29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 184900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 15158 |
| 3 | 20230629 | 184800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 4 | 20230629 | 184700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 5 | 20230629 | 184600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 6 | 20230629 | 184500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 7 | 20230629 | 184400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 8 | 20230629 | 184300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 9 | 20230629 | 184200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 10 | 20230629 | 184100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 11 | 20230629 | 184000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 12 | 20230629 | 183900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 13 | 20230629 | 183800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 14 | 20230629 | 183700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 15 | 20230629 | 183600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 16 | 20230629 | 183500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 17 | 20230629 | 183400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 18 | 20230629 | 183300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 19 | 20230629 | 183200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 20 | 20230629 | 183100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 21 | 20230629 | 183000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 22 | 20230629 | 182900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 23 | 20230629 | 182800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 24 | 20230629 | 182700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 25 | 20230629 | 182600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 26 | 20230629 | 182500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 27 | 20230629 | 182400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 28 | 20230629 | 182300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 29 | 20230629 | 182200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 30 | 20230629 | 182100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 31 | 20230629 | 182000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 32 | 20230629 | 181900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 15158 |
| 33 | 20230629 | 181800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 34 | 20230629 | 181700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 35 | 20230629 | 181600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 36 | 20230629 | 181500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 37 | 20230629 | 181400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 38 | 20230629 | 181300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 39 | 20230629 | 181200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 40 | 20230629 | 181100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 41 | 20230629 | 181000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 42 | 20230629 | 180900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 43 | 20230629 | 180800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 44 | 20230629 | 180700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 45 | 20230629 | 180600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 46 | 20230629 | 180500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 47 | 20230629 | 180400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 48 | 20230629 | 180300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 49 | 20230629 | 180200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 50 | 20230629 | 180100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 51 | 20230629 | 180000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 52 | 20230629 | 175900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 53 | 20230629 | 175800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 54 | 20230629 | 175700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 55 | 20230629 | 175600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 56 | 20230629 | 175500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 57 | 20230629 | 175400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 58 | 20230629 | 175300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 59 | 20230629 | 175200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 60 | 20230629 | 175100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 61 | 20230629 | 175000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 62 | 20230629 | 174900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 15158 |
| 63 | 20230629 | 174800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 64 | 20230629 | 174700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 65 | 20230629 | 174600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 66 | 20230629 | 174500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 67 | 20230629 | 174400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 68 | 20230629 | 174300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 69 | 20230629 | 174200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 70 | 20230629 | 174100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 71 | 20230629 | 174000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 72 | 20230629 | 173900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 73 | 20230629 | 173800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 74 | 20230629 | 173700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 75 | 20230629 | 173600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 76 | 20230629 | 173500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 77 | 20230629 | 173400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 78 | 20230629 | 173300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 79 | 20230629 | 173200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 80 | 20230629 | 173100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 81 | 20230629 | 173000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 82 | 20230629 | 172900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 83 | 20230629 | 172800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 84 | 20230629 | 172700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 85 | 20230629 | 172600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 86 | 20230629 | 172500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 87 | 20230629 | 172400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 88 | 20230629 | 172300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 89 | 20230629 | 172200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 90 | 20230629 | 172100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 91 | 20230629 | 172000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 92 | 20230629 | 171900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 15158 |
| 93 | 20230629 | 171800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 94 | 20230629 | 171700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 95 | 20230629 | 171600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 96 | 20230629 | 171500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 97 | 20230629 | 171400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 98 | 20230629 | 171300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 99 | 20230629 | 171200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 100 | 20230629 | 171100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 101 | 20230629 | 171000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 102 | 20230629 | 170900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 103 | 20230629 | 170800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 104 | 20230629 | 170700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 105 | 20230629 | 170600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 106 | 20230629 | 170500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 107 | 20230629 | 170400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 108 | 20230629 | 170300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 109 | 20230629 | 170200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 110 | 20230629 | 170100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 111 | 20230629 | 170000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 112 | 20230629 | 165900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 113 | 20230629 | 165800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 114 | 20230629 | 165700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 115 | 20230629 | 165600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 116 | 20230629 | 165500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 117 | 20230629 | 165400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 118 | 20230629 | 165300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 119 | 20230629 | 165200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 120 | 20230629 | 165100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 121 | 20230629 | 165000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 122 | 20230629 | 164900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 15158 |
| 123 | 20230629 | 164800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 124 | 20230629 | 164700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 125 | 20230629 | 164600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 126 | 20230629 | 164500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 127 | 20230629 | 164400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 128 | 20230629 | 164300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 129 | 20230629 | 164200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 130 | 20230629 | 164100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 131 | 20230629 | 164000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 132 | 20230629 | 163900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 133 | 20230629 | 163800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 134 | 20230629 | 163700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 135 | 20230629 | 163600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 136 | 20230629 | 163500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 137 | 20230629 | 163400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 138 | 20230629 | 163300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 139 | 20230629 | 163200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 140 | 20230629 | 163100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 141 | 20230629 | 163000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 142 | 20230629 | 162900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 143 | 20230629 | 162800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 144 | 20230629 | 162700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 145 | 20230629 | 162600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 146 | 20230629 | 162500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 147 | 20230629 | 162400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 148 | 20230629 | 162300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 149 | 20230629 | 162200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 150 | 20230629 | 162100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 151 | 20230629 | 162000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 152 | 20230629 | 161900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 15158 |
