28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 7782 |
| 3 | 20230626 | 184400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20230626 | 184300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20230626 | 184200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20230626 | 184100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20230626 | 184000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20230626 | 183900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20230626 | 183800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20230626 | 183700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20230626 | 183600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20230626 | 183500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20230626 | 183400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20230626 | 183300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20230626 | 183200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20230626 | 183100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20230626 | 183000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20230626 | 182900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20230626 | 182800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20230626 | 182700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20230626 | 182600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20230626 | 182500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20230626 | 182400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20230626 | 182300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20230626 | 182200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20230626 | 182100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20230626 | 182000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20230626 | 181900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20230626 | 181800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20230626 | 181700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20230626 | 181600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20230626 | 181500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 7782 |
| 33 | 20230626 | 181400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20230626 | 181300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20230626 | 181200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20230626 | 181100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20230626 | 181000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20230626 | 180900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20230626 | 180800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20230626 | 180700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20230626 | 180600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20230626 | 180500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20230626 | 180400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20230626 | 180300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20230626 | 180200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20230626 | 180100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20230626 | 180000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20230626 | 175900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20230626 | 175800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20230626 | 175700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20230626 | 175600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20230626 | 175500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20230626 | 175400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20230626 | 175300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20230626 | 175200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20230626 | 175100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20230626 | 175000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20230626 | 174900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20230626 | 174800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20230626 | 174700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20230626 | 174600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20230626 | 174500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 7782 |
| 63 | 20230626 | 174400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20230626 | 174300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20230626 | 174200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20230626 | 174100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20230626 | 174000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20230626 | 173900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20230626 | 173800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20230626 | 173700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20230626 | 173600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20230626 | 173500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20230626 | 173400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20230626 | 173300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20230626 | 173200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20230626 | 173100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20230626 | 