28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 5140 |
| 3 | 20230626 | 184800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20230626 | 184700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20230626 | 184600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20230626 | 184500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20230626 | 184400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20230626 | 184300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20230626 | 184200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20230626 | 184100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20230626 | 184000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20230626 | 183900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20230626 | 183800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20230626 | 183700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20230626 | 183600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20230626 | 183500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20230626 | 183400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20230626 | 183300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20230626 | 183200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20230626 | 183100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20230626 | 183000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20230626 | 182900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20230626 | 182800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20230626 | 182700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20230626 | 182600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20230626 | 182500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20230626 | 182400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20230626 | 182300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20230626 | 182200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20230626 | 182100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20230626 | 182000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20230626 | 181900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 5140 |
| 33 | 20230626 | 181800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20230626 | 181700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20230626 | 181600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20230626 | 181500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20230626 | 181400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20230626 | 181300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20230626 | 181200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20230626 | 181100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20230626 | 181000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20230626 | 180900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20230626 | 180800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20230626 | 180700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20230626 | 180600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20230626 | 180500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20230626 | 180400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20230626 | 180300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20230626 | 180200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20230626 | 180100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20230626 | 180000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20230626 | 175900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20230626 | 175800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20230626 | 175700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20230626 | 175600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20230626 | 175500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20230626 | 175400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20230626 | 175300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20230626 | 175200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20230626 | 175100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20230626 | 175000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20230626 | 174900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 5140 |
| 63 | 20230626 | 174800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20230626 | 174700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20230626 | 174600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20230626 | 174500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20230626 | 174400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20230626 | 174300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20230626 | 174200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20230626 | 174100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20230626 | 174000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20230626 | 173900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20230626 | 173800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20230626 | 173700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20230626 | 173600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20230626 | 173500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20230626 | 173400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20230626 | 173300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20230626 | 173200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20230626 | 173100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20230626 | 173000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20230626 | 172900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20230626 | 172800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20230626 | 172700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20230626 | 172600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20230626 | 172500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20230626 | 172400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20230626 | 172300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20230626 | 172200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20230626 | 172100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20230626 | 172000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20230626 | 171900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 5140 |
| 93 | 20230626 | 171800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20230626 | 171700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20230626 | 171600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20230626 | 171500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20230626 | 171400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20230626 | 171300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20230626 | 171200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20230626 | 171100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20230626 | 171000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20230626 | 170900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20230626 | 170800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20230626 | 170700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20230626 | 170600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20230626 | 170500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20230626 | 170400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20230626 | 170300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20230626 | 170200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20230626 | 170100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20230626 | 170000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20230626 | 165900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20230626 | 165800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20230626 | 165700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20230626 | 165600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20230626 | 165500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20230626 | 165400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20230626 | 165300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20230626 | 165200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20230626 | 165100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20230626 | 165000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20230626 | 164900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 5140 |
| 123 | 20230626 | 164800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20230626 | 164700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20230626 | 164600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20230626 | 164500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20230626 | 164400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20230626 | 164300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20230626 | 164200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20230626 | 164100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20230626 | 164000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20230626 | 163900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20230626 | 163800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20230626 | 163700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20230626 | 163600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20230626 | 163500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20230626 | 163400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20230626 | 163300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20230626 | 163200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20230626 | 163100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20230626 | 163000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20230626 | 162900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20230626 | 162800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20230626 | 162700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20230626 | 162600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20230626 | 162500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20230626 | 162400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20230626 | 162300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20230626 | 162200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20230626 | 162100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20230626 | 162000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20230626 | 161900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 5140 |
