31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 192100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 20774 |
| 3 | 20230628 | 192000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 4 | 20230628 | 191900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 5 | 20230628 | 191800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 6 | 20230628 | 191700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 7 | 20230628 | 191600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 8 | 20230628 | 191500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 9 | 20230628 | 191400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 10 | 20230628 | 191300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 11 | 20230628 | 191200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 12 | 20230628 | 191100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 13 | 20230628 | 191000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 14 | 20230628 | 190900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 15 | 20230628 | 190800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 16 | 20230628 | 190700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 17 | 20230628 | 190600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 18 | 20230628 | 190500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 19 | 20230628 | 190400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 20 | 20230628 | 190300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 21 | 20230628 | 190200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 22 | 20230628 | 190100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 23 | 20230628 | 190000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 24 | 20230628 | 185900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 25 | 20230628 | 185800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 26 | 20230628 | 185700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 27 | 20230628 | 185600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 28 | 20230628 | 185500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 29 | 20230628 | 185400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 30 | 20230628 | 185300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 31 | 20230628 | 185200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 32 | 20230628 | 185100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 20774 |
| 33 | 20230628 | 185000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 34 | 20230628 | 184900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 35 | 20230628 | 184800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 36 | 20230628 | 184700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 37 | 20230628 | 184600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 38 | 20230628 | 184500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 39 | 20230628 | 184400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 40 | 20230628 | 184300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 41 | 20230628 | 184200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 42 | 20230628 | 184100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 43 | 20230628 | 184000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 44 | 20230628 | 183900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 45 | 20230628 | 183800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 46 | 20230628 | 183700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 47 | 20230628 | 183600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 48 | 20230628 | 183500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 49 | 20230628 | 183400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 50 | 20230628 | 183300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 51 | 20230628 | 183200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 52 | 20230628 | 183100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 53 | 20230628 | 183000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 54 | 20230628 | 182900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 55 | 20230628 | 182800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 56 | 20230628 | 182700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 57 | 20230628 | 182600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 58 | 20230628 | 182500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 59 | 20230628 | 182400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 60 | 20230628 | 182300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 61 | 20230628 | 182200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 62 | 20230628 | 182100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 20774 |
| 63 | 20230628 | 182000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 64 | 20230628 | 181900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 65 | 20230628 | 181800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 66 | 20230628 | 181700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 67 | 20230628 | 181600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 68 | 20230628 | 181500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 69 | 20230628 | 181400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 70 | 20230628 | 181300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 71 | 20230628 | 181200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 72 | 20230628 | 181100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 73 | 20230628 | 181000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 74 | 20230628 | 180900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 75 | 20230628 | 180800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 76 | 20230628 | 180700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 77 | 20230628 | 180600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 78 | 20230628 | 180500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 