30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 190100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 4575 |
| 3 | 20230626 | 190000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 4 | 20230626 | 185900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 5 | 20230626 | 185800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 6 | 20230626 | 185700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 7 | 20230626 | 185600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 8 | 20230626 | 185500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 9 | 20230626 | 185400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 10 | 20230626 | 185300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 11 | 20230626 | 185200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 12 | 20230626 | 185100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 13 | 20230626 | 185000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 14 | 20230626 | 184900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 15 | 20230626 | 184800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 16 | 20230626 | 184700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 17 | 20230626 | 184600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 18 | 20230626 | 184500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 19 | 20230626 | 184400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 20 | 20230626 | 184300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 21 | 20230626 | 184200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 22 | 20230626 | 184100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 23 | 20230626 | 184000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 24 | 20230626 | 183900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 25 | 20230626 | 183800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 26 | 20230626 | 183700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 27 | 20230626 | 183600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 28 | 20230626 | 183500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 29 | 20230626 | 183400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 30 | 20230626 | 183300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 31 | 20230626 | 183200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 32 | 20230626 | 183100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 4575 |
| 33 | 20230626 | 183000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 34 | 20230626 | 182900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 35 | 20230626 | 182800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 36 | 20230626 | 182700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 37 | 20230626 | 182600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 38 | 20230626 | 182500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 39 | 20230626 | 182400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 40 | 20230626 | 182300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 41 | 20230626 | 182200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 42 | 20230626 | 182100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 43 | 20230626 | 182000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 44 | 20230626 | 181900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 45 | 20230626 | 181800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 46 | 20230626 | 181700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 47 | 20230626 | 181600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 48 | 20230626 | 181500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 49 | 20230626 | 181400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 50 | 20230626 | 181300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 51 | 20230626 | 181200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 52 | 20230626 | 181100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 53 | 20230626 | 181000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 54 | 20230626 | 180900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 55 | 20230626 | 180800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 56 | 20230626 | 180700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 57 | 20230626 | 180600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 58 | 20230626 | 180500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 59 | 20230626 | 180400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 60 | 20230626 | 180300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 61 | 20230626 | 180200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 62 | 20230626 | 180100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 4575 |
| 63 | 20230626 | 180000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 64 | 20230626 | 175900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 65 | 20230626 | 175800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 66 | 20230626 | 175700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 67 | 20230626 | 175600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 68 | 20230626 | 175500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 69 | 20230626 | 175400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 70 | 20230626 | 175300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 71 | 20230626 | 175200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 72 | 20230626 | 175100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 73 | 20230626 | 175000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 74 | 20230626 | 174900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 75 | 20230626 | 174800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 76 | 20230626 | 174700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 77 | 20230626 | 174600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 78 | 20230626 | 174500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 79 | 20230626 | 174400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 80 | 20230626 | 174300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 81 | 20230626 | 174200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 82 | 20230626 | 174100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 83 | 20230626 | 174000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 84 | 20230626 | 173900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 85 | 20230626 | 173800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 86 | 20230626 | 173700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 87 | 20230626 | 173600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 88 | 20230626 | 173500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 89 | 20230626 | 173400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 90 | 20230626 | 173300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 91 | 20230626 | 173200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 92 | 20230626 | 173100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 4575 |
| 93 | 20230626 | 173000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 94 | 20230626 | 172900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 95 | 20230626 | 172800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 96 | 20230626 | 172700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 97 | 20230626 | 172600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 98 | 20230626 | 172500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 99 | 20230626 | 172400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 100 | 20230626 | 172300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 101 | 20230626 | 172200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 102 | 20230626 | 172100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 103 | 20230626 | 172000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 104 | 20230626 | 171900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 105 | 20230626 | 171800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 106 | 20230626 | 171700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 107 | 20230626 | 171600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 108 | 20230626 | 171500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 109 | 20230626 | 171400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 110 | 20230626 | 171300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 111 | 20230626 | 171200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 112 | 20230626 | 171100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 113 | 20230626 | 171000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 114 | 20230626 | 170900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 115 | 20230626 | 170800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 116 | 20230626 | 170700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 117 | 20230626 | 170600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 118 | 20230626 | 170500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 119 | 20230626 | 170400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 120 | 20230626 | 170300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 121 | 20230626 | 170200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 122 | 20230626 | 170100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 4575 |
| 123 | 20230626 | 170000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 124 | 20230626 | 165900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 125 | 20230626 | 165800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 126 | 20230626 | 165700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 127 | 20230626 | 165600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 128 | 20230626 | 165500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 129 | 20230626 | 165400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 130 | 20230626 | 165300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 131 | 20230626 | 165200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 132 | 20230626 | 165100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 133 | 20230626 | 165000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 134 | 20230626 | 164900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 135 | 20230626 | 164800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 136 | 20230626 | 164700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 137 | 20230626 | 164600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 138 | 20230626 | 164500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 139 | 20230626 | 164400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 140 | 20230626 | 164300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 141 | 20230626 | 164200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 142 | 20230626 | 164100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 143 | 20230626 | 164000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 144 | 20230626 | 163900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 145 | 20230626 | 163800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 146 | 20230626 | 163700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 147 | 20230626 | 163600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 148 | 20230626 | 163500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 149 | 20230626 | 163400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 150 | 20230626 | 163300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 151 | 20230626 | 163200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 152 | 20230626 | 163100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 4575 |
