 20230629 | 145900 | 1202639740 | 3880 | 3880 | 3880 | 3880 | 36 |
| 235 | 20230629 | 145800 | 1202500060 | 3880 | 3885 | 3890 | 3880 | 543 |
| 236 | 20230629 | 145700 | 1200392380 | 3885 | 3875 | 3885 | 3875 | 609 |
| 237 | 20230629 | 145600 | 1198028415 | 3875 | 3875 | 3875 | 3875 | 36 |
| 238 | 20230629 | 145500 | 1197888915 | 3880 | 3880 | 3880 | 3880 | 153 |
| 239 | 20230629 | 145400 | 1197295275 | 3880 | 3880 | 3880 | 3880 | 136 |
| 240 | 20230629 | 145300 | 1196767595 | 3880 | 3880 | 3880 | 3880 | 25 |
| 241 | 20230629 | 145200 | 1196670595 | 3880 | 3880 | 3880 | 3875 | 286 |
| 242 | 20230629 | 145100 | 1195561035 | 3875 | 3875 | 3880 | 3875 | 379 |
| 243 | 20230629 | 145000 | 1194090700 | 3875 | 3875 | 3880 | 3875 | 60 |
| 244 | 20230629 | 144900 | 1193858185 | 3875 | 3875 | 3875 | 3875 | 36 |
| 245 | 20230629 | 144800 | 1193718685 | 3870 | 3870 | 3875 | 3870 | 278 |
| 246 | 20230629 | 144700 | 1192641900 | 3875 | 3865 | 3875 | 3865 | 3602 |
| 247 | 20230629 | 144600 | 1178684725 | 3890 | 3865 | 3890 | 3865 | 144 |
| 248 | 20230629 | 144500 | 1178125165 | 3865 | 3890 | 3890 | 3865 | 8631 |
| 249 | 20230629 | 144400 | 1144692145 | 3880 | 3885 | 3885 | 3875 | 3570 |
| 250 | 20230629 | 144300 | 1130834855 | 3885 | 3885 | 3890 | 3885 | 188 |
| 251 | 20230629 | 144200 | 1130104445 | 3885 | 3885 | 3885 | 3885 | 36 |
| 252 | 20230629 | 144100 | 1129964585 | 3885 | 3880 | 3885 | 3880 | 225 |
| 253 | 20230629 | 144000 | 1129090520 | 3880 | 3880 | 3880 | 3880 | 37 |
| 254 | 20230629 | 143900 | 1128946960 | 3880 | 3880 | 3880 | 3880 | 401 |
| 255 | 20230629 | 143800 | 1127391080 | 3880 | 3890 | 3890 | 3880 | 70 |
| 256 | 20230629 | 143700 | 1127119450 | 3880 | 3885 | 3885 | 3880 | 665 |
| 257 | 20230629 | 143600 | 1124536105 | 3880 | 3880 | 3880 | 3880 | 748 |
| 258 | 20230629 | 143500 | 1121633865 | 3880 | 3880 | 3885 | 3880 | 140 |
| 259 | 20230629 | 143400 | 1121090150 | 3880 | 3880 | 3885 | 3880 | 40 |
| 260 | 20230629 | 143300 | 1120934930 | 3880 | 3880 | 3885 | 3880 | 480 |
| 261 | 20230629 | 143200 | 1119070815 | 3880 | 3885 | 3885 | 3880 | 76 |
| 262 | 20230629 | 143100 | 1118775860 | 3880 | 3880 | 3885 | 3880 | 92 |
| 263 | 20230629 | 143000 | 1118418875 | 3880 | 3880 | 3880 | 3880 | 162 |
| 264 | 20230629 | 142900 | 1117790315 | 3880 | 3880 | 3885 | 3880 | 325 |
| 265 | 20230629 | 142800 | 1116528815 | 3880 | 3880 | 3880 | 3880 | 77 |
| 266 | 20230629 | 142700 | 1116230055 | 3880 | 3880 | 3880 | 3880 | 49 |
| 267 | 20230629 | 142600 | 1116039935 | 3880 | 3880 | 3885 | 3880 | 38 |
| 268 | 20230629 | 142500 | 1115892490 | 3880 | 3875 | 3880 | 3875 | 38 |
| 269 | 20230629 | 142400 | 1115745110 | 3880 | 3880 | 3885 | 3880 | 381 |
| 270 | 20230629 | 142300 | 1114266805 | 3885 | 3875 | 3885 | 3875 | 246 |
| 271 | 20230629 | 142200 | 1113311590 | 3880 | 3880 | 3880 | 3875 | 538 |
| 272 | 20230629 | 142100 | 1111224270 | 3880 | 3880 | 3880 | 3880 | 64 |
| 273 | 20230629 | 142000 | 1110975950 | 3880 | 3880 | 3880 | 3875 | 426 |
| 274 | 20230629 | 141900 | 1109323135 | 3880 | 3875 | 3885 | 3875 | 377 |
| 275 | 20230629 | 141800 | 1107860405 | 3875 | 3875 | 3880 | 3875 | 76 |
| 276 | 20230629 | 141700 | 1107565805 | 3875 | 3880 | 3880 | 3875 | 253 |
| 277 | 20230629 | 141600 | 1106584290 | 3880 | 3880 | 3880 | 3880 | 94 |
| 278 | 20230629 | 141500 | 1106219570 | 3880 | 3880 | 3885 | 3880 | 72 |