| 153 | 20230626 | 161800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20230626 | 161700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20230626 | 161600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20230626 | 161500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20230626 | 161400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20230626 | 161300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20230626 | 161200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20230626 | 161100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20230626 | 161000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20230626 | 160900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20230626 | 160800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20230626 | 160700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20230626 | 160600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20230626 | 160500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20230626 | 160400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20230626 | 160300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20230626 | 160200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20230626 | 160100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20230626 | 160000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20230626 | 155900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20230626 | 155800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20230626 | 155700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20230626 | 155600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20230626 | 155500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20230626 | 155400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20230626 | 155300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20230626 | 155200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20230626 | 155100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20230626 | 155000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20230626 | 154900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 5140 |
| 183 | 20230626 | 154800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20230626 | 154700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20230626 | 154600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20230626 | 154500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20230626 | 154400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20230626 | 154300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20230626 | 154200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20230626 | 154100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20230626 | 154000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20230626 | 153900 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20230626 | 153800 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20230626 | 153700 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20230626 | 153600 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20230626 | 153500 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20230626 | 153400 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20230626 | 153300 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20230626 | 153200 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20230626 | 153100 | 645480710 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20230626 | 153000 | 645480710 | 3780 | 3780 | 3780 | 3780 | 5140 |
| 202 | 20230626 | 152900 | 626051510 | 3775 | 3775 | 3775 | 3775 | 0 |
| 203 | 20230626 | 152800 | 626051510 | 3775 | 3775 | 3775 | 3775 | 0 |
| 204 | 20230626 | 152700 | 626051510 | 3775 | 3775 | 3775 | 3775 | 0 |
| 205 | 20230626 | 152600 | 626051510 | 3775 | 3775 | 3775 | 3775 | 0 |
| 206 | 20230626 | 152500 | 626051510 | 3775 | 3775 | 3775 | 3775 | 0 |
| 207 | 20230626 | 152400 | 626051510 | 3775 | 3775 | 3775 | 3775 | 0 |
| 208 | 20230626 | 152300 | 626051510 | 3775 | 3775 | 3775 | 3775 | 0 |
| 209 | 20230626 | 152200 | 626051510 | 3775 | 3775 | 3775 | 3775 | 0 |
| 210 | 20230626 | 152100 | 626051510 | 3775 | 3775 | 3775 | 3775 | 0 |
| 211 | 20230626 | 152000 | 626051510 | 3775 | 3775 | 3775 | 3775 | 0 |
| 212 | 20230626 | 151900 | 626051510 | 3775 | 3775 | 3780 | 3775 | 373 |
| 213 | 20230626 | 151800 | 624641920 | 3775 | 3780 | 3780 | 3775 | 762 |
| 214 | 20230626 | 151700 | 621763460 | 3780 | 3780 | 3780 | 3780 | 232 |
| 215 | 20230626 | 151600 | 620886500 | 3780 | 3780 | 3780 | 3780 | 587 |
| 216 | 20230626 | 151500 | 618667640 | 3780 | 3780 | 3785 | 3780 | 28 |
| 217 | 20230626 | 151400 | 618561795 | 3780 | 3780 | 3780 | 3780 | 30 |
| 218 | 20230626 | 151300 | 618448395 | 3780 | 3780 | 3780 | 3780 | 129 |
| 219 | 20230626 | 151200 | 617960775 | 3780 | 3775 | 3780 | 3775 | 1075 |
| 220 | 20230626 | 151100 | 613898590 | 3780 | 3780 | 3780 | 3780 | 53 |
| 221 | 20230626 | 151000 | 613698250 | 3780 | 3780 | 3780 | 3780 | 105 |
| 222 | 20230626 | 150900 | 613301350 | 3780 | 3780 | 3780 | 3780 | 1160 |
| 223 | 20230626 | 150800 | 608916550 | 3780 | 3780 | 3780 | 3780 | 30 |
| 224 | 20230626 | 150700 | 608803150 | 3780 | 3780 | 3780 | 3780 | 1 |
| 225 | 20230626 | 150600 | 608799370 | 3775 | 3775 | 3775 | 3775 | 33 |
| 226 | 20230626 | 150500 | 608674795 | 3775 | 3775 | 3775 | 3775 | 50 |
| 227 | 20230626 | 150400 | 608486045 | 3775 | 3775 | 3775 | 3775 | 1 |
| 228 | 20230626 | 150300 | 608482270 | 3775 | 3775 | 3775 | 3775 | 0 |