| 153 | 20230626 | 163000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 154 | 20230626 | 162900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 155 | 20230626 | 162800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 156 | 20230626 | 162700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 157 | 20230626 | 162600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 158 | 20230626 | 162500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 159 | 20230626 | 162400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 160 | 20230626 | 162300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 161 | 20230626 | 162200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 162 | 20230626 | 162100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 163 | 20230626 | 162000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 164 | 20230626 | 161900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 165 | 20230626 | 161800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 166 | 20230626 | 161700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 167 | 20230626 | 161600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 168 | 20230626 | 161500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 169 | 20230626 | 161400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 170 | 20230626 | 161300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 171 | 20230626 | 161200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 172 | 20230626 | 161100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 173 | 20230626 | 161000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 174 | 20230626 | 160900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 175 | 20230626 | 160800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 176 | 20230626 | 160700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 177 | 20230626 | 160600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 178 | 20230626 | 160500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 179 | 20230626 | 160400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 180 | 20230626 | 160300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 181 | 20230626 | 160200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 182 | 20230626 | 160100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 4575 |
| 183 | 20230626 | 160000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 184 | 20230626 | 155900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 185 | 20230626 | 155800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 186 | 20230626 | 155700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 187 | 20230626 | 155600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 188 | 20230626 | 155500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 189 | 20230626 | 155400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 190 | 20230626 | 155300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 191 | 20230626 | 155200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 192 | 20230626 | 155100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 193 | 20230626 | 155000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 194 | 20230626 | 154900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 195 | 20230626 | 154800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 196 | 20230626 | 154700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 197 | 20230626 | 154600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 198 | 20230626 | 154500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 199 | 20230626 | 154400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 200 | 20230626 | 154300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 201 | 20230626 | 154200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 202 | 20230626 | 154100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 203 | 20230626 | 154000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 204 | 20230626 | 153900 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 205 | 20230626 | 153800 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 206 | 20230626 | 153700 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 207 | 20230626 | 153600 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 208 | 20230626 | 153500 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 209 | 20230626 | 153400 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 210 | 20230626 | 153300 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 211 | 20230626 | 153200 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 0 |
| 212 | 20230626 | 153100 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 4575 |
| 213 | 20230626 | 153000 | 2788326060 | 2620 | 2620 | 2620 | 2620 | 4575 |
| 214 | 20230626 | 152900 | 2776339560 | 2620 | 2620 | 2620 | 2620 | 0 |
| 215 | 20230626 | 152800 | 2776339560 | 2620 | 2620 | 2620 | 2620 | 0 |
| 216 | 20230626 | 152700 | 2776339560 | 2620 | 2620 | 2620 | 2620 | 0 |
| 217 | 20230626 | 152600 | 2776339560 | 2620 | 2620 | 2620 | 2620 | 0 |
| 218 | 20230626 | 152500 | 2776339560 | 2620 | 2620 | 2620 | 2620 | 0 |
| 219 | 20230626 | 152400 | 2776339560 | 2620 | 2620 | 2620 | 2620 | 0 |
| 220 | 20230626 | 152300 | 2776339560 | 2620 | 2620 | 2620 | 2620 | 0 |
| 221 | 20230626 | 152200 | 2776339560 | 2620 | 2620 | 2620 | 2620 | 0 |
| 222 | 20230626 | 152100 | 2776339560 | 2620 | 2620 | 2620 | 2620 | 0 |
| 223 | 20230626 | 152000 | 2776339560 | 2620 | 2620 | 2620 | 2620 | 0 |
