29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 13964 |
| 3 | 20230626 | 185000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 4 | 20230626 | 184900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 5 | 20230626 | 184800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 6 | 20230626 | 184700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 7 | 20230626 | 184600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 8 | 20230626 | 184500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 9 | 20230626 | 184400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 10 | 20230626 | 184300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 11 | 20230626 | 184200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 12 | 20230626 | 184100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 13 | 20230626 | 184000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 14 | 20230626 | 183900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 15 | 20230626 | 183800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 16 | 20230626 | 183700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 17 | 20230626 | 183600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 18 | 20230626 | 183500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 19 | 20230626 | 183400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 20 | 20230626 | 183300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 21 | 20230626 | 183200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 22 | 20230626 | 183100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 23 | 20230626 | 183000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 24 | 20230626 | 182900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 25 | 20230626 | 182800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 26 | 20230626 | 182700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 27 | 20230626 | 182600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 28 | 20230626 | 182500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 29 | 20230626 | 182400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 30 | 20230626 | 182300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 31 | 20230626 | 182200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 32 | 20230626 | 182100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 13964 |
| 33 | 20230626 | 182000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 34 | 20230626 | 181900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 35 | 20230626 | 181800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 36 | 20230626 | 181700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 37 | 20230626 | 181600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 38 | 20230626 | 181500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 39 | 20230626 | 181400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 40 | 20230626 | 181300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 41 | 20230626 | 181200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 42 | 20230626 | 181100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 43 | 20230626 | 181000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 44 | 20230626 | 180900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 45 | 20230626 | 180800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 46 | 20230626 | 180700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 47 | 20230626 | 180600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 48 | 20230626 | 180500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 49 | 20230626 | 180400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 50 | 20230626 | 180300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 51 | 20230626 | 180200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 52 | 20230626 | 180100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 53 | 20230626 | 180000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 54 | 20230626 | 175900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 55 | 20230626 | 175800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 56 | 20230626 | 175700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 57 | 20230626 | 175600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 58 | 20230626 | 175500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 59 | 20230626 | 175400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 60 | 20230626 | 175300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 61 | 20230626 | 175200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 62 | 20230626 | 175100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 13964 |
