30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 26110 |
| 3 | 20230629 | 192400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 4 | 20230629 | 192300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 5 | 20230629 | 192200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 6 | 20230629 | 192100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 7 | 20230629 | 192000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 8 | 20230629 | 191900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 9 | 20230629 | 191800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 10 | 20230629 | 191700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 11 | 20230629 | 191600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 12 | 20230629 | 191500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 13 | 20230629 | 191400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 14 | 20230629 | 191300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 15 | 20230629 | 191200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 16 | 20230629 | 191100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 17 | 20230629 | 191000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 18 | 20230629 | 190900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 19 | 20230629 | 190800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 20 | 20230629 | 190700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 21 | 20230629 | 190600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 22 | 20230629 | 190500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 23 | 20230629 | 190400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 24 | 20230629 | 190300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 25 | 20230629 | 190200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 26 | 20230629 | 190100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 27 | 20230629 | 190000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 28 | 20230629 | 185900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 29 | 20230629 | 185800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 30 | 20230629 | 185700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 31 | 20230629 | 185600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 32 | 20230629 | 185500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 26110 |
| 33 | 20230629 | 185400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 34 | 20230629 | 185300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 35 | 20230629 | 185200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 36 | 20230629 | 185100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 37 | 20230629 | 185000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 38 | 20230629 | 184900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 39 | 20230629 | 184800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 40 | 20230629 | 184700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 41 | 20230629 | 184600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 42 | 20230629 | 184500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 43 | 20230629 | 184400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 44 | 20230629 | 184300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 45 | 20230629 | 184200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 46 | 20230629 | 184100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 47 | 20230629 | 184000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 48 | 20230629 | 183900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 49 | 20230629 | 183800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 50 | 20230629 | 183700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 51 | 20230629 | 183600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 52 | 20230629 | 183500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 53 | 20230629 | 183400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 54 | 20230629 | 183300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 55 | 20230629 | 183200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 56 | 20230629 | 183100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 57 | 20230629 | 183000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 58 | 20230629 | 182900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 59 | 20230629 | 182800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 60 | 20230629 | 182700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 61 | 20230629 | 182600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 62 | 20230629 | 182500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 26110 |
| 63 | 20230629 | 182400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 64 | 20230629 | 182300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 65 | 20230629 | 182200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 66 | 20230629 | 182100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 67 | 20230629 | 182000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 68 | 20230629 | 181900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 69 | 20230629 | 181800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 70 | 20230629 | 181700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 71 | 20230629 | 181600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 72 | 20230629 | 181500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 73 | 20230629 | 181400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 74 | 20230629 | 181300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 75 | 20230629 | 181200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 76 | 20230629 | 181100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 77 | 20230629 | 181000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 78 | 20230629 | 180900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 79 | 20230629 | 