| 153 | 20230629 | 161800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 154 | 20230629 | 161700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 155 | 20230629 | 161600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 156 | 20230629 | 161500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 157 | 20230629 | 161400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 158 | 20230629 | 161300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 159 | 20230629 | 161200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 160 | 20230629 | 161100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 161 | 20230629 | 161000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 162 | 20230629 | 160900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 163 | 20230629 | 160800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 164 | 20230629 | 160700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 165 | 20230629 | 160600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 166 | 20230629 | 160500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 167 | 20230629 | 160400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 168 | 20230629 | 160300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 169 | 20230629 | 160200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 170 | 20230629 | 160100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 171 | 20230629 | 160000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 172 | 20230629 | 155900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 173 | 20230629 | 155800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 174 | 20230629 | 155700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 175 | 20230629 | 155600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 176 | 20230629 | 155500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 177 | 20230629 | 155400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 178 | 20230629 | 155300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 179 | 20230629 | 155200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 180 | 20230629 | 155100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 181 | 20230629 | 155000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 182 | 20230629 | 154900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 15158 |
| 183 | 20230629 | 154800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 184 | 20230629 | 154700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 185 | 20230629 | 154600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 186 | 20230629 | 154500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 187 | 20230629 | 154400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 188 | 20230629 | 154300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 189 | 20230629 | 154200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 190 | 20230629 | 154100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 191 | 20230629 | 154000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 192 | 20230629 | 153900 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 193 | 20230629 | 153800 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 194 | 20230629 | 153700 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 195 | 20230629 | 153600 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 196 | 20230629 | 153500 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 197 | 20230629 | 153400 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 198 | 20230629 | 153300 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 199 | 20230629 | 153200 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 200 | 20230629 | 153100 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 0 |
| 201 | 20230629 | 153000 | 1351469880 | 3545 | 3545 | 3545 | 3545 | 15158 |
| 202 | 20230629 | 152900 | 1297734770 | 3565 | 3565 | 3565 | 3565 | 0 |
| 203 | 20230629 | 152800 | 1297734770 | 3565 | 3565 | 3565 | 3565 | 0 |
| 204 | 20230629 | 152700 | 1297734770 | 3565 | 3565 | 3565 | 3565 | 0 |
| 205 | 20230629 | 152600 | 1297734770 | 3565 | 3565 | 3565 | 3565 | 0 |
| 206 | 20230629 | 152500 | 1297734770 | 3565 | 3565 | 3565 | 3565 | 0 |
| 207 | 20230629 | 152400 | 1297734770 | 3565 | 3565 | 3565 | 3565 | 0 |
| 208 | 20230629 | 152300 | 1297734770 | 3565 | 3565 | 3565 | 3565 | 0 |
| 209 | 20230629 | 152200 | 1297734770 | 3565 | 3565 | 3565 | 3565 | 0 |
| 210 | 20230629 | 152100 | 1297734770 | 3565 | 3565 | 3565 | 3565 | 0 |
| 211 | 20230629 | 152000 | 1297734770 | 3565 | 3565 | 3565 | 3565 | 0 |
| 212 | 20230629 | 151900 | 1297734770 | 3565 | 3560 | 3565 | 3555 | 2134 |
| 213 | 20230629 | 151800 | 1290142310 | 3565 | 3555 | 3565 | 3535 | 2986 |
| 214 | 20230629 | 151700 | 1279557475 | 3565 | 3550 | 3565 | 3550 | 317 |
| 215 | 20230629 | 151600 | 1278431405 | 3560 | 3560 | 3565 | 3550 | 404 |
| 216 | 20230629 | 151500 | 1276994020 | 3560 | 3560 | 3560 | 3555 | 106 |
| 217 | 20230629 | 151400 | 1276616670 | 3560 | 3560 | 3560 | 3560 | 3 |
| 218 | 20230629 | 151300 | 1276605990 | 3565 | 3565 | 3565 | 3560 | 252 |