| 224 | 20230626 | 151900 | 2776339560 | 2620 | 2625 | 2625 | 2620 | 2104 |
| 225 | 20230626 | 151800 | 2770824715 | 2630 | 2630 | 2635 | 2630 | 2338 |
| 226 | 20230626 | 151700 | 2764673565 | 2635 | 2625 | 2635 | 2625 | 5985 |
| 227 | 20230626 | 151600 | 2748961920 | 2620 | 2615 | 2620 | 2615 | 2858 |
| 228 | 20230626 | 151500 | 2741475860 | 2620 | 2620 | 2620 | 2620 | 0 |
| 229 | 20230626 | 151400 | 2741475860 | 2620 | 2620 | 2620 | 2620 | 5 |
| 230 | 20230626 | 151300 | 2741462760 | 2625 | 2615 | 2625 | 2615 | 80 |
| 231 | 20230626 | 151200 | 2741253450 | 2615 | 2620 | 2625 | 2615 | 581 |
| 232 | 20230626 | 151100 | 2739731270 | 2620 | 2620 | 2620 | 2620 | 0 |
| 233 | 20230626 | 151000 | 2739731270 | 2620 | 2625 | 2625 | 2620 | 2666 |
| 234 | 20230626 | 150900 | 2732745525 | 2625 | 2615 | 2625 | 2615 | 1001 |
| 235 | 20230626 | 150800 | 2730127900 | 2610 | 2610 | 2625 | 2605 | 278 |
| 236 | 20230626 | 150700 | 2729402285 | 2610 | 2605 | 2630 | 2605 | 11 |
| 237 | 20230626 | 150600 | 2729373505 | 2615 | 2615 | 2615 | 2605 | 5703 |
| 238 | 20230626 | 150500 | 2714486350 | 2615 | 2615 | 2630 | 2615 | 1561 |
| 239 | 20230626 | 150400 | 2710404315 | 2635 | 2630 | 2635 | 2615 | 2182 |
| 240 | 20230626 | 150300 | 2704692475 | 2635 | 2630 | 2635 | 2630 | 282 |
| 241 | 20230626 | 150200 | 2703950005 | 2630 | 2630 | 2635 | 2630 | 3930 |
| 242 | 20230626 | 150100 | 2693614100 | 2630 | 2630 | 2630 | 2630 | 1 |
| 243 | 20230626 | 150000 | 2693611470 | 2620 | 2625 | 2625 | 2620 | 323 |
| 244 | 20230626 | 145900 | 2692764345 | 2620 | 2620 | 2620 | 2620 | 1168 |
| 245 | 20230626 | 145800 | 2689704185 | 2625 | 2625 | 2625 | 2625 | 0 |
| 246 | 20230626 | 145700 | 2689704185 | 2625 | 2625 | 2625 | 2625 | 1 |
| 247 | 20230626 | 145600 | 2689701560 | 2630 | 2630 | 2630 | 2630 | 0 |
| 248 | 20230626 | 145500 | 2689701560 | 2630 | 2630 | 2630 | 2630 | 0 |
| 249 | 20230626 | 145400 | 2689701560 | 2630 | 2630 | 2630 | 2630 | 170 |
| 250 | 20230626 | 145300 | 2689254460 | 2630 | 2620 | 2630 | 2620 | 2982 |
| 251 | 20230626 | 145200 | 2681417565 | 2620 | 2620 | 2620 | 2620 | 138 |
| 252 | 20230626 | 145100 | 2681056005 | 2625 | 2625 | 2625 | 2625 | 0 |
| 253 | 20230626 | 145000 | 2681056005 | 2625 | 2625 | 2625 | 2625 | 0 |
| 254 | 20230626 | 144900 | 2681056005 | 2625 | 2625 | 2625 | 2625 | 0 |
| 255 | 20230626 | 144800 | 2681056005 | 2625 | 2625 | 2625 | 2625 | 268 |
| 256 | 20230626 | 144700 | 2680352505 | 2630 | 2630 | 2630 | 2630 | 0 |
| 257 | 20230626 | 144600 | 2680352505 | 2630 | 2630 | 2630 | 2630 | 0 |
| 258 | 20230626 | 144500 | 2680352505 | 2630 | 2625 | 2630 | 2625 | 2088 |
| 259 | 20230626 | 144400 | 2674867910 | 2630 | 2625 | 2630 | 2625 | 2 |
| 260 | 20230626 | 144300 | 2674862655 | 2615 | 2615 | 2630 | 2615 | 4081 |
| 261 | 20230626 | 144200 | 2664190825 | 2615 | 2620 | 2630 | 2605 | 11684 |
| 262 | 20230626 | 144100 | 2633554895 | 2620 | 2620 | 2625 | 2620 | 5156 |
| 263 | 20230626 | 144000 | 2620045400 | 2600 | 2600 | 2600 | 2600 | 0 |
| 264 | 20230626 | 143900 | 2620045400 | 2600 | 2605 | 2605 | 2600 | 4459 |
| 265 | 20230626 | 143800 | 2608435380 | 2620 | 2610 | 2620 | 2605 | 2005 |
| 266 | 20230626 | 143700 | 2603209715 | 2610 | 2610 | 2610 | 2610 | 1190 |
| 267 | 20230626 | 143600 | 2600103815 | 2610 | 2610 | 2610 | 2610 | 173 |
| 268 | 20230626 | 143500 | 2599652285 | 2610 | 2610 | 2610 | 2610 | 0 |
| 269 | 20230626 | 143400 | 2599652285 | 2610 | 2610 | 2610 | 2610 | 0 |
| 270 | 20230626 | 143300 | 2599652285 | 2610 | 2610 | 2610 | 2610 | 2000 |
| 271 | 20230626 | 143200 | 2594432285 | 2610 | 2610 | 2610 | 2610 | 168 |
| 272 | 20230626 | 143100 | 2593993805 | 2615 | 2615 | 2620 | 2615 | 6121 |
| 273 | 20230626 | 143000 | 2577972390 | 2610 | 2610 | 2610 | 2610 | 1000 |
| 274 | 20230626 | 142900 | 2575362390 | 2620 | 2620 | 2620 | 2620 | 300 |
| 275 | 20230626 | 142800 | 2574576390 | 2625 | 2625 | 2625 | 2625 | 0 |
| 276 | 20230626 | 142700 | 2574576390 | 2625 | 2625 | 2625 | 2625 | 1 |
| 277 | 20230626 | 142600 | 2574573765 | 2605 | 2625 | 2625 | 2605 | 2503 |
| 278 | 20230626 | 142500 | 2568047660 | 2625 | 2625 | 2625 | 2605 | 604 |
| 279 | 20230626 | 142400 | 2566471780 | 2625 | 2610 | 2625 | 2610 | 1001 |
| 280 | 20230626 | 142300 | 2563859155 | 2625 | 2625 | 2625 | 2625 | 4 |
| 281 | 20230626 | 142200 | 2563848655 | 2610 | 2610 | 2625 | 2610 | 1761 |
| 282 | 20230626 | 142100 | 2559252385 | 2625 | 2625 | 2625 | 2610 | 2003 |
| 283 | 20230626 | 142000 | 2554024510 | 2625 | 2625 | 2625 | 2610 | 3230 |
| 284 | 20230626 | 141900 | 2545588030 | 2625 | 2615 | 2625 | 2615 | 83 |
| 285 | 20230626 | 141800 | 2545370955 | 2625 | 2615 | 2625 | 2615 | 3003 |
| 286 | 20230626 | 141700 | 2537518080 | 2625 | 2620 | 2625 | 2610 | 3850 |
| 287 | 20230626 | 141600 | 2527452000 | 2620 | 2620 | 2620 | 2620 | 0 |
| 288 | 20230626 | 141500 | 2527452000 | 2620 | 2620 | 2620 | 2620 | 100 |
| 289 | 20230626 | 141400 | 2527190000 | 2620 | 2625 | 2625 | 2620 | 130 |
| 290 | 20230626 | 141300 | 2526849385 | 2620 | 2620 | 2620 | 2620 | 4252 |
| 291 | 20230626 | 141200 | 2515709145 | 2620 | 2620 | 2630 | 2610 | 15188 |
| 292 | 20230626 | 141100 | 2475887040 | 2620 | 2625 | 2625 | 2620 | 1865 |
| 293 | 20230626 | 141000 | 2471000735 | 2610 | 2615 | 2625 | 2610 | 3235 |
| 294 | 20230626 | 140900 | 2462553520 | 2615 | 2615 | 2615 | 2615 | 1811 |
| 295 | 20230626 | 140800 | 2457817755 | 2620 | 2620 | 2620 | 2620 | 2045 |
| 296 | 20230626 | 140700 | 2452459855 | 2620 | 2630 | 2630 | 2620 | 2513 |
| 297 | 20230626 | 140600 | 2445860665 | 2630 | 2630 | 2630 | 2630 | 1 |
| 298 | 20230626 | 140500 | 2445858035 | 2630 | 2630 | 2630 | 2630 | 4 |
| 299 | 20230626 | 140400 | 2445847515 | 2630 | 2625 | 2630 | 2625 | 150 |