180800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 80 | 20230629 | 180700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 81 | 20230629 | 180600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 82 | 20230629 | 180500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 83 | 20230629 | 180400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 84 | 20230629 | 180300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 85 | 20230629 | 180200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 86 | 20230629 | 180100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 87 | 20230629 | 180000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 88 | 20230629 | 175900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 89 | 20230629 | 175800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 90 | 20230629 | 175700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 91 | 20230629 | 175600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 92 | 20230629 | 175500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 26110 |
| 93 | 20230629 | 175400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 94 | 20230629 | 175300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 95 | 20230629 | 175200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 96 | 20230629 | 175100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 97 | 20230629 | 175000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 98 | 20230629 | 174900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 99 | 20230629 | 174800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 100 | 20230629 | 174700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 101 | 20230629 | 174600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 102 | 20230629 | 174500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 103 | 20230629 | 174400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 104 | 20230629 | 174300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 105 | 20230629 | 174200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 106 | 20230629 | 174100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 107 | 20230629 | 174000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 108 | 20230629 | 173900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 109 | 20230629 | 173800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 110 | 20230629 | 173700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 111 | 20230629 | 173600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 112 | 20230629 | 173500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 113 | 20230629 | 173400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 114 | 20230629 | 173300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 115 | 20230629 | 173200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 116 | 20230629 | 173100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 117 | 20230629 | 173000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 118 | 20230629 | 172900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 119 | 20230629 | 172800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 120 | 20230629 | 172700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 121 | 20230629 | 172600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 122 | 20230629 | 172500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 26110 |
| 123 | 20230629 | 172400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 124 | 20230629 | 172300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 125 | 20230629 | 172200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 126 | 20230629 | 172100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 127 | 20230629 | 172000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 128 | 20230629 | 171900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 129 | 20230629 | 171800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 130 | 20230629 | 171700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 131 | 20230629 | 171600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 132 | 20230629 | 171500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 133 | 20230629 | 171400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 134 | 20230629 | 171300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 135 | 20230629 | 171200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 136 | 20230629 | 171100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 137 | 20230629 | 171000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 138 | 20230629 | 170900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 139 | 20230629 | 170800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 140 | 20230629 | 170700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 141 | 20230629 | 170600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 142 | 20230629 | 170500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 143 | 20230629 | 170400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 144 | 20230629 | 170300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 145 | 20230629 | 170200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 146 | 20230629 | 170100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 147 | 20230629 | 170000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 148 | 20230629 | 165900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 149 | 20230629 | 165800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 150 | 20230629 | 165700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 151 | 20230629 | 165600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 152 | 20230629 | 165500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 26110 |