79 | 20230628 | 180400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 80 | 20230628 | 180300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 81 | 20230628 | 180200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 82 | 20230628 | 180100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 83 | 20230628 | 180000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 84 | 20230628 | 175900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 85 | 20230628 | 175800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 86 | 20230628 | 175700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 87 | 20230628 | 175600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 88 | 20230628 | 175500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 89 | 20230628 | 175400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 90 | 20230628 | 175300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 91 | 20230628 | 175200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 92 | 20230628 | 175100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 20774 |
| 93 | 20230628 | 175000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 94 | 20230628 | 174900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 95 | 20230628 | 174800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 96 | 20230628 | 174700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 97 | 20230628 | 174600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 98 | 20230628 | 174500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 99 | 20230628 | 174400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 100 | 20230628 | 174300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 101 | 20230628 | 174200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 102 | 20230628 | 174100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 103 | 20230628 | 174000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 104 | 20230628 | 173900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 105 | 20230628 | 173800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 106 | 20230628 | 173700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 107 | 20230628 | 173600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 108 | 20230628 | 173500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 109 | 20230628 | 173400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 110 | 20230628 | 173300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 111 | 20230628 | 173200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 112 | 20230628 | 173100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 113 | 20230628 | 173000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 114 | 20230628 | 172900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 115 | 20230628 | 172800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 116 | 20230628 | 172700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 117 | 20230628 | 172600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 118 | 20230628 | 172500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 119 | 20230628 | 172400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 120 | 20230628 | 172300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 121 | 20230628 | 172200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 122 | 20230628 | 172100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 20774 |
| 123 | 20230628 | 172000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 124 | 20230628 | 171900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 125 | 20230628 | 171800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 126 | 20230628 | 171700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 127 | 20230628 | 171600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 128 | 20230628 | 171500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 129 | 20230628 | 171400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 130 | 20230628 | 171300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 131 | 20230628 | 171200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 132 | 20230628 | 171100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 133 | 20230628 | 171000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 134 | 20230628 | 170900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 135 | 20230628 | 170800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 136 | 20230628 | 170700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 137 | 20230628 | 170600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 138 | 20230628 | 170500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 139 | 20230628 | 170400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 140 | 20230628 | 170300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 141 | 20230628 | 170200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 142 | 20230628 | 170100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 143 | 20230628 | 170000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 144 | 20230628 | 165900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 145 | 20230628 | 165800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 146 | 20230628 | 165700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 147 | 20230628 | 165600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 148 | 20230628 | 165500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 149 | 20230628 | 165400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 150 | 20230628 | 165300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 151 | 20230628 | 165200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 152 | 20230628 | 165100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 20774 |