173000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20230626 | 172900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20230626 | 172800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20230626 | 172700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20230626 | 172600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20230626 | 172500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20230626 | 172400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20230626 | 172300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20230626 | 172200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20230626 | 172100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20230626 | 172000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20230626 | 171900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20230626 | 171800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20230626 | 171700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20230626 | 171600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20230626 | 171500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 7782 |
| 93 | 20230626 | 171400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20230626 | 171300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20230626 | 171200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20230626 | 171100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20230626 | 171000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20230626 | 170900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20230626 | 170800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20230626 | 170700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20230626 | 170600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20230626 | 170500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20230626 | 170400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20230626 | 170300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20230626 | 170200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20230626 | 170100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20230626 | 170000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20230626 | 165900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20230626 | 165800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20230626 | 165700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20230626 | 165600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20230626 | 165500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20230626 | 165400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20230626 | 165300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20230626 | 165200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20230626 | 165100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20230626 | 165000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20230626 | 164900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20230626 | 164800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20230626 | 164700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20230626 | 164600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20230626 | 164500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 7782 |
| 123 | 20230626 | 164400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20230626 | 164300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20230626 | 164200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20230626 | 164100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20230626 | 164000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20230626 | 163900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20230626 | 163800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20230626 | 163700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20230626 | 163600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20230626 | 163500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20230626 | 163400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20230626 | 163300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20230626 | 163200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20230626 | 163100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20230626 | 163000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20230626 | 162900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20230626 | 162800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20230626 | 162700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20230626 | 162600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20230626 | 162500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20230626 | 162400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20230626 | 162300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20230626 | 162200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20230626 | 162100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20230626 | 162000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20230626 | 161900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20230626 | 161800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20230626 | 161700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20230626 | 161600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20230626 | 161500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 7782 |