| 153 | 20230629 | 165400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 154 | 20230629 | 165300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 155 | 20230629 | 165200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 156 | 20230629 | 165100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 157 | 20230629 | 165000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 158 | 20230629 | 164900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 159 | 20230629 | 164800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 160 | 20230629 | 164700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 161 | 20230629 | 164600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 162 | 20230629 | 164500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 163 | 20230629 | 164400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 164 | 20230629 | 164300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 165 | 20230629 | 164200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 166 | 20230629 | 164100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 167 | 20230629 | 164000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 168 | 20230629 | 163900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 169 | 20230629 | 163800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 170 | 20230629 | 163700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 171 | 20230629 | 163600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 172 | 20230629 | 163500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 173 | 20230629 | 163400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 174 | 20230629 | 163300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 175 | 20230629 | 163200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 176 | 20230629 | 163100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 177 | 20230629 | 163000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 178 | 20230629 | 162900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 179 | 20230629 | 162800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 180 | 20230629 | 162700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 181 | 20230629 | 162600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 182 | 20230629 | 162500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 26110 |
| 183 | 20230629 | 162400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 184 | 20230629 | 162300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 185 | 20230629 | 162200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 186 | 20230629 | 162100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 187 | 20230629 | 162000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 188 | 20230629 | 161900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 189 | 20230629 | 161800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 190 | 20230629 | 161700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 191 | 20230629 | 161600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 192 | 20230629 | 161500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 193 | 20230629 | 161400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 194 | 20230629 | 161300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 195 | 20230629 | 161200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 196 | 20230629 | 161100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 197 | 20230629 | 161000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 198 | 20230629 | 160900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 199 | 20230629 | 160800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 200 | 20230629 | 160700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 201 | 20230629 | 160600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 202 | 20230629 | 160500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 203 | 20230629 | 160400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 204 | 20230629 | 160300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 205 | 20230629 | 160200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 206 | 20230629 | 160100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 207 | 20230629 | 160000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 208 | 20230629 | 155900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 209 | 20230629 | 155800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 210 | 20230629 | 155700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 211 | 20230629 | 155600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 212 | 20230629 | 155500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 26110 |
| 213 | 20230629 | 155400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 214 | 20230629 | 155300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 215 | 20230629 | 155200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 216 | 20230629 | 155100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 217 | 20230629 | 155000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 218 | 20230629 | 154900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 219 | 20230629 | 154800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 220 | 20230629 | 154700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 221 | 20230629 | 154600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 222 | 20230629 | 154500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 223 | 20230629 | 154400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 224 | 20230629 | 154300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 225 | 20230629 | 154200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 226 | 20230629 | 154100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 227 | 20230629 | 154000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 228 | 20230629 | 153900 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 229 | 20230629 | 153800 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 230 | 20230629 | 153700 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 231 | 20230629 | 153600 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 232 | 20230629 | 153500 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 233 | 20230629 | 153400 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 234 | 20230629 | 153300 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 235 | 20230629 | 153200 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 236 | 20230629 | 153100 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 0 |