| 229 | 20230626 | 150200 | 608482270 | 3775 | 3775 | 3775 | 3775 | 1 |
| 230 | 20230626 | 150100 | 608478495 | 3775 | 3775 | 3775 | 3775 | 100 |
| 231 | 20230626 | 150000 | 608100995 | 3770 | 3770 | 3770 | 3770 | 0 |
| 232 | 20230626 | 145900 | 608100995 | 3770 | 3770 | 3770 | 3770 | 100 |
| 233 | 20230626 | 145800 | 607723995 | 3770 | 3770 | 3770 | 3770 | 53 |
| 234 | 20230626 | 145700 | 607524185 | 3780 | 3780 | 3780 | 3780 | 20 |
| 235 | 20230626 | 145600 | 607448585 | 3780 | 3780 | 3780 | 3780 | 30 |
| 236 | 20230626 | 145500 | 607335185 | 3780 | 3780 | 3780 | 3780 | 1000 |
| 237 | 20230626 | 145400 | 603555185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 238 | 20230626 | 145300 | 603555185 | 3780 | 3780 | 3780 | 3780 | 0 |
| 239 | 20230626 | 145200 | 603555185 | 3780 | 3780 | 3780 | 3775 | 400 |
| 240 | 20230626 | 145100 | 602043850 | 3775 | 3780 | 3780 | 3775 | 4 |
| 241 | 20230626 | 145000 | 602028745 | 3780 | 3775 | 3780 | 3775 | 800 |
| 242 | 20230626 | 144900 | 599006045 | 3770 | 3770 | 3770 | 3770 | 0 |
| 243 | 20230626 | 144800 | 599006045 | 3770 | 3770 | 3770 | 3770 | 0 |
| 244 | 20230626 | 144700 | 599006045 | 3770 | 3775 | 3775 | 3770 | 100 |
| 245 | 20230626 | 144600 | 598628795 | 3775 | 3780 | 3780 | 3775 | 398 |
| 246 | 20230626 | 144500 | 597125845 | 3775 | 3780 | 3780 | 3775 | 245 |
| 247 | 20230626 | 144400 | 596200370 | 3780 | 3780 | 3780 | 3780 | 0 |
| 248 | 20230626 | 144300 | 596200370 | 3780 | 3775 | 3780 | 3775 | 96 |
| 249 | 20230626 | 144200 | 595837495 | 3775 | 3780 | 3780 | 3775 | 31 |
| 250 | 20230626 | 144100 | 595720465 | 3775 | 3770 | 3775 | 3770 | 33 |
| 251 | 20230626 | 144000 | 595596040 | 3770 | 3780 | 3780 | 3770 | 7 |
| 252 | 20230626 | 143900 | 595569640 | 3770 | 3775 | 3775 | 3770 | 528 |
| 253 | 20230626 | 143800 | 593577980 | 3780 | 3780 | 3780 | 3780 | 0 |
| 254 | 20230626 | 143700 | 593577980 | 3780 | 3780 | 3780 | 3780 | 10 |
| 255 | 20230626 | 143600 | 593540180 | 3780 | 3780 | 3780 | 3780 | 1 |
| 256 | 20230626 | 143500 | 593536400 | 3780 | 3780 | 3780 | 3780 | 10 |
| 257 | 20230626 | 143400 | 593498600 | 3780 | 3775 | 3780 | 3775 | 11 |
| 258 | 20230626 | 143300 | 593457070 | 3775 | 3780 | 3780 | 3775 | 378 |
| 259 | 20230626 | 143200 | 592030115 | 3780 | 3780 | 3780 | 3780 | 0 |
| 260 | 20230626 | 143100 | 592030115 | 3780 | 3780 | 3780 | 3780 | 355 |
| 261 | 20230626 | 143000 | 590688215 | 3775 | 3775 | 3780 | 3775 | 3528 |
| 262 | 20230626 | 142900 | 577366065 | 3775 | 3775 | 3775 | 3775 | 0 |
| 263 | 20230626 | 142800 | 577366065 | 3775 | 3775 | 3775 | 3775 | 101 |
| 264 | 20230626 | 142700 | 576984790 | 3780 | 3780 | 3780 | 3780 | 465 |
| 265 | 20230626 | 142600 | 575227090 | 3780 | 3780 | 3780 | 3780 | 335 |
| 266 | 20230626 | 142500 | 573960790 | 3780 | 3780 | 3780 | 3780 | 0 |
| 267 | 20230626 | 142400 | 573960790 | 3780 | 3775 | 3780 | 3775 | 552 |
| 268 | 20230626 | 142300 | 571875490 | 3775 | 3775 | 3775 | 3775 | 1540 |
| 269 | 20230626 | 142200 | 566061990 | 3780 | 3780 | 3780 | 3780 | 240 |
| 270 | 20230626 | 142100 | 565154790 | 3780 | 3780 | 3780 | 3780 | 530 |
| 271 | 20230626 | 142000 | 563151390 | 3780 | 3785 | 3785 | 3780 | 31 |
| 272 | 20230626 | 141900 | 563034205 | 3780 | 3780 | 3780 | 3780 | 315 |
| 273 | 20230626 | 141800 | 561843505 | 3780 | 3785 | 3785 | 3780 | 446 |
| 274 | 20230626 | 141700 | 560155650 | 3785 | 3780 | 3785 | 3780 | 107 |
| 275 | 20230626 | 141600 | 559751185 | 3785 | 3785 | 3785 | 3785 | 1 |
| 276 | 20230626 | 141500 | 559747400 | 3780 | 3785 | 3785 | 3780 | 4622 |
| 277 | 20230626 | 141400 | 542276215 | 3785 | 3785 | 3785 | 3785 | 0 |
| 278 | 20230626 | 141300 | 542276215 | 3785 | 3790 | 3790 | 3785 | 7060 |
| 279 | 20230626 | 141200 | 515546635 | 3790 | 3790 | 3790 | 3790 | 2396 |
| 280 | 20230626 | 141100 | 506465795 | 3785 | 3785 | 3785 | 3785 | 301 |
| 281 | 20230626 | 141000 | 505326510 | 3785 | 3780 | 3785 | 3780 | 1630 |
| 282 | 20230626 | 140900 | 499157360 | 3780 | 3785 | 3785 | 3780 | 397 |
| 283 | 20230626 | 140800 | 497654725 | 3780 | 3780 | 3780 | 3780 | 10 |
| 284 | 20230626 | 140700 | 497616925 | 3780 | 3780 | 3780 | 3780 | 0 |
| 285 | 20230626 | 140600 | 497616925 | 3780 | 3785 | 3785 | 3780 | 303 |
| 286 | 20230626 | 140500 | 496470075 | 3780 | 3780 | 3780 | 3780 | 57 |
| 287 | 20230626 | 140400 | 496254615 | 3780 | 3780 | 3780 | 3780 | 1 |
| 288 | 20230626 | 140300 | 496250835 | 3785 | 3785 | 3785 | 3785 | 395 |
| 289 | 20230626 | 140200 | 494755760 | 3780 | 3780 | 3780 | 3780 | 60 |
| 290 | 20230626 | 140100 | 494528960 | 3785 | 3780 | 3785 | 3780 | 672 |
| 291 | 20230626 | 140000 | 491988785 | 3780 | 3780 | 3780 | 3780 | 115 |
| 292 | 20230626 | 135900 | 491554085 | 3775 | 3775 | 3775 | 3775 | 5 |
| 293 | 20230626 | 135800 | 491535210 | 3780 | 3780 | 3780 | 3780 | 5 |
| 294 | 20230626 | 135700 | 491516310 | 3775 | 3775 | 3775 | 3775 | 138 |
| 295 | 20230626 | 135600 | 490995360 | 3770 | 3770 | 3770 | 3770 | 2 |
| 296 | 20230626 | 135500 | 490987820 | 3770 | 3770 | 3770 | 3770 | 264 |
| 297 | 20230626 | 135400 | 489992540 | 3770 | 3770 | 3770 | 3770 | 1 |
| 298 | 20230626 | 135300 | 489988770 | 3775 | 3770 | 3775 | 3770 | 5 |
| 299 | 20230626 | 135200 | 489969905 | 3770 | 3770 | 3770 | 3770 | 30 |
| 300 | 20230626 | 135100 | 489856805 | 3770 | 3770 | 3770 | 3770 | 31 |