| 63 | 20230626 | 175000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 64 | 20230626 | 174900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 65 | 20230626 | 174800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 66 | 20230626 | 174700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 67 | 20230626 | 174600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 68 | 20230626 | 174500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 69 | 20230626 | 174400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 70 | 20230626 | 174300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 71 | 20230626 | 174200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 72 | 20230626 | 174100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 73 | 20230626 | 174000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 74 | 20230626 | 173900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 75 | 20230626 | 173800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 76 | 20230626 | 173700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 77 | 20230626 | 173600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 78 | 20230626 | 173500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 79 | 20230626 | 173400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 80 | 20230626 | 173300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 81 | 20230626 | 173200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 82 | 20230626 | 173100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 83 | 20230626 | 173000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 84 | 20230626 | 172900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 85 | 20230626 | 172800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 86 | 20230626 | 172700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 87 | 20230626 | 172600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 88 | 20230626 | 172500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 89 | 20230626 | 172400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 90 | 20230626 | 172300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 91 | 20230626 | 172200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 92 | 20230626 | 172100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 13964 |
| 93 | 20230626 | 172000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 94 | 20230626 | 171900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 95 | 20230626 | 171800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 96 | 20230626 | 171700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 97 | 20230626 | 171600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 98 | 20230626 | 171500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 99 | 20230626 | 171400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 100 | 20230626 | 171300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 101 | 20230626 | 171200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 102 | 20230626 | 171100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 103 | 20230626 | 171000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 104 | 20230626 | 170900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 105 | 20230626 | 170800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 106 | 20230626 | 170700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 107 | 20230626 | 170600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 108 | 20230626 | 170500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 109 | 20230626 | 170400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 110 | 20230626 | 170300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 111 | 20230626 | 170200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 112 | 20230626 | 170100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 113 | 20230626 | 170000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 114 | 20230626 | 165900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 115 | 20230626 | 165800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 116 | 20230626 | 165700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 117 | 20230626 | 165600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 118 | 20230626 | 165500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 119 | 20230626 | 165400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 120 | 20230626 | 165300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 121 | 20230626 | 165200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 122 | 20230626 | 165100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 13964 |
| 123 | 20230626 | 165000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 124 | 20230626 | 164900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 125 | 20230626 | 164800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 126 | 20230626 | 164700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 127 | 20230626 | 164600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 128 | 20230626 | 164500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 129 | 20230626 | 164400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 130 | 20230626 | 164300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 131 | 20230626 | 164200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 132 | 20230626 | 164100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 133 | 20230626 | 164000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 134 | 20230626 | 163900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 135 | 20230626 | 163800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 136 | 20230626 | 163700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 137 | 20230626 | 163600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 138 | 20230626 | 163500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 139 | 20230626 | 163400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 140 | 20230626 | 