| 237 | 20230629 | 153000 | 1102787790 | 2230 | 2230 | 2230 | 2230 | 26110 |
| 238 | 20230629 | 152900 | 1044562490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 239 | 20230629 | 152800 | 1044562490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 240 | 20230629 | 152700 | 1044562490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 241 | 20230629 | 152600 | 1044562490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 242 | 20230629 | 152500 | 1044562490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 243 | 20230629 | 152400 | 1044562490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 244 | 20230629 | 152300 | 1044562490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 245 | 20230629 | 152200 | 1044562490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 246 | 20230629 | 152100 | 1044562490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 247 | 20230629 | 152000 | 1044562490 | 2265 | 2265 | 2265 | 2265 | 0 |
| 248 | 20230629 | 151900 | 1044562490 | 2265 | 2260 | 2265 | 2260 | 1238 |
| 249 | 20230629 | 151800 | 1041761810 | 2260 | 2260 | 2260 | 2260 | 416 |
| 250 | 20230629 | 151700 | 1040821650 | 2260 | 2260 | 2260 | 2260 | 561 |
| 251 | 20230629 | 151600 | 1039553790 | 2260 | 2255 | 2260 | 2255 | 1215 |
| 252 | 20230629 | 151500 | 1036807910 | 2260 | 2255 | 2260 | 2255 | 186 |
| 253 | 20230629 | 151400 | 1036387770 | 2260 | 2255 | 2260 | 2255 | 1445 |
| 254 | 20230629 | 151300 | 1033129280 | 2250 | 2250 | 2250 | 2250 | 200 |
| 255 | 20230629 | 151200 | 1032679280 | 2255 | 2255 | 2255 | 2255 | 974 |
| 256 | 20230629 | 151100 | 1030482910 | 2255 | 2255 | 2255 | 2255 | 300 |
| 257 | 20230629 | 151000 | 1029806410 | 2255 | 2255 | 2255 | 2255 | 1023 |
| 258 | 20230629 | 150900 | 1027499545 | 2255 | 2250 | 2255 | 2250 | 244 |
| 259 | 20230629 | 150800 | 1026949820 | 2250 | 2255 | 2255 | 2240 | 1166 |
| 260 | 20230629 | 150700 | 1024337865 | 2255 | 2250 | 2255 | 2250 | 3327 |
| 261 | 20230629 | 150600 | 1016847445 | 2250 | 2250 | 2255 | 2250 | 2117 |
| 262 | 20230629 | 150500 | 1012084190 | 2240 | 2235 | 2240 | 2235 | 4839 |
| 263 | 20230629 | 150400 | 1001244845 | 2240 | 2235 | 2240 | 2235 | 11 |
| 264 | 20230629 | 150300 | 1001220250 | 2240 | 2240 | 2240 | 2240 | 45 |
| 265 | 20230629 | 150200 | 1001119450 | 2240 | 2240 | 2240 | 2235 | 454 |
| 266 | 20230629 | 150100 | 1000103350 | 2240 | 2235 | 2240 | 2235 | 2150 |
| 267 | 20230629 | 150000 | 995293650 | 2240 | 2245 | 2245 | 2240 | 2062 |
| 268 | 20230629 | 145900 | 990674695 | 2250 | 2250 | 2250 | 2250 | 0 |
| 269 | 20230629 | 145800 | 990674695 | 2250 | 2245 | 2250 | 2240 | 1541 |
| 270 | 20230629 | 145700 | 987221325 | 2245 | 2245 | 2245 | 2245 | 2 |
| 271 | 20230629 | 145600 | 987216835 | 2245 | 2245 | 2250 | 2245 | 16 |
| 272 | 20230629 | 145500 | 987180905 | 2250 | 2250 | 2250 | 2250 | 0 |
| 273 | 20230629 | 145400 | 987180905 | 2250 | 2240 | 2250 | 2240 | 198 |
| 274 | 20230629 | 145300 | 986737275 | 2240 | 2240 | 2240 | 2240 | 22 |
| 275 | 20230629 | 145200 | 986687995 | 2235 | 2235 | 2240 | 2235 | 2682 |
| 276 | 20230629 | 145100 | 980693710 | 2240 | 2240 | 2245 | 2240 | 6572 |
| 277 | 20230629 | 145000 | 965972370 | 2245 | 2245 | 2245 | 2240 | 1112 |
| 278 | 20230629 | 144900 | 963479685 | 2245 | 2245 | 2250 | 2245 | 30 |
| 279 | 20230629 | 144800 | 963412220 | 2245 | 2245 | 2245 | 2240 | 1557 |
| 280 | 20230629 | 144700 | 959917530 | 2245 | 2245 | 2245 | 2240 | 1689 |
| 281 | 20230629 | 144600 | 956133345 | 2240 | 2245 | 2245 | 2240 | 938 |
| 282 | 20230629 | 144500 | 954032175 | 2245 | 2245 | 2245 | 2245 | 102 |
| 283 | 20230629 | 144400 | 953803185 | 2250 | 2245 | 2250 | 2245 | 86 |
| 284 | 20230629 | 144300 | 953609875 | 2245 | 2245 | 2250 | 2245 | 1571 |
| 285 | 20230629 | 144200 | 950082970 | 2250 | 2250 | 2250 | 2250 | 10 |
| 286 | 20230629 | 144100 | 950060470 | 2255 | 2255 | 2255 | 2255 | 0 |
| 287 | 20230629 | 144000 | 950060470 | 2255 | 2255 | 2255 | 2255 | 34 |
| 288 | 20230629 | 143900 | 949983800 | 2255 | 2255 | 2255 | 2255 | 0 |
| 289 | 20230629 | 143800 | 949983800 | 2255 | 2245 | 2255 | 2245 | 1003 |
| 290 | 20230629 | 143700 | 947732035 | 2255 | 2255 | 2255 | 2255 | 0 |
| 291 | 20230629 | 143600 | 947732035 | 2255 | 2255 | 2255 | 2255 | 928 |
| 292 | 20230629 | 143500 | 945639395 | 2255 | 2250 | 2255 | 2250 | 45 |
| 293 | 20230629 | 143400 | 945537930 | 2255 | 2255 | 2255 | 2240 | 7125 |
| 294 | 20230629 | 143300 | 929545820 | 2255 | 2270 | 2270 | 2250 | 1768 |
| 295 | 20230629 | 143200 | 925562755 | 2250 | 2255 | 2255 | 2250 | 992 |
| 296 | 20230629 | 143100 | 923325855 | 2270 | 2270 | 2270 | 2270 | 0 |
| 297 | 20230629 | 143000 | 923325855 | 2270 | 2270 | 2270 | 2270 | 26 |
| 298 | 20230629 | 142900 | 923266835 | 2270 | 2270 | 2270 | 2270 | 65 |
| 299 | 20230629 | 142800 | 923119285 | 2270 | 2270 | 2270 | 2270 | 1398 |
| 300 | 20230629 | 142700 | 919945825 | 2255 | 2255 | 2255 | 2255 | 100 |
| 301 | 20230629 | 142600 | 919720325 | 2270 | 2270 | 2270 | 2270 | 0 |
| 302 | 20230629 | 142500 | 919720325 | 2270 | 2270 | 2270 | 2270 | 4 |
| 303 | 20230629 | 142400 | 919711245 | 2270 | 2250 | 2270 | 2250 | 18 |
| 304 | 20230629 | 142300 | 919670685 | 2270 | 2270 | 2270 | 2270 | 11 |
| 305 | 20230629 | 142200 | 919645715 | 2270 | 2250 | 2270 | 2250 | 46 |
| 306 | 20230629 | 142100 | 919542135 | 2270 | 2250 | 2270 | 2250 | 4 |
| 307 | 20230629 | 142000 | 919533075 | 2250 | 2250 | 2270 | 2250 | 1267 |
| 308 | 20230629 | 141900 | 916682265 | 2275 | 2275 | 2275 | 2275 | 114 |