| 219 | 20230629 | 151200 | 1275707860 | 3560 | 3550 | 3560 | 3550 | 1218 |
| 220 | 20230629 | 151100 | 1271377180 | 3560 | 3560 | 3560 | 3560 | 7 |
| 221 | 20230629 | 151000 | 1271352260 | 3550 | 3550 | 3550 | 3550 | 4 |
| 222 | 20230629 | 150900 | 1271338060 | 3560 | 3550 | 3560 | 3550 | 509 |
| 223 | 20230629 | 150800 | 1269531040 | 3565 | 3560 | 3565 | 3560 | 1953 |
| 224 | 20230629 | 150700 | 1262578275 | 3565 | 3560 | 3565 | 3560 | 1077 |
| 225 | 20230629 | 150600 | 1258744150 | 3560 | 3560 | 3560 | 3545 | 719 |
| 226 | 20230629 | 150500 | 1256195230 | 3560 | 3560 | 3560 | 3560 | 0 |
| 227 | 20230629 | 150400 | 1256195230 | 3560 | 3555 | 3560 | 3555 | 104 |
| 228 | 20230629 | 150300 | 1255825490 | 3560 | 3535 | 3560 | 3535 | 4536 |
| 229 | 20230629 | 150200 | 1239748035 | 3535 | 3550 | 3550 | 3530 | 1600 |
| 230 | 20230629 | 150100 | 1234087660 | 3550 | 3550 | 3550 | 3535 | 1203 |
| 231 | 20230629 | 150000 | 1229832825 | 3535 | 3535 | 3535 | 3535 | 0 |
| 232 | 20230629 | 145900 | 1229832825 | 3535 | 3550 | 3550 | 3535 | 2442 |
| 233 | 20230629 | 145800 | 1221182395 | 3555 | 3555 | 3555 | 3555 | 110 |
| 234 | 20230629 | 145700 | 1220791345 | 3550 | 3545 | 3550 | 3545 | 766 |
| 235 | 20230629 | 145600 | 1218073525 | 3545 | 3545 | 3545 | 3545 | 101 |
| 236 | 20230629 | 145500 | 1217715480 | 3545 | 3545 | 3545 | 3545 | 150 |
| 237 | 20230629 | 145400 | 1217183730 | 3540 | 3540 | 3540 | 3540 | 356 |
| 238 | 20230629 | 145300 | 1215923490 | 3535 | 3540 | 3555 | 3535 | 2024 |
| 239 | 20230629 | 145200 | 1208756635 | 3540 | 3530 | 3540 | 3520 | 4054 |
| 240 | 20230629 | 145100 | 1194460475 | 3525 | 3540 | 3540 | 3525 | 8395 |
| 241 | 20230629 | 145000 | 1164806885 | 3545 | 3545 | 3545 | 3535 | 5513 |
| 242 | 20230629 | 144900 | 1145285030 | 3555 | 3555 | 3555 | 3555 | 3 |
| 243 | 20230629 | 144800 | 1145274365 | 3555 | 3545 | 3555 | 3545 | 1285 |
| 244 | 20230629 | 144700 | 1140718785 | 3545 | 3550 | 3550 | 3545 | 1448 |
| 245 | 20230629 | 144600 | 1135581680 | 3550 | 3550 | 3550 | 3550 | 97 |
| 246 | 20230629 | 144500 | 1135237330 | 3555 | 3550 | 3560 | 3550 | 421 |
| 247 | 20230629 | 144400 | 1133739470 | 3560 | 3545 | 3560 | 3545 | 301 |
| 248 | 20230629 | 144300 | 1132672410 | 3545 | 3550 | 3550 | 3545 | 129 |
| 249 | 20230629 | 144200 | 1132214625 | 3560 | 3560 | 3560 | 3560 | 0 |
| 250 | 20230629 | 144100 | 1132214625 | 3560 | 3550 | 3560 | 3550 | 285 |
| 251 | 20230629 | 144000 | 1131200575 | 3560 | 3550 | 3560 | 3550 | 71 |
| 252 | 20230629 | 143900 | 1130948505 | 3550 | 3560 | 3560 | 3540 | 4248 |
| 253 | 20230629 | 143800 | 1115880050 | 3560 | 3560 | 3560 | 3560 | 300 |
| 254 | 20230629 | 143700 | 1114812050 | 3555 | 3555 | 3555 | 3555 | 26 |
| 255 | 20230629 | 143600 | 1114719620 | 3555 | 3550 | 3555 | 3550 | 1002 |
| 256 | 20230629 | 143500 | 1111162335 | 3555 | 3555 | 3555 | 3555 | 137 |
| 257 | 20230629 | 143400 | 1110675300 | 3550 | 3555 | 3555 | 3550 | 1016 |
| 258 | 20230629 | 143300 | 1107067225 | 3565 | 3565 | 3565 | 3565 | 68 |
| 259 | 20230629 | 143200 | 1106824805 | 3550 | 3580 | 3580 | 3550 | 6972 |
| 260 | 20230629 | 143100 | 1082011615 | 3580 | 3570 | 3580 | 3570 | 951 |
| 261 | 20230629 | 143000 | 1078616535 | 3570 | 3570 | 3570 | 3570 | 242 |
| 262 | 20230629 | 142900 | 1077752595 | 3570 | 3570 | 3570 | 3570 | 1040 |
| 263 | 20230629 | 142800 | 1074039795 | 3580 | 3580 | 3580 | 3580 | 1 |
| 264 | 20230629 | 142700 | 1074036215 | 3580 | 3580 | 3580 | 3580 | 0 |
| 265 | 20230629 | 142600 | 1074036215 | 3580 | 3580 | 3580 | 3580 | 0 |
| 266 | 20230629 | 142500 | 1074036215 | 3580 | 3580 | 3580 | 3580 | 1 |
| 267 | 20230629 | 142400 | 1074032635 | 3580 | 3570 | 3580 | 3570 | 1003 |
| 268 | 20230629 | 142300 | 1070451895 | 3580 | 3575 | 3580 | 3570 | 1416 |
| 269 | 20230629 | 142200 | 1065391920 | 3580 | 3580 | 3580 | 3580 | 292 |
| 270 | 20230629 | 142100 | 1064346560 | 3580 | 3580 | 3580 | 3580 | 980 |
| 271 | 20230629 | 142000 | 1060838160 | 3575 | 3580 | 3580 | 3575 | 120 |
| 272 | 20230629 | 141900 | 1060408705 | 3580 | 3575 | 3580 | 3575 | 2954 |
| 273 | 20230629 | 141800 | 1049848135 | 3580 | 3575 | 3585 | 3575 | 427 |
| 274 | 20230629 | 141700 | 1048320420 | 3585 | 3585 | 3585 | 3585 | 0 |
| 275 | 20230629 | 141600 | 1048320420 | 3585 | 3575 | 3585 | 3575 | 140 |
| 276 | 20230629 | 141500 | 1047819620 | 3585 | 3575 | 3585 | 3575 | 153 |
| 277 | 20230629 | 141400 | 1047272635 | 3570 | 3575 | 3575 | 3570 | 315 |
| 278 | 20230629 | 141300 | 1046147560 | 3570 | 3570 | 3570 | 3570 | 1 |
| 279 | 20230629 | 141200 | 1046143990 | 3575 | 3575 | 3575 | 3575 | 168 |
| 280 | 20230629 | 141100 | 1045543390 | 3580 | 3580 | 3580 | 3575 | 223 |
| 281 | 20230629 | 141000 | 1044745465 | 3580 | 3580 | 3580 | 3580 | 350 |
| 282 | 20230629 | 140900 | 1043492465 | 3580 | 3580 | 3580 | 3580 | 0 |
| 283 | 20230629 | 140800 | 1043492465 | 3580 | 3580 | 3580 | 3580 | 850 |
| 284 | 20230629 | 140700 | 1040449465 | 3580 | 3580 | 3580 | 3580 | 575 |
| 285 | 20230629 | 140600 | 1038390965 | 3580 | 3580 | 3580 | 3580 | 105 |
| 286 | 20230629 | 140500 | 1038015065 | 3580 | 3575 | 3580 | 3565 | 1925 |
| 287 | 20230629 | 140400 | 1031149210 | 3575 | 3580 | 3580 | 3575 | 1757 |
| 288 | 20230629 | 140300 | 1024865680 | 3580 | 3585 | 3590 | 3580 | 684 |
| 289 | 20230629 | 140200 | 1022414630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 290 | 20230629 | 140100 | 1022414630 | 3585 | 3585 | 3585 | 3580 | 330 |
| 291 | 20230629 | 140000 | 1021231735 | 3585 | 3580 | 3585 | 3575 | 1935 |