| 301 | 20230626 | 135000 | 489739935 | 3765 | 3770 | 3770 | 3765 | 794 |
| 302 | 20230626 | 134900 | 486747140 | 3770 | 3770 | 3770 | 3770 | 847 |
| 303 | 20230626 | 134800 | 483553950 | 3770 | 3770 | 3770 | 3770 | 50 |
| 304 | 20230626 | 134700 | 483365450 | 3770 | 3770 | 3770 | 3770 | 0 |
| 305 | 20230626 | 134600 | 483365450 | 3770 | 3770 | 3770 | 3770 | 0 |
| 306 | 20230626 | 134500 | 483365450 | 3770 | 3770 | 3770 | 3770 | 3 |
| 307 | 20230626 | 134400 | 483354140 | 3780 | 3780 | 3780 | 3780 | 315 |
| 308 | 20230626 | 134300 | 482163440 | 3780 | 3780 | 3780 | 3780 | 0 |
| 309 | 20230626 | 134200 | 482163440 | 3780 | 3775 | 3780 | 3770 | 290 |
| 310 | 20230626 | 134100 | 481069385 | 3775 | 3775 | 3775 | 3775 | 211 |
| 311 | 20230626 | 134000 | 480272860 | 3775 | 3775 | 3775 | 3775 | 0 |
| 312 | 20230626 | 133900 | 480272860 | 3775 | 3780 | 3780 | 3775 | 681 |
| 313 | 20230626 | 133800 | 477701095 | 3780 | 3780 | 3780 | 3780 | 0 |
| 314 | 20230626 | 133700 | 477701095 | 3780 | 3780 | 3780 | 3780 | 26 |
| 315 | 20230626 | 133600 | 477602815 | 3780 | 3780 | 3780 | 3780 | 271 |
| 316 | 20230626 | 133500 | 476578435 | 3780 | 3780 | 3780 | 3780 | 254 |
| 317 | 20230626 | 133400 | 475618315 | 3790 | 3790 | 3790 | 3790 | 0 |
| 318 | 20230626 | 133300 | 475618315 | 3790 | 3790 | 3790 | 3790 | 852 |
| 319 | 20230626 | 133200 | 472389235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 320 | 20230626 | 133100 | 472389235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 321 | 20230626 | 133000 | 472389235 | 3795 | 3795 | 3795 | 3795 | 415 |
| 322 | 20230626 | 132900 | 470814310 | 3795 | 3790 | 3795 | 3790 | 2 |
| 323 | 20230626 | 132800 | 470806725 | 3795 | 3775 | 3795 | 3770 | 160 |
| 324 | 20230626 | 132700 | 470201745 | 3790 | 3785 | 3790 | 3785 | 395 |
| 325 | 20230626 | 132600 | 468704995 | 3790 | 3790 | 3790 | 3790 | 0 |
| 326 | 20230626 | 132500 | 468704995 | 3790 | 3790 | 3790 | 3775 | 6648 |
| 327 | 20230626 | 132400 | 443531385 | 3790 | 3790 | 3790 | 3790 | 2830 |
| 328 | 20230626 | 132300 | 432805685 | 3790 | 3790 | 3790 | 3790 | 2 |
| 329 | 20230626 | 132200 | 432798105 | 3790 | 3785 | 3790 | 3785 | 331 |
| 330 | 20230626 | 132100 | 431543765 | 3780 | 3780 | 3780 | 3780 | 7 |
| 331 | 20230626 | 132000 | 431517305 | 3785 | 3785 | 3785 | 3785 | 0 |
| 332 | 20230626 | 131900 | 431517305 | 3785 | 3785 | 3785 | 3785 | 1503 |
| 333 | 20230626 | 131800 | 425828450 | 3785 | 3785 | 3785 | 3785 | 0 |
| 334 | 20230626 | 131700 | 425828450 | 3785 | 3785 | 3785 | 3785 | 1 |
| 335 | 20230626 | 131600 | 425824665 | 3785 | 3785 | 3785 | 3785 | 324 |
| 336 | 20230626 | 131500 | 424598325 | 3780 | 3780 | 3780 | 3780 | 23 |
| 337 | 20230626 | 131400 | 424511385 | 3780 | 3785 | 3785 | 3780 | 55 |
| 338 | 20230626 | 131300 | 424303225 | 3785 | 3785 | 3785 | 3785 | 343 |
| 339 | 20230626 | 131200 | 423004970 | 3775 | 3775 | 3775 | 3775 | 99 |
| 340 | 20230626 | 131100 | 422631245 | 3785 | 3785 | 3785 | 3785 | 0 |
| 341 | 20230626 | 131000 | 422631245 | 3785 | 3785 | 3785 | 3785 | 394 |
| 342 | 20230626 | 130900 | 421139955 | 3775 | 3775 | 3775 | 3775 | 6 |
| 343 | 20230626 | 130800 | 421117305 | 3785 | 3780 | 3785 | 3780 | 100 |
| 344 | 20230626 | 130700 | 420739295 | 3775 | 3775 | 3775 | 3775 | 0 |
| 345 | 20230626 | 130600 | 420739295 | 3775 | 3780 | 3780 | 3775 | 240 |
| 346 | 20230626 | 130500 | 419833245 | 3785 | 3785 | 3785 | 3785 | 0 |
| 347 | 20230626 | 130400 | 419833245 | 3785 | 3770 | 3785 | 3770 | 303 |
| 348 | 20230626 | 130300 | 418686405 | 3770 | 3780 | 3780 | 3770 | 301 |
| 349 | 20230626 | 130200 | 417551565 | 3780 | 3780 | 3780 | 3780 | 43 |
| 350 | 20230626 | 130100 | 417389025 | 3780 | 3780 | 3780 | 3780 | 165 |
| 351 | 20230626 | 130000 | 416765325 | 3770 | 3780 | 3780 | 3770 | 281 |
| 352 | 20230626 | 125900 | 415703445 | 3780 | 3780 | 3780 | 3780 | 300 |
| 353 | 20230626 | 125800 | 414569445 | 3780 | 3780 | 3780 | 3780 | 495 |
| 354 | 20230626 | 125700 | 412698345 | 3780 | 3780 | 3780 | 3780 | 0 |
| 355 | 20230626 | 125600 | 412698345 | 3780 | 3780 | 3780 | 3780 | 1 |
| 356 | 20230626 | 125500 | 412694565 | 3770 | 3770 | 3770 | 3770 | 0 |
| 357 | 20230626 | 125400 | 412694565 | 3770 | 3770 | 3770 | 3770 | 0 |
| 358 | 20230626 | 125300 | 412694565 | 3770 | 3770 | 3770 | 3770 | 200 |
| 359 | 20230626 | 125200 | 411940565 | 3770 | 3770 | 3770 | 3770 | 750 |
| 360 | 20230626 | 125100 | 409113065 | 3775 | 3780 | 3780 | 3775 | 657 |
| 361 | 20230626 | 125000 | 406631430 | 3780 | 3780 | 3780 | 3780 | 1083 |
| 362 | 20230626 | 124900 | 402537690 | 3780 | 3780 | 3780 | 3780 | 2000 |
| 363 | 20230626 | 124800 | 394977690 | 3780 | 3785 | 3785 | 3780 | 1332 |
| 364 | 20230626 | 124700 | 389936910 | 3790 | 3790 | 3790 | 3790 | 0 |
| 365 | 20230626 | 124600 | 389936910 | 3790 | 3790 | 3790 | 3790 | 395 |
| 366 | 20230626 | 124500 | 388439860 | 3785 | 3785 | 3785 | 3785 | 150 |
| 367 | 20230626 | 124400 | 387872110 | 3785 | 3785 | 3785 | 3785 | 572 |
| 368 | 20230626 | 124300 | 385707090 | 3785 | 3785 | 3785 | 3785 | 100 |
| 369 | 20230626 | 124200 | 385328590 | 3785 | 3785 | 3785 | 3785 | 130 |
| 370 | 20230626 | 124100 | 384836540 | 3785 | 3785 | 3785 | 3785 | 205 |
| 371 | 20230626 | 124000 | 384060615 | 3785 | 3785 | 3785 | 3785 | 20 |
| 372 | 20230626 | 123900 | 383984915 | 3785 | 3785 | 3785 | 3785 | 80 |
| 373 | 20230626 | 123800 | 383682115 | 3785 | 3785 | 3785 | 3785 | 203 |