| 309 | 20230629 | 141800 | 916422915 | 2250 | 2270 | 2275 | 2250 | 11135 |
| 310 | 20230629 | 141700 | 891257605 | 2270 | 2265 | 2270 | 2265 | 432 |
| 311 | 20230629 | 141600 | 890279110 | 2265 | 2255 | 2265 | 2255 | 9638 |
| 312 | 20230629 | 141500 | 868545370 | 2255 | 2260 | 2260 | 2255 | 8300 |
| 313 | 20230629 | 141400 | 849823870 | 2265 | 2260 | 2265 | 2255 | 1017 |
| 314 | 20230629 | 141300 | 847525495 | 2260 | 2260 | 2260 | 2260 | 4753 |
| 315 | 20230629 | 141200 | 836783715 | 2265 | 2260 | 2265 | 2260 | 8493 |
| 316 | 20230629 | 141100 | 817589530 | 2270 | 2265 | 2270 | 2260 | 2502 |
| 317 | 20230629 | 141000 | 811922555 | 2270 | 2270 | 2270 | 2265 | 360 |
| 318 | 20230629 | 140900 | 811106395 | 2270 | 2265 | 2270 | 2265 | 27 |
| 319 | 20230629 | 140800 | 811045230 | 2265 | 2270 | 2270 | 2265 | 1960 |
| 320 | 20230629 | 140700 | 806601035 | 2265 | 2265 | 2265 | 2265 | 691 |
| 321 | 20230629 | 140600 | 805035920 | 2270 | 2270 | 2270 | 2260 | 1568 |
| 322 | 20230629 | 140500 | 801492110 | 2265 | 2265 | 2270 | 2265 | 928 |
| 323 | 20230629 | 140400 | 799390165 | 2265 | 2260 | 2265 | 2260 | 1391 |
| 324 | 20230629 | 140300 | 796242210 | 2260 | 2265 | 2265 | 2260 | 10563 |
| 325 | 20230629 | 140200 | 772335120 | 2270 | 2270 | 2270 | 2270 | 50 |
| 326 | 20230629 | 140100 | 772221620 | 2270 | 2270 | 2270 | 2270 | 66 |
| 327 | 20230629 | 140000 | 772071800 | 2270 | 2265 | 2270 | 2265 | 11 |
| 328 | 20230629 | 135900 | 772046870 | 2265 | 2265 | 2265 | 2265 | 741 |
| 329 | 20230629 | 135800 | 770368505 | 2265 | 2265 | 2265 | 2265 | 577 |
| 330 | 20230629 | 135700 | 769061600 | 2270 | 2265 | 2270 | 2265 | 154 |
| 331 | 20230629 | 135600 | 768712265 | 2270 | 2265 | 2270 | 2265 | 13 |
| 332 | 20230629 | 135500 | 768682795 | 2270 | 2270 | 2270 | 2270 | 18 |
| 333 | 20230629 | 135400 | 768641935 | 2275 | 2275 | 2275 | 2275 | 150 |
| 334 | 20230629 | 135300 | 768300685 | 2275 | 2270 | 2275 | 2270 | 2035 |
| 335 | 20230629 | 135200 | 763681220 | 2275 | 2275 | 2275 | 2275 | 50 |
| 336 | 20230629 | 135100 | 763567470 | 2270 | 2270 | 2270 | 2270 | 0 |
| 337 | 20230629 | 135000 | 763567470 | 2270 | 2280 | 2280 | 2270 | 613 |
| 338 | 20230629 | 134900 | 762175930 | 2275 | 2275 | 2275 | 2275 | 27 |
| 339 | 20230629 | 134800 | 762114505 | 2270 | 2270 | 2270 | 2270 | 0 |
| 340 | 20230629 | 134700 | 762114505 | 2270 | 2265 | 2270 | 2265 | 738 |
| 341 | 20230629 | 134600 | 760439265 | 2265 | 2270 | 2275 | 2265 | 5356 |
| 342 | 20230629 | 134500 | 748298655 | 2270 | 2280 | 2280 | 2270 | 301 |
| 343 | 20230629 | 134400 | 747612385 | 2280 | 2280 | 2280 | 2280 | 0 |
| 344 | 20230629 | 134300 | 747612385 | 2280 | 2280 | 2280 | 2280 | 1 |
| 345 | 20230629 | 134200 | 747610105 | 2280 | 2270 | 2280 | 2270 | 9 |
| 346 | 20230629 | 134100 | 747589645 | 2280 | 2280 | 2280 | 2280 | 0 |
| 347 | 20230629 | 134000 | 747589645 | 2280 | 2280 | 2280 | 2280 | 0 |
| 348 | 20230629 | 133900 | 747589645 | 2280 | 2280 | 2280 | 2280 | 0 |
| 349 | 20230629 | 133800 | 747589645 | 2280 | 2280 | 2280 | 2280 | 0 |
| 350 | 20230629 | 133700 | 747589645 | 2280 | 2285 | 2285 | 2280 | 26 |
| 351 | 20230629 | 133600 | 747530250 | 2285 | 2285 | 2285 | 2285 | 0 |
| 352 | 20230629 | 133500 | 747530250 | 2285 | 2285 | 2285 | 2265 | 1007 |
| 353 | 20230629 | 133400 | 745245250 | 2280 | 2280 | 2280 | 2280 | 0 |
| 354 | 20230629 | 133300 | 745245250 | 2280 | 2280 | 2280 | 2280 | 9 |
| 355 | 20230629 | 133200 | 745224730 | 2290 | 2285 | 2290 | 2280 | 21 |
| 356 | 20230629 | 133100 | 745176815 | 2270 | 2275 | 2285 | 2270 | 239 |
| 357 | 20230629 | 133000 | 744633240 | 2280 | 2270 | 2280 | 2270 | 203 |
| 358 | 20230629 | 132900 | 744170410 | 2280 | 2270 | 2280 | 2270 | 603 |
| 359 | 20230629 | 132800 | 742801580 | 2270 | 2275 | 2280 | 2270 | 3303 |
| 360 | 20230629 | 132700 | 735302250 | 2285 | 2285 | 2285 | 2285 | 1004 |
| 361 | 20230629 | 132600 | 733008110 | 2285 | 2275 | 2285 | 2270 | 138 |
| 362 | 20230629 | 132500 | 732694560 | 2285 | 2285 | 2285 | 2285 | 0 |
| 363 | 20230629 | 132400 | 732694560 | 2285 | 2285 | 2285 | 2280 | 17 |
| 364 | 20230629 | 132300 | 732655765 | 2280 | 2285 | 2285 | 2280 | 23 |
| 365 | 20230629 | 132200 | 732603230 | 2285 | 2285 | 2285 | 2285 | 42 |
| 366 | 20230629 | 132100 | 732507260 | 2280 | 2280 | 2280 | 2280 | 90 |
| 367 | 20230629 | 132000 | 732302060 | 2280 | 2275 | 2280 | 2275 | 306 |
| 368 | 20230629 | 131900 | 731604405 | 2280 | 2280 | 2280 | 2280 | 5 |
| 369 | 20230629 | 131800 | 731593005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 370 | 20230629 | 131700 | 731593005 | 2280 | 2275 | 2280 | 2275 | 112 |
| 371 | 20230629 | 131600 | 731337725 | 2275 | 2280 | 2280 | 2275 | 439 |
| 372 | 20230629 | 131500 | 730338900 | 2280 | 2280 | 2280 | 2280 | 0 |
| 373 | 20230629 | 131400 | 730338900 | 2280 | 2280 | 2280 | 2280 | 104 |
| 374 | 20230629 | 131300 | 730101780 | 2280 | 2270 | 2280 | 2270 | 603 |
| 375 | 20230629 | 131200 | 728728945 | 2280 | 2270 | 2280 | 2270 | 671 |
| 376 | 20230629 | 131100 | 727205760 | 2280 | 2280 | 2280 | 2280 | 1 |
| 377 | 20230629 | 131000 | 727203480 | 2280 | 2280 | 2280 | 2280 | 1 |
| 378 | 20230629 | 130900 | 727201200 | 2265 | 2265 | 2265 | 2265 | 1 |
| 379 | 20230629 | 130800 | 727198935 | 2280 | 2280 | 2280 | 2270 | 56 |
| 380 | 20230629 | 130700 | 727071720 | 2285 | 2285 | 2285 | 2285 | 1010 |
| 381 | 20230629 | 130600 | 724763870 | 2285 | 2265 | 2285 | 2265 | 208 |
| 382 | 20230629 | 130500 | 724288610 | 2285 | 2280 | 2290 | 2280 | 210 |
| 383 | 20230629 | 130400 | 723809005 | 2290 | 2285 | 2290 | 2265 | 5454 |
| 384 | 20230629 | 130300 | 711425225 | 2290 | 2285 | 2290 | 2285 | 3 |
| 385 | 20230629 | 130200 | 711418360 | 2290 | 2290 | 2290 | 2285 | 35 |
| 386 | 20230629 | 130100 | 711338310 | 2290 | 2285 | 2290 | 2275 | 13 |
| 387 | 20230629 | 130000 | 711308645 | 2285 | 2280 | 2285 | 2280 | 509 |
| 388 | 20230629 | 125900 | 710148120 | 2285 | 2285 | 2285 | 2285 | 2 |