| 279 | 20230629 | 141400 | 1105940035 | 3880 | 3880 | 3885 | 3880 | 132 |
| 280 | 20230629 | 141300 | 1105427870 | 3880 | 3880 | 3880 | 3880 | 36 |
| 281 | 20230629 | 141200 | 1105288190 | 3885 | 3885 | 3885 | 3880 | 506 |
| 282 | 20230629 | 141100 | 1103322615 | 3885 | 3880 | 3885 | 3880 | 103 |
| 283 | 20230629 | 141000 | 1102922645 | 3885 | 3880 | 3885 | 3880 | 48 |
| 284 | 20230629 | 140900 | 1102736385 | 3880 | 3875 | 3880 | 3875 | 365 |
| 285 | 20230629 | 140800 | 1101321120 | 3880 | 3875 | 3885 | 3875 | 922 |
| 286 | 20230629 | 140700 | 1097743305 | 3885 | 3875 | 3885 | 3875 | 940 |
| 287 | 20230629 | 140600 | 1094096100 | 3880 | 3880 | 3880 | 3875 | 751 |
| 288 | 20230629 | 140500 | 1091182340 | 3875 | 3875 | 3875 | 3875 | 0 |
| 289 | 20230629 | 140400 | 1091182340 | 3875 | 3880 | 3880 | 3875 | 280 |
| 290 | 20230629 | 140300 | 1090096110 | 3875 | 3885 | 3885 | 3875 | 622 |
| 291 | 20230629 | 140200 | 1087684110 | 3885 | 3885 | 3885 | 3885 | 80 |
| 292 | 20230629 | 140100 | 1087373310 | 3885 | 3880 | 3885 | 3880 | 84 |
| 293 | 20230629 | 140000 | 1087047120 | 3885 | 3885 | 3885 | 3885 | 1 |
| 294 | 20230629 | 135900 | 1087043235 | 3885 | 3885 | 3885 | 3885 | 4 |
| 295 | 20230629 | 135800 | 1087027695 | 3875 | 3880 | 3885 | 3875 | 676 |
| 296 | 20230629 | 135700 | 1084407775 | 3875 | 3875 | 3875 | 3875 | 100 |
| 297 | 20230629 | 135600 | 1084020275 | 3875 | 3875 | 3875 | 3875 | 27 |
| 298 | 20230629 | 135500 | 1083915650 | 3875 | 3885 | 3885 | 3875 | 210 |
| 299 | 20230629 | 135400 | 1083100900 | 3885 | 3880 | 3885 | 3880 | 3526 |
| 300 | 20230629 | 135300 | 1069416530 | 3880 | 3880 | 3880 | 3880 | 1254 |
| 301 | 20230629 | 135200 | 1064551010 | 3880 | 3880 | 3880 | 3880 | 873 |
| 302 | 20230629 | 135100 | 1061163770 | 3875 | 3875 | 3880 | 3875 | 1188 |
| 303 | 20230629 | 135000 | 1056554805 | 3880 | 3880 | 3880 | 3880 | 709 |
| 304 | 20230629 | 134900 | 1053803885 | 3875 | 3875 | 3880 | 3875 | 43 |
| 305 | 20230629 | 134800 | 1053637060 | 3880 | 3880 | 3880 | 3880 | 86 |
| 306 | 20230629 | 134700 | 1053303380 | 3880 | 3875 | 3880 | 3875 | 96 |
| 307 | 20230629 | 134600 | 1052931130 | 3875 | 3875 | 3875 | 3875 | 25 |
| 308 | 20230629 | 134500 | 1052834255 | 3870 | 3870 | 3870 | 3870 | 0 |
| 309 | 20230629 | 134400 | 1052834255 | 3870 | 3870 | 3870 | 3870 | 4 |
| 310 | 20230629 | 134300 | 1052818775 | 3870 | 3870 | 3870 | 3865 | 508 |
| 311 | 20230629 | 134200 | 1050852820 | 3870 | 3875 | 3875 | 3870 | 94 |
| 312 | 20230629 | 134100 | 1050488585 | 3875 | 3875 | 3875 | 3875 | 0 |
| 313 | 20230629 | 134000 | 1050488585 | 3875 | 3875 | 3875 | 3875 | 0 |
| 314 | 20230629 | 133900 | 1050488585 | 3875 | 3875 | 3875 | 3875 | 1 |
| 315 | 20230629 | 133800 | 1050484710 | 3870 | 3880 | 3880 | 3870 | 125 |
| 316 | 20230629 | 133700 | 1049999810 | 3870 | 3870 | 3870 | 3870 | 50 |
| 317 | 20230629 | 133600 | 1049806310 | 3870 | 3870 | 3870 | 3870 | 71 |
| 318 | 20230629 | 133500 | 1049531540 | 3870 | 3870 | 3870 | 3870 | 36 |
| 319 | 20230629 | 133400 | 1049392220 | 3870 | 3870 | 3870 | 3870 | 873 |
| 320 | 20230629 | 133300 | 1046013710 | 3870 | 3880 | 3885 | 3870 | 5045 |
| 321 | 20230629 | 133200 | 1026476610 | 3865 | 3880 | 3885 | 3865 | 2171 |
| 322 | 20230629 | 133100 | 1018058460 | 3885 | 3885 | 3885 | 3885 | 290 |