| 153 | 20230628 | 165000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 154 | 20230628 | 164900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 155 | 20230628 | 164800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 156 | 20230628 | 164700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 157 | 20230628 | 164600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 158 | 20230628 | 164500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 159 | 20230628 | 164400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 160 | 20230628 | 164300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 161 | 20230628 | 164200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 162 | 20230628 | 164100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 163 | 20230628 | 164000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 164 | 20230628 | 163900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 165 | 20230628 | 163800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 166 | 20230628 | 163700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 167 | 20230628 | 163600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 168 | 20230628 | 163500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 169 | 20230628 | 163400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 170 | 20230628 | 163300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 171 | 20230628 | 163200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 172 | 20230628 | 163100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 173 | 20230628 | 163000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 174 | 20230628 | 162900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 175 | 20230628 | 162800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 176 | 20230628 | 162700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 177 | 20230628 | 162600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 178 | 20230628 | 162500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 179 | 20230628 | 162400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 180 | 20230628 | 162300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 181 | 20230628 | 162200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 182 | 20230628 | 162100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 20774 |
| 183 | 20230628 | 162000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 184 | 20230628 | 161900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 185 | 20230628 | 161800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 186 | 20230628 | 161700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 187 | 20230628 | 161600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 188 | 20230628 | 161500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 189 | 20230628 | 161400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 190 | 20230628 | 161300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 191 | 20230628 | 161200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 192 | 20230628 | 161100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 193 | 20230628 | 161000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 194 | 20230628 | 160900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 195 | 20230628 | 160800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 196 | 20230628 | 160700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 197 | 20230628 | 160600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 198 | 20230628 | 160500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 199 | 20230628 | 160400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 200 | 20230628 | 160300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 201 | 20230628 | 160200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20230628 | 160100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 203 | 20230628 | 160000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 204 | 20230628 | 155900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 205 | 20230628 | 155800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 206 | 20230628 | 155700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 207 | 20230628 | 155600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 208 | 20230628 | 155500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 209 | 20230628 | 155400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 210 | 20230628 | 155300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 211 | 20230628 | 155200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 212 | 20230628 | 155100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 20774 |
| 213 | 20230628 | 155000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 214 | 20230628 | 154900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 215 | 20230628 | 154800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 216 | 20230628 | 154700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 217 | 20230628 | 154600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 218 | 20230628 | 154500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 219 | 20230628 | 154400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 220 | 20230628 | 154300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 221 | 20230628 | 154200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 222 | 20230628 | 154100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 223 | 20230628 | 154000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 224 | 20230628 | 153900 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 225 | 20230628 | 153800 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 226 | 20230628 | 153700 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 227 | 20230628 | 153600 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 228 | 20230628 | 153500 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 229 | 20230628 | 153400 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 230 | 20230628 | 153300 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 231 | 20230628 | 153200 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 232 | 20230628 | 153100 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 0 |