163300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 141 | 20230626 | 163200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 142 | 20230626 | 163100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 143 | 20230626 | 163000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 144 | 20230626 | 162900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 145 | 20230626 | 162800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 146 | 20230626 | 162700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 147 | 20230626 | 162600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 148 | 20230626 | 162500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 149 | 20230626 | 162400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 150 | 20230626 | 162300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 151 | 20230626 | 162200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 152 | 20230626 | 162100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 13964 |
| 153 | 20230626 | 162000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 154 | 20230626 | 161900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 155 | 20230626 | 161800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 156 | 20230626 | 161700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 157 | 20230626 | 161600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 158 | 20230626 | 161500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 159 | 20230626 | 161400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 160 | 20230626 | 161300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 161 | 20230626 | 161200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 162 | 20230626 | 161100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 163 | 20230626 | 161000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 164 | 20230626 | 160900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 165 | 20230626 | 160800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 166 | 20230626 | 160700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 167 | 20230626 | 160600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 168 | 20230626 | 160500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 169 | 20230626 | 160400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 170 | 20230626 | 160300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 171 | 20230626 | 160200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 172 | 20230626 | 160100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 173 | 20230626 | 160000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 174 | 20230626 | 155900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 175 | 20230626 | 155800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 176 | 20230626 | 155700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 177 | 20230626 | 155600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 178 | 20230626 | 155500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 179 | 20230626 | 155400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 180 | 20230626 | 155300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 181 | 20230626 | 155200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 182 | 20230626 | 155100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 13964 |
| 183 | 20230626 | 155000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 184 | 20230626 | 154900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 185 | 20230626 | 154800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 186 | 20230626 | 154700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 187 | 20230626 | 154600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 188 | 20230626 | 154500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 189 | 20230626 | 154400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 190 | 20230626 | 154300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 191 | 20230626 | 154200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 192 | 20230626 | 154100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 193 | 20230626 | 154000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 194 | 20230626 | 153900 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 195 | 20230626 | 153800 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 196 | 20230626 | 153700 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 197 | 20230626 | 153600 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 198 | 20230626 | 153500 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 199 | 20230626 | 153400 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 200 | 20230626 | 153300 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 201 | 20230626 | 153200 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 202 | 20230626 | 153100 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 0 |
| 203 | 20230626 | 153000 | 1252978190 | 3680 | 3680 | 3680 | 3680 | 13964 |