| 153 | 20230626 | 161400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20230626 | 161300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20230626 | 161200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20230626 | 161100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20230626 | 161000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20230626 | 160900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20230626 | 160800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20230626 | 160700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20230626 | 160600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20230626 | 160500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20230626 | 160400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20230626 | 160300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20230626 | 160200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20230626 | 160100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20230626 | 160000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20230626 | 155900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20230626 | 155800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20230626 | 155700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20230626 | 155600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20230626 | 155500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20230626 | 155400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20230626 | 155300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20230626 | 155200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20230626 | 155100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20230626 | 155000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20230626 | 154900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20230626 | 154800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20230626 | 154700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20230626 | 154600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20230626 | 154500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 7782 |
| 183 | 20230626 | 154400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20230626 | 154300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20230626 | 154200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20230626 | 154100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20230626 | 154000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20230626 | 153900 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20230626 | 153800 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20230626 | 153700 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20230626 | 153600 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20230626 | 153500 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20230626 | 153400 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20230626 | 153300 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20230626 | 153200 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20230626 | 153100 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20230626 | 153000 | 1026404735 | 3765 | 3765 | 3765 | 3765 | 7782 |
| 198 | 20230626 | 152900 | 997105505 | 3770 | 3770 | 3770 | 3770 | 0 |
| 199 | 20230626 | 152800 | 997105505 | 3770 | 3770 | 3770 | 3770 | 0 |
| 200 | 20230626 | 152700 | 997105505 | 3770 | 3770 | 3770 | 3770 | 0 |
| 201 | 20230626 | 152600 | 997105505 | 3770 | 3770 | 3770 | 3770 | 0 |
| 202 | 20230626 | 152500 | 997105505 | 3770 | 3770 | 3770 | 3770 | 0 |
| 203 | 20230626 | 152400 | 997105505 | 3770 | 3770 | 3770 | 3770 | 0 |
| 204 | 20230626 | 152300 | 997105505 | 3770 | 3770 | 3770 | 3770 | 0 |
| 205 | 20230626 | 152200 | 997105505 | 3770 | 3770 | 3770 | 3770 | 0 |
| 206 | 20230626 | 152100 | 997105505 | 3770 | 3770 | 3770 | 3770 | 0 |
| 207 | 20230626 | 152000 | 997105505 | 3770 | 3770 | 3770 | 3770 | 0 |
| 208 | 20230626 | 151900 | 997105505 | 3770 | 3770 | 3770 | 3770 | 0 |
| 209 | 20230626 | 151800 | 997105505 | 3770 | 3765 | 3770 | 3765 | 894 |
| 210 | 20230626 | 151700 | 993739565 | 3765 | 3765 | 3765 | 3760 | 781 |
| 211 | 20230626 | 151600 | 990802850 | 3760 | 3765 | 3765 | 3760 | 2276 |
| 212 | 20230626 | 151500 | 982234710 | 3765 | 3765 | 3765 | 3765 | 506 |
| 213 | 20230626 | 151400 | 980329620 | 3760 | 3765 | 3765 | 3760 | 107 |
| 214 | 20230626 | 151300 | 979927275 | 3760 | 3760 | 3765 | 3760 | 1012 |
| 215 | 20230626 | 151200 | 976122105 | 3765 | 3765 | 3765 | 3765 | 117 |
| 216 | 20230626 | 151100 | 975681600 | 3770 | 3760 | 3770 | 3760 | 1469 |
| 217 | 20230626 | 151000 | 970143770 | 3770 | 3760 | 3770 | 3760 | 3644 |
| 218 | 20230626 | 150900 | 956414330 | 3770 | 3760 | 3770 | 3760 | 675 |
| 219 | 20230626 | 150800 | 953876275 | 3760 | 3765 | 3765 | 3760 | 4200 |
| 220 | 20230626 | 150700 | 938066620 | 3765 | 3765 | 3765 | 3765 | 1 |
| 221 | 20230626 | 150600 | 938062855 | 3760 | 3765 | 3765 | 3760 | 2164 |
| 222 | 20230626 | 150500 | 929926190 | 3765 | 3765 | 3765 | 3765 | 183 |
| 223 | 20230626 | 150400 | 929237195 | 3760 | 3765 | 3765 | 3760 | 1283 |
| 224 | 20230626 | 150300 | 924407700 | 3765 | 3765 | 3765 | 3765 | 36 |
| 225 | 20230626 | 150200 | 924272160 | 3760 | 3770 | 3770 | 3760 | 850 |
| 226 | 20230626 | 150100 | 921076110 | 3770 | 3770 | 3770 | 3770 | 0 |