| 323 | 20230629 | 133000 | 1016931810 | 3880 | 3880 | 3880 | 3880 | 0 |
| 324 | 20230629 | 132900 | 1016931810 | 3880 | 3880 | 3880 | 3880 | 2553 |
| 325 | 20230629 | 132800 | 1007026170 | 3875 | 3865 | 3875 | 3865 | 5466 |
| 326 | 20230629 | 132700 | 985868495 | 3865 | 3865 | 3865 | 3865 | 190 |
| 327 | 20230629 | 132600 | 985134145 | 3865 | 3860 | 3865 | 3860 | 204 |
| 328 | 20230629 | 132500 | 984345700 | 3860 | 3860 | 3860 | 3860 | 56 |
| 329 | 20230629 | 132400 | 984129540 | 3860 | 3860 | 3860 | 3860 | 22 |
| 330 | 20230629 | 132300 | 984044620 | 3860 | 3860 | 3860 | 3860 | 1 |
| 331 | 20230629 | 132200 | 984040760 | 3860 | 3860 | 3860 | 3860 | 38 |
| 332 | 20230629 | 132100 | 983894080 | 3860 | 3865 | 3865 | 3860 | 2 |
| 333 | 20230629 | 132000 | 983886355 | 3865 | 3865 | 3865 | 3865 | 1 |
| 334 | 20230629 | 131900 | 983882490 | 3865 | 3865 | 3865 | 3865 | 30 |
| 335 | 20230629 | 131800 | 983766540 | 3855 | 3855 | 3855 | 3855 | 999 |
| 336 | 20230629 | 131700 | 979915395 | 3865 | 3870 | 3870 | 3860 | 415 |
| 337 | 20230629 | 131600 | 978313325 | 3870 | 3870 | 3870 | 3870 | 10 |
| 338 | 20230629 | 131500 | 978274625 | 3855 | 3870 | 3870 | 3855 | 1021 |
| 339 | 20230629 | 131400 | 974336810 | 3870 | 3865 | 3870 | 3865 | 291 |
| 340 | 20230629 | 131300 | 973212090 | 3865 | 3860 | 3865 | 3860 | 221 |
| 341 | 20230629 | 131200 | 972358425 | 3860 | 3865 | 3865 | 3860 | 148 |
| 342 | 20230629 | 131100 | 971787115 | 3865 | 3865 | 3865 | 3865 | 91 |
| 343 | 20230629 | 131000 | 971435400 | 3865 | 3860 | 3865 | 3860 | 2143 |
| 344 | 20230629 | 130900 | 963163230 | 3860 | 3860 | 3860 | 3860 | 150 |
| 345 | 20230629 | 130800 | 962584230 | 3860 | 3860 | 3860 | 3860 | 0 |
| 346 | 20230629 | 130700 | 962584230 | 3860 | 3860 | 3860 | 3860 | 0 |
| 347 | 20230629 | 130600 | 962584230 | 3860 | 3860 | 3860 | 3860 | 0 |
| 348 | 20230629 | 130500 | 962584230 | 3860 | 3860 | 3860 | 3860 | 49 |
| 349 | 20230629 | 130400 | 962395090 | 3870 | 3870 | 3870 | 3870 | 102 |
| 350 | 20230629 | 130300 | 962000350 | 3870 | 3865 | 3870 | 3865 | 158 |
| 351 | 20230629 | 130200 | 961389035 | 3860 | 3860 | 3865 | 3860 | 1120 |
| 352 | 20230629 | 130100 | 957065265 | 3860 | 3860 | 3860 | 3860 | 0 |
| 353 | 20230629 | 130000 | 957065265 | 3860 | 3860 | 3860 | 3850 | 114 |
| 354 | 20230629 | 125900 | 956625240 | 3860 | 3855 | 3860 | 3855 | 752 |
| 355 | 20230629 | 125800 | 953726105 | 3855 | 3855 | 3855 | 3855 | 40 |
| 356 | 20230629 | 125700 | 953571905 | 3855 | 3855 | 3855 | 3855 | 0 |
| 357 | 20230629 | 125600 | 953571905 | 3855 | 3855 | 3855 | 3855 | 300 |
| 358 | 20230629 | 125500 | 952415405 | 3845 | 3870 | 3870 | 3845 | 20025 |
| 359 | 20230629 | 125400 | 875293340 | 3870 | 3870 | 3870 | 3870 | 118 |
| 360 | 20230629 | 125300 | 874836680 | 3860 | 3865 | 3865 | 3855 | 3436 |
| 361 | 20230629 | 125200 | 861576025 | 3870 | 3870 | 3870 | 3865 | 2117 |
| 362 | 20230629 | 125100 | 853393235 | 3870 | 3865 | 3870 | 3865 | 1070 |
| 363 | 20230629 | 125000 | 849257335 | 3870 | 3870 | 3870 | 3870 | 3 |
| 364 | 20230629 | 124900 | 849245725 | 3870 | 3870 | 3870 | 3870 | 529 |
| 365 | 20230629 | 124800 | 847198495 | 3870 | 3870 | 3870 | 3870 | 80 |
| 366 | 20230629 | 124700 | 846888895 | 3870 | 3870 | 3870 | 3870 | 15 |
| 367 | 20230629 | 124600 | 846830845 | 3870 | 3870 | 3870 | 3870 | 1955 |
| 368 | 20230629 | 124500 | 839264995 | 3875 | 3880 | 3880 | 3875 | 102 |