| 233 | 20230628 | 153000 | 4266842755 | 3655 | 3655 | 3655 | 3655 | 20774 |
| 234 | 20230628 | 152900 | 4190913785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 235 | 20230628 | 152800 | 4190913785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 236 | 20230628 | 152700 | 4190913785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 237 | 20230628 | 152600 | 4190913785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 238 | 20230628 | 152500 | 4190913785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 239 | 20230628 | 152400 | 4190913785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 240 | 20230628 | 152300 | 4190913785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 241 | 20230628 | 152200 | 4190913785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 242 | 20230628 | 152100 | 4190913785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 243 | 20230628 | 152000 | 4190913785 | 3655 | 3655 | 3655 | 3655 | 0 |
| 244 | 20230628 | 151900 | 4190913785 | 3655 | 3650 | 3660 | 3650 | 737 |
| 245 | 20230628 | 151800 | 4188219410 | 3640 | 3650 | 3655 | 3635 | 1292 |
| 246 | 20230628 | 151700 | 4183508770 | 3650 | 3650 | 3650 | 3645 | 1010 |
| 247 | 20230628 | 151600 | 4179825235 | 3650 | 3655 | 3655 | 3645 | 632 |
| 248 | 20230628 | 151500 | 4177520480 | 3650 | 3660 | 3670 | 3650 | 7348 |
| 249 | 20230628 | 151400 | 4150661280 | 3660 | 3620 | 3660 | 3620 | 3989 |
| 250 | 20230628 | 151300 | 4136120135 | 3620 | 3610 | 3620 | 3610 | 1566 |
| 251 | 20230628 | 151200 | 4130458500 | 3610 | 3605 | 3610 | 3605 | 1109 |
| 252 | 20230628 | 151100 | 4126456425 | 3605 | 3610 | 3610 | 3605 | 440 |
| 253 | 20230628 | 151000 | 4124868505 | 3610 | 3605 | 3610 | 3605 | 1016 |
| 254 | 20230628 | 150900 | 4121203545 | 3600 | 3595 | 3600 | 3595 | 989 |
| 255 | 20230628 | 150800 | 4117643740 | 3595 | 3590 | 3595 | 3585 | 2311 |
| 256 | 20230628 | 150700 | 4109349875 | 3595 | 3560 | 3595 | 3560 | 7984 |
| 257 | 20230628 | 150600 | 4080717410 | 3565 | 3570 | 3570 | 3565 | 1551 |
| 258 | 20230628 | 150500 | 4075185745 | 3570 | 3575 | 3575 | 3565 | 508 |
| 259 | 20230628 | 150400 | 4073374125 | 3575 | 3570 | 3580 | 3570 | 271 |
| 260 | 20230628 | 150300 | 4072405545 | 3585 | 3585 | 3585 | 3585 | 2401 |
| 261 | 20230628 | 150200 | 4063797960 | 3560 | 3565 | 3575 | 3560 | 1349 |
| 262 | 20230628 | 150100 | 4058986760 | 3535 | 3535 | 3535 | 3535 | 0 |
| 263 | 20230628 | 150000 | 4058986760 | 3535 | 3540 | 3545 | 3535 | 5440 |
| 264 | 20230628 | 145900 | 4039743375 | 3545 | 3560 | 3570 | 3545 | 21921 |
| 265 | 20230628 | 145800 | 3961915410 | 3560 | 3580 | 3580 | 3560 | 169 |
| 266 | 20230628 | 145700 | 3961312770 | 3560 | 3580 | 3580 | 3560 | 4617 |
| 267 | 20230628 | 145600 | 3944843745 | 3580 | 3575 | 3580 | 3575 | 761 |
| 268 | 20230628 | 145500 | 3942120585 | 3575 | 3585 | 3585 | 3575 | 1848 |
| 269 | 20230628 | 145400 | 3935510185 | 3605 | 3605 | 3605 | 3605 | 2000 |
| 270 | 20230628 | 145300 | 3928300185 | 3575 | 3590 | 3600 | 3575 | 800 |
| 271 | 20230628 | 145200 | 3925434185 | 3575 | 3580 | 3585 | 3575 | 1780 |
| 272 | 20230628 | 145100 | 3919062015 | 3580 | 3590 | 3590 | 3580 | 561 |
| 273 | 20230628 | 145000 | 3917053070 | 3590 | 3615 | 3615 | 3590 | 7329 |
| 274 | 20230628 | 144900 | 3890653360 | 3615 | 3615 | 3620 | 3615 | 673 |
| 275 | 20230628 | 144800 | 3888220430 | 3615 | 3615 | 3615 | 3610 | 1274 |
| 276 | 20230628 | 144700 | 3883618740 | 3615 | 3610 | 3620 | 3610 | 1038 |
| 277 | 20230628 | 144600 | 3879867105 | 3610 | 3595 | 3615 | 3595 | 2444 |
| 278 | 20230628 | 144500 | 3871040775 | 3595 | 3595 | 3615 | 3595 | 1142 |
| 279 | 20230628 | 144400 | 3866932535 | 3595 | 3600 | 3600 | 3595 | 422 |
| 280 | 20230628 | 144300 | 3865415295 | 3610 | 3625 | 3630 | 3610 | 1225 |
| 281 | 20230628 | 144200 | 3860982980 | 3625 | 3620 | 3625 | 3610 | 1569 |
| 282 | 20230628 | 144100 | 3855303195 | 3605 | 3595 | 3615 | 3595 | 2749 |
| 283 | 20230628 | 144000 | 3845400450 | 3595 | 3540 | 3600 | 3540 | 3136 |
| 284 | 20230628 | 143900 | 3834142515 | 3535 | 3530 | 3535 | 3530 | 4333 |
| 285 | 20230628 | 143800 | 3818841760 | 3540 | 3535 | 3540 | 3535 | 211 |
| 286 | 20230628 | 143700 | 3818095570 | 3530 | 3530 | 3540 | 3530 | 2251 |
| 287 | 20230628 | 143600 | 3810146310 | 3525 | 3535 | 3540 | 3525 | 7500 |
| 288 | 20230628 | 143500 | 3783654385 | 3540 | 3540 | 3540 | 3535 | 4172 |
| 289 | 20230628 | 143400 | 3768890505 | 3540 | 3555 | 3555 | 3535 | 3963 |
| 290 | 20230628 | 143300 | 3754835105 | 3550 | 3545 | 3555 | 3545 | 1287 |
| 291 | 20230628 | 143200 | 3750265385 | 3550 | 3545 | 3550 | 3540 | 1206 |
| 292 | 20230628 | 143100 | 3745994585 | 3540 | 3595 | 3595 | 3540 | 9215 |
| 293 | 20230628 | 143000 | 3713307200 | 3595 | 3600 | 3600 | 3580 | 2095 |
| 294 | 20230628 | 142900 | 3705779680 | 3600 | 3545 | 3600 | 3545 | 8688 |
| 295 | 20230628 | 142800 | 3674809845 | 3545 | 3550 | 3555 | 3540 | 944 |
| 296 | 20230628 | 142700 | 3671460535 | 3550 | 3605 | 3605 | 3550 | 895 |
| 297 | 20230628 | 142600 | 3668271395 | 3605 | 3555 | 3605 | 3555 | 1806 |
| 298 | 20230628 | 142500 | 3661838140 | 3565 | 3580 | 3580 | 3565 | 3128 |
| 299 | 20230628 | 142400 | 3650667690 | 3580 | 3585 | 3585 | 3580 | 1935 |
| 300 | 20230628 | 142300 | 3643739810 | 3580 | 3600 | 3600 | 3580 | 5390 |
| 301 | 20230628 | 142200 | 3624408615 | 3600 | 3620 | 3625 | 3595 | 1206 |
| 302 | 20230628 | 142100 | 3620066510 | 3605 | 3625 | 3630 | 3600 | 10513 |
| 303 | 20230628 | 142000 | 3582022450 | 3625 | 3665 | 3665 | 3625 | 5312 |
| 304 | 20230628 | 141900 | 3562677420 | 3655 | 3660 | 3670 | 3655 | 10688 |
| 305 | 20230628 | 141800 | 3523534015 | 3660 | 3640 | 3660 | 3640 | 8043 |
| 306 | 20230628 | 141700 | 3494186200 | 3645 | 3640 | 3645 | 3630 | 2842 |
| 307 | 20230628 | 141600 | 3483842330 | 3640 | 3630 | 3645 | 3630 | 4834 |
| 308 | 20230628 | 141500 | 3466227860 | 3635 | 3625 | 3640 | 3620 | 3230 |