| 300 | 20230626 | 140300 | 2445453265 | 2630 | 2620 | 2630 | 2620 | 95 |
| 301 | 20230626 | 140200 | 2445203565 | 2620 | 2625 | 2625 | 2620 | 4861 |
| 302 | 20230626 | 140100 | 2432454440 | 2630 | 2630 | 2630 | 2625 | 46 |
| 303 | 20230626 | 140000 | 2432333675 | 2625 | 2630 | 2630 | 2625 | 1059 |
| 304 | 20230626 | 135900 | 2429549205 | 2630 | 2625 | 2630 | 2625 | 159 |
| 305 | 20230626 | 135800 | 2429131425 | 2630 | 2630 | 2630 | 2630 | 1080 |
| 306 | 20230626 | 135700 | 2426291025 | 2630 | 2635 | 2635 | 2630 | 1140 |
| 307 | 20230626 | 135600 | 2423292545 | 2635 | 2645 | 2645 | 2635 | 124 |
| 308 | 20230626 | 135500 | 2422965795 | 2630 | 2635 | 2635 | 2630 | 2565 |
| 309 | 20230626 | 135400 | 2416212345 | 2630 | 2640 | 2640 | 2630 | 2364 |
| 310 | 20230626 | 135300 | 2409985005 | 2645 | 2630 | 2645 | 2630 | 5200 |
| 311 | 20230626 | 135200 | 2396249310 | 2630 | 2630 | 2635 | 2630 | 3057 |
| 312 | 20230626 | 135100 | 2388199400 | 2630 | 2630 | 2630 | 2630 | 1 |
| 313 | 20230626 | 135000 | 2388196770 | 2635 | 2640 | 2640 | 2630 | 1022 |
| 314 | 20230626 | 134900 | 2385508795 | 2640 | 2640 | 2640 | 2640 | 5 |
| 315 | 20230626 | 134800 | 2385495595 | 2630 | 2630 | 2630 | 2630 | 1000 |
| 316 | 20230626 | 134700 | 2382865595 | 2630 | 2630 | 2630 | 2630 | 1000 |
| 317 | 20230626 | 134600 | 2380235595 | 2635 | 2640 | 2640 | 2635 | 1238 |
| 318 | 20230626 | 134500 | 2376973360 | 2640 | 2640 | 2640 | 2640 | 8 |
| 319 | 20230626 | 134400 | 2376952240 | 2640 | 2640 | 2640 | 2640 | 1 |
| 320 | 20230626 | 134300 | 2376949600 | 2640 | 2640 | 2640 | 2635 | 1014 |
| 321 | 20230626 | 134200 | 2374272680 | 2640 | 2635 | 2640 | 2630 | 205 |
| 322 | 20230626 | 134100 | 2373733370 | 2635 | 2635 | 2635 | 2635 | 8 |
| 323 | 20230626 | 134000 | 2373712290 | 2635 | 2635 | 2635 | 2635 | 6 |
| 324 | 20230626 | 133900 | 2373696480 | 2635 | 2640 | 2640 | 2635 | 6 |
| 325 | 20230626 | 133800 | 2373680665 | 2640 | 2635 | 2640 | 2635 | 1007 |
| 326 | 20230626 | 133700 | 2371027210 | 2635 | 2635 | 2635 | 2625 | 8 |
| 327 | 20230626 | 133600 | 2371006140 | 2635 | 2635 | 2635 | 2635 | 6 |
| 328 | 20230626 | 133500 | 2370990330 | 2635 | 2635 | 2635 | 2635 | 6 |
| 329 | 20230626 | 133400 | 2370974520 | 2635 | 2635 | 2635 | 2635 | 112 |
| 330 | 20230626 | 133300 | 2370679400 | 2635 | 2640 | 2640 | 2625 | 150 |
| 331 | 20230626 | 133200 | 2370284360 | 2640 | 2630 | 2640 | 2625 | 5003 |
| 332 | 20230626 | 133100 | 2357126455 | 2625 | 2620 | 2625 | 2620 | 2032 |
| 333 | 20230626 | 133000 | 2351792615 | 2620 | 2630 | 2630 | 2620 | 33755 |
| 334 | 20230626 | 132900 | 2263180550 | 2640 | 2630 | 2640 | 2630 | 1782 |
| 335 | 20230626 | 132800 | 2258493830 | 2640 | 2640 | 2640 | 2640 | 7 |
| 336 | 20230626 | 132700 | 2258475350 | 2640 | 2630 | 2640 | 2630 | 2007 |
| 337 | 20230626 | 132600 | 2253196870 | 2640 | 2645 | 2645 | 2630 | 98 |
| 338 | 20230626 | 132500 | 2252939060 | 2645 | 2645 | 2645 | 2645 | 7 |
| 339 | 20230626 | 132400 | 2252920545 | 2630 | 2630 | 2630 | 2630 | 0 |
| 340 | 20230626 | 132300 | 2252920545 | 2630 | 2630 | 2630 | 2630 | 10 |
| 341 | 20230626 | 132200 | 2252894245 | 2630 | 2645 | 2645 | 2630 | 1891 |
| 342 | 20230626 | 132100 | 2247919705 | 2640 | 2640 | 2640 | 2640 | 4 |
| 343 | 20230626 | 132000 | 2247909145 | 2640 | 2645 | 2645 | 2640 | 96 |
| 344 | 20230626 | 131900 | 2247655695 | 2645 | 2645 | 2645 | 2645 | 206 |
| 345 | 20230626 | 131800 | 2247110825 | 2645 | 2645 | 2645 | 2645 | 28 |
| 346 | 20230626 | 131700 | 2247036765 | 2645 | 2645 | 2645 | 2645 | 6 |
| 347 | 20230626 | 131600 | 2247020895 | 2645 | 2635 | 2645 | 2635 | 85 |
| 348 | 20230626 | 131500 | 2246796900 | 2635 | 2635 | 2640 | 2635 | 1162 |
| 349 | 20230626 | 131400 | 2243734530 | 2645 | 2645 | 2645 | 2645 | 8 |
| 350 | 20230626 | 131300 | 2243713370 | 2645 | 2645 | 2645 | 2645 | 6 |
| 351 | 20230626 | 131200 | 2243697500 | 2645 | 2645 | 2645 | 2635 | 1006 |
| 352 | 20230626 | 131100 | 2241046630 | 2635 | 2635 | 2635 | 2635 | 1010 |
| 353 | 20230626 | 131000 | 2238385280 | 2635 | 2640 | 2640 | 2635 | 5857 |
| 354 | 20230626 | 130900 | 2222937235 | 2640 | 2640 | 2645 | 2635 | 6452 |
| 355 | 20230626 | 130800 | 2205908795 | 2635 | 2635 | 2635 | 2635 | 100 |
| 356 | 20230626 | 130700 | 2205645295 | 2635 | 2645 | 2645 | 2635 | 2440 |
| 357 | 20230626 | 130600 | 2199213480 | 2635 | 2645 | 2645 | 2630 | 1134 |
| 358 | 20230626 | 130500 | 2196227545 | 2645 | 2645 | 2645 | 2640 | 1006 |
| 359 | 20230626 | 130400 | 2193571675 | 2645 | 2645 | 2645 | 2635 | 1004 |
| 360 | 20230626 | 130300 | 2190926095 | 2645 | 2645 | 2645 | 2635 | 1007 |
| 361 | 20230626 | 130200 | 2188272580 | 2635 | 2640 | 2640 | 2635 | 2882 |
| 362 | 20230626 | 130100 | 2180669100 | 2640 | 2645 | 2645 | 2640 | 501 |
| 363 | 20230626 | 130000 | 2179346455 | 2645 | 2645 | 2645 | 2645 | 16 |
| 364 | 20230626 | 125900 | 2179304135 | 2645 | 2645 | 2645 | 2645 | 2 |
| 365 | 20230626 | 125800 | 2179298845 | 2635 | 2635 | 2635 | 2635 | 916 |
| 366 | 20230626 | 125700 | 2176885185 | 2645 | 2640 | 2645 | 2640 | 1868 |
| 367 | 20230626 | 125600 | 2171948660 | 2635 | 2635 | 2635 | 2635 | 500 |
| 368 | 20230626 | 125500 | 2170631160 | 2635 | 2635 | 2635 | 2635 | 3 |
| 369 | 20230626 | 125400 | 2170623255 | 2625 | 2630 | 2630 | 2625 | 3916 |
| 370 | 20230626 | 125300 | 2160326255 | 2630 | 2630 | 2630 | 2630 | 5 |
| 371 | 20230626 | 125200 | 2160313105 | 2630 | 2635 | 2640 | 2630 | 1033 |
| 372 | 20230626 | 125100 | 2157590870 | 2640 | 2640 | 2640 | 2630 | 1083 |
| 373 | 20230626 | 125000 | 2154731860 | 2630 | 2640 | 2645 | 2630 | 802 |
| 374 | 20230626 | 124900 | 2152614630 | 2635 | 2635 | 2635 | 2630 | 345 |
| 375 | 20230626 | 124800 | 2151705565 | 2635 | 2635 | 2635 | 2625 | 545 |