| 389 | 20230629 | 125800 | 710143550 | 2290 | 2290 | 2290 | 2290 | 0 |
| 390 | 20230629 | 125700 | 710143550 | 2290 | 2290 | 2290 | 2290 | 1 |
| 391 | 20230629 | 125600 | 710141260 | 2280 | 2290 | 2290 | 2280 | 1208 |
| 392 | 20230629 | 125500 | 707386490 | 2295 | 2290 | 2295 | 2280 | 2958 |
| 393 | 20230629 | 125400 | 700627610 | 2295 | 2295 | 2295 | 2295 | 132 |
| 394 | 20230629 | 125300 | 700324670 | 2295 | 2290 | 2295 | 2290 | 271 |
| 395 | 20230629 | 125200 | 699704065 | 2295 | 2295 | 2295 | 2290 | 113 |
| 396 | 20230629 | 125100 | 699444755 | 2285 | 2285 | 2285 | 2285 | 100 |
| 397 | 20230629 | 125000 | 699216255 | 2300 | 2300 | 2300 | 2300 | 0 |
| 398 | 20230629 | 124900 | 699216255 | 2300 | 2300 | 2300 | 2300 | 0 |
| 399 | 20230629 | 124800 | 699216255 | 2300 | 2300 | 2300 | 2300 | 10 |
| 400 | 20230629 | 124700 | 699193255 | 2300 | 2300 | 2300 | 2300 | 0 |
| 401 | 20230629 | 124600 | 699193255 | 2300 | 2300 | 2300 | 2300 | 75 |
| 402 | 20230629 | 124500 | 699020755 | 2300 | 2300 | 2300 | 2300 | 35 |
| 403 | 20230629 | 124400 | 698940255 | 2300 | 2300 | 2300 | 2300 | 296 |
| 404 | 20230629 | 124300 | 698259455 | 2300 | 2280 | 2300 | 2280 | 38 |
| 405 | 20230629 | 124200 | 698172735 | 2280 | 2300 | 2300 | 2280 | 1168 |
| 406 | 20230629 | 124100 | 695503585 | 2300 | 2300 | 2300 | 2300 | 0 |
| 407 | 20230629 | 124000 | 695503585 | 2300 | 2300 | 2300 | 2300 | 11 |
| 408 | 20230629 | 123900 | 695478285 | 2300 | 2300 | 2300 | 2290 | 7 |
| 409 | 20230629 | 123800 | 695462195 | 2300 | 2295 | 2300 | 2295 | 429 |
| 410 | 20230629 | 123700 | 694477630 | 2300 | 2300 | 2300 | 2300 | 2 |
| 411 | 20230629 | 123600 | 694473030 | 2295 | 2295 | 2300 | 2295 | 2075 |
| 412 | 20230629 | 123500 | 689710900 | 2295 | 2295 | 2295 | 2295 | 1193 |
| 413 | 20230629 | 123400 | 686972965 | 2300 | 2300 | 2300 | 2300 | 0 |
| 414 | 20230629 | 123300 | 686972965 | 2300 | 2300 | 2300 | 2300 | 20 |
| 415 | 20230629 | 123200 | 686926965 | 2305 | 2300 | 2305 | 2295 | 1277 |
| 416 | 20230629 | 123100 | 683995845 | 2300 | 2300 | 2300 | 2300 | 32 |
| 417 | 20230629 | 123000 | 683922245 | 2300 | 2300 | 2300 | 2300 | 3 |
| 418 | 20230629 | 122900 | 683915345 | 2290 | 2305 | 2305 | 2290 | 1822 |
| 419 | 20230629 | 122800 | 679728085 | 2305 | 2305 | 2305 | 2305 | 0 |
| 420 | 20230629 | 122700 | 679728085 | 2305 | 2305 | 2305 | 2305 | 52 |
| 421 | 20230629 | 122600 | 679608225 | 2295 | 2305 | 2305 | 2295 | 65 |
| 422 | 20230629 | 122500 | 679459020 | 2295 | 2295 | 2305 | 2295 | 53 |
| 423 | 20230629 | 122400 | 679337345 | 2305 | 2300 | 2305 | 2300 | 1409 |
| 424 | 20230629 | 122300 | 676092055 | 2300 | 2310 | 2310 | 2300 | 1360 |
| 425 | 20230629 | 122200 | 672963955 | 2300 | 2310 | 2310 | 2300 | 1471 |
| 426 | 20230629 | 122100 | 669578665 | 2310 | 2310 | 2310 | 2300 | 135 |
| 427 | 20230629 | 122000 | 669266865 | 2310 | 2300 | 2310 | 2300 | 507 |
| 428 | 20230629 | 121900 | 668100755 | 2305 | 2310 | 2310 | 2305 | 1495 |
| 429 | 20230629 | 121800 | 664654775 | 2305 | 2305 | 2305 | 2305 | 7 |
| 430 | 20230629 | 121700 | 664638640 | 2310 | 2310 | 2310 | 2310 | 1 |
| 431 | 20230629 | 121600 | 664636330 | 2305 | 2300 | 2305 | 2300 | 210 |
| 432 | 20230629 | 121500 | 664152830 | 2310 | 2305 | 2310 | 2305 | 2122 |
| 433 | 20230629 | 121400 | 659261610 | 2315 | 2310 | 2315 | 2305 | 4544 |
| 434 | 20230629 | 121300 | 648767455 | 2315 | 2320 | 2320 | 2315 | 1001 |
| 435 | 20230629 | 121200 | 646450135 | 2315 | 2315 | 2315 | 2315 | 3346 |
| 436 | 20230629 | 121100 | 638704145 | 2320 | 2325 | 2325 | 2315 | 2703 |
| 437 | 20230629 | 121000 | 632446535 | 2320 | 2320 | 2325 | 2320 | 2290 |
| 438 | 20230629 | 120900 | 627133725 | 2320 | 2320 | 2320 | 2320 | 303 |
| 439 | 20230629 | 120800 | 626430765 | 2320 | 2315 | 2320 | 2315 | 5 |
| 440 | 20230629 | 120700 | 626419175 | 2320 | 2320 | 2320 | 2320 | 100 |
| 441 | 20230629 | 120600 | 626187175 | 2320 | 2315 | 2320 | 2310 | 282 |
| 442 | 20230629 | 120500 | 625534370 | 2315 | 2325 | 2325 | 2310 | 2165 |
| 443 | 20230629 | 120400 | 620522675 | 2310 | 2325 | 2325 | 2310 | 2280 |
| 444 | 20230629 | 120300 | 615235545 | 2325 | 2320 | 2325 | 2320 | 1372 |
| 445 | 20230629 | 120200 | 612052495 | 2315 | 2320 | 2325 | 2315 | 6112 |
| 446 | 20230629 | 120100 | 597859255 | 2325 | 2320 | 2325 | 2320 | 5613 |
| 447 | 20230629 | 120000 | 584814150 | 2315 | 2315 | 2325 | 2310 | 3523 |
| 448 | 20230629 | 115900 | 576656375 | 2330 | 2310 | 2335 | 2310 | 7224 |
| 449 | 20230629 | 115800 | 559861390 | 2315 | 2305 | 2315 | 2305 | 1681 |
| 450 | 20230629 | 115700 | 555984310 | 2305 | 2300 | 2305 | 2295 | 784 |
| 451 | 20230629 | 115600 | 554183595 | 2300 | 2300 | 2300 | 2300 | 118 |
| 452 | 20230629 | 115500 | 553912195 | 2300 | 2300 | 2300 | 2300 | 21 |
| 453 | 20230629 | 115400 | 553863895 | 2290 | 2290 | 2290 | 2290 | 0 |
| 454 | 20230629 | 115300 | 553863895 | 2290 | 2290 | 2290 | 2285 | 2137 |
| 455 | 20230629 | 115200 | 548980270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 456 | 20230629 | 115100 | 548980270 | 2285 | 2290 | 2290 | 2285 | 1872 |
| 457 | 20230629 | 115000 | 544696725 | 2290 | 2290 | 2290 | 2290 | 0 |
| 458 | 20230629 | 114900 | 544696725 | 2290 | 2300 | 2300 | 2290 | 98 |
| 459 | 20230629 | 114800 | 544472105 | 2300 | 2300 | 2300 | 2285 | 355 |
| 460 | 20230629 | 114700 | 543656275 | 2285 | 2295 | 2295 | 2285 | 312 |
| 461 | 20230629 | 114600 | 542941115 | 2285 | 2285 | 2295 | 2285 | 2047 |
| 462 | 20230629 | 114500 | 538263700 | 2290 | 2285 | 2290 | 2285 | 1466 |
| 463 | 20230629 | 114400 | 534908890 | 2285 | 2290 | 2290 | 2285 | 364 |
| 464 | 20230629 | 114300 | 534075880 | 2295 | 2290 | 2295 | 2290 | 89 |
| 465 | 20230629 | 114200 | 533872065 | 2290 | 2285 | 2290 | 2285 | 4940 |
| 466 | 20230629 | 114100 | 522560010 | 2290 | 2290 | 2290 | 2290 | 400 |
| 467 | 20230629 | 114000 | 521644010 | 2290 | 2290 | 2290 | 2285 | 269 |
| 468 | 20230629 | 113900 | 521029295 | 2285 | 2285 | 2285 | 2285 | 208 |