| 204 | 20230626 | 152900 | 1201590670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 205 | 20230626 | 152800 | 1201590670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 206 | 20230626 | 152700 | 1201590670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 207 | 20230626 | 152600 | 1201590670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 208 | 20230626 | 152500 | 1201590670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 209 | 20230626 | 152400 | 1201590670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 210 | 20230626 | 152300 | 1201590670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 211 | 20230626 | 152200 | 1201590670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 212 | 20230626 | 152100 | 1201590670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 213 | 20230626 | 152000 | 1201590670 | 3680 | 3680 | 3680 | 3680 | 0 |
| 214 | 20230626 | 151900 | 1201590670 | 3680 | 3670 | 3680 | 3660 | 3101 |
| 215 | 20230626 | 151800 | 1190202490 | 3675 | 3630 | 3675 | 3630 | 8317 |
| 216 | 20230626 | 151700 | 1159734420 | 3620 | 3630 | 3635 | 3620 | 2655 |
| 217 | 20230626 | 151600 | 1150088455 | 3620 | 3625 | 3630 | 3620 | 2627 |
| 218 | 20230626 | 151500 | 1140565120 | 3630 | 3635 | 3635 | 3630 | 655 |
| 219 | 20230626 | 151400 | 1138187440 | 3635 | 3640 | 3640 | 3635 | 6124 |
| 220 | 20230626 | 151300 | 1115926450 | 3635 | 3645 | 3645 | 3635 | 676 |
| 221 | 20230626 | 151200 | 1113466385 | 3645 | 3645 | 3645 | 3640 | 2270 |
| 222 | 20230626 | 151100 | 1105199585 | 3645 | 3640 | 3645 | 3640 | 123 |
| 223 | 20230626 | 151000 | 1104751575 | 3640 | 3640 | 3645 | 3640 | 1862 |
| 224 | 20230626 | 150900 | 1097964740 | 3640 | 3640 | 3640 | 3640 | 121 |
| 225 | 20230626 | 150800 | 1097524300 | 3640 | 3635 | 3640 | 3635 | 976 |
| 226 | 20230626 | 150700 | 1093971665 | 3640 | 3640 | 3640 | 3640 | 330 |
| 227 | 20230626 | 150600 | 1092770465 | 3640 | 3640 | 3640 | 3640 | 487 |
| 228 | 20230626 | 150500 | 1090997785 | 3640 | 3640 | 3640 | 3640 | 340 |
| 229 | 20230626 | 150400 | 1089760185 | 3640 | 3640 | 3645 | 3640 | 319 |
| 230 | 20230626 | 150300 | 1088599000 | 3645 | 3645 | 3645 | 3640 | 301 |
| 231 | 20230626 | 150200 | 1087503105 | 3645 | 3640 | 3645 | 3640 | 101 |
| 232 | 20230626 | 150100 | 1087134965 | 3640 | 3645 | 3645 | 3640 | 670 |
| 233 | 20230626 | 150000 | 1084695415 | 3645 | 3635 | 3645 | 3635 | 1917 |
| 234 | 20230626 | 145900 | 1077712940 | 3635 | 3635 | 3635 | 3635 | 0 |
| 235 | 20230626 | 145800 | 1077712940 | 3635 | 3625 | 3635 | 3625 | 1442 |
| 236 | 20230626 | 145700 | 1072479480 | 3625 | 3625 | 3625 | 3625 | 24 |
| 237 | 20230626 | 145600 | 1072392480 | 3625 | 3625 | 3625 | 3625 | 55 |
| 238 | 20230626 | 145500 | 1072193105 | 3625 | 3625 | 3625 | 3625 | 1 |
| 239 | 20230626 | 145400 | 1072189480 | 3625 | 3625 | 3625 | 3625 | 1064 |
| 240 | 20230626 | 145300 | 1068332480 | 3625 | 3625 | 3625 | 3625 | 200 |
| 241 | 20230626 | 145200 | 1067607480 | 3625 | 3620 | 3625 | 3620 | 501 |
| 242 | 20230626 | 145100 | 1065792065 | 3615 | 3615 | 3615 | 3615 | 2000 |
| 243 | 20230626 | 145000 | 1058562065 | 3615 | 3620 | 3620 | 3615 | 699 |
| 244 | 20230626 | 144900 | 1056031720 | 3625 | 3615 | 3625 | 3615 | 2 |
| 245 | 20230626 | 144800 | 1056024480 | 3615 | 3620 | 3620 | 3615 | 2022 |
| 246 | 20230626 | 144700 | 1048704845 | 3625 | 3625 | 3625 | 3625 | 421 |
| 247 | 20230626 | 144600 | 1047178720 | 3615 | 3615 | 3615 | 3615 | 0 |
| 248 | 20230626 | 144500 | 1047178720 | 3615 | 3620 | 3620 | 3615 | 2 |
| 249 | 20230626 | 144400 | 1047171485 | 3615 | 3620 | 3620 | 3615 | 1500 |
| 250 | 20230626 | 144300 | 1041743985 | 3615 | 3615 | 3615 | 3615 | 0 |
| 251 | 20230626 | 144200 | 1041743985 | 3615 | 3620 | 3620 | 3615 | 811 |
| 252 | 20230626 | 144100 | 1038812065 | 3620 | 3620 | 3620 | 3620 | 538 |
| 253 | 20230626 | 144000 | 1036864505 | 3620 | 3620 | 3620 | 3620 | 194 |
| 254 | 20230626 | 143900 | 1036162225 | 3620 | 3620 | 3620 | 3620 | 184 |
| 255 | 20230626 | 143800 | 1035496145 | 3620 | 3625 | 3625 | 3620 | 767 |
| 256 | 20230626 | 143700 | 1032718555 | 3620 | 3620 | 3620 | 3620 | 100 |
| 257 | 20230626 | 143600 | 1032356555 | 3620 | 3620 | 3620 | 3620 | 200 |
| 258 | 20230626 | 143500 | 1031632555 | 3620 | 3620 | 3620 | 3620 | 1 |
| 259 | 20230626 | 143400 | 1031628935 | 3620 | 3620 | 3620 | 3620 | 0 |
| 260 | 20230626 | 143300 | 1031628935 | 3620 | 3620 | 3620 | 3620 | 103 |
| 261 | 20230626 | 143200 | 1031256075 | 3620 | 3620 | 3620 | 3620 | 1000 |
| 262 | 20230626 | 143100 | 1027636075 | 3620 | 3620 | 3620 | 3620 | 201 |
| 263 | 20230626 | 143000 | 1026908455 | 3620 | 3620 | 3620 | 3620 | 537 |
| 264 | 20230626 | 142900 | 1024964515 | 3620 | 3620 | 3620 | 3620 | 0 |
| 265 | 20230626 | 142800 | 1024964515 | 3620 | 3630 | 3630 | 3620 | 238 |
| 266 | 20230626 | 142700 | 1024102945 | 3620 | 3625 | 3625 | 3620 | 8674 |
| 267 | 20230626 | 142600 | 992685300 | 3630 | 3635 | 3635 | 3630 | 3202 |
| 268 | 20230626 | 142500 | 981057040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 269 | 20230626 | 142400 | 981057040 | 3635 | 3635 | 3635 | 3635 | 0 |
| 270 | 20230626 | 142300 | 981057040 | 3635 | 3635 | 3640 | 3635 | 219 |
| 271 | 20230626 | 142200 | 980260970 | 3640 | 3640 | 3640 | 3640 | 24 |
| 272 | 20230626 | 142100 | 980173610 | 3640 | 3640 | 3640 | 3635 | 309 |
| 273 | 20230626 | 142000 | 979049225 | 3640 | 3640 | 3640 | 3640 | 246 |
| 274 | 20230626 | 141900 | 978153785 | 3640 | 3640 | 3640 | 3640 | 104 |
| 275 | 20230626 | 141800 | 977775225 | 3640 | 3635 | 3640 | 3635 | 2778 |
| 276 | 20230626 | 141700 | 967670865 | 3640 | 3640 | 3640 | 3640 | 20 |
| 277 | 20230626 | 141600 | 967598065 | 3640 | 3645 | 3645 | 3640 | 302 |