| 374 | 20230626 | 123700 | 382913760 | 3785 | 3785 | 3785 | 3785 | 395 |
| 375 | 20230626 | 123600 | 381418685 | 3780 | 3780 | 3785 | 3780 | 54 |
| 376 | 20230626 | 123500 | 381214550 | 3780 | 3780 | 3780 | 3780 | 425 |
| 377 | 20230626 | 123400 | 379608050 | 3780 | 3780 | 3780 | 3780 | 331 |
| 378 | 20230626 | 123300 | 378356870 | 3780 | 3780 | 3780 | 3780 | 0 |
| 379 | 20230626 | 123200 | 378356870 | 3780 | 3780 | 3780 | 3780 | 0 |
| 380 | 20230626 | 123100 | 378356870 | 3780 | 3780 | 3780 | 3780 | 595 |
| 381 | 20230626 | 123000 | 376107770 | 3780 | 3780 | 3780 | 3780 | 13 |
| 382 | 20230626 | 122900 | 376058630 | 3775 | 3775 | 3775 | 3775 | 0 |
| 383 | 20230626 | 122800 | 376058630 | 3775 | 3770 | 3775 | 3770 | 10 |
| 384 | 20230626 | 122700 | 376020895 | 3765 | 3765 | 3765 | 3765 | 0 |
| 385 | 20230626 | 122600 | 376020895 | 3765 | 3765 | 3765 | 3765 | 1 |
| 386 | 20230626 | 122500 | 376017130 | 3765 | 3775 | 3775 | 3765 | 4858 |
| 387 | 20230626 | 122400 | 357704075 | 3775 | 3775 | 3775 | 3775 | 624 |
| 388 | 20230626 | 122300 | 355348475 | 3775 | 3780 | 3780 | 3775 | 410 |
| 389 | 20230626 | 122200 | 353798750 | 3780 | 3780 | 3780 | 3780 | 124 |
| 390 | 20230626 | 122100 | 353330030 | 3780 | 3780 | 3780 | 3780 | 200 |
| 391 | 20230626 | 122000 | 352574030 | 3780 | 3780 | 3780 | 3780 | 99 |
| 392 | 20230626 | 121900 | 352199810 | 3780 | 3780 | 3780 | 3780 | 0 |
| 393 | 20230626 | 121800 | 352199810 | 3780 | 3780 | 3780 | 3780 | 0 |
| 394 | 20230626 | 121700 | 352199810 | 3780 | 3780 | 3780 | 3780 | 100 |
| 395 | 20230626 | 121600 | 351821810 | 3775 | 3780 | 3780 | 3775 | 284 |
| 396 | 20230626 | 121500 | 350749655 | 3785 | 3785 | 3785 | 3785 | 0 |
| 397 | 20230626 | 121400 | 350749655 | 3785 | 3785 | 3785 | 3785 | 395 |
| 398 | 20230626 | 121300 | 349254580 | 3785 | 3775 | 3785 | 3775 | 638 |
| 399 | 20230626 | 121200 | 346845830 | 3775 | 3780 | 3780 | 3775 | 802 |
| 400 | 20230626 | 121100 | 343814660 | 3780 | 3780 | 3780 | 3780 | 0 |
| 401 | 20230626 | 121000 | 343814660 | 3780 | 3780 | 3780 | 3780 | 55 |
| 402 | 20230626 | 120900 | 343606760 | 3780 | 3780 | 3780 | 3780 | 301 |
| 403 | 20230626 | 120800 | 342468980 | 3790 | 3790 | 3790 | 3790 | 697 |
| 404 | 20230626 | 120700 | 339827350 | 3790 | 3785 | 3790 | 3785 | 259 |
| 405 | 20230626 | 120600 | 338845775 | 3795 | 3790 | 3795 | 3790 | 2 |
| 406 | 20230626 | 120500 | 338838190 | 3780 | 3785 | 3785 | 3780 | 1014 |
| 407 | 20230626 | 120400 | 335000995 | 3785 | 3790 | 3790 | 3785 | 1916 |
| 408 | 20230626 | 120300 | 327747270 | 3795 | 3790 | 3805 | 3790 | 4096 |
| 409 | 20230626 | 120200 | 312180690 | 3800 | 3785 | 3800 | 3785 | 5390 |
| 410 | 20230626 | 120100 | 291723975 | 3785 | 3785 | 3790 | 3785 | 657 |
| 411 | 20230626 | 120000 | 289237005 | 3795 | 3795 | 3795 | 3780 | 682 |
| 412 | 20230626 | 115900 | 286652235 | 3795 | 3780 | 3795 | 3780 | 2190 |
| 413 | 20230626 | 115800 | 278359550 | 3780 | 3780 | 3780 | 3780 | 1000 |
| 414 | 20230626 | 115700 | 274579550 | 3780 | 3780 | 3780 | 3780 | 212 |
| 415 | 20230626 | 115600 | 273778190 | 3780 | 3775 | 3780 | 3775 | 2608 |
| 416 | 20230626 | 115500 | 263932985 | 3775 | 3775 | 3775 | 3775 | 0 |
| 417 | 20230626 | 115400 | 263932985 | 3775 | 3775 | 3775 | 3775 | 133 |
| 418 | 20230626 | 115300 | 263430910 | 3775 | 3765 | 3775 | 3765 | 1324 |
| 419 | 20230626 | 115200 | 258443220 | 3765 | 3765 | 3765 | 3765 | 266 |
| 420 | 20230626 | 115100 | 257441730 | 3760 | 3760 | 3760 | 3760 | 149 |
| 421 | 20230626 | 115000 | 256881490 | 3760 | 3760 | 3760 | 3760 | 527 |
| 422 | 20230626 | 114900 | 254899970 | 3755 | 3760 | 3760 | 3755 | 73 |
| 423 | 20230626 | 114800 | 254625690 | 3760 | 3760 | 3760 | 3760 | 2 |
| 424 | 20230626 | 114700 | 254618170 | 3760 | 3760 | 3760 | 3760 | 446 |
| 425 | 20230626 | 114600 | 252941210 | 3760 | 3760 | 3760 | 3760 | 115 |
| 426 | 20230626 | 114500 | 252508810 | 3760 | 3760 | 3760 | 3760 | 0 |
| 427 | 20230626 | 114400 | 252508810 | 3760 | 3760 | 3760 | 3760 | 843 |
| 428 | 20230626 | 114300 | 249339130 | 3760 | 3760 | 3760 | 3760 | 0 |
| 429 | 20230626 | 114200 | 249339130 | 3760 | 3760 | 3760 | 3755 | 72 |
| 430 | 20230626 | 114100 | 249068665 | 3760 | 3760 | 3760 | 3760 | 401 |
| 431 | 20230626 | 114000 | 247560905 | 3760 | 3760 | 3760 | 3760 | 0 |
| 432 | 20230626 | 113900 | 247560905 | 3760 | 3760 | 3760 | 3760 | 0 |
| 433 | 20230626 | 113800 | 247560905 | 3760 | 3755 | 3760 | 3755 | 1273 |
| 434 | 20230626 | 113700 | 242775325 | 3755 | 3755 | 3755 | 3755 | 0 |
| 435 | 20230626 | 113600 | 242775325 | 3755 | 3760 | 3760 | 3755 | 337 |
| 436 | 20230626 | 113500 | 241509815 | 3755 | 3750 | 3755 | 3750 | 74 |
| 437 | 20230626 | 113400 | 241231950 | 3755 | 3755 | 3755 | 3750 | 458 |
| 438 | 20230626 | 113300 | 239514110 | 3750 | 3750 | 3750 | 3750 | 0 |
| 439 | 20230626 | 113200 | 239514110 | 3750 | 3745 | 3750 | 3745 | 60 |
| 440 | 20230626 | 113100 | 239289115 | 3745 | 3745 | 3745 | 3745 | 0 |
| 441 | 20230626 | 113000 | 239289115 | 3745 | 3745 | 3745 | 3745 | 0 |
| 442 | 20230626 | 112900 | 239289115 | 3745 | 3745 | 3745 | 3745 | 0 |
| 443 | 20230626 | 112800 | 239289115 | 3745 | 3745 | 3745 | 3745 | 0 |
| 444 | 20230626 | 112700 | 239289115 | 3745 | 3745 | 3745 | 3745 | 1 |
| 445 | 20230626 | 112600 | 239285370 | 3745 | 3745 | 3745 | 3745 | 1000 |
| 446 | 20230626 | 112500 | 235540370 | 3745 | 3750 | 3750 | 3745 | 814 |