| 292 | 20230629 | 135900 | 1014308910 | 3585 | 3585 | 3585 | 3585 | 230 |
| 293 | 20230629 | 135800 | 1013484360 | 3590 | 3590 | 3590 | 3590 | 5 |
| 294 | 20230629 | 135700 | 1013466410 | 3585 | 3590 | 3590 | 3585 | 101 |
| 295 | 20230629 | 135600 | 1013104320 | 3585 | 3585 | 3585 | 3585 | 70 |
| 296 | 20230629 | 135500 | 1012853370 | 3585 | 3585 | 3585 | 3585 | 13 |
| 297 | 20230629 | 135400 | 1012806765 | 3590 | 3585 | 3595 | 3585 | 301 |
| 298 | 20230629 | 135300 | 1011726060 | 3590 | 3585 | 3610 | 3585 | 650 |
| 299 | 20230629 | 135200 | 1009391985 | 3610 | 3575 | 3610 | 3575 | 862 |
| 300 | 20230629 | 135100 | 1006306075 | 3580 | 3590 | 3610 | 3575 | 2116 |
| 301 | 20230629 | 135000 | 998724350 | 3585 | 3585 | 3585 | 3585 | 0 |
| 302 | 20230629 | 134900 | 998724350 | 3585 | 3590 | 3605 | 3585 | 145 |
| 303 | 20230629 | 134800 | 998202165 | 3610 | 3590 | 3610 | 3590 | 2 |
| 304 | 20230629 | 134700 | 998194965 | 3610 | 3580 | 3610 | 3580 | 1140 |
| 305 | 20230629 | 134600 | 994103240 | 3575 | 3575 | 3575 | 3575 | 238 |
| 306 | 20230629 | 134500 | 993252390 | 3575 | 3575 | 3575 | 3575 | 10 |
| 307 | 20230629 | 134400 | 993216640 | 3575 | 3575 | 3575 | 3575 | 6 |
| 308 | 20230629 | 134300 | 993195190 | 3575 | 3575 | 3575 | 3575 | 30 |
| 309 | 20230629 | 134200 | 993087940 | 3570 | 3570 | 3570 | 3570 | 0 |
| 310 | 20230629 | 134100 | 993087940 | 3570 | 3570 | 3575 | 3545 | 4822 |
| 311 | 20230629 | 134000 | 975950520 | 3575 | 3580 | 3580 | 3570 | 2497 |
| 312 | 20230629 | 133900 | 967028025 | 3580 | 3585 | 3585 | 3580 | 272 |
| 313 | 20230629 | 133800 | 966053910 | 3580 | 3575 | 3585 | 3550 | 8790 |
| 314 | 20230629 | 133700 | 934752015 | 3570 | 3580 | 3585 | 3570 | 4972 |
| 315 | 20230629 | 133600 | 916963065 | 3580 | 3595 | 3595 | 3570 | 6952 |
| 316 | 20230629 | 133500 | 892048525 | 3595 | 3600 | 3600 | 3595 | 604 |
| 317 | 20230629 | 133400 | 889874130 | 3595 | 3595 | 3595 | 3595 | 1104 |
| 318 | 20230629 | 133300 | 885905250 | 3595 | 3600 | 3600 | 3595 | 1853 |
| 319 | 20230629 | 133200 | 879242155 | 3600 | 3600 | 3600 | 3595 | 193 |
| 320 | 20230629 | 133100 | 878548295 | 3600 | 3600 | 3600 | 3595 | 752 |
| 321 | 20230629 | 133000 | 875841105 | 3600 | 3600 | 3600 | 3600 | 288 |
| 322 | 20230629 | 132900 | 874804305 | 3600 | 3600 | 3605 | 3595 | 2994 |
| 323 | 20230629 | 132800 | 864027410 | 3600 | 3610 | 3610 | 3600 | 2634 |
| 324 | 20230629 | 132700 | 854544750 | 3610 | 3610 | 3615 | 3600 | 7105 |
| 325 | 20230629 | 132600 | 828955310 | 3610 | 3615 | 3615 | 3610 | 1647 |
| 326 | 20230629 | 132500 | 823009630 | 3610 | 3615 | 3615 | 3610 | 107 |
| 327 | 20230629 | 132400 | 822622875 | 3615 | 3615 | 3615 | 3615 | 172 |
| 328 | 20230629 | 132300 | 822001095 | 3615 | 3625 | 3625 | 3615 | 2115 |
| 329 | 20230629 | 132200 | 814351810 | 3620 | 3620 | 3620 | 3620 | 317 |
| 330 | 20230629 | 132100 | 813204270 | 3625 | 3625 | 3625 | 3620 | 1206 |
| 331 | 20230629 | 132000 | 808834000 | 3625 | 3625 | 3625 | 3625 | 1 |
| 332 | 20230629 | 131900 | 808830375 | 3625 | 3625 | 3625 | 3625 | 1364 |
| 333 | 20230629 | 131800 | 803885875 | 3625 | 3625 | 3625 | 3625 | 1140 |
| 334 | 20230629 | 131700 | 799753375 | 3630 | 3630 | 3630 | 3630 | 475 |
| 335 | 20230629 | 131600 | 798029125 | 3625 | 3630 | 3630 | 3625 | 20 |
| 336 | 20230629 | 131500 | 797956565 | 3635 | 3635 | 3635 | 3635 | 1 |
| 337 | 20230629 | 131400 | 797952930 | 3635 | 3635 | 3635 | 3635 | 0 |
| 338 | 20230629 | 131300 | 797952930 | 3635 | 3635 | 3635 | 3635 | 0 |
| 339 | 20230629 | 131200 | 797952930 | 3635 | 3635 | 3635 | 3635 | 0 |
| 340 | 20230629 | 131100 | 797952930 | 3635 | 3635 | 3635 | 3635 | 0 |
| 341 | 20230629 | 131000 | 797952930 | 3635 | 3635 | 3635 | 3635 | 0 |
| 342 | 20230629 | 130900 | 797952930 | 3635 | 3630 | 3635 | 3620 | 395 |
| 343 | 20230629 | 130800 | 796518960 | 3630 | 3625 | 3630 | 3620 | 1573 |
| 344 | 20230629 | 130700 | 790820305 | 3630 | 3625 | 3630 | 3625 | 58 |
| 345 | 20230629 | 130600 | 790610045 | 3625 | 3630 | 3630 | 3625 | 64 |
| 346 | 20230629 | 130500 | 790377730 | 3630 | 3630 | 3630 | 3630 | 0 |
| 347 | 20230629 | 130400 | 790377730 | 3630 | 3625 | 3630 | 3625 | 12 |
| 348 | 20230629 | 130300 | 790334180 | 3620 | 3625 | 3625 | 3620 | 270 |
| 349 | 20230629 | 130200 | 789356470 | 3625 | 3625 | 3625 | 3625 | 1500 |
| 350 | 20230629 | 130100 | 783918970 | 3625 | 3625 | 3625 | 3625 | 0 |
| 351 | 20230629 | 130000 | 783918970 | 3625 | 3625 | 3625 | 3625 | 136 |
| 352 | 20230629 | 125900 | 783425970 | 3625 | 3645 | 3645 | 3620 | 9008 |
| 353 | 20230629 | 125800 | 750768510 | 3640 | 3650 | 3650 | 3640 | 160 |
| 354 | 20230629 | 125700 | 750186060 | 3650 | 3640 | 3650 | 3640 | 46 |
| 355 | 20230629 | 125600 | 750018600 | 3640 | 3655 | 3655 | 3640 | 574 |
| 356 | 20230629 | 125500 | 747925960 | 3655 | 3655 | 3655 | 3655 | 0 |
| 357 | 20230629 | 125400 | 747925960 | 3655 | 3655 | 3655 | 3655 | 0 |
| 358 | 20230629 | 125300 | 747925960 | 3655 | 3655 | 3655 | 3655 | 384 |
| 359 | 20230629 | 125200 | 746522440 | 3655 | 3655 | 3655 | 3655 | 1 |
| 360 | 20230629 | 125100 | 746518785 | 3655 | 3655 | 3655 | 3655 | 1929 |
| 361 | 20230629 | 125000 | 739468290 | 3655 | 3655 | 3655 | 3655 | 50 |
| 362 | 20230629 | 124900 | 739285540 | 3655 | 3655 | 3655 | 3655 | 0 |
| 363 | 20230629 | 124800 | 739285540 | 3655 | 3655 | 3655 | 3655 | 0 |
| 364 | 20230629 | 124700 | 739285540 | 3655 | 3650 | 3655 | 3650 | 2 |
| 365 | 20230629 | 124600 | 739278235 | 3645 | 3645 | 3645 | 3645 | 4 |
| 366 | 20230629 | 124500 | 739263655 | 3645 | 3645 | 3645 | 3645 | 223 |
| 367 | 20230629 | 124400 | 738450820 | 3655 | 3635 | 3655 | 3635 | 446 |