| 278 | 20230626 | 141500 | 966498775 | 3635 | 3635 | 3635 | 3635 | 0 |
| 279 | 20230626 | 141400 | 966498775 | 3635 | 3635 | 3635 | 3635 | 0 |
| 280 | 20230626 | 141300 | 966498775 | 3635 | 3645 | 3645 | 3635 | 4221 |
| 281 | 20230626 | 141200 | 951134725 | 3645 | 3645 | 3645 | 3645 | 0 |
| 282 | 20230626 | 141100 | 951134725 | 3645 | 3640 | 3645 | 3640 | 472 |
| 283 | 20230626 | 141000 | 949415035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 284 | 20230626 | 140900 | 949415035 | 3640 | 3640 | 3640 | 3640 | 461 |
| 285 | 20230626 | 140800 | 947736995 | 3640 | 3645 | 3645 | 3640 | 2 |
| 286 | 20230626 | 140700 | 947729710 | 3645 | 3645 | 3645 | 3645 | 50 |
| 287 | 20230626 | 140600 | 947547460 | 3640 | 3640 | 3640 | 3640 | 0 |
| 288 | 20230626 | 140500 | 947547460 | 3640 | 3640 | 3640 | 3640 | 158 |
| 289 | 20230626 | 140400 | 946972340 | 3640 | 3640 | 3640 | 3640 | 36 |
| 290 | 20230626 | 140300 | 946841300 | 3640 | 3640 | 3640 | 3640 | 804 |
| 291 | 20230626 | 140200 | 943914740 | 3635 | 3635 | 3635 | 3635 | 28 |
| 292 | 20230626 | 140100 | 943812960 | 3640 | 3640 | 3640 | 3640 | 0 |
| 293 | 20230626 | 140000 | 943812960 | 3640 | 3640 | 3640 | 3640 | 110 |
| 294 | 20230626 | 135900 | 943412560 | 3640 | 3640 | 3640 | 3640 | 0 |
| 295 | 20230626 | 135800 | 943412560 | 3640 | 3640 | 3640 | 3640 | 0 |
| 296 | 20230626 | 135700 | 943412560 | 3640 | 3640 | 3640 | 3640 | 20 |
| 297 | 20230626 | 135600 | 943339760 | 3635 | 3635 | 3635 | 3635 | 0 |
| 298 | 20230626 | 135500 | 943339760 | 3635 | 3640 | 3640 | 3635 | 1510 |
| 299 | 20230626 | 135400 | 937850860 | 3645 | 3645 | 3645 | 3645 | 50 |
| 300 | 20230626 | 135300 | 937668610 | 3645 | 3645 | 3645 | 3645 | 6 |
| 301 | 20230626 | 135200 | 937646740 | 3645 | 3645 | 3645 | 3645 | 1 |
| 302 | 20230626 | 135100 | 937643095 | 3640 | 3640 | 3640 | 3640 | 0 |
| 303 | 20230626 | 135000 | 937643095 | 3640 | 3640 | 3640 | 3640 | 2 |
| 304 | 20230626 | 134900 | 937635815 | 3635 | 3635 | 3635 | 3635 | 100 |
| 305 | 20230626 | 134800 | 937272315 | 3640 | 3640 | 3640 | 3640 | 0 |
| 306 | 20230626 | 134700 | 937272315 | 3640 | 3640 | 3640 | 3640 | 0 |
| 307 | 20230626 | 134600 | 937272315 | 3640 | 3640 | 3640 | 3640 | 14 |
| 308 | 20230626 | 134500 | 937221355 | 3645 | 3645 | 3645 | 3645 | 0 |
| 309 | 20230626 | 134400 | 937221355 | 3645 | 3645 | 3645 | 3645 | 0 |
| 310 | 20230626 | 134300 | 937221355 | 3645 | 3640 | 3645 | 3640 | 1220 |
| 311 | 20230626 | 134200 | 932780455 | 3640 | 3640 | 3640 | 3640 | 5 |
| 312 | 20230626 | 134100 | 932762255 | 3645 | 3645 | 3645 | 3645 | 2 |
| 313 | 20230626 | 134000 | 932754965 | 3640 | 3640 | 3640 | 3640 | 164 |
| 314 | 20230626 | 133900 | 932158005 | 3640 | 3640 | 3640 | 3640 | 483 |
| 315 | 20230626 | 133800 | 930399885 | 3640 | 3645 | 3645 | 3640 | 16 |
| 316 | 20230626 | 133700 | 930341640 | 3645 | 3640 | 3645 | 3640 | 314 |
| 317 | 20230626 | 133600 | 929197135 | 3640 | 3640 | 3640 | 3640 | 50 |
| 318 | 20230626 | 133500 | 929015135 | 3645 | 3645 | 3645 | 3645 | 50 |
| 319 | 20230626 | 133400 | 928832885 | 3645 | 3640 | 3645 | 3640 | 201 |
| 320 | 20230626 | 133300 | 928101240 | 3640 | 3640 | 3640 | 3640 | 1243 |
| 321 | 20230626 | 133200 | 923576720 | 3635 | 3635 | 3635 | 3635 | 432 |
| 322 | 20230626 | 133100 | 922006400 | 3635 | 3635 | 3635 | 3635 | 86 |
| 323 | 20230626 | 133000 | 921693790 | 3635 | 3635 | 3635 | 3635 | 0 |
| 324 | 20230626 | 132900 | 921693790 | 3635 | 3635 | 3635 | 3635 | 1 |
| 325 | 20230626 | 132800 | 921690155 | 3635 | 3635 | 3635 | 3635 | 2 |
| 326 | 20230626 | 132700 | 921682885 | 3625 | 3625 | 3625 | 3625 | 0 |
| 327 | 20230626 | 132600 | 921682885 | 3625 | 3625 | 3625 | 3625 | 0 |
| 328 | 20230626 | 132500 | 921682885 | 3625 | 3630 | 3635 | 3625 | 2317 |
| 329 | 20230626 | 132400 | 913270915 | 3625 | 3625 | 3625 | 3625 | 0 |
| 330 | 20230626 | 132300 | 913270915 | 3625 | 3625 | 3625 | 3625 | 997 |
| 331 | 20230626 | 132200 | 909656790 | 3630 | 3635 | 3635 | 3630 | 2106 |
| 332 | 20230626 | 132100 | 902012000 | 3635 | 3635 | 3635 | 3635 | 0 |
| 333 | 20230626 | 132000 | 902012000 | 3635 | 3635 | 3635 | 3635 | 5 |
| 334 | 20230626 | 131900 | 901993825 | 3635 | 3635 | 3635 | 3635 | 13 |
| 335 | 20230626 | 131800 | 901946570 | 3635 | 3635 | 3635 | 3635 | 37 |
| 336 | 20230626 | 131700 | 901812075 | 3635 | 3630 | 3635 | 3630 | 73 |
| 337 | 20230626 | 131600 | 901546970 | 3630 | 3630 | 3635 | 3630 | 832 |
| 338 | 20230626 | 131500 | 898525655 | 3630 | 3625 | 3630 | 3625 | 251 |
| 339 | 20230626 | 131400 | 897615655 | 3635 | 3630 | 3635 | 3620 | 3906 |
| 340 | 20230626 | 131300 | 883470740 | 3630 | 3635 | 3635 | 3630 | 279 |
| 341 | 20230626 | 131200 | 882457820 | 3620 | 3640 | 3640 | 3620 | 3725 |
| 342 | 20230626 | 131100 | 868952115 | 3640 | 3650 | 3650 | 3640 | 2886 |
| 343 | 20230626 | 131000 | 858445450 | 3655 | 3655 | 3655 | 3655 | 0 |
| 344 | 20230626 | 130900 | 858445450 | 3655 | 3655 | 3655 | 3655 | 40 |
| 345 | 20230626 | 130800 | 858299250 | 3645 | 3645 | 3645 | 3645 | 1097 |
| 346 | 20230626 | 130700 | 854300685 | 3645 | 3645 | 3645 | 3645 | 2969 |
| 347 | 20230626 | 130600 | 843478680 | 3660 | 3645 | 3660 | 3645 | 3126 |
| 348 | 20230626 | 130500 | 832060585 | 3645 | 3645 | 3645 | 3645 | 0 |
| 349 | 20230626 | 130400 | 832060585 | 3645 | 3655 | 3655 | 3645 | 5033 |