| 227 | 20230626 | 150000 | 921076110 | 3770 | 3765 | 3770 | 3760 | 458 |
| 228 | 20230626 | 145900 | 919351740 | 3765 | 3765 | 3765 | 3765 | 726 |
| 229 | 20230626 | 145800 | 916618350 | 3765 | 3765 | 3765 | 3760 | 861 |
| 230 | 20230626 | 145700 | 913377185 | 3765 | 3765 | 3765 | 3765 | 3941 |
| 231 | 20230626 | 145600 | 898539320 | 3765 | 3765 | 3770 | 3765 | 890 |
| 232 | 20230626 | 145500 | 895188455 | 3770 | 3770 | 3770 | 3770 | 2 |
| 233 | 20230626 | 145400 | 895180915 | 3765 | 3765 | 3765 | 3765 | 605 |
| 234 | 20230626 | 145300 | 892903090 | 3770 | 3770 | 3770 | 3770 | 0 |
| 235 | 20230626 | 145200 | 892903090 | 3770 | 3770 | 3770 | 3770 | 95 |
| 236 | 20230626 | 145100 | 892544940 | 3775 | 3775 | 3775 | 3775 | 10 |
| 237 | 20230626 | 145000 | 892507190 | 3770 | 3770 | 3770 | 3770 | 491 |
| 238 | 20230626 | 144900 | 890656120 | 3770 | 3770 | 3770 | 3770 | 3875 |
| 239 | 20230626 | 144800 | 876047370 | 3775 | 3770 | 3775 | 3770 | 1001 |
| 240 | 20230626 | 144700 | 872273595 | 3775 | 3775 | 3775 | 3775 | 20 |
| 241 | 20230626 | 144600 | 872198095 | 3770 | 3775 | 3775 | 3770 | 2 |
| 242 | 20230626 | 144500 | 872190550 | 3775 | 3775 | 3775 | 3775 | 10 |
| 243 | 20230626 | 144400 | 872152800 | 3775 | 3775 | 3775 | 3775 | 0 |
| 244 | 20230626 | 144300 | 872152800 | 3775 | 3775 | 3775 | 3775 | 0 |
| 245 | 20230626 | 144200 | 872152800 | 3775 | 3770 | 3775 | 3770 | 434 |
| 246 | 20230626 | 144100 | 870516350 | 3770 | 3780 | 3780 | 3770 | 402 |
| 247 | 20230626 | 144000 | 869000795 | 3775 | 3775 | 3780 | 3770 | 114 |
| 248 | 20230626 | 143900 | 868570490 | 3775 | 3775 | 3775 | 3775 | 26 |
| 249 | 20230626 | 143800 | 868472340 | 3775 | 3775 | 3775 | 3770 | 1042 |
| 250 | 20230626 | 143700 | 864539195 | 3775 | 3775 | 3775 | 3775 | 50 |
| 251 | 20230626 | 143600 | 864350445 | 3775 | 3775 | 3775 | 3775 | 240 |
| 252 | 20230626 | 143500 | 863444445 | 3775 | 3775 | 3775 | 3775 | 619 |
| 253 | 20230626 | 143400 | 861107720 | 3770 | 3775 | 3775 | 3770 | 1186 |
| 254 | 20230626 | 143300 | 856635570 | 3775 | 3775 | 3775 | 3775 | 196 |
| 255 | 20230626 | 143200 | 855895670 | 3775 | 3775 | 3775 | 3775 | 4 |
| 256 | 20230626 | 143100 | 855880570 | 3770 | 3770 | 3770 | 3770 | 0 |
| 257 | 20230626 | 143000 | 855880570 | 3770 | 3770 | 3770 | 3770 | 661 |
| 258 | 20230626 | 142900 | 853388600 | 3775 | 3775 | 3780 | 3775 | 44 |
| 259 | 20230626 | 142800 | 853222495 | 3770 | 3770 | 3770 | 3770 | 30 |
| 260 | 20230626 | 142700 | 853109395 | 3780 | 3780 | 3780 | 3780 | 0 |
| 261 | 20230626 | 142600 | 853109395 | 3780 | 3780 | 3780 | 3780 | 500 |
| 262 | 20230626 | 142500 | 851219395 | 3780 | 3780 | 3780 | 3780 | 502 |
| 263 | 20230626 | 142400 | 849321835 | 3775 | 3775 | 3780 | 3775 | 1578 |
| 264 | 20230626 | 142300 | 843364875 | 3775 | 3775 | 3775 | 3775 | 1146 |
| 265 | 20230626 | 142200 | 839038725 | 3780 | 3780 | 3780 | 3780 | 1602 |
| 266 | 20230626 | 142100 | 832983165 | 3780 | 3780 | 3780 | 3780 | 0 |
| 267 | 20230626 | 142000 | 832983165 | 3780 | 3780 | 3780 | 3780 | 1 |
| 268 | 20230626 | 141900 | 832979385 | 3775 | 3775 | 3775 | 3775 | 258 |
| 269 | 20230626 | 141800 | 832005435 | 3775 | 3775 | 3775 | 3775 | 0 |
| 270 | 20230626 | 141700 | 832005435 | 3775 | 3775 | 3775 | 3775 | 783 |
| 271 | 20230626 | 141600 | 829049610 | 3775 | 3775 | 3775 | 3775 | 0 |
| 272 | 20230626 | 141500 | 829049610 | 3775 | 3775 | 3775 | 3775 | 5 |
| 273 | 20230626 | 141400 | 829030735 | 3775 | 3775 | 3775 | 3775 | 101 |
| 274 | 20230626 | 141300 | 828649460 | 3780 | 3780 | 3780 | 3780 | 0 |
| 275 | 20230626 | 141200 | 828649460 | 3780 | 3780 | 3780 | 3780 | 16 |
| 276 | 20230626 | 141100 | 828588980 | 3775 | 3780 | 3780 | 3775 | 203 |
| 277 | 20230626 | 141000 | 827821645 | 3775 | 3780 | 3780 | 3775 | 770 |
| 278 | 20230626 | 140900 | 824914045 | 3775 | 3775 | 3775 | 3775 | 5 |
| 279 | 20230626 | 140800 | 824895170 | 3780 | 3780 | 3780 | 3780 | 0 |
| 280 | 20230626 | 140700 | 824895170 | 3780 | 3780 | 3780 | 3780 | 0 |
| 281 | 20230626 | 140600 | 824895170 | 3780 | 3780 | 3780 | 3780 | 0 |
| 282 | 20230626 | 140500 | 824895170 | 3780 | 3780 | 3780 | 3780 | 0 |
| 283 | 20230626 | 140400 | 824895170 | 3780 | 3775 | 3780 | 3775 | 2 |
| 284 | 20230626 | 140300 | 824887615 | 3775 | 3780 | 3780 | 3775 | 204 |
| 285 | 20230626 | 140200 | 824117510 | 3780 | 3780 | 3780 | 3780 | 1 |
| 286 | 20230626 | 140100 | 824113730 | 3780 | 3780 | 3780 | 3780 | 10 |
| 287 | 20230626 | 140000 | 824075930 | 3780 | 3780 | 3780 | 3780 | 0 |
| 288 | 20230626 | 135900 | 824075930 | 3780 | 3780 | 3780 | 3780 | 332 |
| 289 | 20230626 | 135800 | 822820970 | 3780 | 3775 | 3780 | 3775 | 608 |
| 290 | 20230626 | 135700 | 820525505 | 3780 | 3780 | 3780 | 3780 | 11 |
| 291 | 20230626 | 135600 | 820483925 | 3780 | 3775 | 3780 | 3775 | 556 |
| 292 | 20230626 | 135500 | 818382475 | 3775 | 3775 | 3775 | 3775 | 201 |
| 293 | 20230626 | 135400 | 817623700 | 3775 | 3780 | 3780 | 3775 | 1652 |
| 294 | 20230626 | 135300 | 811379375 | 3775 | 3775 | 3775 | 3775 | 0 |
| 295 | 20230626 | 135200 | 811379375 | 3775 | 3775 | 3775 | 3775 | 0 |
| 296 | 20230626 | 135100 | 811379375 | 3775 | 3775 | 3775 | 3775 | 0 |
| 297 | 20230626 | 135000 | 811379375 | 3775 | 3775 | 3775 | 3775 | 0 |
| 298 | 20230626 | 134900 | 811379375 | 3775 | 3775 | 3775 | 3775 | 31 |