| 369 | 20230629 | 124400 | 838869240 | 3875 | 3880 | 3880 | 3875 | 3624 |
| 370 | 20230629 | 124300 | 824811840 | 3880 | 3880 | 3880 | 3880 | 38 |
| 371 | 20230629 | 124200 | 824664400 | 3880 | 3880 | 3880 | 3880 | 114 |
| 372 | 20230629 | 124100 | 824222080 | 3880 | 3880 | 3880 | 3880 | 0 |
| 373 | 20230629 | 124000 | 824222080 | 3880 | 3880 | 3880 | 3880 | 88 |
| 374 | 20230629 | 123900 | 823880640 | 3875 | 3880 | 3880 | 3875 | 520 |
| 375 | 20230629 | 123800 | 821865540 | 3880 | 3880 | 3880 | 3880 | 10 |
| 376 | 20230629 | 123700 | 821826740 | 3880 | 3880 | 3880 | 3880 | 105 |
| 377 | 20230629 | 123600 | 821419340 | 3880 | 3870 | 3880 | 3870 | 210 |
| 378 | 20230629 | 123500 | 820606540 | 3870 | 3870 | 3870 | 3870 | 820 |
| 379 | 20230629 | 123400 | 817433140 | 3875 | 3875 | 3875 | 3875 | 950 |
| 380 | 20230629 | 123300 | 813751890 | 3875 | 3875 | 3875 | 3875 | 101 |
| 381 | 20230629 | 123200 | 813360515 | 3875 | 3875 | 3875 | 3870 | 136 |
| 382 | 20230629 | 123100 | 812834015 | 3870 | 3870 | 3870 | 3870 | 1084 |
| 383 | 20230629 | 123000 | 808638935 | 3860 | 3870 | 3870 | 3860 | 7 |
| 384 | 20230629 | 122900 | 808611865 | 3870 | 3865 | 3870 | 3860 | 102 |
| 385 | 20230629 | 122800 | 808217770 | 3865 | 3865 | 3865 | 3865 | 510 |
| 386 | 20230629 | 122700 | 806246620 | 3865 | 3865 | 3865 | 3865 | 0 |
| 387 | 20230629 | 122600 | 806246620 | 3865 | 3865 | 3870 | 3865 | 112 |
| 388 | 20230629 | 122500 | 805813715 | 3860 | 3860 | 3860 | 3860 | 0 |
| 389 | 20230629 | 122400 | 805813715 | 3860 | 3860 | 3860 | 3860 | 0 |
| 390 | 20230629 | 122300 | 805813715 | 3860 | 3875 | 3875 | 3860 | 3354 |
| 391 | 20230629 | 122200 | 792851170 | 3870 | 3870 | 3870 | 3870 | 20 |
| 392 | 20230629 | 122100 | 792773770 | 3870 | 3870 | 3870 | 3870 | 3305 |
| 393 | 20230629 | 122000 | 779983420 | 3870 | 3870 | 3870 | 3870 | 925 |
| 394 | 20230629 | 121900 | 776403670 | 3870 | 3875 | 3875 | 3870 | 1845 |
| 395 | 20230629 | 121800 | 769262770 | 3875 | 3875 | 3875 | 3875 | 608 |
| 396 | 20230629 | 121700 | 766906770 | 3870 | 3870 | 3870 | 3870 | 4 |
| 397 | 20230629 | 121600 | 766891290 | 3870 | 3870 | 3870 | 3870 | 316 |
| 398 | 20230629 | 121500 | 765668370 | 3870 | 3870 | 3870 | 3870 | 0 |
| 399 | 20230629 | 121400 | 765668370 | 3870 | 3865 | 3870 | 3865 | 178 |
| 400 | 20230629 | 121300 | 764980395 | 3870 | 3870 | 3870 | 3870 | 30 |
| 401 | 20230629 | 121200 | 764864295 | 3865 | 3865 | 3865 | 3865 | 0 |
| 402 | 20230629 | 121100 | 764864295 | 3865 | 3865 | 3865 | 3865 | 0 |
| 403 | 20230629 | 121000 | 764864295 | 3865 | 3865 | 3865 | 3865 | 470 |
| 404 | 20230629 | 120900 | 763047745 | 3865 | 3865 | 3865 | 3865 | 1111 |
| 405 | 20230629 | 120800 | 758753730 | 3865 | 3870 | 3870 | 3865 | 1220 |
| 406 | 20230629 | 120700 | 754035775 | 3870 | 3870 | 3870 | 3870 | 47 |
| 407 | 20230629 | 120600 | 753853885 | 3870 | 3870 | 3870 | 3870 | 471 |
| 408 | 20230629 | 120500 | 752031115 | 3870 | 3870 | 3870 | 3870 | 108 |
| 409 | 20230629 | 120400 | 751613155 | 3870 | 3880 | 3880 | 3870 | 6011 |
| 410 | 20230629 | 120300 | 728311810 | 3880 | 3880 | 3880 | 3880 | 44 |
| 411 | 20230629 | 120200 | 728141090 | 3880 | 3885 | 3885 | 3880 | 106 |
| 412 | 20230629 | 120100 | 727729780 | 3880 | 3880 | 3880 | 3880 | 105 |
| 413 | 20230629 | 120000 | 727322380 | 3880 | 3880 | 3880 | 3880 | 21 |