| 469 | 20230629 | 113800 | 520554015 | 2290 | 2280 | 2290 | 2280 | 109 |
| 470 | 20230629 | 113700 | 520305445 | 2285 | 2280 | 2285 | 2280 | 2469 |
| 471 | 20230629 | 113600 | 514664345 | 2280 | 2280 | 2285 | 2280 | 211 |
| 472 | 20230629 | 113500 | 514183260 | 2280 | 2285 | 2285 | 2280 | 1091 |
| 473 | 20230629 | 113400 | 511695670 | 2280 | 2280 | 2280 | 2280 | 104 |
| 474 | 20230629 | 113300 | 511458550 | 2285 | 2285 | 2285 | 2285 | 5 |
| 475 | 20230629 | 113200 | 511447125 | 2280 | 2280 | 2280 | 2280 | 88 |
| 476 | 20230629 | 113100 | 511246485 | 2280 | 2280 | 2280 | 2280 | 300 |
| 477 | 20230629 | 113000 | 510562485 | 2285 | 2285 | 2285 | 2285 | 0 |
| 478 | 20230629 | 112900 | 510562485 | 2285 | 2285 | 2285 | 2285 | 50 |
| 479 | 20230629 | 112800 | 510448235 | 2285 | 2275 | 2285 | 2275 | 21 |
| 480 | 20230629 | 112700 | 510400260 | 2285 | 2285 | 2285 | 2285 | 0 |
| 481 | 20230629 | 112600 | 510400260 | 2285 | 2285 | 2285 | 2285 | 1 |
| 482 | 20230629 | 112500 | 510397975 | 2275 | 2285 | 2285 | 2275 | 1177 |
| 483 | 20230629 | 112400 | 507715195 | 2285 | 2285 | 2285 | 2285 | 0 |
| 484 | 20230629 | 112300 | 507715195 | 2285 | 2285 | 2285 | 2285 | 0 |
| 485 | 20230629 | 112200 | 507715195 | 2285 | 2275 | 2285 | 2275 | 11 |
| 486 | 20230629 | 112100 | 507690160 | 2285 | 2270 | 2285 | 2270 | 504 |
| 487 | 20230629 | 112000 | 506546020 | 2270 | 2280 | 2280 | 2270 | 216 |
| 488 | 20230629 | 111900 | 506055350 | 2285 | 2285 | 2285 | 2285 | 6 |
| 489 | 20230629 | 111800 | 506041640 | 2285 | 2285 | 2290 | 2280 | 97 |
| 490 | 20230629 | 111700 | 505820170 | 2285 | 2280 | 2285 | 2280 | 354 |
| 491 | 20230629 | 111600 | 505011435 | 2275 | 2285 | 2285 | 2275 | 314 |
| 492 | 20230629 | 111500 | 504295045 | 2270 | 2270 | 2270 | 2270 | 309 |
| 493 | 20230629 | 111400 | 503593615 | 2270 | 2275 | 2275 | 2270 | 309 |
| 494 | 20230629 | 111300 | 502892140 | 2285 | 2285 | 2285 | 2285 | 1 |
| 495 | 20230629 | 111200 | 502889855 | 2275 | 2270 | 2275 | 2270 | 46 |
| 496 | 20230629 | 111100 | 502785425 | 2270 | 2285 | 2285 | 2270 | 5 |
| 497 | 20230629 | 111000 | 502774015 | 2275 | 2275 | 2275 | 2275 | 13 |
| 498 | 20230629 | 110900 | 502744440 | 2275 | 2270 | 2275 | 2270 | 502 |
| 499 | 20230629 | 110800 | 501604890 | 2270 | 2270 | 2270 | 2270 | 1 |
| 500 | 20230629 | 110700 | 501602620 | 2270 | 2270 | 2270 | 2270 | 400 |
| 501 | 20230629 | 110600 | 500694620 | 2270 | 2275 | 2275 | 2270 | 2332 |
| 502 | 20230629 | 110500 | 495395680 | 2275 | 2275 | 2275 | 2275 | 0 |
| 503 | 20230629 | 110400 | 495395680 | 2275 | 2275 | 2275 | 2275 | 0 |
| 504 | 20230629 | 110300 | 495395680 | 2275 | 2275 | 2275 | 2275 | 213 |
| 505 | 20230629 | 110200 | 494911105 | 2275 | 2275 | 2275 | 2275 | 207 |
| 506 | 20230629 | 110100 | 494440180 | 2275 | 2275 | 2275 | 2275 | 600 |
| 507 | 20230629 | 110000 | 493075180 | 2270 | 2280 | 2280 | 2270 | 500 |
| 508 | 20230629 | 105900 | 491939830 | 2275 | 2280 | 2295 | 2275 | 1200 |
| 509 | 20230629 | 105800 | 489204140 | 2270 | 2270 | 2270 | 2270 | 1 |
| 510 | 20230629 | 105700 | 489201870 | 2280 | 2280 | 2280 | 2280 | 142 |
| 511 | 20230629 | 105600 | 488878110 | 2280 | 2280 | 2280 | 2280 | 2 |
| 512 | 20230629 | 105500 | 488873550 | 2270 | 2270 | 2270 | 2270 | 200 |
| 513 | 20230629 | 105400 | 488419550 | 2280 | 2270 | 2280 | 2270 | 1308 |
| 514 | 20230629 | 105300 | 485450380 | 2280 | 2280 | 2280 | 2280 | 97 |
| 515 | 20230629 | 105200 | 485229220 | 2280 | 2280 | 2280 | 2280 | 3 |
| 516 | 20230629 | 105100 | 485222380 | 2270 | 2270 | 2270 | 2270 | 617 |
| 517 | 20230629 | 105000 | 483821790 | 2280 | 2275 | 2280 | 2265 | 13507 |
| 518 | 20230629 | 104900 | 453161400 | 2275 | 2280 | 2280 | 2275 | 4955 |
| 519 | 20230629 | 104800 | 441865000 | 2285 | 2285 | 2285 | 2285 | 109 |
| 520 | 20230629 | 104700 | 441615935 | 2285 | 2280 | 2285 | 2280 | 1964 |
| 521 | 20230629 | 104600 | 437138000 | 2285 | 2280 | 2285 | 2280 | 212 |
| 522 | 20230629 | 104500 | 436654615 | 2285 | 2285 | 2285 | 2285 | 1 |
| 523 | 20230629 | 104400 | 436652330 | 2285 | 2285 | 2285 | 2285 | 828 |
| 524 | 20230629 | 104300 | 434760350 | 2295 | 2285 | 2295 | 2285 | 1002 |
| 525 | 20230629 | 104200 | 432470760 | 2295 | 2285 | 2295 | 2285 | 15 |
| 526 | 20230629 | 104100 | 432436455 | 2295 | 2295 | 2295 | 2295 | 0 |
| 527 | 20230629 | 104000 | 432436455 | 2295 | 2295 | 2295 | 2295 | 5 |
| 528 | 20230629 | 103900 | 432424980 | 2295 | 2285 | 2295 | 2280 | 605 |
| 529 | 20230629 | 103800 | 431043930 | 2285 | 2285 | 2285 | 2285 | 53 |
| 530 | 20230629 | 103700 | 430922825 | 2295 | 2285 | 2295 | 2285 | 196 |
| 531 | 20230629 | 103600 | 430474865 | 2285 | 2285 | 2285 | 2285 | 1441 |
| 532 | 20230629 | 103500 | 427182180 | 2285 | 2285 | 2285 | 2285 | 282 |
| 533 | 20230629 | 103400 | 426537810 | 2285 | 2295 | 2295 | 2285 | 362 |
| 534 | 20230629 | 103300 | 425710590 | 2295 | 2290 | 2295 | 2290 | 819 |
| 535 | 20230629 | 103200 | 423831030 | 2285 | 2285 | 2285 | 2285 | 0 |
| 536 | 20230629 | 103100 | 423831030 | 2285 | 2285 | 2285 | 2285 | 2106 |
| 537 | 20230629 | 103000 | 419018820 | 2285 | 2295 | 2295 | 2285 | 25 |
| 538 | 20230629 | 102900 | 418961645 | 2285 | 2285 | 2295 | 2285 | 210 |
| 539 | 20230629 | 102800 | 418481745 | 2285 | 2290 | 2295 | 2285 | 99 |
| 540 | 20230629 | 102700 | 418255470 | 2285 | 2285 | 2285 | 2285 | 200 |
| 541 | 20230629 | 102600 | 417798470 | 2285 | 2285 | 2285 | 2285 | 2545 |
| 542 | 20230629 | 102500 | 411983145 | 2295 | 2295 | 2295 | 2295 | 120 |
| 543 | 20230629 | 102400 | 411707745 | 2295 | 2280 | 2295 | 2280 | 10 |
| 544 | 20230629 | 102300 | 411684915 | 2275 | 2275 | 2275 | 2275 | 8 |
| 545 | 20230629 | 102200 | 411666715 | 2275 | 2275 | 2295 | 2275 | 409 |
| 546 | 20230629 | 102100 | 410736140 | 2270 | 2295 | 2295 | 2270 | 652 |
| 547 | 20230629 | 102000 | 409244850 | 2295 | 2290 | 2295 | 2290 | 2 |
| 548 | 20230629 | 101900 | 409240265 | 2265 | 2265 | 2275 | 2265 | 4756 |