| 299 | 20230626 | 134800 | 811262350 | 3780 | 3775 | 3780 | 3775 | 72 |
| 300 | 20230626 | 134700 | 810990300 | 3775 | 3780 | 3780 | 3775 | 419 |
| 301 | 20230626 | 134600 | 809408525 | 3775 | 3775 | 3775 | 3775 | 1521 |
| 302 | 20230626 | 134500 | 803666750 | 3780 | 3780 | 3780 | 3780 | 1052 |
| 303 | 20230626 | 134400 | 799690190 | 3775 | 3780 | 3780 | 3775 | 102 |
| 304 | 20230626 | 134300 | 799305130 | 3775 | 3780 | 3780 | 3775 | 370 |
| 305 | 20230626 | 134200 | 797908330 | 3775 | 3780 | 3780 | 3775 | 22 |
| 306 | 20230626 | 134100 | 797825260 | 3780 | 3780 | 3780 | 3780 | 151 |
| 307 | 20230626 | 134000 | 797254480 | 3780 | 3775 | 3780 | 3775 | 80 |
| 308 | 20230626 | 133900 | 796952425 | 3775 | 3775 | 3775 | 3775 | 0 |
| 309 | 20230626 | 133800 | 796952425 | 3775 | 3775 | 3775 | 3775 | 0 |
| 310 | 20230626 | 133700 | 796952425 | 3775 | 3780 | 3780 | 3775 | 11043 |
| 311 | 20230626 | 133600 | 755210085 | 3785 | 3785 | 3785 | 3785 | 2 |
| 312 | 20230626 | 133500 | 755202515 | 3785 | 3785 | 3785 | 3785 | 75 |
| 313 | 20230626 | 133400 | 754918640 | 3785 | 3785 | 3785 | 3785 | 0 |
| 314 | 20230626 | 133300 | 754918640 | 3785 | 3780 | 3785 | 3780 | 505 |
| 315 | 20230626 | 133200 | 753009685 | 3785 | 3785 | 3785 | 3785 | 62 |
| 316 | 20230626 | 133100 | 752775015 | 3785 | 3785 | 3785 | 3785 | 0 |
| 317 | 20230626 | 133000 | 752775015 | 3785 | 3785 | 3785 | 3785 | 0 |
| 318 | 20230626 | 132900 | 752775015 | 3785 | 3780 | 3785 | 3780 | 2001 |
| 319 | 20230626 | 132800 | 745211230 | 3785 | 3785 | 3785 | 3785 | 0 |
| 320 | 20230626 | 132700 | 745211230 | 3785 | 3785 | 3785 | 3785 | 520 |
| 321 | 20230626 | 132600 | 743243030 | 3785 | 3785 | 3785 | 3785 | 0 |
| 322 | 20230626 | 132500 | 743243030 | 3785 | 3785 | 3785 | 3785 | 205 |
| 323 | 20230626 | 132400 | 742467105 | 3785 | 3785 | 3785 | 3785 | 705 |
| 324 | 20230626 | 132300 | 739798680 | 3785 | 3785 | 3785 | 3785 | 1 |
| 325 | 20230626 | 132200 | 739794895 | 3785 | 3785 | 3785 | 3785 | 6 |
| 326 | 20230626 | 132100 | 739772185 | 3785 | 3780 | 3785 | 3780 | 290 |
| 327 | 20230626 | 132000 | 738675980 | 3785 | 3780 | 3785 | 3780 | 3064 |
| 328 | 20230626 | 131900 | 727094055 | 3775 | 3775 | 3775 | 3775 | 72 |
| 329 | 20230626 | 131800 | 726822255 | 3775 | 3775 | 3775 | 3775 | 59 |
| 330 | 20230626 | 131700 | 726599530 | 3780 | 3780 | 3780 | 3780 | 0 |
| 331 | 20230626 | 131600 | 726599530 | 3780 | 3780 | 3780 | 3780 | 55 |
| 332 | 20230626 | 131500 | 726391630 | 3780 | 3780 | 3780 | 3780 | 201 |
| 333 | 20230626 | 131400 | 725631850 | 3780 | 3780 | 3780 | 3780 | 1 |
| 334 | 20230626 | 131300 | 725628070 | 3780 | 3780 | 3780 | 3780 | 0 |
| 335 | 20230626 | 131200 | 725628070 | 3780 | 3780 | 3780 | 3780 | 3 |
| 336 | 20230626 | 131100 | 725616730 | 3780 | 3780 | 3780 | 3780 | 5 |
| 337 | 20230626 | 131000 | 725597830 | 3780 | 3780 | 3780 | 3780 | 0 |
| 338 | 20230626 | 130900 | 725597830 | 3780 | 3780 | 3780 | 3780 | 0 |
| 339 | 20230626 | 130800 | 725597830 | 3780 | 3780 | 3780 | 3780 | 100 |
| 340 | 20230626 | 130700 | 725219830 | 3780 | 3780 | 3780 | 3780 | 2 |
| 341 | 20230626 | 130600 | 725212270 | 3780 | 3780 | 3780 | 3780 | 1 |
| 342 | 20230626 | 130500 | 725208490 | 3780 | 3780 | 3780 | 3780 | 10 |
| 343 | 20230626 | 130400 | 725170690 | 3775 | 3775 | 3775 | 3775 | 427 |
| 344 | 20230626 | 130300 | 723558765 | 3780 | 3780 | 3780 | 3780 | 11 |
| 345 | 20230626 | 130200 | 723517185 | 3775 | 3780 | 3780 | 3775 | 120 |
| 346 | 20230626 | 130100 | 723064085 | 3785 | 3785 | 3785 | 3785 | 1 |
| 347 | 20230626 | 130000 | 723060300 | 3775 | 3785 | 3785 | 3775 | 1012 |
| 348 | 20230626 | 125900 | 719239930 | 3780 | 3780 | 3780 | 3780 | 1011 |
| 349 | 20230626 | 125800 | 715418350 | 3780 | 3780 | 3780 | 3780 | 1302 |
| 350 | 20230626 | 125700 | 710496790 | 3785 | 3780 | 3785 | 3780 | 4 |
| 351 | 20230626 | 125600 | 710481655 | 3780 | 3780 | 3780 | 3780 | 79 |
| 352 | 20230626 | 125500 | 710183035 | 3785 | 3785 | 3785 | 3785 | 7 |
| 353 | 20230626 | 125400 | 710156540 | 3785 | 3785 | 3785 | 3785 | 300 |
| 354 | 20230626 | 125300 | 709021040 | 3785 | 3785 | 3785 | 3780 | 255 |
| 355 | 20230626 | 125200 | 708055875 | 3785 | 3780 | 3785 | 3780 | 13 |
| 356 | 20230626 | 125100 | 708006730 | 3785 | 3785 | 3785 | 3785 | 5 |
| 357 | 20230626 | 125000 | 707987805 | 3790 | 3790 | 3790 | 3790 | 2 |
| 358 | 20230626 | 124900 | 707980225 | 3785 | 3785 | 3785 | 3785 | 1747 |
| 359 | 20230626 | 124800 | 701367830 | 3790 | 3790 | 3790 | 3790 | 263 |
| 360 | 20230626 | 124700 | 700371060 | 3790 | 3790 | 3790 | 3790 | 5 |
| 361 | 20230626 | 124600 | 700352110 | 3790 | 3790 | 3790 | 3790 | 0 |
| 362 | 20230626 | 124500 | 700352110 | 3790 | 3790 | 3790 | 3790 | 4 |
| 363 | 20230626 | 124400 | 700336950 | 3790 | 3785 | 3790 | 3785 | 268 |
| 364 | 20230626 | 124300 | 699322560 | 3785 | 3780 | 3785 | 3780 | 101 |
| 365 | 20230626 | 124200 | 698940770 | 3785 | 3785 | 3785 | 3785 | 1106 |
| 366 | 20230626 | 124100 | 694754560 | 3785 | 3785 | 3785 | 3785 | 0 |
| 367 | 20230626 | 124000 | 694754560 | 3785 | 3780 | 3785 | 3780 | 537 |
| 368 | 20230626 | 123900 | 692724690 | 3785 | 3785 | 3785 | 3785 | 72 |
| 369 | 20230626 | 123800 | 692452170 | 3785 | 3785 | 3785 | 3785 | 25 |
| 370 | 20230626 | 123700 | 692357545 | 3785 | 3785 | 3785 | 3785 | 5 |
| 371 | 20230626 | 123600 | 692338620 | 3785 | 3785 | 3785 | 3785 | 2 |