| 376 | 20230626 | 124700 | 2150271495 | 2635 | 2620 | 2635 | 2620 | 1267 |
| 377 | 20230626 | 124600 | 2146941940 | 2615 | 2625 | 2625 | 2615 | 693 |
| 378 | 20230626 | 124500 | 2145124825 | 2610 | 2625 | 2625 | 2610 | 15768 |
| 379 | 20230626 | 124400 | 2103845930 | 2630 | 2635 | 2635 | 2630 | 2971 |
| 380 | 20230626 | 124300 | 2096032100 | 2635 | 2635 | 2635 | 2635 | 42 |
| 381 | 20230626 | 124200 | 2095921430 | 2640 | 2640 | 2640 | 2640 | 297 |
| 382 | 20230626 | 124100 | 2095137350 | 2635 | 2640 | 2640 | 2635 | 4683 |
| 383 | 20230626 | 124000 | 2082797520 | 2640 | 2640 | 2640 | 2640 | 1158 |
| 384 | 20230626 | 123900 | 2079740400 | 2640 | 2640 | 2640 | 2640 | 1000 |
| 385 | 20230626 | 123800 | 2077100400 | 2640 | 2640 | 2645 | 2640 | 1032 |
| 386 | 20230626 | 123700 | 2074375915 | 2640 | 2640 | 2640 | 2635 | 561 |
| 387 | 20230626 | 123600 | 2072894970 | 2640 | 2640 | 2640 | 2640 | 1008 |
| 388 | 20230626 | 123500 | 2070233850 | 2650 | 2640 | 2650 | 2640 | 1102 |
| 389 | 20230626 | 123400 | 2067323550 | 2645 | 2645 | 2645 | 2640 | 1048 |
| 390 | 20230626 | 123300 | 2064556550 | 2650 | 2650 | 2650 | 2650 | 0 |
| 391 | 20230626 | 123200 | 2064556550 | 2650 | 2650 | 2650 | 2650 | 0 |
| 392 | 20230626 | 123100 | 2064556550 | 2650 | 2650 | 2650 | 2650 | 2 |
| 393 | 20230626 | 123000 | 2064551250 | 2650 | 2640 | 2655 | 2640 | 112 |
| 394 | 20230626 | 122900 | 2064254545 | 2640 | 2640 | 2640 | 2640 | 100 |
| 395 | 20230626 | 122800 | 2063990545 | 2640 | 2655 | 2655 | 2640 | 1018 |
| 396 | 20230626 | 122700 | 2061302755 | 2640 | 2645 | 2655 | 2640 | 4000 |
| 397 | 20230626 | 122600 | 2050697040 | 2645 | 2635 | 2645 | 2635 | 1678 |
| 398 | 20230626 | 122500 | 2046273905 | 2645 | 2645 | 2645 | 2645 | 0 |
| 399 | 20230626 | 122400 | 2046273905 | 2645 | 2660 | 2660 | 2635 | 7015 |
| 400 | 20230626 | 122300 | 2027650860 | 2655 | 2645 | 2655 | 2645 | 4001 |
| 401 | 20230626 | 122200 | 2017038600 | 2650 | 2645 | 2650 | 2645 | 14 |
| 402 | 20230626 | 122100 | 2017001520 | 2650 | 2650 | 2650 | 2650 | 100 |
| 403 | 20230626 | 122000 | 2016736520 | 2650 | 2650 | 2650 | 2650 | 0 |
| 404 | 20230626 | 121900 | 2016736520 | 2650 | 2650 | 2650 | 2650 | 1 |
| 405 | 20230626 | 121800 | 2016733870 | 2635 | 2640 | 2640 | 2635 | 1117 |
| 406 | 20230626 | 121700 | 2013790075 | 2640 | 2640 | 2640 | 2640 | 2 |
| 407 | 20230626 | 121600 | 2013784795 | 2640 | 2645 | 2645 | 2640 | 2008 |
| 408 | 20230626 | 121500 | 2008473675 | 2645 | 2645 | 2645 | 2645 | 0 |
| 409 | 20230626 | 121400 | 2008473675 | 2645 | 2645 | 2645 | 2645 | 0 |
| 410 | 20230626 | 121300 | 2008473675 | 2645 | 2650 | 2650 | 2645 | 4 |
| 411 | 20230626 | 121200 | 2008463085 | 2650 | 2655 | 2655 | 2650 | 178 |
| 412 | 20230626 | 121100 | 2007991380 | 2655 | 2645 | 2660 | 2645 | 301 |
| 413 | 20230626 | 121000 | 2007192525 | 2635 | 2650 | 2650 | 2635 | 1357 |
| 414 | 20230626 | 120900 | 2003608890 | 2650 | 2650 | 2650 | 2650 | 1 |
| 415 | 20230626 | 120800 | 2003606240 | 2660 | 2645 | 2660 | 2640 | 3582 |
| 416 | 20230626 | 120700 | 1994149730 | 2640 | 2645 | 2645 | 2640 | 1000 |
| 417 | 20230626 | 120600 | 1991507730 | 2645 | 2645 | 2645 | 2645 | 34 |
| 418 | 20230626 | 120500 | 1991417800 | 2645 | 2645 | 2660 | 2645 | 2005 |
| 419 | 20230626 | 120400 | 1986108950 | 2645 | 2660 | 2665 | 2645 | 4389 |
| 420 | 20230626 | 120300 | 1974465735 | 2665 | 2665 | 2665 | 2665 | 954 |
| 421 | 20230626 | 120200 | 1971923325 | 2665 | 2655 | 2665 | 2655 | 1955 |
| 422 | 20230626 | 120100 | 1966732570 | 2655 | 2655 | 2655 | 2655 | 0 |
| 423 | 20230626 | 120000 | 1966732570 | 2655 | 2655 | 2655 | 2655 | 0 |
| 424 | 20230626 | 115900 | 1966732570 | 2655 | 2655 | 2655 | 2655 | 36 |
| 425 | 20230626 | 115800 | 1966636990 | 2655 | 2645 | 2655 | 2640 | 1479 |
| 426 | 20230626 | 115700 | 1962727160 | 2655 | 2640 | 2655 | 2640 | 2376 |
| 427 | 20230626 | 115600 | 1956433880 | 2640 | 2640 | 2640 | 2640 | 0 |
| 428 | 20230626 | 115500 | 1956433880 | 2640 | 2640 | 2640 | 2640 | 2000 |
| 429 | 20230626 | 115400 | 1951153880 | 2640 | 2640 | 2640 | 2640 | 1402 |
| 430 | 20230626 | 115300 | 1947452600 | 2640 | 2640 | 2640 | 2640 | 1501 |
| 431 | 20230626 | 115200 | 1943489960 | 2640 | 2640 | 2640 | 2640 | 1000 |
| 432 | 20230626 | 115100 | 1940849960 | 2640 | 2650 | 2650 | 2640 | 3426 |
| 433 | 20230626 | 115000 | 1931801280 | 2645 | 2650 | 2650 | 2640 | 2667 |
| 434 | 20230626 | 114900 | 1924752035 | 2635 | 2640 | 2640 | 2635 | 4483 |
| 435 | 20230626 | 114800 | 1912924580 | 2640 | 2650 | 2650 | 2640 | 4096 |
| 436 | 20230626 | 114700 | 1902080180 | 2640 | 2640 | 2640 | 2640 | 3062 |
| 437 | 20230626 | 114600 | 1893996500 | 2640 | 2655 | 2655 | 2640 | 4855 |
| 438 | 20230626 | 114500 | 1881179210 | 2640 | 2640 | 2650 | 2640 | 7248 |
| 439 | 20230626 | 114400 | 1862033490 | 2640 | 2640 | 2640 | 2640 | 3007 |
| 440 | 20230626 | 114300 | 1854095010 | 2640 | 2640 | 2645 | 2640 | 688 |
| 441 | 20230626 | 114200 | 1852278320 | 2645 | 2640 | 2645 | 2640 | 1033 |
| 442 | 20230626 | 114100 | 1849551145 | 2645 | 2645 | 2645 | 2645 | 950 |
| 443 | 20230626 | 114000 | 1847038395 | 2645 | 2645 | 2645 | 2645 | 253 |
| 444 | 20230626 | 113900 | 1846369210 | 2655 | 2655 | 2655 | 2655 | 0 |
| 445 | 20230626 | 113800 | 1846369210 | 2655 | 2645 | 2655 | 2645 | 15003 |
| 446 | 20230626 | 113700 | 1806686245 | 2650 | 2645 | 2650 | 2645 | 1070 |
| 447 | 20230626 | 113600 | 1803855745 | 2650 | 2650 | 2650 | 2650 | 223 |
| 448 | 20230626 | 113500 | 1803264795 | 2650 | 2650 | 2650 | 2650 | 1533 |
| 449 | 20230626 | 113400 | 1799202345 | 2650 | 2650 | 2650 | 2650 | 1002 |
| 450 | 20230626 | 113300 | 1796547045 | 2655 | 2655 | 2655 | 2655 | 1 |
| 451 | 20230626 | 113200 | 1796544390 | 2655 | 2650 | 2655 | 2650 | 448 |