| 368 | 20230629 | 124300 | 736829580 | 3645 | 3640 | 3655 | 3640 | 63 |
| 369 | 20230629 | 124200 | 736600070 | 3640 | 3635 | 3640 | 3635 | 1103 |
| 370 | 20230629 | 124100 | 732590660 | 3640 | 3635 | 3640 | 3635 | 1515 |
| 371 | 20230629 | 124000 | 727079610 | 3640 | 3640 | 3640 | 3635 | 4218 |
| 372 | 20230629 | 123900 | 711731705 | 3650 | 3650 | 3650 | 3650 | 0 |
| 373 | 20230629 | 123800 | 711731705 | 3650 | 3650 | 3650 | 3650 | 294 |
| 374 | 20230629 | 123700 | 710658605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 375 | 20230629 | 123600 | 710658605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 376 | 20230629 | 123500 | 710658605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 377 | 20230629 | 123400 | 710658605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 378 | 20230629 | 123300 | 710658605 | 3650 | 3650 | 3650 | 3640 | 53 |
| 379 | 20230629 | 123200 | 710465665 | 3660 | 3650 | 3660 | 3650 | 4 |
| 380 | 20230629 | 123100 | 710451050 | 3655 | 3655 | 3655 | 3645 | 1219 |
| 381 | 20230629 | 123000 | 706002715 | 3645 | 3645 | 3645 | 3640 | 2353 |
| 382 | 20230629 | 122900 | 697433820 | 3640 | 3640 | 3640 | 3640 | 1014 |
| 383 | 20230629 | 122800 | 693742860 | 3640 | 3635 | 3640 | 3635 | 3 |
| 384 | 20230629 | 122700 | 693731950 | 3645 | 3635 | 3645 | 3635 | 63 |
| 385 | 20230629 | 122600 | 693502925 | 3645 | 3645 | 3645 | 3645 | 0 |
| 386 | 20230629 | 122500 | 693502925 | 3645 | 3645 | 3645 | 3635 | 329 |
| 387 | 20230629 | 122400 | 692306550 | 3645 | 3635 | 3645 | 3635 | 143 |
| 388 | 20230629 | 122300 | 691786735 | 3635 | 3635 | 3635 | 3635 | 68 |
| 389 | 20230629 | 122200 | 691539555 | 3635 | 3640 | 3640 | 3635 | 52 |
| 390 | 20230629 | 122100 | 691350525 | 3645 | 3640 | 3645 | 3640 | 2 |
| 391 | 20230629 | 122000 | 691343240 | 3645 | 3635 | 3645 | 3635 | 105 |
| 392 | 20230629 | 121900 | 690961525 | 3645 | 3635 | 3645 | 3635 | 201 |
| 393 | 20230629 | 121800 | 690230880 | 3635 | 3635 | 3645 | 3635 | 782 |
| 394 | 20230629 | 121700 | 687382670 | 3635 | 3635 | 3635 | 3635 | 1 |
| 395 | 20230629 | 121600 | 687379035 | 3640 | 3640 | 3640 | 3640 | 710 |
| 396 | 20230629 | 121500 | 684794635 | 3640 | 3640 | 3640 | 3635 | 1018 |
| 397 | 20230629 | 121400 | 681091130 | 3640 | 3640 | 3640 | 3640 | 1 |
| 398 | 20230629 | 121300 | 681087490 | 3635 | 3635 | 3640 | 3635 | 199 |
| 399 | 20230629 | 121200 | 680364120 | 3630 | 3635 | 3635 | 3630 | 2045 |
| 400 | 20230629 | 121100 | 672940745 | 3630 | 3635 | 3635 | 3630 | 200 |
| 401 | 20230629 | 121000 | 672214720 | 3630 | 3635 | 3640 | 3630 | 1191 |
| 402 | 20230629 | 120900 | 667890880 | 3635 | 3635 | 3635 | 3635 | 893 |
| 403 | 20230629 | 120800 | 664644825 | 3635 | 3635 | 3635 | 3630 | 1863 |
| 404 | 20230629 | 120700 | 657873705 | 3635 | 3635 | 3635 | 3635 | 10 |
| 405 | 20230629 | 120600 | 657837355 | 3635 | 3635 | 3635 | 3635 | 0 |
| 406 | 20230629 | 120500 | 657837355 | 3635 | 3635 | 3635 | 3635 | 17 |
| 407 | 20230629 | 120400 | 657775560 | 3630 | 3630 | 3630 | 3630 | 1812 |
| 408 | 20230629 | 120300 | 651198000 | 3635 | 3635 | 3635 | 3635 | 1755 |
| 409 | 20230629 | 120200 | 644818575 | 3635 | 3635 | 3635 | 3635 | 100 |
| 410 | 20230629 | 120100 | 644455075 | 3635 | 3635 | 3635 | 3635 | 100 |
| 411 | 20230629 | 120000 | 644091575 | 3635 | 3640 | 3640 | 3635 | 328 |
| 412 | 20230629 | 115900 | 642898680 | 3640 | 3640 | 3640 | 3640 | 444 |
| 413 | 20230629 | 115800 | 641282520 | 3640 | 3640 | 3640 | 3640 | 1471 |
| 414 | 20230629 | 115700 | 635928080 | 3640 | 3640 | 3640 | 3640 | 42 |
| 415 | 20230629 | 115600 | 635775200 | 3645 | 3645 | 3645 | 3645 | 230 |
| 416 | 20230629 | 115500 | 634936850 | 3645 | 3645 | 3645 | 3645 | 379 |
| 417 | 20230629 | 115400 | 633555395 | 3645 | 3645 | 3645 | 3645 | 1 |
| 418 | 20230629 | 115300 | 633551750 | 3640 | 3640 | 3640 | 3640 | 0 |
| 419 | 20230629 | 115200 | 633551750 | 3640 | 3650 | 3650 | 3640 | 585 |
| 420 | 20230629 | 115100 | 631419685 | 3655 | 3655 | 3655 | 3655 | 250 |
| 421 | 20230629 | 115000 | 630505935 | 3660 | 3660 | 3660 | 3660 | 29 |
| 422 | 20230629 | 114900 | 630399795 | 3660 | 3660 | 3660 | 3660 | 50 |
| 423 | 20230629 | 114800 | 630216795 | 3660 | 3660 | 3660 | 3660 | 0 |
| 424 | 20230629 | 114700 | 630216795 | 3660 | 3660 | 3660 | 3660 | 0 |
| 425 | 20230629 | 114600 | 630216795 | 3660 | 3660 | 3660 | 3660 | 0 |
| 426 | 20230629 | 114500 | 630216795 | 3660 | 3650 | 3660 | 3650 | 1009 |
| 427 | 20230629 | 114400 | 626526875 | 3650 | 3650 | 3650 | 3650 | 150 |
| 428 | 20230629 | 114300 | 625979375 | 3650 | 3650 | 3650 | 3650 | 218 |
| 429 | 20230629 | 114200 | 625183675 | 3640 | 3640 | 3640 | 3640 | 70 |
| 430 | 20230629 | 114100 | 624928875 | 3640 | 3635 | 3640 | 3635 | 930 |
| 431 | 20230629 | 114000 | 621548175 | 3630 | 3630 | 3630 | 3630 | 0 |
| 432 | 20230629 | 113900 | 621548175 | 3630 | 3630 | 3630 | 3630 | 0 |
| 433 | 20230629 | 113800 | 621548175 | 3630 | 3630 | 3630 | 3630 | 0 |
| 434 | 20230629 | 113700 | 621548175 | 3630 | 3640 | 3640 | 3630 | 3128 |
| 435 | 20230629 | 113600 | 610180605 | 3640 | 3640 | 3640 | 3640 | 1900 |
| 436 | 20230629 | 113500 | 603264605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 437 | 20230629 | 113400 | 603264605 | 3650 | 3650 | 3650 | 3650 | 0 |
| 438 | 20230629 | 113300 | 603264605 | 3650 | 3650 | 3650 | 3650 | 140 |
| 439 | 20230629 | 113200 | 602753605 | 3650 | 3640 | 3650 | 3640 | 1555 |
| 440 | 20230629 | 113100 | 597093395 | 3640 | 3640 | 3640 | 3640 | 6729 |
| 441 | 20230629 | 113000 | 572599835 | 3640 | 3645 | 3645 | 3640 | 186 |