| 549 | 20230629 | 101800 | 398461100 | 2260 | 2260 | 2260 | 2260 | 0 |
| 550 | 20230629 | 101700 | 398461100 | 2260 | 2275 | 2275 | 2260 | 47 |
| 551 | 20230629 | 101600 | 398354425 | 2265 | 2275 | 2275 | 2265 | 4518 |
| 552 | 20230629 | 101500 | 388121055 | 2260 | 2275 | 2275 | 2260 | 6840 |
| 553 | 20230629 | 101400 | 372635900 | 2270 | 2270 | 2270 | 2270 | 824 |
| 554 | 20230629 | 101300 | 370765420 | 2270 | 2275 | 2275 | 2270 | 1036 |
| 555 | 20230629 | 101200 | 368410665 | 2275 | 2275 | 2275 | 2275 | 602 |
| 556 | 20230629 | 101100 | 367041115 | 2280 | 2280 | 2280 | 2280 | 363 |
| 557 | 20230629 | 101000 | 366213475 | 2280 | 2280 | 2280 | 2280 | 0 |
| 558 | 20230629 | 100900 | 366213475 | 2280 | 2280 | 2280 | 2280 | 1 |
| 559 | 20230629 | 100800 | 366211195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 560 | 20230629 | 100700 | 366211195 | 2280 | 2280 | 2280 | 2280 | 200 |
| 561 | 20230629 | 100600 | 365755195 | 2280 | 2280 | 2280 | 2280 | 533 |
| 562 | 20230629 | 100500 | 364539955 | 2280 | 2280 | 2280 | 2280 | 225 |
| 563 | 20230629 | 100400 | 364026955 | 2280 | 2280 | 2280 | 2280 | 2 |
| 564 | 20230629 | 100300 | 364022395 | 2280 | 2275 | 2280 | 2275 | 166 |
| 565 | 20230629 | 100200 | 363644415 | 2275 | 2300 | 2300 | 2275 | 2395 |
| 566 | 20230629 | 100100 | 358185575 | 2280 | 2280 | 2280 | 2280 | 0 |
| 567 | 20230629 | 100000 | 358185575 | 2280 | 2280 | 2280 | 2280 | 17 |
| 568 | 20230629 | 095900 | 358146815 | 2280 | 2280 | 2280 | 2280 | 2032 |
| 569 | 20230629 | 095800 | 353513855 | 2280 | 2285 | 2285 | 2280 | 1100 |
| 570 | 20230629 | 095700 | 351000855 | 2290 | 2290 | 2290 | 2290 | 3 |
| 571 | 20230629 | 095600 | 350993985 | 2290 | 2290 | 2290 | 2290 | 0 |
| 572 | 20230629 | 095500 | 350993985 | 2290 | 2290 | 2290 | 2290 | 1171 |
| 573 | 20230629 | 095400 | 348312395 | 2305 | 2290 | 2305 | 2285 | 7103 |
| 574 | 20230629 | 095300 | 332065425 | 2300 | 2305 | 2305 | 2300 | 18 |
| 575 | 20230629 | 095200 | 332023995 | 2305 | 2305 | 2305 | 2305 | 4 |
| 576 | 20230629 | 095100 | 332014775 | 2285 | 2305 | 2305 | 2280 | 243 |
| 577 | 20230629 | 095000 | 331459970 | 2280 | 2310 | 2310 | 2275 | 1765 |
| 578 | 20230629 | 094900 | 327433630 | 2305 | 2300 | 2305 | 2300 | 276 |
| 579 | 20230629 | 094800 | 326797700 | 2300 | 2300 | 2300 | 2290 | 1969 |
| 580 | 20230629 | 094700 | 322277000 | 2300 | 2280 | 2300 | 2280 | 6381 |
| 581 | 20230629 | 094600 | 307673220 | 2270 | 2285 | 2285 | 2270 | 2010 |
| 582 | 20230629 | 094500 | 303105785 | 2285 | 2285 | 2285 | 2275 | 70 |
| 583 | 20230629 | 094400 | 302945845 | 2275 | 2280 | 2280 | 2275 | 305 |
| 584 | 20230629 | 094300 | 302250645 | 2285 | 2285 | 2285 | 2275 | 1143 |
| 585 | 20230629 | 094200 | 299645585 | 2285 | 2285 | 2285 | 2285 | 1 |
| 586 | 20230629 | 094100 | 299643300 | 2285 | 2285 | 2285 | 2285 | 920 |
| 587 | 20230629 | 094000 | 297541100 | 2285 | 2275 | 2285 | 2275 | 39 |
| 588 | 20230629 | 093900 | 297452315 | 2275 | 2275 | 2275 | 2275 | 95 |
| 589 | 20230629 | 093800 | 297236190 | 2280 | 2280 | 2280 | 2275 | 111 |
| 590 | 20230629 | 093700 | 296983280 | 2275 | 2285 | 2285 | 2275 | 700 |
| 591 | 20230629 | 093600 | 295387440 | 2285 | 2270 | 2285 | 2270 | 266 |
| 592 | 20230629 | 093500 | 294783590 | 2275 | 2280 | 2280 | 2275 | 3109 |
| 593 | 20230629 | 093400 | 287698565 | 2280 | 2275 | 2280 | 2270 | 2588 |
| 594 | 20230629 | 093300 | 281823340 | 2275 | 2280 | 2280 | 2275 | 479 |
| 595 | 20230629 | 093200 | 280732420 | 2275 | 2280 | 2280 | 2275 | 52 |
| 596 | 20230629 | 093100 | 280613865 | 2280 | 2270 | 2280 | 2270 | 4077 |
| 597 | 20230629 | 093000 | 271330070 | 2270 | 2270 | 2270 | 2255 | 360 |
| 598 | 20230629 | 092900 | 270517035 | 2270 | 2260 | 2270 | 2255 | 3138 |
| 599 | 20230629 | 092800 | 263429835 | 2270 | 2265 | 2270 | 2260 | 2370 |
| 600 | 20230629 | 092700 | 258061560 | 2260 | 2265 | 2265 | 2260 | 20417 |
| 601 | 20230629 | 092600 | 211895875 | 2265 | 2265 | 2265 | 2265 | 636 |
| 602 | 20230629 | 092500 | 210455335 | 2265 | 2265 | 2265 | 2265 | 1252 |
| 603 | 20230629 | 092400 | 207619555 | 2275 | 2275 | 2275 | 2275 | 2 |
| 604 | 20230629 | 092300 | 207615005 | 2270 | 2270 | 2270 | 2270 | 1073 |
| 605 | 20230629 | 092200 | 205179295 | 2270 | 2275 | 2275 | 2270 | 9 |
| 606 | 20230629 | 092100 | 205158840 | 2265 | 2265 | 2265 | 2265 | 1110 |
| 607 | 20230629 | 092000 | 202644690 | 2265 | 2270 | 2270 | 2265 | 1827 |
| 608 | 20230629 | 091900 | 198498675 | 2265 | 2275 | 2275 | 2265 | 1362 |
| 609 | 20230629 | 091800 | 195412055 | 2280 | 2270 | 2280 | 2265 | 1427 |
| 610 | 20230629 | 091700 | 192172495 | 2270 | 2275 | 2280 | 2270 | 368 |
| 611 | 20230629 | 091600 | 191336460 | 2275 | 2270 | 2275 | 2265 | 967 |
| 612 | 20230629 | 091500 | 189146150 | 2280 | 2280 | 2280 | 2265 | 322 |
| 613 | 20230629 | 091400 | 188415290 | 2265 | 2265 | 2280 | 2265 | 3851 |
| 614 | 20230629 | 091300 | 179684795 | 2270 | 2270 | 2270 | 2265 | 3522 |
| 615 | 20230629 | 091200 | 171698850 | 2280 | 2275 | 2280 | 2270 | 997 |
| 616 | 20230629 | 091100 | 169433135 | 2290 | 2290 | 2290 | 2290 | 36 |
| 617 | 20230629 | 091000 | 169350695 | 2275 | 2280 | 2290 | 2270 | 1585 |
| 618 | 20230629 | 090900 | 165741100 | 2280 | 2280 | 2280 | 2280 | 1094 |
| 619 | 20230629 | 090800 | 163246780 | 2275 | 2280 | 2280 | 2270 | 169 |
| 620 | 20230629 | 090700 | 162861915 | 2280 | 2265 | 2280 | 2265 | 1284 |
| 621 | 20230629 | 090600 | 159953625 | 2265 | 2280 | 2280 | 2265 | 6925 |
| 622 | 20230629 | 090500 | 144235860 | 2290 | 2290 | 2290 | 2290 | 1561 |
| 623 | 20230629 | 090400 | 140661170 | 2290 | 2275 | 2290 | 2275 | 3837 |
| 624 | 20230629 | 090300 | 131908910 | 2290 | 2270 | 2290 | 2270 | 2860 |
| 625 | 20230629 | 090200 | 125388945 | 2270 | 2275 | 2280 | 2265 | 1587 |
| 626 | 20230629 | 090100 | 121779850 | 2265 | 2290 | 2300 | 2260 | 22908 |
| 627 | 20230629 | 090000 | 69849905 | 2290 | 2325 | 2330 | 2250 | 29542 |