| 372 | 20230626 | 123500 | 692331050 | 3785 | 3785 | 3785 | 3785 | 1 |
| 373 | 20230626 | 123400 | 692327265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 374 | 20230626 | 123300 | 692327265 | 3780 | 3780 | 3780 | 3780 | 501 |
| 375 | 20230626 | 123200 | 690433485 | 3785 | 3780 | 3785 | 3780 | 4 |
| 376 | 20230626 | 123100 | 690418360 | 3780 | 3780 | 3780 | 3780 | 61 |
| 377 | 20230626 | 123000 | 690187780 | 3785 | 3780 | 3785 | 3780 | 7 |
| 378 | 20230626 | 122900 | 690161310 | 3780 | 3780 | 3780 | 3780 | 196 |
| 379 | 20230626 | 122800 | 689420430 | 3780 | 3780 | 3780 | 3780 | 26 |
| 380 | 20230626 | 122700 | 689322150 | 3780 | 3780 | 3780 | 3780 | 1 |
| 381 | 20230626 | 122600 | 689318370 | 3775 | 3775 | 3775 | 3775 | 200 |
| 382 | 20230626 | 122500 | 688563370 | 3780 | 3780 | 3780 | 3780 | 2 |
| 383 | 20230626 | 122400 | 688555810 | 3780 | 3780 | 3780 | 3780 | 0 |
| 384 | 20230626 | 122300 | 688555810 | 3780 | 3780 | 3780 | 3780 | 50 |
| 385 | 20230626 | 122200 | 688366810 | 3780 | 3780 | 3780 | 3780 | 0 |
| 386 | 20230626 | 122100 | 688366810 | 3780 | 3780 | 3780 | 3780 | 28 |
| 387 | 20230626 | 122000 | 688260970 | 3780 | 3775 | 3780 | 3775 | 31 |
| 388 | 20230626 | 121900 | 688143935 | 3775 | 3775 | 3775 | 3775 | 100 |
| 389 | 20230626 | 121800 | 687766435 | 3775 | 3770 | 3775 | 3770 | 124 |
| 390 | 20230626 | 121700 | 687298455 | 3775 | 3780 | 3780 | 3775 | 797 |
| 391 | 20230626 | 121600 | 684289630 | 3780 | 3780 | 3780 | 3780 | 1 |
| 392 | 20230626 | 121500 | 684285850 | 3775 | 3775 | 3775 | 3775 | 100 |
| 393 | 20230626 | 121400 | 683908350 | 3780 | 3780 | 3780 | 3780 | 2 |
| 394 | 20230626 | 121300 | 683900790 | 3780 | 3780 | 3780 | 3780 | 0 |
| 395 | 20230626 | 121200 | 683900790 | 3780 | 3780 | 3780 | 3780 | 50 |
| 396 | 20230626 | 121100 | 683711790 | 3785 | 3785 | 3785 | 3785 | 0 |
| 397 | 20230626 | 121000 | 683711790 | 3785 | 3785 | 3785 | 3785 | 110 |
| 398 | 20230626 | 120900 | 683295440 | 3785 | 3780 | 3785 | 3780 | 15 |
| 399 | 20230626 | 120800 | 683238670 | 3775 | 3775 | 3775 | 3775 | 889 |
| 400 | 20230626 | 120700 | 679882695 | 3770 | 3775 | 3775 | 3770 | 354 |
| 401 | 20230626 | 120600 | 678547595 | 3775 | 3770 | 3775 | 3770 | 101 |
| 402 | 20230626 | 120500 | 678166820 | 3770 | 3770 | 3770 | 3770 | 170 |
| 403 | 20230626 | 120400 | 677525920 | 3775 | 3775 | 3775 | 3775 | 16 |
| 404 | 20230626 | 120300 | 677465520 | 3775 | 3770 | 3775 | 3770 | 11 |
| 405 | 20230626 | 120200 | 677424000 | 3775 | 3775 | 3775 | 3770 | 3010 |
| 406 | 20230626 | 120100 | 666063690 | 3780 | 3780 | 3780 | 3780 | 363 |
| 407 | 20230626 | 120000 | 664691550 | 3780 | 3780 | 3780 | 3780 | 25 |
| 408 | 20230626 | 115900 | 664597050 | 3790 | 3790 | 3790 | 3790 | 2 |
| 409 | 20230626 | 115800 | 664589470 | 3790 | 3790 | 3790 | 3785 | 3 |
| 410 | 20230626 | 115700 | 664578105 | 3790 | 3790 | 3790 | 3790 | 3 |
| 411 | 20230626 | 115600 | 664566735 | 3790 | 3790 | 3790 | 3790 | 0 |
| 412 | 20230626 | 115500 | 664566735 | 3790 | 3780 | 3790 | 3780 | 8 |
| 413 | 20230626 | 115400 | 664536425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 414 | 20230626 | 115300 | 664536425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 415 | 20230626 | 115200 | 664536425 | 3790 | 3790 | 3790 | 3790 | 0 |
| 416 | 20230626 | 115100 | 664536425 | 3790 | 3790 | 3790 | 3790 | 102 |
| 417 | 20230626 | 115000 | 664149845 | 3790 | 3790 | 3790 | 3790 | 0 |
| 418 | 20230626 | 114900 | 664149845 | 3790 | 3790 | 3790 | 3790 | 0 |
| 419 | 20230626 | 114800 | 664149845 | 3790 | 3790 | 3790 | 3780 | 1877 |
| 420 | 20230626 | 114700 | 657054755 | 3790 | 3790 | 3790 | 3790 | 101 |
| 421 | 20230626 | 114600 | 656671965 | 3790 | 3790 | 3790 | 3785 | 737 |
| 422 | 20230626 | 114500 | 653882410 | 3790 | 3785 | 3790 | 3785 | 5 |
| 423 | 20230626 | 114400 | 653863480 | 3790 | 3790 | 3790 | 3790 | 0 |
| 424 | 20230626 | 114300 | 653863480 | 3790 | 3790 | 3790 | 3790 | 2 |
| 425 | 20230626 | 114200 | 653855900 | 3795 | 3795 | 3795 | 3795 | 50 |
| 426 | 20230626 | 114100 | 653666150 | 3795 | 3795 | 3795 | 3795 | 1 |
| 427 | 20230626 | 114000 | 653662355 | 3785 | 3785 | 3785 | 3785 | 9 |
| 428 | 20230626 | 113900 | 653628290 | 3785 | 3785 | 3785 | 3785 | 715 |
| 429 | 20230626 | 113800 | 650922015 | 3785 | 3785 | 3785 | 3785 | 310 |
| 430 | 20230626 | 113700 | 649748665 | 3785 | 3780 | 3795 | 3780 | 78 |
| 431 | 20230626 | 113600 | 649453510 | 3780 | 3780 | 3780 | 3780 | 0 |
| 432 | 20230626 | 113500 | 649453510 | 3780 | 3780 | 3780 | 3780 | 20 |
| 433 | 20230626 | 113400 | 649377910 | 3790 | 3790 | 3790 | 3790 | 53 |
| 434 | 20230626 | 113300 | 649177040 | 3790 | 3790 | 3790 | 3790 | 117 |
| 435 | 20230626 | 113200 | 648733610 | 3790 | 3790 | 3790 | 3790 | 120 |
| 436 | 20230626 | 113100 | 648278810 | 3790 | 3785 | 3790 | 3785 | 2352 |
| 437 | 20230626 | 113000 | 639365980 | 3785 | 3780 | 3785 | 3780 | 1374 |
| 438 | 20230626 | 112900 | 634172245 | 3780 | 3780 | 3780 | 3780 | 22 |
| 439 | 20230626 | 112800 | 634089085 | 3775 | 3775 | 3775 | 3775 | 1191 |
| 440 | 20230626 | 112700 | 629593060 | 3775 | 3775 | 3775 | 3775 | 1000 |
| 441 | 20230626 | 112600 | 625818060 | 3775 | 3775 | 3775 | 3775 | 564 |
| 442 | 20230626 | 112500 | 623688960 | 3775 | 3775 | 3775 | 3775 | 3 |
| 443 | 20230626 | 112400 | 623677635 | 3775 | 3775 | 3775 | 3775 | 32 |