| 442 | 20230629 | 112900 | 571921870 | 3645 | 3645 | 3645 | 3645 | 1000 |
| 443 | 20230629 | 112800 | 568276870 | 3645 | 3645 | 3645 | 3645 | 600 |
| 444 | 20230629 | 112700 | 566089870 | 3645 | 3650 | 3650 | 3645 | 18 |
| 445 | 20230629 | 112600 | 566024185 | 3655 | 3655 | 3655 | 3655 | 0 |
| 446 | 20230629 | 112500 | 566024185 | 3655 | 3650 | 3655 | 3650 | 527 |
| 447 | 20230629 | 112400 | 564098130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 448 | 20230629 | 112300 | 564098130 | 3650 | 3645 | 3655 | 3645 | 1213 |
| 449 | 20230629 | 112200 | 559676630 | 3645 | 3650 | 3650 | 3645 | 335 |
| 450 | 20230629 | 112100 | 558455020 | 3650 | 3650 | 3650 | 3650 | 0 |
| 451 | 20230629 | 112000 | 558455020 | 3650 | 3650 | 3650 | 3650 | 0 |
| 452 | 20230629 | 111900 | 558455020 | 3650 | 3650 | 3650 | 3650 | 0 |
| 453 | 20230629 | 111800 | 558455020 | 3650 | 3650 | 3650 | 3650 | 340 |
| 454 | 20230629 | 111700 | 557214020 | 3650 | 3650 | 3650 | 3650 | 500 |
| 455 | 20230629 | 111600 | 555389020 | 3650 | 3650 | 3650 | 3650 | 874 |
| 456 | 20230629 | 111500 | 552198920 | 3650 | 3640 | 3650 | 3640 | 2905 |
| 457 | 20230629 | 111400 | 541602810 | 3640 | 3640 | 3640 | 3640 | 2 |
| 458 | 20230629 | 111300 | 541595530 | 3640 | 3645 | 3645 | 3640 | 1986 |
| 459 | 20230629 | 111200 | 534361150 | 3645 | 3640 | 3645 | 3640 | 1352 |
| 460 | 20230629 | 111100 | 529434795 | 3645 | 3645 | 3645 | 3645 | 833 |
| 461 | 20230629 | 111000 | 526398510 | 3650 | 3640 | 3655 | 3640 | 4017 |
| 462 | 20230629 | 110900 | 511766400 | 3645 | 3650 | 3650 | 3645 | 9742 |
| 463 | 20230629 | 110800 | 476230790 | 3650 | 3660 | 3660 | 3650 | 1079 |
| 464 | 20230629 | 110700 | 472287180 | 3660 | 3660 | 3660 | 3660 | 74 |
| 465 | 20230629 | 110600 | 472016340 | 3660 | 3660 | 3660 | 3650 | 1719 |
| 466 | 20230629 | 110500 | 465734280 | 3660 | 3660 | 3660 | 3660 | 20 |
| 467 | 20230629 | 110400 | 465661080 | 3660 | 3660 | 3660 | 3660 | 90 |
| 468 | 20230629 | 110300 | 465331680 | 3660 | 3660 | 3660 | 3660 | 95 |
| 469 | 20230629 | 110200 | 464983980 | 3660 | 3660 | 3660 | 3660 | 131 |
| 470 | 20230629 | 110100 | 464504520 | 3660 | 3655 | 3660 | 3655 | 20 |
| 471 | 20230629 | 110000 | 464431325 | 3655 | 3670 | 3670 | 3655 | 824 |
| 472 | 20230629 | 105900 | 461414115 | 3670 | 3665 | 3670 | 3665 | 967 |
| 473 | 20230629 | 105800 | 457867015 | 3660 | 3660 | 3660 | 3660 | 10 |
| 474 | 20230629 | 105700 | 457830415 | 3665 | 3655 | 3665 | 3655 | 2 |
| 475 | 20230629 | 105600 | 457823095 | 3655 | 3660 | 3660 | 3655 | 3057 |
| 476 | 20230629 | 105500 | 446644260 | 3655 | 3660 | 3660 | 3655 | 1927 |
| 477 | 20230629 | 105400 | 439601045 | 3660 | 3660 | 3660 | 3660 | 22 |
| 478 | 20230629 | 105300 | 439520525 | 3660 | 3660 | 3660 | 3660 | 575 |
| 479 | 20230629 | 105200 | 437416025 | 3660 | 3660 | 3660 | 3660 | 52 |
| 480 | 20230629 | 105100 | 437225705 | 3660 | 3655 | 3660 | 3655 | 500 |
| 481 | 20230629 | 105000 | 435397205 | 3655 | 3660 | 3660 | 3655 | 5700 |
| 482 | 20230629 | 104900 | 414537705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 483 | 20230629 | 104800 | 414537705 | 3670 | 3670 | 3670 | 3670 | 14 |
| 484 | 20230629 | 104700 | 414486325 | 3670 | 3660 | 3670 | 3660 | 12 |
| 485 | 20230629 | 104600 | 414442295 | 3665 | 3665 | 3665 | 3660 | 2000 |
| 486 | 20230629 | 104500 | 407115685 | 3675 | 3665 | 3675 | 3665 | 131 |
| 487 | 20230629 | 104400 | 406635160 | 3665 | 3670 | 3670 | 3665 | 1001 |
| 488 | 20230629 | 104300 | 402966430 | 3670 | 3670 | 3670 | 3670 | 10 |
| 489 | 20230629 | 104200 | 402929730 | 3675 | 3675 | 3675 | 3675 | 100 |
| 490 | 20230629 | 104100 | 402562230 | 3670 | 3675 | 3675 | 3670 | 410 |
| 491 | 20230629 | 104000 | 401057480 | 3675 | 3675 | 3675 | 3675 | 9 |
| 492 | 20230629 | 103900 | 401024405 | 3675 | 3675 | 3675 | 3675 | 118 |
| 493 | 20230629 | 103800 | 400590755 | 3675 | 3675 | 3675 | 3675 | 3 |
| 494 | 20230629 | 103700 | 400579730 | 3670 | 3675 | 3675 | 3670 | 9 |
| 495 | 20230629 | 103600 | 400546665 | 3665 | 3665 | 3665 | 3665 | 607 |
| 496 | 20230629 | 103500 | 398322010 | 3665 | 3665 | 3665 | 3665 | 145 |
| 497 | 20230629 | 103400 | 397790585 | 3660 | 3660 | 3660 | 3660 | 1392 |
| 498 | 20230629 | 103300 | 392695865 | 3660 | 3670 | 3670 | 3660 | 2507 |
| 499 | 20230629 | 103200 | 383509745 | 3670 | 3670 | 3670 | 3670 | 1196 |
| 500 | 20230629 | 103100 | 379120425 | 3670 | 3670 | 3670 | 3670 | 308 |
| 501 | 20230629 | 103000 | 377990065 | 3670 | 3675 | 3675 | 3670 | 5695 |
| 502 | 20230629 | 102900 | 357076295 | 3675 | 3680 | 3680 | 3675 | 180 |
| 503 | 20230629 | 102800 | 356414545 | 3675 | 3675 | 3685 | 3675 | 114 |
| 504 | 20230629 | 102700 | 355995555 | 3675 | 3675 | 3675 | 3675 | 4 |
| 505 | 20230629 | 102600 | 355980855 | 3680 | 3680 | 3680 | 3680 | 800 |
| 506 | 20230629 | 102500 | 353036855 | 3690 | 3690 | 3690 | 3690 | 1 |
| 507 | 20230629 | 102400 | 353033165 | 3700 | 3690 | 3700 | 3690 | 3 |
| 508 | 20230629 | 102300 | 353022085 | 3680 | 3680 | 3690 | 3680 | 922 |
| 509 | 20230629 | 102200 | 349629095 | 3685 | 3690 | 3690 | 3685 | 1569 |
| 510 | 20230629 | 102100 | 343841070 | 3700 | 3700 | 3700 | 3700 | 301 |
| 511 | 20230629 | 102000 | 342727370 | 3700 | 3700 | 3700 | 3700 | 0 |
| 512 | 20230629 | 101900 | 342727370 | 3700 | 3700 | 3700 | 3700 | 0 |
| 513 | 20230629 | 101800 | 342727370 | 3700 | 3700 | 3700 | 3690 | 1188 |
| 514 | 20230629 | 101700 | 338331870 | 3700 | 3700 | 3700 | 3700 | 0 |
| 515 | 20230629 | 101600 | 338331870 | 3700 | 3695 | 3700 | 3695 | 426 |
| 516 | 20230629 | 101500 | 336757770 | 3700 | 3700 | 3700 | 3700 | 0 |