| 309 | 20230628 | 141400 | 3454491955 | 3620 | 3600 | 3630 | 3595 | 4943 |
| 310 | 20230628 | 141300 | 3436610240 | 3595 | 3520 | 3620 | 3520 | 21694 |
| 311 | 20230628 | 141200 | 3359118855 | 3520 | 3510 | 3520 | 3400 | 19227 |
| 312 | 20230628 | 141100 | 3292474940 | 3525 | 3510 | 3525 | 3425 | 13690 |
| 313 | 20230628 | 141000 | 3245028135 | 3510 | 3540 | 3540 | 3480 | 12193 |
| 314 | 20230628 | 140900 | 3202292185 | 3540 | 3545 | 3550 | 3520 | 7314 |
| 315 | 20230628 | 140800 | 3176435880 | 3550 | 3575 | 3575 | 3550 | 14688 |
| 316 | 20230628 | 140700 | 3124256290 | 3575 | 3580 | 3580 | 3565 | 4193 |
| 317 | 20230628 | 140600 | 3109286255 | 3580 | 3595 | 3600 | 3575 | 3841 |
| 318 | 20230628 | 140500 | 3095526115 | 3585 | 3595 | 3600 | 3585 | 8803 |
| 319 | 20230628 | 140400 | 3063928660 | 3590 | 3585 | 3595 | 3585 | 1762 |
| 320 | 20230628 | 140300 | 3057603445 | 3585 | 3600 | 3600 | 3585 | 4640 |
| 321 | 20230628 | 140200 | 3040939875 | 3600 | 3600 | 3600 | 3595 | 862 |
| 322 | 20230628 | 140100 | 3037839430 | 3600 | 3605 | 3605 | 3590 | 9305 |
| 323 | 20230628 | 140000 | 3004355510 | 3605 | 3615 | 3620 | 3605 | 3701 |
| 324 | 20230628 | 135900 | 2990999985 | 3615 | 3605 | 3615 | 3600 | 2274 |
| 325 | 20230628 | 135800 | 2982806285 | 3605 | 3600 | 3605 | 3600 | 1484 |
| 326 | 20230628 | 135700 | 2977463530 | 3600 | 3610 | 3610 | 3595 | 6430 |
| 327 | 20230628 | 135600 | 2954310105 | 3625 | 3600 | 3625 | 3600 | 612 |
| 328 | 20230628 | 135500 | 2952106580 | 3600 | 3605 | 3610 | 3595 | 8972 |
| 329 | 20230628 | 135400 | 2919784545 | 3610 | 3620 | 3620 | 3610 | 6134 |
| 330 | 20230628 | 135300 | 2897627010 | 3620 | 3620 | 3620 | 3615 | 4164 |
| 331 | 20230628 | 135200 | 2882562010 | 3620 | 3620 | 3630 | 3615 | 2261 |
| 332 | 20230628 | 135100 | 2874362655 | 3620 | 3615 | 3620 | 3615 | 335 |
| 333 | 20230628 | 135000 | 2873151080 | 3620 | 3600 | 3620 | 3600 | 1681 |
| 334 | 20230628 | 134900 | 2867083705 | 3600 | 3615 | 3615 | 3590 | 9834 |
| 335 | 20230628 | 134800 | 2831710080 | 3615 | 3635 | 3635 | 3615 | 4 |
| 336 | 20230628 | 134700 | 2831695580 | 3600 | 3600 | 3600 | 3600 | 0 |
| 337 | 20230628 | 134600 | 2831695580 | 3600 | 3615 | 3620 | 3600 | 22486 |
| 338 | 20230628 | 134500 | 2750570530 | 3620 | 3635 | 3635 | 3620 | 11029 |
| 339 | 20230628 | 134400 | 2710553740 | 3640 | 3640 | 3655 | 3640 | 2524 |
| 340 | 20230628 | 134300 | 2701354555 | 3645 | 3650 | 3650 | 3645 | 42 |
| 341 | 20230628 | 134200 | 2701201430 | 3650 | 3640 | 3655 | 3640 | 582 |
| 342 | 20230628 | 134100 | 2699082700 | 3660 | 3640 | 3660 | 3635 | 621 |
| 343 | 20230628 | 134000 | 2696824040 | 3640 | 3650 | 3650 | 3640 | 8900 |
| 344 | 20230628 | 133900 | 2664407505 | 3660 | 3660 | 3660 | 3660 | 1120 |
| 345 | 20230628 | 133800 | 2660308305 | 3660 | 3660 | 3660 | 3660 | 100 |
| 346 | 20230628 | 133700 | 2659942305 | 3670 | 3650 | 3670 | 3650 | 571 |
| 347 | 20230628 | 133600 | 2657858135 | 3645 | 3670 | 3670 | 3645 | 5640 |
| 348 | 20230628 | 133500 | 2637273840 | 3670 | 3670 | 3670 | 3670 | 258 |
| 349 | 20230628 | 133400 | 2636326980 | 3670 | 3670 | 3670 | 3665 | 1932 |
| 350 | 20230628 | 133300 | 2629236590 | 3670 | 3660 | 3670 | 3660 | 279 |
| 351 | 20230628 | 133200 | 2628213450 | 3660 | 3665 | 3665 | 3660 | 472 |
| 352 | 20230628 | 133100 | 2626485850 | 3650 | 3650 | 3650 | 3650 | 0 |
| 353 | 20230628 | 133000 | 2626485850 | 3650 | 3650 | 3650 | 3650 | 307 |
| 354 | 20230628 | 132900 | 2625365300 | 3645 | 3645 | 3645 | 3645 | 1 |
| 355 | 20230628 | 132800 | 2625361655 | 3650 | 3655 | 3670 | 3650 | 568 |
| 356 | 20230628 | 132700 | 2623287940 | 3655 | 3655 | 3655 | 3655 | 18 |
| 357 | 20230628 | 132600 | 2623222150 | 3670 | 3655 | 3670 | 3650 | 500 |
| 358 | 20230628 | 132500 | 2621395125 | 3655 | 3650 | 3655 | 3645 | 1864 |
| 359 | 20230628 | 132400 | 2614595800 | 3650 | 3665 | 3665 | 3650 | 2116 |
| 360 | 20230628 | 132300 | 2606851425 | 3665 | 3675 | 3675 | 3665 | 3010 |
| 361 | 20230628 | 132200 | 2595817215 | 3680 | 3680 | 3680 | 3680 | 2894 |
| 362 | 20230628 | 132100 | 2585167295 | 3680 | 3675 | 3680 | 3670 | 437 |
| 363 | 20230628 | 132000 | 2583563235 | 3670 | 3670 | 3670 | 3670 | 120 |
| 364 | 20230628 | 131900 | 2583122835 | 3665 | 3665 | 3665 | 3665 | 545 |
| 365 | 20230628 | 131800 | 2581125410 | 3660 | 3660 | 3660 | 3660 | 1 |
| 366 | 20230628 | 131700 | 2581121750 | 3650 | 3660 | 3665 | 3650 | 1284 |
| 367 | 20230628 | 131600 | 2576432290 | 3660 | 3660 | 3660 | 3660 | 2235 |
| 368 | 20230628 | 131500 | 2568252190 | 3650 | 3650 | 3650 | 3650 | 1 |
| 369 | 20230628 | 131400 | 2568248540 | 3645 | 3650 | 3650 | 3645 | 100 |
| 370 | 20230628 | 131300 | 2567883970 | 3665 | 3645 | 3665 | 3645 | 1050 |
| 371 | 20230628 | 131200 | 2564048720 | 3645 | 3645 | 3650 | 3645 | 1524 |
| 372 | 20230628 | 131100 | 2558493730 | 3640 | 3640 | 3640 | 3640 | 500 |
| 373 | 20230628 | 131000 | 2556673730 | 3640 | 3660 | 3660 | 3640 | 900 |
| 374 | 20230628 | 130900 | 2553395730 | 3665 | 3640 | 3665 | 3640 | 2425 |
| 375 | 20230628 | 130800 | 2544568705 | 3640 | 3640 | 3640 | 3640 | 1500 |
| 376 | 20230628 | 130700 | 2539108705 | 3640 | 3650 | 3650 | 3640 | 4150 |
| 377 | 20230628 | 130600 | 2523986085 | 3645 | 3645 | 3645 | 3645 | 306 |
| 378 | 20230628 | 130500 | 2522870715 | 3645 | 3645 | 3645 | 3640 | 8358 |
| 379 | 20230628 | 130400 | 2492410805 | 3645 | 3645 | 3645 | 3645 | 1147 |
| 380 | 20230628 | 130300 | 2488229990 | 3645 | 3645 | 3645 | 3640 | 1659 |
| 381 | 20230628 | 130200 | 2482184430 | 3660 | 3650 | 3660 | 3640 | 4048 |
| 382 | 20230628 | 130100 | 2467447080 | 3670 | 3655 | 3670 | 3640 | 5930 |
| 383 | 20230628 | 130000 | 2445815275 | 3675 | 3675 | 3675 | 3675 | 6446 |
| 384 | 20230628 | 125900 | 2422126225 | 3650 | 3650 | 3650 | 3650 | 1418 |
| 385 | 20230628 | 125800 | 2416950525 | 3650 | 3640 | 3650 | 3640 | 151 |
| 386 | 20230628 | 125700 | 2416400875 | 3650 | 3665 | 3665 | 3640 | 34498 |