| 350 | 20230626 | 130300 | 813688790 | 3665 | 3665 | 3665 | 3665 | 1 |
| 351 | 20230626 | 130200 | 813685125 | 3655 | 3655 | 3655 | 3655 | 1318 |
| 352 | 20230626 | 130100 | 808867835 | 3655 | 3655 | 3665 | 3655 | 1066 |
| 353 | 20230626 | 130000 | 804969255 | 3655 | 3655 | 3655 | 3655 | 110 |
| 354 | 20230626 | 125900 | 804567205 | 3655 | 3660 | 3660 | 3655 | 202 |
| 355 | 20230626 | 125800 | 803828065 | 3660 | 3660 | 3660 | 3660 | 1330 |
| 356 | 20230626 | 125700 | 798960265 | 3660 | 3660 | 3660 | 3660 | 163 |
| 357 | 20230626 | 125600 | 798363685 | 3660 | 3660 | 3660 | 3660 | 13 |
| 358 | 20230626 | 125500 | 798316105 | 3660 | 3660 | 3660 | 3660 | 51 |
| 359 | 20230626 | 125400 | 798129445 | 3660 | 3660 | 3660 | 3660 | 3 |
| 360 | 20230626 | 125300 | 798118465 | 3660 | 3650 | 3660 | 3650 | 882 |
| 361 | 20230626 | 125200 | 794894650 | 3650 | 3650 | 3650 | 3650 | 28 |
| 362 | 20230626 | 125100 | 794792450 | 3650 | 3650 | 3655 | 3650 | 139 |
| 363 | 20230626 | 125000 | 794284470 | 3650 | 3650 | 3650 | 3650 | 208 |
| 364 | 20230626 | 124900 | 793525270 | 3650 | 3650 | 3650 | 3650 | 400 |
| 365 | 20230626 | 124800 | 792065270 | 3650 | 3670 | 3670 | 3650 | 429 |
| 366 | 20230626 | 124700 | 790495350 | 3670 | 3670 | 3670 | 3660 | 1052 |
| 367 | 20230626 | 124600 | 786641950 | 3675 | 3660 | 3675 | 3660 | 5380 |
| 368 | 20230626 | 124500 | 766931400 | 3660 | 3650 | 3660 | 3650 | 2821 |
| 369 | 20230626 | 124400 | 756607750 | 3645 | 3675 | 3675 | 3645 | 3227 |
| 370 | 20230626 | 124300 | 744835015 | 3650 | 3650 | 3680 | 3650 | 14099 |
| 371 | 20230626 | 124200 | 693214415 | 3650 | 3650 | 3650 | 3650 | 4359 |
| 372 | 20230626 | 124100 | 677304065 | 3655 | 3660 | 3660 | 3655 | 623 |
| 373 | 20230626 | 124000 | 675026800 | 3660 | 3655 | 3660 | 3650 | 2418 |
| 374 | 20230626 | 123900 | 666183615 | 3655 | 3655 | 3655 | 3650 | 600 |
| 375 | 20230626 | 123800 | 663990750 | 3655 | 3650 | 3655 | 3650 | 304 |
| 376 | 20230626 | 123700 | 662881075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 377 | 20230626 | 123600 | 662881075 | 3645 | 3645 | 3645 | 3645 | 334 |
| 378 | 20230626 | 123500 | 661663645 | 3645 | 3645 | 3650 | 3645 | 2679 |
| 379 | 20230626 | 123400 | 651896895 | 3650 | 3645 | 3650 | 3645 | 840 |
| 380 | 20230626 | 123300 | 648830945 | 3645 | 3640 | 3645 | 3640 | 464 |
| 381 | 20230626 | 123200 | 647139815 | 3640 | 3635 | 3640 | 3635 | 200 |
| 382 | 20230626 | 123100 | 646412315 | 3635 | 3630 | 3635 | 3630 | 617 |
| 383 | 20230626 | 123000 | 644171335 | 3630 | 3630 | 3630 | 3630 | 56 |
| 384 | 20230626 | 122900 | 643968055 | 3625 | 3625 | 3625 | 3625 | 0 |
| 385 | 20230626 | 122800 | 643968055 | 3625 | 3625 | 3625 | 3625 | 0 |
| 386 | 20230626 | 122700 | 643968055 | 3625 | 3625 | 3625 | 3625 | 3 |
| 387 | 20230626 | 122600 | 643957180 | 3625 | 3625 | 3625 | 3625 | 32 |
| 388 | 20230626 | 122500 | 643841180 | 3625 | 3625 | 3625 | 3625 | 0 |
| 389 | 20230626 | 122400 | 643841180 | 3625 | 3625 | 3625 | 3625 | 1492 |
| 390 | 20230626 | 122300 | 638432680 | 3630 | 3630 | 3630 | 3630 | 276 |
| 391 | 20230626 | 122200 | 637430800 | 3630 | 3630 | 3630 | 3630 | 2574 |
| 392 | 20230626 | 122100 | 628087180 | 3635 | 3630 | 3635 | 3630 | 119 |
| 393 | 20230626 | 122000 | 627654660 | 3630 | 3640 | 3640 | 3630 | 59 |
| 394 | 20230626 | 121900 | 627440170 | 3640 | 3645 | 3645 | 3635 | 49 |
| 395 | 20230626 | 121800 | 627261740 | 3645 | 3640 | 3645 | 3630 | 636 |
| 396 | 20230626 | 121700 | 624948570 | 3650 | 3640 | 3650 | 3640 | 321 |
| 397 | 20230626 | 121600 | 623778995 | 3640 | 3640 | 3640 | 3640 | 104 |
| 398 | 20230626 | 121500 | 623400435 | 3635 | 3645 | 3645 | 3635 | 1349 |
| 399 | 20230626 | 121400 | 618493480 | 3645 | 3640 | 3645 | 3640 | 113 |
| 400 | 20230626 | 121300 | 618081600 | 3640 | 3635 | 3640 | 3635 | 2745 |
| 401 | 20230626 | 121200 | 608094285 | 3635 | 3635 | 3635 | 3630 | 1402 |
| 402 | 20230626 | 121100 | 602998165 | 3630 | 3625 | 3630 | 3625 | 1913 |
| 403 | 20230626 | 121000 | 596061480 | 3620 | 3620 | 3620 | 3620 | 559 |
| 404 | 20230626 | 120900 | 594037900 | 3620 | 3620 | 3620 | 3620 | 135 |
| 405 | 20230626 | 120800 | 593549200 | 3620 | 3620 | 3620 | 3620 | 0 |
| 406 | 20230626 | 120700 | 593549200 | 3620 | 3620 | 3620 | 3620 | 100 |
| 407 | 20230626 | 120600 | 593187200 | 3620 | 3625 | 3625 | 3620 | 1374 |
| 408 | 20230626 | 120500 | 588207700 | 3630 | 3630 | 3630 | 3630 | 1 |
| 409 | 20230626 | 120400 | 588204070 | 3630 | 3630 | 3630 | 3630 | 61 |
| 410 | 20230626 | 120300 | 587982640 | 3630 | 3630 | 3630 | 3630 | 110 |
| 411 | 20230626 | 120200 | 587583340 | 3630 | 3630 | 3630 | 3625 | 392 |
| 412 | 20230626 | 120100 | 586160515 | 3630 | 3635 | 3635 | 3630 | 1420 |
| 413 | 20230626 | 120000 | 581001345 | 3635 | 3630 | 3635 | 3630 | 2429 |
| 414 | 20230626 | 115900 | 572183225 | 3630 | 3625 | 3630 | 3625 | 1899 |
| 415 | 20230626 | 115800 | 565292175 | 3625 | 3625 | 3625 | 3625 | 6 |
| 416 | 20230626 | 115700 | 565270425 | 3625 | 3625 | 3625 | 3625 | 95 |
| 417 | 20230626 | 115600 | 564926050 | 3625 | 3625 | 3625 | 3625 | 10 |
| 418 | 20230626 | 115500 | 564889800 | 3625 | 3625 | 3625 | 3625 | 207 |
| 419 | 20230626 | 115400 | 564139425 | 3625 | 3625 | 3625 | 3625 | 723 |
| 420 | 20230626 | 115300 | 561518550 | 3625 | 3625 | 3625 | 3625 | 0 |