| 517 | 20230629 | 101400 | 336757770 | 3700 | 3700 | 3700 | 3700 | 5 |
| 518 | 20230629 | 101300 | 336739270 | 3700 | 3700 | 3700 | 3700 | 5 |
| 519 | 20230629 | 101200 | 336720770 | 3700 | 3700 | 3700 | 3700 | 1 |
| 520 | 20230629 | 101100 | 336717070 | 3690 | 3700 | 3700 | 3690 | 327 |
| 521 | 20230629 | 101000 | 335509780 | 3700 | 3700 | 3700 | 3700 | 270 |
| 522 | 20230629 | 100900 | 334510780 | 3700 | 3695 | 3700 | 3695 | 62 |
| 523 | 20230629 | 100800 | 334281630 | 3695 | 3695 | 3700 | 3690 | 289 |
| 524 | 20230629 | 100700 | 333214270 | 3695 | 3700 | 3700 | 3695 | 56 |
| 525 | 20230629 | 100600 | 333007340 | 3695 | 3695 | 3695 | 3695 | 822 |
| 526 | 20230629 | 100500 | 329970050 | 3700 | 3695 | 3700 | 3695 | 279 |
| 527 | 20230629 | 100400 | 328939140 | 3695 | 3695 | 3695 | 3695 | 801 |
| 528 | 20230629 | 100300 | 325979445 | 3690 | 3690 | 3690 | 3690 | 59 |
| 529 | 20230629 | 100200 | 325761735 | 3695 | 3690 | 3695 | 3690 | 75 |
| 530 | 20230629 | 100100 | 325484980 | 3690 | 3690 | 3690 | 3690 | 226 |
| 531 | 20230629 | 100000 | 324651040 | 3690 | 3695 | 3695 | 3690 | 77 |
| 532 | 20230629 | 095900 | 324366905 | 3695 | 3690 | 3695 | 3690 | 1211 |
| 533 | 20230629 | 095800 | 319894770 | 3675 | 3675 | 3675 | 3675 | 606 |
| 534 | 20230629 | 095700 | 317667720 | 3675 | 3690 | 3690 | 3675 | 1351 |
| 535 | 20230629 | 095600 | 312695100 | 3690 | 3690 | 3690 | 3690 | 100 |
| 536 | 20230629 | 095500 | 312326100 | 3690 | 3685 | 3690 | 3680 | 1192 |
| 537 | 20230629 | 095400 | 307937655 | 3685 | 3685 | 3685 | 3685 | 265 |
| 538 | 20230629 | 095300 | 306961130 | 3690 | 3690 | 3690 | 3690 | 0 |
| 539 | 20230629 | 095200 | 306961130 | 3690 | 3690 | 3690 | 3690 | 101 |
| 540 | 20230629 | 095100 | 306588440 | 3685 | 3685 | 3685 | 3685 | 180 |
| 541 | 20230629 | 095000 | 305925140 | 3685 | 3690 | 3690 | 3685 | 19 |
| 542 | 20230629 | 094900 | 305855115 | 3690 | 3690 | 3690 | 3690 | 6 |
| 543 | 20230629 | 094800 | 305832975 | 3690 | 3690 | 3690 | 3690 | 29 |
| 544 | 20230629 | 094700 | 305725965 | 3685 | 3685 | 3685 | 3685 | 0 |
| 545 | 20230629 | 094600 | 305725965 | 3685 | 3690 | 3690 | 3685 | 255 |
| 546 | 20230629 | 094500 | 304785870 | 3695 | 3695 | 3695 | 3695 | 45 |
| 547 | 20230629 | 094400 | 304619595 | 3695 | 3690 | 3695 | 3690 | 607 |
| 548 | 20230629 | 094300 | 302377735 | 3695 | 3690 | 3700 | 3690 | 35 |
| 549 | 20230629 | 094200 | 302248415 | 3695 | 3670 | 3695 | 3670 | 3500 |
| 550 | 20230629 | 094100 | 289336260 | 3670 | 3670 | 3670 | 3670 | 150 |
| 551 | 20230629 | 094000 | 288785760 | 3670 | 3670 | 3670 | 3670 | 138 |
| 552 | 20230629 | 093900 | 288279300 | 3670 | 3670 | 3670 | 3665 | 2030 |
| 553 | 20230629 | 093800 | 280838605 | 3670 | 3675 | 3675 | 3670 | 115 |
| 554 | 20230629 | 093700 | 280416055 | 3675 | 3670 | 3675 | 3670 | 2458 |
| 555 | 20230629 | 093600 | 271394915 | 3660 | 3660 | 3665 | 3660 | 63 |
| 556 | 20230629 | 093500 | 271164290 | 3660 | 3665 | 3665 | 3660 | 5150 |
| 557 | 20230629 | 093400 | 252312735 | 3665 | 3670 | 3670 | 3665 | 2 |
| 558 | 20230629 | 093300 | 252305400 | 3670 | 3670 | 3670 | 3665 | 163 |
| 559 | 20230629 | 093200 | 251707890 | 3670 | 3665 | 3670 | 3655 | 5167 |
| 560 | 20230629 | 093100 | 232788390 | 3670 | 3665 | 3670 | 3665 | 365 |
| 561 | 20230629 | 093000 | 231450655 | 3665 | 3665 | 3665 | 3665 | 790 |
| 562 | 20230629 | 092900 | 228555305 | 3670 | 3675 | 3675 | 3670 | 1021 |
| 563 | 20230629 | 092800 | 224808180 | 3680 | 3680 | 3680 | 3680 | 501 |
| 564 | 20230629 | 092700 | 222964500 | 3665 | 3670 | 3670 | 3665 | 1308 |
| 565 | 20230629 | 092600 | 218166265 | 3675 | 3675 | 3675 | 3675 | 0 |
| 566 | 20230629 | 092500 | 218166265 | 3675 | 3670 | 3675 | 3670 | 988 |
| 567 | 20230629 | 092400 | 214539950 | 3670 | 3670 | 3675 | 3670 | 335 |
| 568 | 20230629 | 092300 | 213310465 | 3670 | 3675 | 3675 | 3670 | 84 |
| 569 | 20230629 | 092200 | 213002125 | 3675 | 3675 | 3675 | 3675 | 32 |
| 570 | 20230629 | 092100 | 212884525 | 3675 | 3675 | 3675 | 3675 | 200 |
| 571 | 20230629 | 092000 | 212149525 | 3670 | 3685 | 3685 | 3670 | 71 |
| 572 | 20230629 | 091900 | 211888785 | 3685 | 3685 | 3685 | 3675 | 557 |
| 573 | 20230629 | 091800 | 209841790 | 3695 | 3670 | 3695 | 3670 | 358 |
| 574 | 20230629 | 091700 | 208520450 | 3665 | 3665 | 3665 | 3665 | 70 |
| 575 | 20230629 | 091600 | 208263900 | 3660 | 3665 | 3665 | 3660 | 3440 |
| 576 | 20230629 | 091500 | 195666375 | 3665 | 3680 | 3695 | 3665 | 2660 |
| 577 | 20230629 | 091400 | 185894420 | 3675 | 3695 | 3695 | 3675 | 2219 |
| 578 | 20230629 | 091300 | 177726510 | 3695 | 3695 | 3695 | 3695 | 2 |
| 579 | 20230629 | 091200 | 177719120 | 3695 | 3675 | 3695 | 3675 | 31 |
| 580 | 20230629 | 091100 | 177604950 | 3705 | 3695 | 3705 | 3670 | 10828 |
| 581 | 20230629 | 091000 | 137755200 | 3670 | 3680 | 3680 | 3670 | 3497 |
| 582 | 20230629 | 090900 | 124887870 | 3680 | 3690 | 3690 | 3670 | 1444 |
| 583 | 20230629 | 090800 | 119581375 | 3690 | 3695 | 3695 | 3690 | 697 |
| 584 | 20230629 | 090700 | 117009395 | 3695 | 3695 | 3695 | 3670 | 3040 |
| 585 | 20230629 | 090600 | 105839875 | 3685 | 3680 | 3690 | 3680 | 3115 |
| 586 | 20230629 | 090500 | 94361520 | 3680 | 3675 | 3680 | 3675 | 838 |
| 587 | 20230629 | 090400 | 91281865 | 3680 | 3670 | 3680 | 3670 | 473 |
| 588 | 20230629 | 090300 | 89542355 | 3665 | 3680 | 3680 | 3660 | 5804 |
| 589 | 20230629 | 090200 | 68283190 | 3685 | 3700 | 3700 | 3660 | 7012 |
| 590 | 20230629 | 090100 | 42551970 | 3670 | 3715 | 3715 | 3670 | 7495 |
| 591 | 20230629 | 090000 | 14854370 | 3715 | 3720 | 3720 | 3715 | 3994 |