| 414 | 20230629 | 115900 | 727240900 | 3880 | 3880 | 3880 | 3880 | 7 |
| 415 | 20230629 | 115800 | 727213740 | 3880 | 3885 | 3885 | 3880 | 114 |
| 416 | 20230629 | 115700 | 726770870 | 3885 | 3875 | 3885 | 3875 | 4 |
| 417 | 20230629 | 115600 | 726755340 | 3875 | 3875 | 3875 | 3875 | 2 |
| 418 | 20230629 | 115500 | 726747590 | 3880 | 3880 | 3880 | 3880 | 590 |
| 419 | 20230629 | 115400 | 724458390 | 3885 | 3880 | 3885 | 3880 | 35 |
| 420 | 20230629 | 115300 | 724322435 | 3875 | 3875 | 3875 | 3875 | 0 |
| 421 | 20230629 | 115200 | 724322435 | 3875 | 3880 | 3880 | 3875 | 1216 |
| 422 | 20230629 | 115100 | 719607195 | 3885 | 3885 | 3885 | 3885 | 26 |
| 423 | 20230629 | 115000 | 719506185 | 3885 | 3885 | 3885 | 3885 | 16 |
| 424 | 20230629 | 114900 | 719444025 | 3885 | 3885 | 3885 | 3885 | 19 |
| 425 | 20230629 | 114800 | 719370210 | 3885 | 3890 | 3890 | 3885 | 211 |
| 426 | 20230629 | 114700 | 718550295 | 3890 | 3890 | 3890 | 3890 | 15 |
| 427 | 20230629 | 114600 | 718491945 | 3890 | 3890 | 3890 | 3890 | 1 |
| 428 | 20230629 | 114500 | 718488055 | 3890 | 3890 | 3890 | 3890 | 10 |
| 429 | 20230629 | 114400 | 718449155 | 3880 | 3880 | 3880 | 3880 | 378 |
| 430 | 20230629 | 114300 | 716982515 | 3875 | 3880 | 3880 | 3875 | 120 |
| 431 | 20230629 | 114200 | 716517465 | 3880 | 3880 | 3880 | 3880 | 0 |
| 432 | 20230629 | 114100 | 716517465 | 3880 | 3880 | 3880 | 3880 | 1 |
| 433 | 20230629 | 114000 | 716513585 | 3875 | 3870 | 3875 | 3870 | 732 |
| 434 | 20230629 | 113900 | 713677285 | 3870 | 3870 | 3870 | 3870 | 22 |
| 435 | 20230629 | 113800 | 713592145 | 3875 | 3870 | 3875 | 3870 | 101 |
| 436 | 20230629 | 113700 | 713201270 | 3875 | 3870 | 3875 | 3870 | 114 |
| 437 | 20230629 | 113600 | 712760035 | 3870 | 3875 | 3875 | 3870 | 176 |
| 438 | 20230629 | 113500 | 712078865 | 3875 | 3875 | 3875 | 3875 | 1 |
| 439 | 20230629 | 113400 | 712074990 | 3875 | 3870 | 3875 | 3870 | 184 |
| 440 | 20230629 | 113300 | 711362885 | 3875 | 3875 | 3875 | 3875 | 93 |
| 441 | 20230629 | 113200 | 711002510 | 3870 | 3870 | 3870 | 3870 | 678 |
| 442 | 20230629 | 113100 | 708378650 | 3870 | 3870 | 3870 | 3870 | 5 |
| 443 | 20230629 | 113000 | 708359300 | 3870 | 3870 | 3870 | 3870 | 100 |
| 444 | 20230629 | 112900 | 707972300 | 3870 | 3870 | 3870 | 3870 | 1022 |
| 445 | 20230629 | 112800 | 704017160 | 3870 | 3875 | 3875 | 3870 | 181 |
| 446 | 20230629 | 112700 | 703316585 | 3875 | 3870 | 3875 | 3870 | 63 |
| 447 | 20230629 | 112600 | 703072760 | 3875 | 3875 | 3875 | 3875 | 12 |
| 448 | 20230629 | 112500 | 703026260 | 3870 | 3870 | 3870 | 3870 | 0 |
| 449 | 20230629 | 112400 | 703026260 | 3870 | 3870 | 3870 | 3870 | 0 |
| 450 | 20230629 | 112300 | 703026260 | 3870 | 3870 | 3870 | 3870 | 43 |
| 451 | 20230629 | 112200 | 702859850 | 3875 | 3875 | 3875 | 3870 | 498 |
| 452 | 20230629 | 112100 | 700931220 | 3875 | 3875 | 3875 | 3870 | 259 |
| 453 | 20230629 | 112000 | 699927770 | 3875 | 3875 | 3875 | 3875 | 249 |
| 454 | 20230629 | 111900 | 698962895 | 3875 | 3875 | 3875 | 3875 | 1 |
| 455 | 20230629 | 111800 | 698959020 | 3875 | 3875 | 3875 | 3875 | 677 |
| 456 | 20230629 | 111700 | 696335645 | 3875 | 3875 | 3875 | 3870 | 159 |
| 457 | 20230629 | 111600 | 695719880 | 3875 | 3865 | 3875 | 3865 | 3282 |
| 458 | 20230629 | 111500 | 683019815 | 3865 | 3865 | 3865 | 3860 | 233 |