| 421 | 20230626 | 115200 | 561518550 | 3625 | 3625 | 3625 | 3625 | 27 |
| 422 | 20230626 | 115100 | 561420675 | 3620 | 3620 | 3620 | 3620 | 704 |
| 423 | 20230626 | 115000 | 558872195 | 3620 | 3620 | 3625 | 3620 | 146 |
| 424 | 20230626 | 114900 | 558343665 | 3620 | 3625 | 3625 | 3620 | 923 |
| 425 | 20230626 | 114800 | 555002220 | 3620 | 3620 | 3620 | 3620 | 175 |
| 426 | 20230626 | 114700 | 554368720 | 3620 | 3620 | 3620 | 3620 | 1278 |
| 427 | 20230626 | 114600 | 549742360 | 3620 | 3625 | 3625 | 3620 | 271 |
| 428 | 20230626 | 114500 | 548761205 | 3625 | 3625 | 3625 | 3625 | 22 |
| 429 | 20230626 | 114400 | 548681455 | 3625 | 3625 | 3625 | 3625 | 1602 |
| 430 | 20230626 | 114300 | 542874205 | 3620 | 3615 | 3620 | 3615 | 614 |
| 431 | 20230626 | 114200 | 540651570 | 3615 | 3615 | 3615 | 3615 | 361 |
| 432 | 20230626 | 114100 | 539346555 | 3620 | 3620 | 3620 | 3620 | 292 |
| 433 | 20230626 | 114000 | 538289515 | 3620 | 3620 | 3620 | 3620 | 2 |
| 434 | 20230626 | 113900 | 538282275 | 3620 | 3620 | 3620 | 3620 | 0 |
| 435 | 20230626 | 113800 | 538282275 | 3620 | 3620 | 3620 | 3620 | 134 |
| 436 | 20230626 | 113700 | 537797195 | 3620 | 3620 | 3620 | 3620 | 10 |
| 437 | 20230626 | 113600 | 537760995 | 3620 | 3615 | 3620 | 3615 | 22 |
| 438 | 20230626 | 113500 | 537681460 | 3620 | 3620 | 3620 | 3620 | 1 |
| 439 | 20230626 | 113400 | 537677840 | 3620 | 3620 | 3620 | 3620 | 10 |
| 440 | 20230626 | 113300 | 537641640 | 3620 | 3620 | 3620 | 3620 | 10 |
| 441 | 20230626 | 113200 | 537605440 | 3615 | 3615 | 3615 | 3615 | 0 |
| 442 | 20230626 | 113100 | 537605440 | 3615 | 3615 | 3615 | 3615 | 200 |
| 443 | 20230626 | 113000 | 536882440 | 3615 | 3615 | 3615 | 3615 | 2 |
| 444 | 20230626 | 112900 | 536875210 | 3620 | 3620 | 3620 | 3620 | 0 |
| 445 | 20230626 | 112800 | 536875210 | 3620 | 3620 | 3620 | 3620 | 1 |
| 446 | 20230626 | 112700 | 536871590 | 3620 | 3620 | 3620 | 3615 | 385 |
| 447 | 20230626 | 112600 | 535479390 | 3615 | 3615 | 3615 | 3615 | 617 |
| 448 | 20230626 | 112500 | 533248935 | 3620 | 3615 | 3620 | 3615 | 400 |
| 449 | 20230626 | 112400 | 531801935 | 3615 | 3615 | 3620 | 3615 | 497 |
| 450 | 20230626 | 112300 | 530004430 | 3610 | 3625 | 3625 | 3610 | 510 |
| 451 | 20230626 | 112200 | 528161095 | 3625 | 3615 | 3630 | 3615 | 8579 |
| 452 | 20230626 | 112100 | 497079375 | 3615 | 3615 | 3615 | 3615 | 0 |
| 453 | 20230626 | 112000 | 497079375 | 3615 | 3615 | 3615 | 3605 | 101 |
| 454 | 20230626 | 111900 | 496714540 | 3615 | 3610 | 3615 | 3610 | 78 |
| 455 | 20230626 | 111800 | 496432710 | 3610 | 3610 | 3610 | 3610 | 72 |
| 456 | 20230626 | 111700 | 496172790 | 3605 | 3605 | 3605 | 3605 | 4 |
| 457 | 20230626 | 111600 | 496158370 | 3610 | 3610 | 3610 | 3610 | 419 |
| 458 | 20230626 | 111500 | 494645780 | 3615 | 3610 | 3615 | 3610 | 102 |
| 459 | 20230626 | 111400 | 494277060 | 3610 | 3610 | 3610 | 3610 | 9 |
| 460 | 20230626 | 111300 | 494244570 | 3605 | 3610 | 3610 | 3605 | 250 |
| 461 | 20230626 | 111200 | 493342320 | 3610 | 3610 | 3610 | 3610 | 501 |
| 462 | 20230626 | 111100 | 491533710 | 3610 | 3610 | 3610 | 3610 | 0 |
| 463 | 20230626 | 111000 | 491533710 | 3610 | 3610 | 3610 | 3610 | 341 |
| 464 | 20230626 | 110900 | 490302700 | 3610 | 3610 | 3610 | 3605 | 111 |
| 465 | 20230626 | 110800 | 489901995 | 3610 | 3605 | 3610 | 3605 | 402 |
| 466 | 20230626 | 110700 | 488452775 | 3605 | 3605 | 3605 | 3605 | 220 |
| 467 | 20230626 | 110600 | 487659675 | 3605 | 3600 | 3605 | 3600 | 737 |
| 468 | 20230626 | 110500 | 485003515 | 3600 | 3600 | 3600 | 3600 | 0 |
| 469 | 20230626 | 110400 | 485003515 | 3600 | 3600 | 3600 | 3600 | 56 |
| 470 | 20230626 | 110300 | 484801915 | 3600 | 3605 | 3605 | 3595 | 345 |
| 471 | 20230626 | 110200 | 483558995 | 3600 | 3600 | 3600 | 3600 | 242 |
| 472 | 20230626 | 110100 | 482687795 | 3600 | 3600 | 3600 | 3600 | 1 |
| 473 | 20230626 | 110000 | 482684195 | 3595 | 3600 | 3600 | 3595 | 1047 |
| 474 | 20230626 | 105900 | 478915010 | 3600 | 3600 | 3600 | 3600 | 1000 |
| 475 | 20230626 | 105800 | 475315010 | 3600 | 3600 | 3600 | 3600 | 291 |
| 476 | 20230626 | 105700 | 474267410 | 3600 | 3595 | 3600 | 3595 | 29 |
| 477 | 20230626 | 105600 | 474163060 | 3600 | 3600 | 3600 | 3600 | 10 |
| 478 | 20230626 | 105500 | 474127060 | 3600 | 3600 | 3600 | 3600 | 44 |
| 479 | 20230626 | 105400 | 473968660 | 3595 | 3585 | 3595 | 3585 | 225 |
| 480 | 20230626 | 105300 | 473160895 | 3600 | 3585 | 3600 | 3585 | 1408 |
| 481 | 20230626 | 105200 | 468102685 | 3580 | 3585 | 3585 | 3580 | 131 |
| 482 | 20230626 | 105100 | 467633055 | 3585 | 3585 | 3585 | 3585 | 81 |
| 483 | 20230626 | 105000 | 467342670 | 3580 | 3580 | 3580 | 3580 | 0 |
| 484 | 20230626 | 104900 | 467342670 | 3580 | 3580 | 3580 | 3580 | 0 |
| 485 | 20230626 | 104800 | 467342670 | 3580 | 3580 | 3580 | 3580 | 11 |
| 486 | 20230626 | 104700 | 467303290 | 3580 | 3585 | 3585 | 3580 | 26 |
| 487 | 20230626 | 104600 | 467210200 | 3585 | 3580 | 3585 | 3580 | 318 |
| 488 | 20230626 | 104500 | 466071755 | 3580 | 3580 | 3580 | 3580 | 1269 |
| 489 | 20230626 | 104400 | 461528735 | 3580 | 3585 | 3585 | 3580 | 121 |
| 490 | 20230626 | 104300 | 461095550 | 3580 | 3580 | 3580 | 3580 | 0 |
| 491 | 20230626 | 104200 | 461095550 | 3580 | 3585 | 3585 | 3580 | 158 |
| 492 | 20230626 | 104100 | 460529165 | 3585 | 3585 | 3585 | 3580 | 2211 |