| 444 | 20230626 | 112300 | 623556835 | 3775 | 3775 | 3775 | 3775 | 108 |
| 445 | 20230626 | 112200 | 623149135 | 3770 | 3770 | 3770 | 3770 | 43 |
| 446 | 20230626 | 112100 | 622987025 | 3770 | 3770 | 3770 | 3770 | 10 |
| 447 | 20230626 | 112000 | 622949325 | 3775 | 3775 | 3775 | 3775 | 11 |
| 448 | 20230626 | 111900 | 622907800 | 3775 | 3775 | 3775 | 3775 | 10 |
| 449 | 20230626 | 111800 | 622870050 | 3775 | 3775 | 3775 | 3775 | 313 |
| 450 | 20230626 | 111700 | 621688475 | 3775 | 3775 | 3775 | 3775 | 37 |
| 451 | 20230626 | 111600 | 621548800 | 3770 | 3770 | 3775 | 3770 | 1000 |
| 452 | 20230626 | 111500 | 617778795 | 3770 | 3770 | 3770 | 3770 | 0 |
| 453 | 20230626 | 111400 | 617778795 | 3770 | 3770 | 3770 | 3770 | 1 |
| 454 | 20230626 | 111300 | 617775025 | 3770 | 3770 | 3770 | 3770 | 10 |
| 455 | 20230626 | 111200 | 617737325 | 3770 | 3770 | 3770 | 3770 | 601 |
| 456 | 20230626 | 111100 | 615471555 | 3770 | 3770 | 3770 | 3770 | 5 |
| 457 | 20230626 | 111000 | 615452705 | 3770 | 3765 | 3770 | 3765 | 1200 |
| 458 | 20230626 | 110900 | 610934185 | 3770 | 3770 | 3770 | 3770 | 2 |
| 459 | 20230626 | 110800 | 610926645 | 3770 | 3770 | 3770 | 3770 | 3 |
| 460 | 20230626 | 110700 | 610915335 | 3770 | 3770 | 3775 | 3770 | 2153 |
| 461 | 20230626 | 110600 | 602798520 | 3775 | 3775 | 3775 | 3775 | 9 |
| 462 | 20230626 | 110500 | 602764545 | 3770 | 3770 | 3770 | 3770 | 0 |
| 463 | 20230626 | 110400 | 602764545 | 3770 | 3775 | 3775 | 3770 | 50 |
| 464 | 20230626 | 110300 | 602575895 | 3775 | 3775 | 3775 | 3775 | 1 |
| 465 | 20230626 | 110200 | 602572120 | 3770 | 3770 | 3775 | 3770 | 530 |
| 466 | 20230626 | 110100 | 600571600 | 3770 | 3775 | 3775 | 3765 | 2637 |
| 467 | 20230626 | 110000 | 590630155 | 3770 | 3770 | 3775 | 3770 | 38 |
| 468 | 20230626 | 105900 | 590486855 | 3775 | 3775 | 3775 | 3775 | 6 |
| 469 | 20230626 | 105800 | 590464205 | 3770 | 3775 | 3775 | 3770 | 502 |
| 470 | 20230626 | 105700 | 588571655 | 3770 | 3770 | 3770 | 3770 | 2540 |
| 471 | 20230626 | 105600 | 578995855 | 3770 | 3770 | 3770 | 3770 | 0 |
| 472 | 20230626 | 105500 | 578995855 | 3770 | 3770 | 3770 | 3770 | 8855 |
| 473 | 20230626 | 105400 | 545612505 | 3770 | 3770 | 3770 | 3770 | 100 |
| 474 | 20230626 | 105300 | 545235505 | 3775 | 3775 | 3775 | 3775 | 144 |
| 475 | 20230626 | 105200 | 544691905 | 3775 | 3775 | 3775 | 3775 | 0 |
| 476 | 20230626 | 105100 | 544691905 | 3775 | 3775 | 3775 | 3775 | 58 |
| 477 | 20230626 | 105000 | 544472955 | 3780 | 3775 | 3780 | 3775 | 93 |
| 478 | 20230626 | 104900 | 544121830 | 3775 | 3775 | 3775 | 3775 | 160 |
| 479 | 20230626 | 104800 | 543517830 | 3775 | 3775 | 3780 | 3775 | 79 |
| 480 | 20230626 | 104700 | 543219540 | 3775 | 3775 | 3775 | 3775 | 466 |
| 481 | 20230626 | 104600 | 541460390 | 3775 | 3775 | 3775 | 3775 | 3 |
| 482 | 20230626 | 104500 | 541449065 | 3775 | 3775 | 3775 | 3775 | 180 |
| 483 | 20230626 | 104400 | 540769565 | 3775 | 3770 | 3775 | 3770 | 92 |
| 484 | 20230626 | 104300 | 540422335 | 3770 | 3770 | 3775 | 3770 | 201 |
| 485 | 20230626 | 104200 | 539664560 | 3770 | 3770 | 3770 | 3770 | 0 |
| 486 | 20230626 | 104100 | 539664560 | 3770 | 3770 | 3770 | 3770 | 53 |
| 487 | 20230626 | 104000 | 539464750 | 3770 | 3770 | 3770 | 3770 | 77 |
| 488 | 20230626 | 103900 | 539174460 | 3770 | 3765 | 3770 | 3765 | 9 |
| 489 | 20230626 | 103800 | 539140540 | 3770 | 3770 | 3770 | 3770 | 123 |
| 490 | 20230626 | 103700 | 538676830 | 3770 | 3770 | 3770 | 3770 | 6 |
| 491 | 20230626 | 103600 | 538654210 | 3770 | 3770 | 3770 | 3770 | 130 |
| 492 | 20230626 | 103500 | 538164110 | 3770 | 3770 | 3770 | 3770 | 1 |
| 493 | 20230626 | 103400 | 538160340 | 3765 | 3760 | 3765 | 3760 | 3 |
| 494 | 20230626 | 103300 | 538149050 | 3765 | 3770 | 3770 | 3765 | 21 |
| 495 | 20230626 | 103200 | 538069885 | 3770 | 3760 | 3770 | 3760 | 124 |
| 496 | 20230626 | 103100 | 537602625 | 3760 | 3760 | 3760 | 3760 | 103 |
| 497 | 20230626 | 103000 | 537215345 | 3765 | 3770 | 3770 | 3765 | 401 |
| 498 | 20230626 | 102900 | 535703580 | 3770 | 3770 | 3770 | 3760 | 1004 |
| 499 | 20230626 | 102800 | 531921020 | 3760 | 3770 | 3770 | 3760 | 105 |
| 500 | 20230626 | 102700 | 531525470 | 3770 | 3770 | 3770 | 3770 | 5 |
| 501 | 20230626 | 102600 | 531506620 | 3770 | 3765 | 3770 | 3765 | 2 |
| 502 | 20230626 | 102500 | 531499085 | 3765 | 3765 | 3765 | 3765 | 153 |
| 503 | 20230626 | 102400 | 530923040 | 3765 | 3765 | 3770 | 3765 | 983 |
| 504 | 20230626 | 102300 | 527221745 | 3765 | 3760 | 3765 | 3760 | 103 |
| 505 | 20230626 | 102200 | 526834375 | 3765 | 3765 | 3765 | 3765 | 9 |
| 506 | 20230626 | 102100 | 526800490 | 3755 | 3765 | 3765 | 3755 | 342 |
| 507 | 20230626 | 102000 | 525516270 | 3755 | 3755 | 3755 | 3755 | 109 |
| 508 | 20230626 | 101900 | 525106975 | 3755 | 3755 | 3755 | 3755 | 0 |
| 509 | 20230626 | 101800 | 525106975 | 3755 | 3755 | 3755 | 3755 | 0 |
| 510 | 20230626 | 101700 | 525106975 | 3755 | 3760 | 3760 | 3750 | 1312 |
| 511 | 20230626 | 101600 | 520179780 | 3760 | 3760 | 3760 | 3760 | 1 |
| 512 | 20230626 | 101500 | 520176020 | 3750 | 3760 | 3760 | 3750 | 434 |
| 513 | 20230626 | 101400 | 518545955 | 3760 | 3760 | 3760 | 3760 | 101 |
| 514 | 20230626 | 101300 | 518166195 | 3760 | 3760 | 3760 | 3760 | 1 |
| 515 | 20230626 | 101200 | 518162435 | 3755 | 3755 | 3760 | 3750 | 1319 |
| 516 | 20230626 | 101100 | 513213030 | 3755 | 3755 | 3760 | 3755 | 66 |