| 452 | 20230626 | 113100 | 1795357140 | 2650 | 2660 | 2660 | 2650 | 5572 |
| 453 | 20230626 | 113000 | 1780579980 | 2660 | 2660 | 2660 | 2660 | 640 |
| 454 | 20230626 | 112900 | 1778877580 | 2660 | 2665 | 2665 | 2660 | 1004 |
| 455 | 20230626 | 112800 | 1776206920 | 2665 | 2665 | 2665 | 2665 | 1 |
| 456 | 20230626 | 112700 | 1776204255 | 2665 | 2665 | 2670 | 2665 | 39 |
| 457 | 20230626 | 112600 | 1776100195 | 2665 | 2665 | 2665 | 2665 | 21 |
| 458 | 20230626 | 112500 | 1776044230 | 2670 | 2670 | 2670 | 2670 | 501 |
| 459 | 20230626 | 112400 | 1774706560 | 2670 | 2665 | 2670 | 2665 | 2 |
| 460 | 20230626 | 112300 | 1774701225 | 2665 | 2665 | 2670 | 2665 | 20 |
| 461 | 20230626 | 112200 | 1774647835 | 2650 | 2670 | 2670 | 2650 | 1018 |
| 462 | 20230626 | 112100 | 1771949775 | 2650 | 2650 | 2670 | 2650 | 1557 |
| 463 | 20230626 | 112000 | 1767822625 | 2650 | 2655 | 2655 | 2650 | 300 |
| 464 | 20230626 | 111900 | 1767026670 | 2650 | 2670 | 2670 | 2650 | 5136 |
| 465 | 20230626 | 111800 | 1753390235 | 2670 | 2670 | 2670 | 2670 | 500 |
| 466 | 20230626 | 111700 | 1752055235 | 2670 | 2660 | 2670 | 2660 | 43 |
| 467 | 20230626 | 111600 | 1751940435 | 2660 | 2660 | 2660 | 2660 | 250 |
| 468 | 20230626 | 111500 | 1751275435 | 2660 | 2660 | 2660 | 2660 | 1000 |
| 469 | 20230626 | 111400 | 1748615435 | 2665 | 2660 | 2665 | 2660 | 1665 |
| 470 | 20230626 | 111300 | 1744185865 | 2660 | 2660 | 2660 | 2660 | 1403 |
| 471 | 20230626 | 111200 | 1740453885 | 2660 | 2660 | 2660 | 2660 | 996 |
| 472 | 20230626 | 111100 | 1737804525 | 2660 | 2660 | 2665 | 2660 | 4417 |
| 473 | 20230626 | 111000 | 1726055295 | 2665 | 2665 | 2665 | 2665 | 1577 |
| 474 | 20230626 | 110900 | 1721852590 | 2665 | 2665 | 2665 | 2665 | 174 |
| 475 | 20230626 | 110800 | 1721388880 | 2665 | 2665 | 2670 | 2665 | 2389 |
| 476 | 20230626 | 110700 | 1715021630 | 2665 | 2670 | 2670 | 2665 | 1100 |
| 477 | 20230626 | 110600 | 1712089315 | 2670 | 2670 | 2670 | 2670 | 1450 |
| 478 | 20230626 | 110500 | 1708217815 | 2670 | 2670 | 2670 | 2670 | 63 |
| 479 | 20230626 | 110400 | 1708049605 | 2680 | 2670 | 2680 | 2670 | 1502 |
| 480 | 20230626 | 110300 | 1704039225 | 2670 | 2670 | 2670 | 2670 | 550 |
| 481 | 20230626 | 110200 | 1702570725 | 2670 | 2675 | 2680 | 2670 | 2056 |
| 482 | 20230626 | 110100 | 1697077225 | 2675 | 2675 | 2675 | 2675 | 1106 |
| 483 | 20230626 | 110000 | 1694118675 | 2670 | 2670 | 2670 | 2670 | 180 |
| 484 | 20230626 | 105900 | 1693638075 | 2670 | 2670 | 2670 | 2665 | 4978 |
| 485 | 20230626 | 105800 | 1680356250 | 2675 | 2675 | 2675 | 2675 | 529 |
| 486 | 20230626 | 105700 | 1678941175 | 2680 | 2680 | 2680 | 2675 | 8306 |
| 487 | 20230626 | 105600 | 1656714600 | 2685 | 2685 | 2685 | 2685 | 277 |
| 488 | 20230626 | 105500 | 1655970855 | 2685 | 2685 | 2685 | 2685 | 0 |
| 489 | 20230626 | 105400 | 1655970855 | 2685 | 2685 | 2695 | 2685 | 2726 |
| 490 | 20230626 | 105300 | 1648646315 | 2685 | 2680 | 2695 | 2680 | 2006 |
| 491 | 20230626 | 105200 | 1643264940 | 2680 | 2695 | 2695 | 2680 | 2854 |
| 492 | 20230626 | 105100 | 1635596360 | 2695 | 2680 | 2695 | 2680 | 15668 |
| 493 | 20230626 | 105000 | 1593433715 | 2680 | 2685 | 2690 | 2680 | 3230 |
| 494 | 20230626 | 104900 | 1584774815 | 2690 | 2680 | 2690 | 2680 | 858 |
| 495 | 20230626 | 104800 | 1582471820 | 2680 | 2690 | 2690 | 2680 | 733 |
| 496 | 20230626 | 104700 | 1580504195 | 2690 | 2685 | 2690 | 2685 | 3689 |
| 497 | 20230626 | 104600 | 1570591545 | 2685 | 2685 | 2690 | 2685 | 3100 |
| 498 | 20230626 | 104500 | 1562267695 | 2690 | 2690 | 2690 | 2685 | 1765 |
| 499 | 20230626 | 104400 | 1557521165 | 2695 | 2690 | 2695 | 2690 | 3327 |
| 500 | 20230626 | 104300 | 1548571530 | 2690 | 2690 | 2690 | 2690 | 3723 |
| 501 | 20230626 | 104200 | 1538556660 | 2695 | 2695 | 2695 | 2695 | 119 |
| 502 | 20230626 | 104100 | 1538235955 | 2695 | 2700 | 2700 | 2695 | 1523 |
| 503 | 20230626 | 104000 | 1534130970 | 2700 | 2695 | 2700 | 2695 | 12652 |
| 504 | 20230626 | 103900 | 1499985675 | 2695 | 2695 | 2700 | 2695 | 8107 |
| 505 | 20230626 | 103800 | 1478123275 | 2695 | 2690 | 2700 | 2690 | 4066 |
| 506 | 20230626 | 103700 | 1467178215 | 2690 | 2690 | 2705 | 2690 | 856 |
| 507 | 20230626 | 103600 | 1464869695 | 2680 | 2690 | 2705 | 2680 | 55972 |
| 508 | 20230626 | 103500 | 1314050155 | 2685 | 2675 | 2685 | 2670 | 3519 |
| 509 | 20230626 | 103400 | 1304604745 | 2680 | 2680 | 2685 | 2675 | 3676 |
| 510 | 20230626 | 103300 | 1294761710 | 2680 | 2680 | 2685 | 2680 | 83 |
| 511 | 20230626 | 103200 | 1294539250 | 2685 | 2680 | 2685 | 2680 | 72 |
| 512 | 20230626 | 103100 | 1294346050 | 2685 | 2675 | 2685 | 2670 | 2503 |
| 513 | 20230626 | 103000 | 1287645740 | 2670 | 2675 | 2675 | 2665 | 5910 |
| 514 | 20230626 | 102900 | 1271850650 | 2675 | 2680 | 2680 | 2675 | 5054 |
| 515 | 20230626 | 102800 | 1258328060 | 2680 | 2690 | 2690 | 2680 | 4476 |
| 516 | 20230626 | 102700 | 1246312800 | 2690 | 2690 | 2695 | 2690 | 2049 |
| 517 | 20230626 | 102600 | 1240800985 | 2695 | 2695 | 2695 | 2690 | 4428 |
| 518 | 20230626 | 102500 | 1228882560 | 2700 | 2695 | 2700 | 2695 | 3627 |
| 519 | 20230626 | 102400 | 1219092290 | 2690 | 2690 | 2700 | 2690 | 20894 |
| 520 | 20230626 | 102300 | 1162809280 | 2690 | 2680 | 2690 | 2675 | 6010 |
| 521 | 20230626 | 102200 | 1146698190 | 2675 | 2690 | 2690 | 2670 | 9249 |
| 522 | 20230626 | 102100 | 1121870785 | 2690 | 2690 | 2695 | 2685 | 11162 |
| 523 | 20230626 | 102000 | 1091843865 | 2690 | 2680 | 2690 | 2680 | 8624 |
| 524 | 20230626 | 101900 | 1068666535 | 2680 | 2675 | 2685 | 2675 | 7865 |
| 525 | 20230626 | 101800 | 1047575830 | 2670 | 2675 | 2685 | 2670 | 28312 |
| 526 | 20230626 | 101700 | 971785880 | 2675 | 2665 | 2680 | 2665 | 27920 |
| 527 | 20230626 | 101600 | 897169005 | 2665 | 2650 | 2665 | 2650 | 5539 |