| 447 | 20230626 | 112400 | 232490870 | 3750 | 3750 | 3750 | 3750 | 181 |
| 448 | 20230626 | 112300 | 231812120 | 3750 | 3750 | 3750 | 3750 | 30 |
| 449 | 20230626 | 112200 | 231699620 | 3750 | 3755 | 3755 | 3750 | 940 |
| 450 | 20230626 | 112100 | 228172680 | 3755 | 3755 | 3755 | 3755 | 402 |
| 451 | 20230626 | 112000 | 226663170 | 3755 | 3755 | 3755 | 3755 | 1 |
| 452 | 20230626 | 111900 | 226659415 | 3755 | 3755 | 3755 | 3755 | 103 |
| 453 | 20230626 | 111800 | 226272650 | 3755 | 3755 | 3755 | 3755 | 427 |
| 454 | 20230626 | 111700 | 224669265 | 3755 | 3755 | 3755 | 3755 | 0 |
| 455 | 20230626 | 111600 | 224669265 | 3755 | 3755 | 3755 | 3755 | 100 |
| 456 | 20230626 | 111500 | 224293765 | 3755 | 3755 | 3755 | 3755 | 434 |
| 457 | 20230626 | 111400 | 222664095 | 3750 | 3750 | 3750 | 3750 | 0 |
| 458 | 20230626 | 111300 | 222664095 | 3750 | 3750 | 3750 | 3750 | 19 |
| 459 | 20230626 | 111200 | 222592845 | 3750 | 3750 | 3750 | 3750 | 1 |
| 460 | 20230626 | 111100 | 222589095 | 3745 | 3745 | 3745 | 3745 | 60 |
| 461 | 20230626 | 111000 | 222364395 | 3755 | 3755 | 3755 | 3755 | 0 |
| 462 | 20230626 | 110900 | 222364395 | 3755 | 3755 | 3755 | 3755 | 395 |
| 463 | 20230626 | 110800 | 220881170 | 3755 | 3755 | 3755 | 3755 | 34 |
| 464 | 20230626 | 110700 | 220753500 | 3745 | 3745 | 3745 | 3745 | 0 |
| 465 | 20230626 | 110600 | 220753500 | 3745 | 3745 | 3745 | 3745 | 35 |
| 466 | 20230626 | 110500 | 220622425 | 3750 | 3750 | 3750 | 3750 | 0 |
| 467 | 20230626 | 110400 | 220622425 | 3750 | 3755 | 3755 | 3750 | 1088 |
| 468 | 20230626 | 110300 | 216540690 | 3755 | 3755 | 3755 | 3755 | 50 |
| 469 | 20230626 | 110200 | 216352940 | 3755 | 3755 | 3755 | 3755 | 30 |
| 470 | 20230626 | 110100 | 216240290 | 3755 | 3755 | 3755 | 3755 | 29 |
| 471 | 20230626 | 110000 | 216131395 | 3755 | 3755 | 3755 | 3755 | 1162 |
| 472 | 20230626 | 105900 | 211768085 | 3750 | 3750 | 3750 | 3750 | 175 |
| 473 | 20230626 | 105800 | 211111835 | 3755 | 3755 | 3755 | 3755 | 150 |
| 474 | 20230626 | 105700 | 210548585 | 3755 | 3755 | 3755 | 3755 | 697 |
| 475 | 20230626 | 105600 | 207931350 | 3755 | 3755 | 3755 | 3755 | 0 |
| 476 | 20230626 | 105500 | 207931350 | 3755 | 3755 | 3755 | 3755 | 0 |
| 477 | 20230626 | 105400 | 207931350 | 3755 | 3755 | 3755 | 3755 | 395 |
| 478 | 20230626 | 105300 | 206448125 | 3755 | 3755 | 3755 | 3755 | 8 |
| 479 | 20230626 | 105200 | 206418085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 480 | 20230626 | 105100 | 206418085 | 3750 | 3750 | 3750 | 3750 | 20 |
| 481 | 20230626 | 105000 | 206343085 | 3750 | 3750 | 3750 | 3750 | 146 |
| 482 | 20230626 | 104900 | 205795585 | 3755 | 3750 | 3755 | 3750 | 559 |
| 483 | 20230626 | 104800 | 203696570 | 3755 | 3755 | 3755 | 3755 | 395 |
| 484 | 20230626 | 104700 | 202213345 | 3760 | 3760 | 3760 | 3760 | 0 |
| 485 | 20230626 | 104600 | 202213345 | 3760 | 3760 | 3760 | 3760 | 60 |
| 486 | 20230626 | 104500 | 201987745 | 3755 | 3760 | 3760 | 3755 | 1080 |
| 487 | 20230626 | 104400 | 197930375 | 3760 | 3760 | 3760 | 3760 | 50 |
| 488 | 20230626 | 104300 | 197742375 | 3755 | 3755 | 3755 | 3755 | 661 |
| 489 | 20230626 | 104200 | 195260320 | 3760 | 3760 | 3760 | 3760 | 395 |
| 490 | 20230626 | 104100 | 193775120 | 3760 | 3760 | 3760 | 3760 | 19 |
| 491 | 20230626 | 104000 | 193703680 | 3755 | 3760 | 3760 | 3755 | 514 |
| 492 | 20230626 | 103900 | 191773590 | 3755 | 3755 | 3755 | 3755 | 120 |
| 493 | 20230626 | 103800 | 191322990 | 3755 | 3750 | 3755 | 3750 | 752 |
| 494 | 20230626 | 103700 | 188499480 | 3750 | 3750 | 3750 | 3750 | 150 |
| 495 | 20230626 | 103600 | 187936980 | 3750 | 3750 | 3750 | 3750 | 299 |
| 496 | 20230626 | 103500 | 186815730 | 3750 | 3750 | 3750 | 3750 | 275 |
| 497 | 20230626 | 103400 | 185784480 | 3750 | 3750 | 3750 | 3750 | 428 |
| 498 | 20230626 | 103300 | 184179480 | 3750 | 3750 | 3750 | 3750 | 0 |
| 499 | 20230626 | 103200 | 184179480 | 3750 | 3750 | 3750 | 3750 | 600 |
| 500 | 20230626 | 103100 | 181929480 | 3750 | 3755 | 3755 | 3750 | 352 |
| 501 | 20230626 | 103000 | 180608720 | 3755 | 3750 | 3755 | 3745 | 1000 |
| 502 | 20230626 | 102900 | 176859445 | 3750 | 3755 | 3755 | 3750 | 383 |
| 503 | 20230626 | 102800 | 175421330 | 3760 | 3755 | 3760 | 3755 | 124 |
| 504 | 20230626 | 102700 | 174955600 | 3755 | 3755 | 3755 | 3755 | 186 |
| 505 | 20230626 | 102600 | 174257170 | 3755 | 3755 | 3755 | 3755 | 50 |
| 506 | 20230626 | 102500 | 174069420 | 3755 | 3750 | 3765 | 3750 | 1689 |
| 507 | 20230626 | 102400 | 167728525 | 3750 | 3750 | 3750 | 3750 | 133 |
| 508 | 20230626 | 102300 | 167229775 | 3750 | 3750 | 3750 | 3750 | 59 |
| 509 | 20230626 | 102200 | 167008525 | 3750 | 3750 | 3750 | 3750 | 1015 |
| 510 | 20230626 | 102100 | 163202275 | 3755 | 3735 | 3755 | 3735 | 3085 |
| 511 | 20230626 | 102000 | 151640280 | 3735 | 3735 | 3735 | 3735 | 400 |
| 512 | 20230626 | 101900 | 150146280 | 3735 | 3735 | 3735 | 3735 | 395 |
| 513 | 20230626 | 101800 | 148670955 | 3740 | 3740 | 3740 | 3740 | 290 |
| 514 | 20230626 | 101700 | 147586355 | 3740 | 3730 | 3740 | 3730 | 983 |
| 515 | 20230626 | 101600 | 143915740 | 3730 | 3730 | 3730 | 3730 | 395 |
| 516 | 20230626 | 101500 | 142442390 | 3730 | 3730 | 3730 | 3730 | 0 |
| 517 | 20230626 | 101400 | 142442390 | 3730 | 3730 | 3730 | 3730 | 83 |
| 518 | 20230626 | 101300 | 142132800 | 3730 | 3730 | 3730 | 3730 | 709 |