| 387 | 20230628 | 125600 | 2290448440 | 3660 | 3670 | 3670 | 3660 | 5267 |
| 388 | 20230628 | 125500 | 2271145735 | 3670 | 3690 | 3690 | 3670 | 10180 |
| 389 | 20230628 | 125400 | 2233724465 | 3690 | 3690 | 3690 | 3690 | 419 |
| 390 | 20230628 | 125300 | 2232178355 | 3680 | 3680 | 3680 | 3680 | 186 |
| 391 | 20230628 | 125200 | 2231493875 | 3675 | 3675 | 3675 | 3675 | 77 |
| 392 | 20230628 | 125100 | 2231210900 | 3675 | 3675 | 3675 | 3675 | 205 |
| 393 | 20230628 | 125000 | 2230457525 | 3675 | 3675 | 3675 | 3675 | 686 |
| 394 | 20230628 | 124900 | 2227936475 | 3675 | 3675 | 3675 | 3675 | 348 |
| 395 | 20230628 | 124800 | 2226657575 | 3675 | 3675 | 3675 | 3675 | 854 |
| 396 | 20230628 | 124700 | 2223519125 | 3675 | 3675 | 3675 | 3675 | 0 |
| 397 | 20230628 | 124600 | 2223519125 | 3675 | 3680 | 3680 | 3675 | 6609 |
| 398 | 20230628 | 124500 | 2199223610 | 3685 | 3685 | 3685 | 3685 | 399 |
| 399 | 20230628 | 124400 | 2197753295 | 3685 | 3685 | 3685 | 3685 | 2286 |
| 400 | 20230628 | 124300 | 2189329385 | 3685 | 3690 | 3690 | 3685 | 590 |
| 401 | 20230628 | 124200 | 2187154985 | 3690 | 3690 | 3690 | 3690 | 2 |
| 402 | 20230628 | 124100 | 2187147605 | 3690 | 3690 | 3690 | 3690 | 21 |
| 403 | 20230628 | 124000 | 2187070115 | 3695 | 3690 | 3695 | 3690 | 379 |
| 404 | 20230628 | 123900 | 2185671505 | 3690 | 3690 | 3690 | 3690 | 1480 |
| 405 | 20230628 | 123800 | 2180210305 | 3685 | 3680 | 3685 | 3680 | 750 |
| 406 | 20230628 | 123700 | 2177447805 | 3680 | 3675 | 3680 | 3675 | 604 |
| 407 | 20230628 | 123600 | 2175225280 | 3675 | 3685 | 3685 | 3675 | 3636 |
| 408 | 20230628 | 123500 | 2161851630 | 3690 | 3690 | 3690 | 3690 | 350 |
| 409 | 20230628 | 123400 | 2160560130 | 3690 | 3690 | 3690 | 3690 | 560 |
| 410 | 20230628 | 123300 | 2158493730 | 3690 | 3685 | 3690 | 3685 | 1300 |
| 411 | 20230628 | 123200 | 2153698230 | 3685 | 3685 | 3685 | 3685 | 0 |
| 412 | 20230628 | 123100 | 2153698230 | 3685 | 3685 | 3685 | 3685 | 4 |
| 413 | 20230628 | 123000 | 2153683490 | 3685 | 3685 | 3690 | 3685 | 2181 |
| 414 | 20230628 | 122900 | 2145646500 | 3690 | 3690 | 3690 | 3690 | 6296 |
| 415 | 20230628 | 122800 | 2122414260 | 3690 | 3690 | 3690 | 3690 | 100 |
| 416 | 20230628 | 122700 | 2122045260 | 3690 | 3695 | 3700 | 3690 | 764 |
| 417 | 20230628 | 122600 | 2119225685 | 3700 | 3700 | 3700 | 3695 | 1515 |
| 418 | 20230628 | 122500 | 2113620650 | 3700 | 3700 | 3700 | 3700 | 812 |
| 419 | 20230628 | 122400 | 2110616250 | 3695 | 3700 | 3700 | 3695 | 1779 |
| 420 | 20230628 | 122300 | 2104041685 | 3715 | 3700 | 3715 | 3700 | 520 |
| 421 | 20230628 | 122200 | 2102113850 | 3690 | 3685 | 3690 | 3685 | 730 |
| 422 | 20230628 | 122100 | 2099421710 | 3685 | 3685 | 3685 | 3685 | 146 |
| 423 | 20230628 | 122000 | 2098883700 | 3680 | 3680 | 3680 | 3680 | 575 |
| 424 | 20230628 | 121900 | 2096767700 | 3680 | 3680 | 3680 | 3680 | 16 |
| 425 | 20230628 | 121800 | 2096708820 | 3680 | 3680 | 3680 | 3680 | 436 |
| 426 | 20230628 | 121700 | 2095104340 | 3680 | 3680 | 3680 | 3680 | 253 |
| 427 | 20230628 | 121600 | 2094173300 | 3680 | 3680 | 3680 | 3680 | 671 |
| 428 | 20230628 | 121500 | 2091704020 | 3680 | 3680 | 3680 | 3675 | 3464 |
| 429 | 20230628 | 121400 | 2078966500 | 3680 | 3685 | 3685 | 3680 | 303 |
| 430 | 20230628 | 121300 | 2077851395 | 3685 | 3695 | 3695 | 3685 | 2465 |
| 431 | 20230628 | 121200 | 2068767040 | 3700 | 3695 | 3700 | 3675 | 13910 |
| 432 | 20230628 | 121100 | 2017544515 | 3700 | 3700 | 3700 | 3700 | 660 |
| 433 | 20230628 | 121000 | 2015102515 | 3705 | 3705 | 3705 | 3705 | 50 |
| 434 | 20230628 | 120900 | 2014917265 | 3700 | 3700 | 3700 | 3700 | 0 |
| 435 | 20230628 | 120800 | 2014917265 | 3700 | 3695 | 3700 | 3695 | 177 |
| 436 | 20230628 | 120700 | 2014262405 | 3695 | 3695 | 3695 | 3695 | 0 |
| 437 | 20230628 | 120600 | 2014262405 | 3695 | 3695 | 3695 | 3695 | 50 |
| 438 | 20230628 | 120500 | 2014077655 | 3690 | 3690 | 3690 | 3690 | 0 |
| 439 | 20230628 | 120400 | 2014077655 | 3690 | 3690 | 3690 | 3690 | 0 |
| 440 | 20230628 | 120300 | 2014077655 | 3690 | 3690 | 3690 | 3690 | 20 |
| 441 | 20230628 | 120200 | 2014003855 | 3690 | 3700 | 3700 | 3690 | 3628 |
| 442 | 20230628 | 120100 | 2000613060 | 3700 | 3700 | 3700 | 3700 | 3150 |
| 443 | 20230628 | 120000 | 1988958060 | 3710 | 3720 | 3720 | 3700 | 3484 |
| 444 | 20230628 | 115900 | 1976036460 | 3710 | 3710 | 3710 | 3710 | 0 |
| 445 | 20230628 | 115800 | 1976036460 | 3710 | 3710 | 3710 | 3710 | 0 |
| 446 | 20230628 | 115700 | 1976036460 | 3710 | 3705 | 3710 | 3705 | 2853 |
| 447 | 20230628 | 115600 | 1965465210 | 3710 | 3710 | 3710 | 3710 | 305 |
| 448 | 20230628 | 115500 | 1964333660 | 3715 | 3715 | 3715 | 3715 | 1025 |
| 449 | 20230628 | 115400 | 1960525785 | 3720 | 3720 | 3720 | 3720 | 105 |
| 450 | 20230628 | 115300 | 1960135185 | 3720 | 3725 | 3725 | 3720 | 642 |
| 451 | 20230628 | 115200 | 1957746635 | 3725 | 3730 | 3730 | 3725 | 994 |
| 452 | 20230628 | 115100 | 1954043980 | 3725 | 3730 | 3730 | 3725 | 744 |
| 453 | 20230628 | 115000 | 1951271975 | 3730 | 3735 | 3735 | 3730 | 679 |
| 454 | 20230628 | 114900 | 1948738540 | 3735 | 3735 | 3735 | 3735 | 3 |
| 455 | 20230628 | 114800 | 1948727335 | 3725 | 3745 | 3745 | 3725 | 35 |
| 456 | 20230628 | 114700 | 1948596360 | 3730 | 3745 | 3745 | 3730 | 176 |
| 457 | 20230628 | 114600 | 1947939865 | 3745 | 3745 | 3745 | 3745 | 2652 |
| 458 | 20230628 | 114500 | 1938008125 | 3745 | 3750 | 3750 | 3740 | 610 |
| 459 | 20230628 | 114400 | 1935722575 | 3750 | 3735 | 3750 | 3730 | 1928 |
| 460 | 20230628 | 114300 | 1928523780 | 3750 | 3750 | 3750 | 3750 | 50 |
| 461 | 20230628 | 114200 | 1928336280 | 3750 | 3750 | 3750 | 3750 | 1006 |
| 462 | 20230628 | 114100 | 1924563780 | 3750 | 3750 | 3750 | 3750 | 0 |
| 463 | 20230628 | 114000 | 1924563780 | 3750 | 3750 | 3750 | 3750 | 102 |
| 464 | 20230628 | 113900 | 1924181280 | 3750 | 3770 | 3770 | 3750 | 3875 |
| 465 | 20230628 | 113800 | 1909639655 | 3770 | 3775 | 3775 | 3755 | 79 |