| 528 | 20230626 | 101500 | 882438335 | 2650 | 2650 | 2655 | 2645 | 6117 |
| 529 | 20230626 | 101400 | 866236185 | 2650 | 2655 | 2655 | 2650 | 2381 |
| 530 | 20230626 | 101300 | 859926485 | 2655 | 2655 | 2665 | 2650 | 13067 |
| 531 | 20230626 | 101200 | 825146360 | 2660 | 2660 | 2660 | 2655 | 6192 |
| 532 | 20230626 | 101100 | 808675655 | 2660 | 2660 | 2660 | 2660 | 3049 |
| 533 | 20230626 | 101000 | 800565315 | 2660 | 2660 | 2665 | 2655 | 8412 |
| 534 | 20230626 | 100900 | 778176650 | 2660 | 2660 | 2660 | 2650 | 6393 |
| 535 | 20230626 | 100800 | 761184840 | 2660 | 2650 | 2660 | 2650 | 1821 |
| 536 | 20230626 | 100700 | 756351330 | 2650 | 2655 | 2655 | 2650 | 4890 |
| 537 | 20230626 | 100600 | 743378410 | 2655 | 2645 | 2655 | 2645 | 10701 |
| 538 | 20230626 | 100500 | 715031470 | 2645 | 2640 | 2645 | 2640 | 1288 |
| 539 | 20230626 | 100400 | 711629650 | 2640 | 2645 | 2645 | 2640 | 4881 |
| 540 | 20230626 | 100300 | 698730010 | 2645 | 2645 | 2650 | 2645 | 1504 |
| 541 | 20230626 | 100200 | 694750925 | 2640 | 2640 | 2640 | 2635 | 2582 |
| 542 | 20230626 | 100100 | 687935675 | 2645 | 2640 | 2650 | 2635 | 1896 |
| 543 | 20230626 | 100000 | 682926120 | 2640 | 2635 | 2650 | 2630 | 4363 |
| 544 | 20230626 | 095900 | 671422785 | 2630 | 2645 | 2650 | 2630 | 3017 |
| 545 | 20230626 | 095800 | 663468545 | 2655 | 2665 | 2665 | 2650 | 13316 |
| 546 | 20230626 | 095700 | 628075225 | 2665 | 2660 | 2675 | 2645 | 20422 |
| 547 | 20230626 | 095600 | 573658745 | 2660 | 2635 | 2660 | 2635 | 17191 |
| 548 | 20230626 | 095500 | 528211265 | 2635 | 2630 | 2640 | 2630 | 11807 |
| 549 | 20230626 | 095400 | 497104860 | 2625 | 2620 | 2625 | 2615 | 3708 |
| 550 | 20230626 | 095300 | 487390810 | 2615 | 2620 | 2625 | 2615 | 6677 |
| 551 | 20230626 | 095200 | 469905880 | 2620 | 2625 | 2630 | 2620 | 14612 |
| 552 | 20230626 | 095100 | 431568905 | 2630 | 2595 | 2630 | 2595 | 14828 |
| 553 | 20230626 | 095000 | 392743695 | 2605 | 2595 | 2605 | 2595 | 12225 |
| 554 | 20230626 | 094900 | 360972025 | 2595 | 2595 | 2595 | 2595 | 84 |
| 555 | 20230626 | 094800 | 360754045 | 2595 | 2590 | 2595 | 2590 | 112 |
| 556 | 20230626 | 094700 | 360463955 | 2595 | 2585 | 2595 | 2585 | 463 |
| 557 | 20230626 | 094600 | 359265470 | 2595 | 2595 | 2595 | 2595 | 0 |
| 558 | 20230626 | 094500 | 359265470 | 2595 | 2585 | 2595 | 2585 | 7374 |
| 559 | 20230626 | 094400 | 340174075 | 2585 | 2585 | 2585 | 2585 | 1 |
| 560 | 20230626 | 094300 | 340171490 | 2585 | 2590 | 2590 | 2585 | 3466 |
| 561 | 20230626 | 094200 | 331210590 | 2590 | 2590 | 2590 | 2590 | 1801 |
| 562 | 20230626 | 094100 | 326546000 | 2585 | 2585 | 2590 | 2585 | 3263 |
| 563 | 20230626 | 094000 | 318111135 | 2585 | 2580 | 2585 | 2575 | 1652 |
| 564 | 20230626 | 093900 | 313850485 | 2580 | 2580 | 2580 | 2580 | 661 |
| 565 | 20230626 | 093800 | 312145105 | 2585 | 2580 | 2585 | 2580 | 783 |
| 566 | 20230626 | 093700 | 310124700 | 2585 | 2580 | 2585 | 2575 | 5508 |
| 567 | 20230626 | 093600 | 295922980 | 2580 | 2580 | 2580 | 2580 | 898 |
| 568 | 20230626 | 093500 | 293606140 | 2575 | 2570 | 2575 | 2570 | 3431 |
| 569 | 20230626 | 093400 | 284776350 | 2565 | 2565 | 2565 | 2560 | 2301 |
| 570 | 20230626 | 093300 | 278875285 | 2565 | 2565 | 2565 | 2565 | 149 |
| 571 | 20230626 | 093200 | 278493100 | 2565 | 2560 | 2565 | 2560 | 201 |
| 572 | 20230626 | 093100 | 277978535 | 2550 | 2550 | 2550 | 2550 | 0 |
| 573 | 20230626 | 093000 | 277978535 | 2550 | 2550 | 2550 | 2550 | 0 |
| 574 | 20230626 | 092900 | 277978535 | 2550 | 2560 | 2565 | 2550 | 5232 |
| 575 | 20230626 | 092800 | 264584405 | 2555 | 2550 | 2555 | 2550 | 2269 |
| 576 | 20230626 | 092700 | 258787610 | 2545 | 2545 | 2545 | 2545 | 101 |
| 577 | 20230626 | 092600 | 258530565 | 2545 | 2545 | 2545 | 2545 | 239 |
| 578 | 20230626 | 092500 | 257922310 | 2545 | 2550 | 2550 | 2545 | 200 |
| 579 | 20230626 | 092400 | 257413115 | 2545 | 2555 | 2555 | 2545 | 1502 |
| 580 | 20230626 | 092300 | 253585190 | 2555 | 2555 | 2555 | 2555 | 593 |
| 581 | 20230626 | 092200 | 252070075 | 2545 | 2545 | 2545 | 2545 | 200 |
| 582 | 20230626 | 092100 | 251561075 | 2540 | 2550 | 2550 | 2540 | 3713 |
| 583 | 20230626 | 092000 | 242112405 | 2550 | 2550 | 2550 | 2550 | 222 |
| 584 | 20230626 | 091900 | 241546305 | 2550 | 2545 | 2550 | 2545 | 611 |
| 585 | 20230626 | 091800 | 239991000 | 2545 | 2550 | 2550 | 2545 | 1359 |
| 586 | 20230626 | 091700 | 236525850 | 2555 | 2555 | 2555 | 2555 | 1103 |
| 587 | 20230626 | 091600 | 233707685 | 2555 | 2550 | 2560 | 2550 | 502 |
| 588 | 20230626 | 091500 | 232425075 | 2560 | 2545 | 2560 | 2535 | 21482 |
| 589 | 20230626 | 091400 | 177708430 | 2545 | 2540 | 2550 | 2540 | 5186 |
| 590 | 20230626 | 091300 | 164515950 | 2540 | 2540 | 2540 | 2540 | 31 |
| 591 | 20230626 | 091200 | 164437210 | 2540 | 2530 | 2540 | 2530 | 8110 |
| 592 | 20230626 | 091100 | 143918900 | 2530 | 2525 | 2530 | 2525 | 2050 |
| 593 | 20230626 | 091000 | 138737400 | 2530 | 2530 | 2530 | 2530 | 1160 |
| 594 | 20230626 | 090900 | 135802600 | 2545 | 2545 | 2545 | 2530 | 2009 |
| 595 | 20230626 | 090800 | 130690725 | 2545 | 2545 | 2550 | 2530 | 1275 |
| 596 | 20230626 | 090700 | 127449430 | 2545 | 2515 | 2545 | 2515 | 5195 |
| 597 | 20230626 | 090600 | 114233785 | 2545 | 2555 | 2555 | 2515 | 18319 |
| 598 | 20230626 | 090500 | 67955350 | 2540 | 2550 | 2550 | 2540 | 8267 |
| 599 | 20230626 | 090400 | 46898020 | 2550 | 2550 | 2550 | 2550 | 3550 |
| 600 | 20230626 | 090300 | 37845520 | 2550 | 2550 | 2555 | 2550 | 711 |
| 601 | 20230626 | 090200 | 36029970 | 2550 | 2545 | 2550 | 2545 | 5131 |
| 602 | 20230626 | 090100 | 22947905 | 2545 | 2535 | 2550 | 2530 | 2950 |
| 603 | 20230626 | 090000 | 15471105 | 2535 | 2535 | 2535 | 2535 | 6073 |