| 459 | 20230629 | 111400 | 682119400 | 3860 | 3870 | 3870 | 3860 | 5313 |
| 460 | 20230629 | 111300 | 661601655 | 3870 | 3870 | 3870 | 3870 | 486 |
| 461 | 20230629 | 111200 | 659720835 | 3880 | 3875 | 3880 | 3870 | 2967 |
| 462 | 20230629 | 111100 | 648226205 | 3875 | 3875 | 3875 | 3875 | 522 |
| 463 | 20230629 | 111000 | 646203455 | 3875 | 3880 | 3880 | 3875 | 193 |
| 464 | 20230629 | 110900 | 645455575 | 3880 | 3875 | 3880 | 3875 | 369 |
| 465 | 20230629 | 110800 | 644023910 | 3875 | 3880 | 3880 | 3875 | 1706 |
| 466 | 20230629 | 110700 | 637409640 | 3880 | 3890 | 3890 | 3880 | 5162 |
| 467 | 20230629 | 110600 | 617370645 | 3890 | 3890 | 3890 | 3890 | 166 |
| 468 | 20230629 | 110500 | 616724905 | 3890 | 3890 | 3890 | 3890 | 350 |
| 469 | 20230629 | 110400 | 615363405 | 3890 | 3890 | 3890 | 3890 | 99 |
| 470 | 20230629 | 110300 | 614978295 | 3890 | 3890 | 3890 | 3890 | 12 |
| 471 | 20230629 | 110200 | 614931615 | 3890 | 3890 | 3890 | 3890 | 1599 |
| 472 | 20230629 | 110100 | 608711505 | 3890 | 3890 | 3890 | 3890 | 100 |
| 473 | 20230629 | 110000 | 608322505 | 3890 | 3890 | 3890 | 3890 | 152 |
| 474 | 20230629 | 105900 | 607731225 | 3890 | 3895 | 3895 | 3890 | 80 |
| 475 | 20230629 | 105800 | 607419925 | 3890 | 3895 | 3895 | 3890 | 695 |
| 476 | 20230629 | 105700 | 604716125 | 3895 | 3895 | 3895 | 3890 | 523 |
| 477 | 20230629 | 105600 | 602681540 | 3895 | 3895 | 3895 | 3895 | 305 |
| 478 | 20230629 | 105500 | 601493565 | 3895 | 3895 | 3895 | 3895 | 0 |
| 479 | 20230629 | 105400 | 601493565 | 3895 | 3895 | 3895 | 3895 | 18 |
| 480 | 20230629 | 105300 | 601423455 | 3895 | 3895 | 3895 | 3895 | 45 |
| 481 | 20230629 | 105200 | 601248180 | 3900 | 3900 | 3900 | 3900 | 30 |
| 482 | 20230629 | 105100 | 601131180 | 3900 | 3900 | 3900 | 3900 | 103 |
| 483 | 20230629 | 105000 | 600729480 | 3900 | 3890 | 3900 | 3890 | 700 |
| 484 | 20230629 | 104900 | 598003925 | 3890 | 3890 | 3890 | 3890 | 1233 |
| 485 | 20230629 | 104800 | 593207555 | 3890 | 3895 | 3895 | 3890 | 1468 |
| 486 | 20230629 | 104700 | 587497030 | 3895 | 3900 | 3900 | 3895 | 351 |
| 487 | 20230629 | 104600 | 586128630 | 3900 | 3895 | 3900 | 3895 | 158 |
| 488 | 20230629 | 104500 | 585512695 | 3895 | 3895 | 3895 | 3895 | 40 |
| 489 | 20230629 | 104400 | 585356895 | 3890 | 3890 | 3890 | 3890 | 372 |
| 490 | 20230629 | 104300 | 583909815 | 3890 | 3890 | 3890 | 3890 | 468 |
| 491 | 20230629 | 104200 | 582089295 | 3890 | 3895 | 3895 | 3890 | 620 |
| 492 | 20230629 | 104100 | 579674965 | 3900 | 3895 | 3900 | 3890 | 333 |
| 493 | 20230629 | 104000 | 578377905 | 3895 | 3895 | 3895 | 3895 | 176 |
| 494 | 20230629 | 103900 | 577692385 | 3895 | 3890 | 3895 | 3890 | 183 |
| 495 | 20230629 | 103800 | 576980120 | 3895 | 3895 | 3895 | 3895 | 0 |
| 496 | 20230629 | 103700 | 576980120 | 3895 | 3895 | 3895 | 3895 | 160 |
| 497 | 20230629 | 103600 | 576356920 | 3895 | 3895 | 3895 | 3895 | 221 |
| 498 | 20230629 | 103500 | 575496125 | 3890 | 3880 | 3890 | 3880 | 1410 |
| 499 | 20230629 | 103400 | 570018595 | 3885 | 3880 | 3885 | 3880 | 520 |
| 500 | 20230629 | 103300 | 568000790 | 3885 | 3880 | 3885 | 3880 | 817 |
| 501 | 20230629 | 103200 | 564830730 | 3880 | 3890 | 3890 | 3880 | 1722 |
| 502 | 20230629 | 103100 | 558141235 | 3890 | 3890 | 3890 | 3890 | 108 |
| 503 | 20230629 | 103000 | 557721115 | 3890 | 3895 | 3895 | 3890 | 326 |