| 466 | 20230628 | 113700 | 1909342000 | 3750 | 3745 | 3765 | 3745 | 5303 |
| 467 | 20230628 | 113600 | 1889438505 | 3745 | 3725 | 3745 | 3725 | 820 |
| 468 | 20230628 | 113500 | 1886378960 | 3715 | 3725 | 3725 | 3715 | 1375 |
| 469 | 20230628 | 113400 | 1881263315 | 3725 | 3700 | 3725 | 3700 | 2089 |
| 470 | 20230628 | 113300 | 1873488065 | 3700 | 3700 | 3700 | 3700 | 205 |
| 471 | 20230628 | 113200 | 1872729565 | 3700 | 3690 | 3700 | 3690 | 740 |
| 472 | 20230628 | 113100 | 1869991575 | 3700 | 3695 | 3700 | 3695 | 595 |
| 473 | 20230628 | 113000 | 1867790180 | 3700 | 3700 | 3700 | 3700 | 410 |
| 474 | 20230628 | 112900 | 1866273180 | 3700 | 3695 | 3700 | 3695 | 1803 |
| 475 | 20230628 | 112800 | 1859605840 | 3675 | 3730 | 3730 | 3675 | 5853 |
| 476 | 20230628 | 112700 | 1838047870 | 3730 | 3750 | 3760 | 3730 | 2373 |
| 477 | 20230628 | 112600 | 1829149290 | 3730 | 3730 | 3730 | 3730 | 5229 |
| 478 | 20230628 | 112500 | 1809645120 | 3710 | 3680 | 3710 | 3680 | 3182 |
| 479 | 20230628 | 112400 | 1797883495 | 3680 | 3665 | 3680 | 3655 | 8174 |
| 480 | 20230628 | 112300 | 1767859060 | 3665 | 3660 | 3665 | 3655 | 1350 |
| 481 | 20230628 | 112200 | 1762914120 | 3655 | 3650 | 3655 | 3650 | 22 |
| 482 | 20230628 | 112100 | 1762833815 | 3650 | 3660 | 3660 | 3650 | 7625 |
| 483 | 20230628 | 112000 | 1734999715 | 3665 | 3670 | 3670 | 3650 | 6286 |
| 484 | 20230628 | 111900 | 1712022485 | 3670 | 3670 | 3680 | 3670 | 1442 |
| 485 | 20230628 | 111800 | 1706726345 | 3670 | 3670 | 3680 | 3670 | 1989 |
| 486 | 20230628 | 111700 | 1699426615 | 3670 | 3680 | 3680 | 3665 | 8857 |
| 487 | 20230628 | 111600 | 1666884520 | 3675 | 3705 | 3705 | 3670 | 39535 |
| 488 | 20230628 | 111500 | 1521412300 | 3700 | 3700 | 3705 | 3685 | 7303 |
| 489 | 20230628 | 111400 | 1494479260 | 3695 | 3705 | 3705 | 3695 | 1339 |
| 490 | 20230628 | 111300 | 1489529485 | 3690 | 3705 | 3710 | 3685 | 1189 |
| 491 | 20230628 | 111200 | 1485123430 | 3705 | 3705 | 3710 | 3685 | 6151 |
| 492 | 20230628 | 111100 | 1462381995 | 3700 | 3750 | 3750 | 3700 | 32034 |
| 493 | 20230628 | 111000 | 1343582340 | 3750 | 3725 | 3750 | 3720 | 2485 |
| 494 | 20230628 | 110900 | 1334326015 | 3725 | 3745 | 3745 | 3725 | 9883 |
| 495 | 20230628 | 110800 | 1297442075 | 3745 | 3750 | 3750 | 3745 | 1003 |
| 496 | 20230628 | 110700 | 1293683835 | 3750 | 3750 | 3760 | 3750 | 181 |
| 497 | 20230628 | 110600 | 1293004415 | 3750 | 3750 | 3750 | 3745 | 1044 |
| 498 | 20230628 | 110500 | 1289094415 | 3750 | 3760 | 3760 | 3750 | 937 |
| 499 | 20230628 | 110400 | 1285580485 | 3760 | 3760 | 3760 | 3760 | 50 |
| 500 | 20230628 | 110300 | 1285392485 | 3760 | 3760 | 3760 | 3760 | 1 |
| 501 | 20230628 | 110200 | 1285388725 | 3750 | 3750 | 3750 | 3750 | 1297 |
| 502 | 20230628 | 110100 | 1280524975 | 3760 | 3755 | 3760 | 3745 | 1063 |
| 503 | 20230628 | 110000 | 1276541550 | 3750 | 3750 | 3750 | 3750 | 1011 |
| 504 | 20230628 | 105900 | 1272750300 | 3745 | 3770 | 3770 | 3745 | 1083 |
| 505 | 20230628 | 105800 | 1268694090 | 3750 | 3745 | 3750 | 3745 | 1730 |
| 506 | 20230628 | 105700 | 1262207030 | 3745 | 3770 | 3770 | 3745 | 4452 |
| 507 | 20230628 | 105600 | 1245510915 | 3765 | 3765 | 3765 | 3765 | 105 |
| 508 | 20230628 | 105500 | 1245115590 | 3760 | 3770 | 3770 | 3760 | 3330 |
| 509 | 20230628 | 105400 | 1232579220 | 3765 | 3775 | 3775 | 3765 | 2215 |
| 510 | 20230628 | 105300 | 1224231450 | 3770 | 3770 | 3770 | 3770 | 508 |
| 511 | 20230628 | 105200 | 1222316290 | 3770 | 3770 | 3770 | 3770 | 8 |
| 512 | 20230628 | 105100 | 1222286130 | 3765 | 3780 | 3780 | 3765 | 1605 |
| 513 | 20230628 | 105000 | 1216243230 | 3780 | 3780 | 3780 | 3780 | 481 |
| 514 | 20230628 | 104900 | 1214425050 | 3765 | 3765 | 3765 | 3765 | 202 |
| 515 | 20230628 | 104800 | 1213664520 | 3765 | 3765 | 3765 | 3765 | 469 |
| 516 | 20230628 | 104700 | 1211898735 | 3765 | 3795 | 3795 | 3760 | 1455 |
| 517 | 20230628 | 104600 | 1206411415 | 3795 | 3795 | 3795 | 3795 | 5 |
| 518 | 20230628 | 104500 | 1206392440 | 3800 | 3780 | 3800 | 3760 | 2519 |
| 519 | 20230628 | 104400 | 1196888825 | 3785 | 3775 | 3790 | 3775 | 724 |
| 520 | 20230628 | 104300 | 1194151495 | 3775 | 3790 | 3790 | 3775 | 604 |
| 521 | 20230628 | 104200 | 1191866600 | 3800 | 3800 | 3800 | 3800 | 505 |
| 522 | 20230628 | 104100 | 1189947600 | 3800 | 3795 | 3800 | 3790 | 4021 |
| 523 | 20230628 | 104000 | 1174694165 | 3795 | 3795 | 3795 | 3795 | 605 |
| 524 | 20230628 | 103900 | 1172398190 | 3795 | 3790 | 3795 | 3790 | 516 |
| 525 | 20230628 | 103800 | 1170442045 | 3790 | 3775 | 3790 | 3775 | 407 |
| 526 | 20230628 | 103700 | 1168900585 | 3770 | 3745 | 3770 | 3745 | 5423 |
| 527 | 20230628 | 103600 | 1148524445 | 3740 | 3725 | 3750 | 3720 | 7002 |
| 528 | 20230628 | 103500 | 1122399435 | 3725 | 3725 | 3725 | 3710 | 3107 |
| 529 | 20230628 | 103400 | 1110866085 | 3710 | 3705 | 3730 | 3705 | 8827 |
| 530 | 20230628 | 103300 | 1078131030 | 3730 | 3730 | 3735 | 3695 | 25279 |
| 531 | 20230628 | 103200 | 984545985 | 3735 | 3750 | 3750 | 3735 | 1796 |
| 532 | 20230628 | 103100 | 977822650 | 3750 | 3770 | 3770 | 3715 | 14001 |
| 533 | 20230628 | 103000 | 925337060 | 3770 | 3800 | 3800 | 3770 | 12317 |
| 534 | 20230628 | 102900 | 878817305 | 3800 | 3800 | 3800 | 3800 | 370 |
| 535 | 20230628 | 102800 | 877411305 | 3800 | 3810 | 3810 | 3800 | 794 |
| 536 | 20230628 | 102700 | 874389165 | 3810 | 3810 | 3810 | 3800 | 2756 |
| 537 | 20230628 | 102600 | 863893025 | 3810 | 3800 | 3810 | 3800 | 1525 |
| 538 | 20230628 | 102500 | 858096010 | 3800 | 3800 | 3800 | 3790 | 7755 |
| 539 | 20230628 | 102400 | 828683290 | 3795 | 3805 | 3805 | 3795 | 6035 |
| 540 | 20230628 | 102300 | 805744765 | 3805 | 3805 | 3805 | 3805 | 3200 |
| 541 | 20230628 | 102200 | 793568765 | 3810 | 3820 | 3820 | 3810 | 149 |
| 542 | 20230628 | 102100 | 793000765 | 3815 | 3815 | 3815 | 3800 | 2034 |
| 543 | 20230628 | 102000 | 785241140 | 3805 | 3820 | 3820 | 3800 | 1071 |