| 519 | 20230626 | 101200 | 139488230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 520 | 20230626 | 101100 | 139488230 | 3730 | 3730 | 3730 | 3725 | 700 |
| 521 | 20230626 | 101000 | 136877980 | 3730 | 3725 | 3730 | 3725 | 654 |
| 522 | 20230626 | 100900 | 134441820 | 3725 | 3725 | 3725 | 3725 | 0 |
| 523 | 20230626 | 100800 | 134441820 | 3725 | 3725 | 3725 | 3725 | 0 |
| 524 | 20230626 | 100700 | 134441820 | 3725 | 3725 | 3725 | 3725 | 395 |
| 525 | 20230626 | 100600 | 132970445 | 3725 | 3725 | 3725 | 3725 | 103 |
| 526 | 20230626 | 100500 | 132586770 | 3725 | 3725 | 3725 | 3725 | 97 |
| 527 | 20230626 | 100400 | 132225445 | 3725 | 3710 | 3725 | 3705 | 596 |
| 528 | 20230626 | 100300 | 130009330 | 3705 | 3705 | 3705 | 3705 | 585 |
| 529 | 20230626 | 100200 | 127841905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 530 | 20230626 | 100100 | 127841905 | 3705 | 3710 | 3710 | 3705 | 83 |
| 531 | 20230626 | 100000 | 127534340 | 3705 | 3710 | 3710 | 3705 | 200 |
| 532 | 20230626 | 095900 | 126793290 | 3705 | 3715 | 3715 | 3705 | 310 |
| 533 | 20230626 | 095800 | 125642305 | 3725 | 3715 | 3725 | 3715 | 1784 |
| 534 | 20230626 | 095700 | 119006605 | 3715 | 3715 | 3715 | 3715 | 1 |
| 535 | 20230626 | 095600 | 119002890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 536 | 20230626 | 095500 | 119002890 | 3700 | 3700 | 3700 | 3700 | 2 |
| 537 | 20230626 | 095400 | 118995490 | 3700 | 3705 | 3710 | 3700 | 1001 |
| 538 | 20230626 | 095300 | 115289290 | 3720 | 3720 | 3720 | 3720 | 1 |
| 539 | 20230626 | 095200 | 115285570 | 3720 | 3720 | 3720 | 3720 | 395 |
| 540 | 20230626 | 095100 | 113816170 | 3720 | 3720 | 3720 | 3720 | 0 |
| 541 | 20230626 | 095000 | 113816170 | 3720 | 3705 | 3720 | 3705 | 1401 |
| 542 | 20230626 | 094900 | 108625450 | 3705 | 3705 | 3705 | 3705 | 0 |
| 543 | 20230626 | 094800 | 108625450 | 3705 | 3705 | 3705 | 3705 | 563 |
| 544 | 20230626 | 094700 | 106539535 | 3705 | 3705 | 3705 | 3705 | 1 |
| 545 | 20230626 | 094600 | 106535830 | 3705 | 3705 | 3720 | 3705 | 862 |
| 546 | 20230626 | 094500 | 103342090 | 3720 | 3720 | 3720 | 3720 | 0 |
| 547 | 20230626 | 094400 | 103342090 | 3720 | 3705 | 3720 | 3705 | 53 |
| 548 | 20230626 | 094300 | 103145695 | 3705 | 3715 | 3715 | 3705 | 623 |
| 549 | 20230626 | 094200 | 100831930 | 3715 | 3715 | 3715 | 3715 | 11 |
| 550 | 20230626 | 094100 | 100791065 | 3715 | 3715 | 3715 | 3715 | 1 |
| 551 | 20230626 | 094000 | 100787350 | 3705 | 3705 | 3705 | 3705 | 2200 |
| 552 | 20230626 | 093900 | 92636350 | 3705 | 3705 | 3705 | 3705 | 3 |
| 553 | 20230626 | 093800 | 92625235 | 3715 | 3715 | 3715 | 3715 | 539 |
| 554 | 20230626 | 093700 | 90622850 | 3715 | 3715 | 3715 | 3705 | 958 |
| 555 | 20230626 | 093600 | 87066690 | 3715 | 3715 | 3715 | 3715 | 50 |
| 556 | 20230626 | 093500 | 86880940 | 3715 | 3715 | 3715 | 3715 | 0 |
| 557 | 20230626 | 093400 | 86880940 | 3715 | 3715 | 3715 | 3715 | 101 |
| 558 | 20230626 | 093300 | 86505725 | 3715 | 3710 | 3715 | 3710 | 712 |
| 559 | 20230626 | 093200 | 83864110 | 3710 | 3710 | 3710 | 3710 | 4 |
| 560 | 20230626 | 093100 | 83849270 | 3710 | 3715 | 3715 | 3710 | 404 |
| 561 | 20230626 | 093000 | 82350425 | 3715 | 3710 | 3715 | 3710 | 141 |
| 562 | 20230626 | 092900 | 81827310 | 3710 | 3710 | 3710 | 3710 | 5750 |
| 563 | 20230626 | 092800 | 60494810 | 3705 | 3705 | 3705 | 3705 | 200 |
| 564 | 20230626 | 092700 | 59753810 | 3705 | 3705 | 3705 | 3705 | 1428 |
| 565 | 20230626 | 092600 | 54463070 | 3700 | 3700 | 3700 | 3700 | 0 |
| 566 | 20230626 | 092500 | 54463070 | 3700 | 3705 | 3705 | 3700 | 56 |
| 567 | 20230626 | 092400 | 54255810 | 3705 | 3700 | 3705 | 3700 | 21 |
| 568 | 20230626 | 092300 | 54178105 | 3710 | 3710 | 3710 | 3710 | 0 |
| 569 | 20230626 | 092200 | 54178105 | 3710 | 3710 | 3710 | 3710 | 0 |
| 570 | 20230626 | 092100 | 54178105 | 3710 | 3710 | 3710 | 3710 | 0 |
| 571 | 20230626 | 092000 | 54178105 | 3710 | 3700 | 3710 | 3700 | 281 |
| 572 | 20230626 | 091900 | 53137970 | 3700 | 3700 | 3700 | 3700 | 482 |
| 573 | 20230626 | 091800 | 51354570 | 3705 | 3705 | 3705 | 3705 | 165 |
| 574 | 20230626 | 091700 | 50743245 | 3705 | 3705 | 3705 | 3705 | 400 |
| 575 | 20230626 | 091600 | 49261245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 576 | 20230626 | 091500 | 49261245 | 3700 | 3700 | 3700 | 3700 | 0 |
| 577 | 20230626 | 091400 | 49261245 | 3700 | 3705 | 3705 | 3700 | 1999 |
| 578 | 20230626 | 091300 | 41858980 | 3705 | 3705 | 3705 | 3705 | 110 |
| 579 | 20230626 | 091200 | 41451430 | 3700 | 3705 | 3705 | 3700 | 6 |
| 580 | 20230626 | 091100 | 41429225 | 3705 | 3705 | 3705 | 3700 | 1549 |
| 581 | 20230626 | 091000 | 35692535 | 3710 | 3715 | 3715 | 3710 | 548 |
| 582 | 20230626 | 090900 | 33656765 | 3710 | 3715 | 3715 | 3710 | 153 |
| 583 | 20230626 | 090800 | 33088965 | 3715 | 3710 | 3720 | 3710 | 2089 |
| 584 | 20230626 | 090700 | 25328345 | 3715 | 3710 | 3715 | 3705 | 1119 |
| 585 | 20230626 | 090600 | 21181495 | 3715 | 3710 | 3715 | 3710 | 195 |
| 586 | 20230626 | 090500 | 20457995 | 3710 | 3710 | 3710 | 3710 | 519 |
| 587 | 20230626 | 090400 | 18532505 | 3710 | 3715 | 3715 | 3710 | 1520 |
| 588 | 20230626 | 090300 | 12886040 | 3720 | 3720 | 3720 | 3720 | 2093 |
| 589 | 20230626 | 090200 | 5100080 | 3735 | 3735 | 3735 | 3735 | 1 |
| 590 | 20230626 | 090100 | 5096345 | 3730 | 3720 | 3730 | 3720 | 101 |
| 591 | 20230626 | 090000 | 4720615 | 3730 | 3735 | 3735 | 3730 | 1265 |