| 504 | 20230629 | 102900 | 556451405 | 3895 | 3895 | 3895 | 3895 | 29 |
| 505 | 20230629 | 102800 | 556338450 | 3895 | 3895 | 3895 | 3895 | 110 |
| 506 | 20230629 | 102700 | 555910000 | 3895 | 3890 | 3895 | 3890 | 220 |
| 507 | 20230629 | 102600 | 555053700 | 3890 | 3895 | 3895 | 3890 | 1311 |
| 508 | 20230629 | 102500 | 549948710 | 3895 | 3900 | 3900 | 3895 | 555 |
| 509 | 20230629 | 102400 | 547786955 | 3900 | 3900 | 3900 | 3900 | 1507 |
| 510 | 20230629 | 102300 | 541909655 | 3900 | 3905 | 3905 | 3900 | 37 |
| 511 | 20230629 | 102200 | 541765350 | 3905 | 3905 | 3905 | 3905 | 1201 |
| 512 | 20230629 | 102100 | 537075445 | 3910 | 3910 | 3910 | 3910 | 5 |
| 513 | 20230629 | 102000 | 537055895 | 3910 | 3910 | 3910 | 3895 | 40 |
| 514 | 20230629 | 101900 | 536899670 | 3910 | 3910 | 3915 | 3900 | 215 |
| 515 | 20230629 | 101800 | 536060680 | 3890 | 3910 | 3910 | 3890 | 3079 |
| 516 | 20230629 | 101700 | 524070810 | 3910 | 3910 | 3910 | 3910 | 50 |
| 517 | 20230629 | 101600 | 523875310 | 3910 | 3900 | 3910 | 3900 | 193 |
| 518 | 20230629 | 101500 | 523121690 | 3910 | 3905 | 3910 | 3900 | 110 |
| 519 | 20230629 | 101400 | 522692490 | 3900 | 3900 | 3900 | 3900 | 492 |
| 520 | 20230629 | 101300 | 520773690 | 3900 | 3920 | 3920 | 3900 | 1192 |
| 521 | 20230629 | 101200 | 516122135 | 3920 | 3920 | 3920 | 3920 | 10 |
| 522 | 20230629 | 101100 | 516082935 | 3920 | 3920 | 3920 | 3920 | 32 |
| 523 | 20230629 | 101000 | 515957495 | 3920 | 3920 | 3920 | 3920 | 301 |
| 524 | 20230629 | 100900 | 514777575 | 3920 | 3915 | 3920 | 3915 | 43 |
| 525 | 20230629 | 100800 | 514609130 | 3915 | 3915 | 3915 | 3910 | 145 |
| 526 | 20230629 | 100700 | 514041475 | 3920 | 3905 | 3920 | 3900 | 2048 |
| 527 | 20230629 | 100600 | 506047170 | 3920 | 3925 | 3925 | 3905 | 891 |
| 528 | 20230629 | 100500 | 502560320 | 3930 | 3925 | 3930 | 3925 | 35 |
| 529 | 20230629 | 100400 | 502422925 | 3930 | 3925 | 3930 | 3925 | 234 |
| 530 | 20230629 | 100300 | 501504460 | 3925 | 3920 | 3925 | 3920 | 216 |
| 531 | 20230629 | 100200 | 500657580 | 3925 | 3930 | 3930 | 3925 | 1138 |
| 532 | 20230629 | 100100 | 496188555 | 3930 | 3930 | 3930 | 3930 | 208 |
| 533 | 20230629 | 100000 | 495371115 | 3930 | 3925 | 3930 | 3925 | 344 |
| 534 | 20230629 | 095900 | 494020245 | 3925 | 3925 | 3935 | 3925 | 496 |
| 535 | 20230629 | 095800 | 492072840 | 3925 | 3930 | 3930 | 3925 | 1147 |
| 536 | 20230629 | 095700 | 487565140 | 3930 | 3930 | 3930 | 3930 | 5 |
| 537 | 20230629 | 095600 | 487545490 | 3930 | 3920 | 3930 | 3920 | 1268 |
| 538 | 20230629 | 095500 | 482568590 | 3915 | 3915 | 3920 | 3910 | 1809 |
| 539 | 20230629 | 095400 | 475478670 | 3915 | 3920 | 3920 | 3915 | 1044 |
| 540 | 20230629 | 095300 | 471391190 | 3920 | 3920 | 3920 | 3915 | 223 |
| 541 | 20230629 | 095200 | 470517210 | 3920 | 3920 | 3920 | 3920 | 89 |
| 542 | 20230629 | 095100 | 470168330 | 3920 | 3920 | 3920 | 3920 | 11 |
| 543 | 20230629 | 095000 | 470125210 | 3920 | 3920 | 3920 | 3920 | 329 |
| 544 | 20230629 | 094900 | 468835530 | 3925 | 3900 | 3925 | 3900 | 6725 |
| 545 | 20230629 | 094800 | 442571745 | 3900 | 3905 | 3905 | 3895 | 1198 |
| 546 | 20230629 | 094700 | 437899670 | 3900 | 3900 | 3900 | 3900 | 401 |
| 547 | 20230629 | 094600 | 436335770 | 3900 | 3900 | 3900 | 3900 | 82 |
| 548 | 20230629 | 094500 | 436015970 | 3905 | 3905 | 3905 | 3905 | 22 |