| 517 | 20230626 | 101000 | 512965195 | 3755 | 3755 | 3755 | 3755 | 180 |
| 518 | 20230626 | 100900 | 512289295 | 3760 | 3750 | 3760 | 3745 | 2002 |
| 519 | 20230626 | 100800 | 504787090 | 3760 | 3760 | 3765 | 3760 | 267 |
| 520 | 20230626 | 100700 | 503783165 | 3765 | 3755 | 3765 | 3750 | 7137 |
| 521 | 20230626 | 100600 | 477014045 | 3760 | 3760 | 3760 | 3760 | 20 |
| 522 | 20230626 | 100500 | 476938845 | 3760 | 3760 | 3765 | 3760 | 142 |
| 523 | 20230626 | 100400 | 476404895 | 3765 | 3765 | 3765 | 3765 | 7 |
| 524 | 20230626 | 100300 | 476378540 | 3765 | 3765 | 3765 | 3765 | 289 |
| 525 | 20230626 | 100200 | 475290455 | 3765 | 3755 | 3765 | 3745 | 2353 |
| 526 | 20230626 | 100100 | 466456080 | 3755 | 3750 | 3755 | 3750 | 249 |
| 527 | 20230626 | 100000 | 465521585 | 3755 | 3760 | 3760 | 3755 | 102 |
| 528 | 20230626 | 095900 | 465138070 | 3765 | 3755 | 3765 | 3745 | 22122 |
| 529 | 20230626 | 095800 | 382230325 | 3750 | 3760 | 3760 | 3750 | 9247 |
| 530 | 20230626 | 095700 | 347527775 | 3765 | 3760 | 3765 | 3760 | 68 |
| 531 | 20230626 | 095600 | 347272055 | 3765 | 3760 | 3765 | 3760 | 960 |
| 532 | 20230626 | 095500 | 343662405 | 3760 | 3760 | 3760 | 3755 | 3321 |
| 533 | 20230626 | 095400 | 331191090 | 3760 | 3760 | 3760 | 3755 | 308 |
| 534 | 20230626 | 095300 | 330034180 | 3760 | 3770 | 3770 | 3760 | 1991 |
| 535 | 20230626 | 095200 | 322543255 | 3770 | 3770 | 3770 | 3770 | 121 |
| 536 | 20230626 | 095100 | 322087085 | 3765 | 3765 | 3765 | 3765 | 267 |
| 537 | 20230626 | 095000 | 321081830 | 3760 | 3760 | 3760 | 3760 | 293 |
| 538 | 20230626 | 094900 | 319980150 | 3765 | 3760 | 3765 | 3760 | 1220 |
| 539 | 20230626 | 094800 | 315392900 | 3760 | 3765 | 3765 | 3755 | 2476 |
| 540 | 20230626 | 094700 | 306093585 | 3770 | 3770 | 3770 | 3765 | 24 |
| 541 | 20230626 | 094600 | 306003170 | 3760 | 3760 | 3760 | 3760 | 880 |
| 542 | 20230626 | 094500 | 302694370 | 3760 | 3775 | 3775 | 3760 | 755 |
| 543 | 20230626 | 094400 | 299855555 | 3765 | 3760 | 3765 | 3760 | 59 |
| 544 | 20230626 | 094300 | 299633695 | 3780 | 3755 | 3780 | 3755 | 435 |
| 545 | 20230626 | 094200 | 298000245 | 3755 | 3760 | 3780 | 3755 | 727 |
| 546 | 20230626 | 094100 | 295267285 | 3780 | 3785 | 3785 | 3760 | 524 |
| 547 | 20230626 | 094000 | 293296935 | 3760 | 3770 | 3785 | 3760 | 172 |
| 548 | 20230626 | 093900 | 292648875 | 3770 | 3770 | 3770 | 3770 | 19 |
| 549 | 20230626 | 093800 | 292577245 | 3770 | 3770 | 3770 | 3770 | 5 |
| 550 | 20230626 | 093700 | 292558395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 551 | 20230626 | 093600 | 292558395 | 3755 | 3770 | 3770 | 3755 | 320 |
| 552 | 20230626 | 093500 | 291356000 | 3770 | 3770 | 3770 | 3755 | 772 |
| 553 | 20230626 | 093400 | 288447810 | 3770 | 3765 | 3770 | 3765 | 475 |
| 554 | 20230626 | 093300 | 286659420 | 3765 | 3765 | 3765 | 3750 | 6240 |
| 555 | 20230626 | 093200 | 263213075 | 3765 | 3770 | 3770 | 3765 | 530 |
| 556 | 20230626 | 093100 | 261217215 | 3770 | 3770 | 3770 | 3765 | 103 |
| 557 | 20230626 | 093000 | 260829405 | 3765 | 3760 | 3765 | 3760 | 144 |
| 558 | 20230626 | 092900 | 260287665 | 3765 | 3760 | 3765 | 3760 | 473 |
| 559 | 20230626 | 092800 | 258506855 | 3765 | 3765 | 3765 | 3760 | 506 |
| 560 | 20230626 | 092700 | 256603770 | 3765 | 3765 | 3765 | 3760 | 4856 |
| 561 | 20230626 | 092600 | 238343645 | 3765 | 3760 | 3765 | 3760 | 533 |
| 562 | 20230626 | 092500 | 236338420 | 3765 | 3770 | 3770 | 3765 | 65 |
| 563 | 20230626 | 092400 | 236093670 | 3770 | 3765 | 3770 | 3765 | 3108 |
| 564 | 20230626 | 092300 | 224392045 | 3765 | 3765 | 3765 | 3765 | 174 |
| 565 | 20230626 | 092200 | 223736935 | 3765 | 3770 | 3770 | 3765 | 23 |
| 566 | 20230626 | 092100 | 223650335 | 3765 | 3765 | 3770 | 3760 | 710 |
| 567 | 20230626 | 092000 | 220979985 | 3765 | 3790 | 3790 | 3760 | 735 |
| 568 | 20230626 | 091900 | 218209045 | 3790 | 3795 | 3795 | 3790 | 660 |
| 569 | 20230626 | 091800 | 215707440 | 3765 | 3780 | 3795 | 3765 | 324 |
| 570 | 20230626 | 091700 | 214486205 | 3795 | 3745 | 3800 | 3745 | 4115 |
| 571 | 20230626 | 091600 | 198983795 | 3760 | 3750 | 3765 | 3745 | 3396 |
| 572 | 20230626 | 091500 | 186258650 | 3750 | 3750 | 3765 | 3745 | 3067 |
| 573 | 20230626 | 091400 | 174760040 | 3750 | 3750 | 3765 | 3750 | 537 |
| 574 | 20230626 | 091300 | 172742400 | 3750 | 3750 | 3755 | 3750 | 4931 |
| 575 | 20230626 | 091200 | 154246765 | 3755 | 3760 | 3765 | 3755 | 2790 |
| 576 | 20230626 | 091100 | 143764925 | 3760 | 3755 | 3760 | 3750 | 694 |
| 577 | 20230626 | 091000 | 141159450 | 3755 | 3770 | 3770 | 3750 | 4994 |
| 578 | 20230626 | 090900 | 122405105 | 3770 | 3765 | 3770 | 3765 | 1141 |
| 579 | 20230626 | 090800 | 118109125 | 3760 | 3790 | 3790 | 3760 | 3436 |
| 580 | 20230626 | 090700 | 105177320 | 3770 | 3795 | 3795 | 3770 | 4633 |
| 581 | 20230626 | 090600 | 87688020 | 3780 | 3815 | 3815 | 3780 | 14720 |
| 582 | 20230626 | 090500 | 31818610 | 3805 | 3805 | 3815 | 3800 | 1330 |
| 583 | 20230626 | 090400 | 26758440 | 3805 | 3815 | 3815 | 3805 | 2232 |
| 584 | 20230626 | 090300 | 18264680 | 3815 | 3805 | 3815 | 3805 | 706 |
| 585 | 20230626 | 090200 | 15578340 | 3815 | 3810 | 3815 | 3805 | 1408 |
| 586 | 20230626 | 090100 | 10214580 | 3820 | 3825 | 3825 | 3810 | 772 |
| 587 | 20230626 | 090000 | 7268235 | 3825 | 3805 | 3830 | 3805 | 1908 |