| 544 | 20230628 | 101900 | 781167965 | 3820 | 3815 | 3820 | 3805 | 2755 |
| 545 | 20230628 | 101800 | 770668035 | 3825 | 3820 | 3830 | 3820 | 1722 |
| 546 | 20230628 | 101700 | 764081180 | 3820 | 3830 | 3830 | 3810 | 2666 |
| 547 | 20230628 | 101600 | 753920815 | 3835 | 3825 | 3835 | 3810 | 3595 |
| 548 | 20230628 | 101500 | 740223315 | 3835 | 3815 | 3835 | 3805 | 5113 |
| 549 | 20230628 | 101400 | 720747045 | 3835 | 3835 | 3835 | 3835 | 1 |
| 550 | 20230628 | 101300 | 720743210 | 3800 | 3835 | 3835 | 3800 | 677 |
| 551 | 20230628 | 101200 | 718159185 | 3835 | 3835 | 3835 | 3800 | 18421 |
| 552 | 20230628 | 101100 | 647953780 | 3840 | 3860 | 3860 | 3835 | 6667 |
| 553 | 20230628 | 101000 | 622290720 | 3865 | 3870 | 3875 | 3860 | 3990 |
| 554 | 20230628 | 100900 | 606872970 | 3870 | 3875 | 3875 | 3870 | 331 |
| 555 | 20230628 | 100800 | 605591500 | 3875 | 3875 | 3875 | 3875 | 937 |
| 556 | 20230628 | 100700 | 601960625 | 3870 | 3885 | 3885 | 3870 | 6255 |
| 557 | 20230628 | 100600 | 577728140 | 3890 | 3890 | 3890 | 3890 | 74 |
| 558 | 20230628 | 100500 | 577440280 | 3890 | 3890 | 3890 | 3890 | 1082 |
| 559 | 20230628 | 100400 | 573231300 | 3890 | 3880 | 3890 | 3880 | 97 |
| 560 | 20230628 | 100300 | 572854830 | 3880 | 3880 | 3880 | 3880 | 1376 |
| 561 | 20230628 | 100200 | 567515950 | 3880 | 3880 | 3880 | 3880 | 356 |
| 562 | 20230628 | 100100 | 566134670 | 3880 | 3895 | 3895 | 3880 | 5059 |
| 563 | 20230628 | 100000 | 546498820 | 3895 | 3890 | 3895 | 3890 | 691 |
| 564 | 20230628 | 095900 | 543808080 | 3900 | 3900 | 3900 | 3895 | 620 |
| 565 | 20230628 | 095800 | 541393155 | 3900 | 3900 | 3900 | 3900 | 83 |
| 566 | 20230628 | 095700 | 541069455 | 3900 | 3900 | 3900 | 3900 | 0 |
| 567 | 20230628 | 095600 | 541069455 | 3900 | 3900 | 3900 | 3900 | 9 |
| 568 | 20230628 | 095500 | 541034355 | 3900 | 3900 | 3905 | 3900 | 1980 |
| 569 | 20230628 | 095400 | 533312255 | 3895 | 3900 | 3900 | 3895 | 2292 |
| 570 | 20230628 | 095300 | 524384665 | 3895 | 3895 | 3895 | 3895 | 1766 |
| 571 | 20230628 | 095200 | 517506095 | 3895 | 3895 | 3900 | 3880 | 5770 |
| 572 | 20230628 | 095100 | 495091825 | 3895 | 3890 | 3895 | 3890 | 400 |
| 573 | 20230628 | 095000 | 493534825 | 3885 | 3885 | 3885 | 3885 | 956 |
| 574 | 20230628 | 094900 | 489820765 | 3885 | 3880 | 3885 | 3880 | 770 |
| 575 | 20230628 | 094800 | 486829335 | 3885 | 3885 | 3885 | 3880 | 997 |
| 576 | 20230628 | 094700 | 482959665 | 3885 | 3895 | 3895 | 3885 | 7696 |
| 577 | 20230628 | 094600 | 453042205 | 3895 | 3900 | 3905 | 3895 | 65 |
| 578 | 20230628 | 094500 | 452788660 | 3910 | 3890 | 3910 | 3890 | 1346 |
| 579 | 20230628 | 094400 | 447529820 | 3890 | 3890 | 3890 | 3890 | 200 |
| 580 | 20230628 | 094300 | 446751820 | 3900 | 3900 | 3900 | 3900 | 431 |
| 581 | 20230628 | 094200 | 445070920 | 3900 | 3900 | 3900 | 3885 | 1392 |
| 582 | 20230628 | 094100 | 439659255 | 3900 | 3900 | 3900 | 3900 | 559 |
| 583 | 20230628 | 094000 | 437479155 | 3900 | 3900 | 3905 | 3870 | 6068 |
| 584 | 20230628 | 093900 | 413947475 | 3905 | 3910 | 3910 | 3905 | 53 |
| 585 | 20230628 | 093800 | 413740355 | 3900 | 3910 | 3910 | 3900 | 3073 |
| 586 | 20230628 | 093700 | 401750505 | 3910 | 3910 | 3910 | 3910 | 866 |
| 587 | 20230628 | 093600 | 398364445 | 3910 | 3905 | 3910 | 3905 | 1721 |
| 588 | 20230628 | 093500 | 391641130 | 3910 | 3935 | 3935 | 3910 | 3450 |
| 589 | 20230628 | 093400 | 378139725 | 3920 | 3920 | 3920 | 3920 | 3942 |
| 590 | 20230628 | 093300 | 362687085 | 3920 | 3930 | 3935 | 3920 | 7693 |
| 591 | 20230628 | 093200 | 332483785 | 3930 | 3935 | 3940 | 3930 | 4798 |
| 592 | 20230628 | 093100 | 313609895 | 3940 | 3945 | 3945 | 3935 | 1883 |
| 593 | 20230628 | 093000 | 306193515 | 3940 | 3945 | 3945 | 3940 | 2623 |
| 594 | 20230628 | 092900 | 295857780 | 3945 | 3950 | 3950 | 3945 | 153 |
| 595 | 20230628 | 092800 | 295254180 | 3940 | 3940 | 3940 | 3940 | 201 |
| 596 | 20230628 | 092700 | 294462240 | 3945 | 3960 | 3960 | 3945 | 11507 |
| 597 | 20230628 | 092600 | 249013810 | 3955 | 3960 | 3960 | 3955 | 678 |
| 598 | 20230628 | 092500 | 246329540 | 3955 | 3955 | 3955 | 3955 | 0 |
| 599 | 20230628 | 092400 | 246329540 | 3955 | 3975 | 3975 | 3955 | 5059 |
| 600 | 20230628 | 092300 | 226303880 | 3975 | 3975 | 3975 | 3975 | 2 |
| 601 | 20230628 | 092200 | 226295930 | 3965 | 3965 | 3965 | 3965 | 1000 |
| 602 | 20230628 | 092100 | 222330930 | 3965 | 3960 | 3965 | 3960 | 63 |
| 603 | 20230628 | 092000 | 222081185 | 3955 | 3975 | 3975 | 3955 | 8973 |
| 604 | 20230628 | 091900 | 186470705 | 4000 | 4000 | 4000 | 4000 | 20 |
| 605 | 20230628 | 091800 | 186390705 | 4005 | 4010 | 4010 | 3975 | 511 |
| 606 | 20230628 | 091700 | 184357225 | 4015 | 3980 | 4020 | 3980 | 2410 |
| 607 | 20230628 | 091600 | 174691825 | 3980 | 3985 | 4000 | 3980 | 5609 |
| 608 | 20230628 | 091500 | 152341865 | 3980 | 3980 | 3980 | 3980 | 446 |
| 609 | 20230628 | 091400 | 150566785 | 3980 | 3980 | 3980 | 3980 | 1140 |
| 610 | 20230628 | 091300 | 146029585 | 3980 | 3965 | 3980 | 3955 | 5715 |
| 611 | 20230628 | 091200 | 123388260 | 3980 | 3975 | 3980 | 3965 | 3998 |
| 612 | 20230628 | 091100 | 107501190 | 3980 | 3985 | 3985 | 3980 | 719 |
| 613 | 20230628 | 091000 | 104637980 | 3980 | 3990 | 3990 | 3980 | 997 |
| 614 | 20230628 | 090900 | 100669270 | 3995 | 4010 | 4010 | 3995 | 251 |
| 615 | 20230628 | 090800 | 99664150 | 4020 | 4020 | 4020 | 4020 | 2 |
| 616 | 20230628 | 090700 | 99656110 | 3980 | 4020 | 4020 | 3980 | 276 |
| 617 | 20230628 | 090600 | 98555590 | 3975 | 4000 | 4010 | 3975 | 2076 |
| 618 | 20230628 | 090500 | 90290155 | 4000 | 4000 | 4000 | 3995 | 1277 |
| 619 | 20230628 | 090400 | 85183475 | 4000 | 3980 | 4000 | 3975 | 3207 |
| 620 | 20230628 | 090300 | 72367305 | 3975 | 3975 | 3975 | 3975 | 1940 |
| 621 | 20230628 | 090200 | 64655805 | 3975 | 3975 | 3975 | 3930 | 1845 |
| 622 | 20230628 | 090100 | 57389665 | 3975 | 3955 | 3975 | 3940 | 1191 |
| 623 | 20230628 | 090000 | 52691910 | 3990 | 3995 | 3995 | 3970 | 13209 |