| 549 | 20230629 | 094400 | 435930060 | 3905 | 3910 | 3910 | 3905 | 94 |
| 550 | 20230629 | 094300 | 435562975 | 3910 | 3900 | 3920 | 3900 | 6681 |
| 551 | 20230629 | 094200 | 409423500 | 3895 | 3890 | 3895 | 3890 | 696 |
| 552 | 20230629 | 094100 | 406712765 | 3880 | 3870 | 3880 | 3870 | 3433 |
| 553 | 20230629 | 094000 | 393425340 | 3870 | 3885 | 3885 | 3870 | 883 |
| 554 | 20230629 | 093900 | 390001445 | 3880 | 3880 | 3885 | 3880 | 867 |
| 555 | 20230629 | 093800 | 386637335 | 3880 | 3895 | 3895 | 3880 | 885 |
| 556 | 20230629 | 093700 | 383200210 | 3895 | 3895 | 3895 | 3885 | 409 |
| 557 | 20230629 | 093600 | 381610835 | 3895 | 3895 | 3895 | 3885 | 3058 |
| 558 | 20230629 | 093500 | 369725600 | 3895 | 3895 | 3895 | 3885 | 362 |
| 559 | 20230629 | 093400 | 368318930 | 3895 | 3880 | 3900 | 3880 | 2486 |
| 560 | 20230629 | 093300 | 358650775 | 3880 | 3880 | 3880 | 3880 | 50 |
| 561 | 20230629 | 093200 | 358456775 | 3880 | 3900 | 3900 | 3880 | 90 |
| 562 | 20230629 | 093100 | 358107105 | 3900 | 3870 | 3900 | 3870 | 25315 |
| 563 | 20230629 | 093000 | 259985460 | 3870 | 3875 | 3875 | 3870 | 434 |
| 564 | 20230629 | 092900 | 258305170 | 3875 | 3880 | 3880 | 3875 | 49 |
| 565 | 20230629 | 092800 | 258115220 | 3875 | 3870 | 3875 | 3870 | 8107 |
| 566 | 20230629 | 092700 | 226737610 | 3860 | 3860 | 3870 | 3855 | 4426 |
| 567 | 20230629 | 092600 | 209665520 | 3860 | 3875 | 3875 | 3855 | 4796 |
| 568 | 20230629 | 092500 | 191139335 | 3880 | 3885 | 3885 | 3880 | 1469 |
| 569 | 20230629 | 092400 | 185438205 | 3890 | 3885 | 3890 | 3880 | 423 |
| 570 | 20230629 | 092300 | 183794835 | 3885 | 3895 | 3895 | 3885 | 1867 |
| 571 | 20230629 | 092200 | 176532245 | 3895 | 3900 | 3900 | 3895 | 136 |
| 572 | 20230629 | 092100 | 176001985 | 3905 | 3910 | 3910 | 3905 | 6 |
| 573 | 20230629 | 092000 | 175978550 | 3910 | 3900 | 3910 | 3900 | 108 |
| 574 | 20230629 | 091900 | 175556820 | 3900 | 3895 | 3900 | 3890 | 4071 |
| 575 | 20230629 | 091800 | 159699465 | 3900 | 3900 | 3900 | 3895 | 180 |
| 576 | 20230629 | 091700 | 158997485 | 3900 | 3910 | 3910 | 3900 | 230 |
| 577 | 20230629 | 091600 | 158098545 | 3915 | 3910 | 3915 | 3895 | 5399 |
| 578 | 20230629 | 091500 | 136990165 | 3915 | 3910 | 3915 | 3910 | 4974 |
| 579 | 20230629 | 091400 | 117540675 | 3910 | 3910 | 3910 | 3910 | 155 |
| 580 | 20230629 | 091300 | 116934625 | 3910 | 3895 | 3910 | 3890 | 2285 |
| 581 | 20230629 | 091200 | 108032565 | 3890 | 3890 | 3890 | 3890 | 449 |
| 582 | 20230629 | 091100 | 106285955 | 3895 | 3890 | 3895 | 3890 | 397 |
| 583 | 20230629 | 091000 | 104741405 | 3890 | 3885 | 3895 | 3885 | 2403 |
| 584 | 20230629 | 090900 | 95399795 | 3885 | 3885 | 3890 | 3885 | 1072 |
| 585 | 20230629 | 090800 | 91231615 | 3885 | 3865 | 3885 | 3865 | 2434 |
| 586 | 20230629 | 090700 | 81820805 | 3865 | 3885 | 3885 | 3850 | 2222 |
| 587 | 20230629 | 090600 | 73232275 | 3885 | 3890 | 3895 | 3880 | 3155 |
| 588 | 20230629 | 090500 | 60967165 | 3890 | 3915 | 3915 | 3890 | 8920 |
| 589 | 20230629 | 090400 | 26169080 | 3905 | 3930 | 3930 | 3905 | 1718 |
| 590 | 20230629 | 090300 | 19448195 | 3930 | 3935 | 3935 | 3915 | 802 |
| 591 | 20230629 | 090200 | 16299805 | 3935 | 3935 | 3935 | 3920 | 2755 |
| 592 | 20230629 | 090100 | 5468475 | 3940 | 3930 | 3940 | 3930 | 238 |
| 593 | 20230629 | 090000 | 4531285 | 3930 | 3930 | 3940 | 3930 | 1150 |