| 493 | 20230626 | 104000 | 452613760 | 3585 | 3600 | 3600 | 3585 | 1865 |
| 494 | 20230626 | 103900 | 445927085 | 3600 | 3600 | 3600 | 3600 | 408 |
| 495 | 20230626 | 103800 | 444458285 | 3600 | 3595 | 3600 | 3595 | 55 |
| 496 | 20230626 | 103700 | 444260510 | 3595 | 3595 | 3595 | 3595 | 375 |
| 497 | 20230626 | 103600 | 442912385 | 3595 | 3595 | 3600 | 3595 | 5215 |
| 498 | 20230626 | 103500 | 424156685 | 3590 | 3595 | 3595 | 3590 | 679 |
| 499 | 20230626 | 103400 | 421716630 | 3595 | 3590 | 3595 | 3585 | 2539 |
| 500 | 20230626 | 103300 | 412603985 | 3590 | 3590 | 3590 | 3590 | 498 |
| 501 | 20230626 | 103200 | 410816165 | 3590 | 3590 | 3590 | 3590 | 560 |
| 502 | 20230626 | 103100 | 408805765 | 3590 | 3590 | 3590 | 3590 | 5 |
| 503 | 20230626 | 103000 | 408787815 | 3580 | 3585 | 3585 | 3580 | 118 |
| 504 | 20230626 | 102900 | 408365280 | 3580 | 3580 | 3580 | 3580 | 1 |
| 505 | 20230626 | 102800 | 408361700 | 3585 | 3585 | 3585 | 3580 | 297 |
| 506 | 20230626 | 102700 | 407297005 | 3580 | 3580 | 3580 | 3580 | 13 |
| 507 | 20230626 | 102600 | 407250465 | 3580 | 3580 | 3580 | 3580 | 221 |
| 508 | 20230626 | 102500 | 406459285 | 3575 | 3575 | 3575 | 3575 | 200 |
| 509 | 20230626 | 102400 | 405744285 | 3575 | 3575 | 3575 | 3575 | 531 |
| 510 | 20230626 | 102300 | 403845960 | 3575 | 3575 | 3575 | 3575 | 0 |
| 511 | 20230626 | 102200 | 403845960 | 3575 | 3575 | 3575 | 3575 | 0 |
| 512 | 20230626 | 102100 | 403845960 | 3575 | 3575 | 3575 | 3575 | 100 |
| 513 | 20230626 | 102000 | 403488460 | 3575 | 3575 | 3575 | 3575 | 207 |
| 514 | 20230626 | 101900 | 402748435 | 3575 | 3575 | 3575 | 3575 | 45 |
| 515 | 20230626 | 101800 | 402587560 | 3575 | 3575 | 3575 | 3575 | 2006 |
| 516 | 20230626 | 101700 | 395416110 | 3575 | 3575 | 3575 | 3575 | 462 |
| 517 | 20230626 | 101600 | 393764460 | 3575 | 3580 | 3580 | 3575 | 201 |
| 518 | 20230626 | 101500 | 393044885 | 3580 | 3585 | 3585 | 3580 | 415 |
| 519 | 20230626 | 101400 | 391559180 | 3585 | 3585 | 3585 | 3585 | 230 |
| 520 | 20230626 | 101300 | 390734630 | 3585 | 3585 | 3585 | 3585 | 111 |
| 521 | 20230626 | 101200 | 390336695 | 3585 | 3595 | 3595 | 3585 | 605 |
| 522 | 20230626 | 101100 | 388166720 | 3600 | 3595 | 3600 | 3595 | 1763 |
| 523 | 20230626 | 101000 | 381825480 | 3595 | 3590 | 3595 | 3590 | 283 |
| 524 | 20230626 | 100900 | 380808855 | 3590 | 3595 | 3595 | 3590 | 33 |
| 525 | 20230626 | 100800 | 380690240 | 3595 | 3590 | 3595 | 3590 | 332 |
| 526 | 20230626 | 100700 | 379498200 | 3590 | 3590 | 3590 | 3590 | 5 |
| 527 | 20230626 | 100600 | 379480250 | 3590 | 3595 | 3595 | 3590 | 1497 |
| 528 | 20230626 | 100500 | 374100085 | 3590 | 3590 | 3590 | 3590 | 125 |
| 529 | 20230626 | 100400 | 373651335 | 3595 | 3590 | 3595 | 3590 | 4674 |
| 530 | 20230626 | 100300 | 356869280 | 3595 | 3595 | 3595 | 3595 | 0 |
| 531 | 20230626 | 100200 | 356869280 | 3595 | 3590 | 3595 | 3590 | 203 |
| 532 | 20230626 | 100100 | 356139515 | 3590 | 3575 | 3590 | 3575 | 750 |
| 533 | 20230626 | 100000 | 353450455 | 3585 | 3575 | 3585 | 3575 | 344 |
| 534 | 20230626 | 095900 | 352219505 | 3575 | 3580 | 3585 | 3575 | 11 |
| 535 | 20230626 | 095800 | 352180085 | 3580 | 3580 | 3585 | 3575 | 632 |
| 536 | 20230626 | 095700 | 349917860 | 3580 | 3585 | 3585 | 3580 | 418 |
| 537 | 20230626 | 095600 | 348420715 | 3585 | 3590 | 3590 | 3580 | 930 |
| 538 | 20230626 | 095500 | 345090060 | 3590 | 3585 | 3590 | 3585 | 395 |
| 539 | 20230626 | 095400 | 343673935 | 3585 | 3580 | 3585 | 3580 | 192 |
| 540 | 20230626 | 095300 | 342986050 | 3580 | 3580 | 3580 | 3580 | 1 |
| 541 | 20230626 | 095200 | 342982470 | 3585 | 3575 | 3585 | 3575 | 86 |
| 542 | 20230626 | 095100 | 342674440 | 3575 | 3575 | 3575 | 3575 | 0 |
| 543 | 20230626 | 095000 | 342674440 | 3575 | 3575 | 3575 | 3575 | 20 |
| 544 | 20230626 | 094900 | 342602940 | 3570 | 3575 | 3585 | 3570 | 4061 |
| 545 | 20230626 | 094800 | 328055485 | 3570 | 3570 | 3570 | 3570 | 67 |
| 546 | 20230626 | 094700 | 327816295 | 3570 | 3570 | 3575 | 3570 | 825 |
| 547 | 20230626 | 094600 | 324871040 | 3570 | 3570 | 3570 | 3565 | 527 |
| 548 | 20230626 | 094500 | 322992155 | 3570 | 3565 | 3570 | 3560 | 53 |
| 549 | 20230626 | 094400 | 322803390 | 3560 | 3575 | 3575 | 3560 | 632 |
| 550 | 20230626 | 094300 | 320551130 | 3575 | 3575 | 3575 | 3575 | 103 |
| 551 | 20230626 | 094200 | 320182905 | 3575 | 3575 | 3575 | 3575 | 1 |
| 552 | 20230626 | 094100 | 320179330 | 3575 | 3565 | 3575 | 3560 | 887 |
| 553 | 20230626 | 094000 | 317014045 | 3560 | 3565 | 3565 | 3560 | 99 |
| 554 | 20230626 | 093900 | 316661315 | 3565 | 3570 | 3570 | 3565 | 849 |
| 555 | 20230626 | 093800 | 313634580 | 3570 | 3565 | 3570 | 3565 | 1390 |
| 556 | 20230626 | 093700 | 308672295 | 3570 | 3565 | 3570 | 3565 | 1490 |
| 557 | 20230626 | 093600 | 303354945 | 3560 | 3555 | 3560 | 3550 | 318 |
| 558 | 20230626 | 093500 | 302224075 | 3555 | 3555 | 3555 | 3555 | 16 |
| 559 | 20230626 | 093400 | 302167195 | 3555 | 3550 | 3555 | 3550 | 677 |
| 560 | 20230626 | 093300 | 299763780 | 3555 | 3555 | 3555 | 3555 | 7 |
| 561 | 20230626 | 093200 | 299738895 | 3560 | 3560 | 3560 | 3560 | 7 |
| 562 | 20230626 | 093100 | 299713975 | 3550 | 3555 | 3560 | 3550 | 238 |
| 563 | 20230626 | 093000 | 298868300 | 3560 | 3560 | 3560 | 3560 | 47 |
| 564 | 20230626 | 092900 | 298700980 | 3560 | 3565 | 3565 | 3560 | 316 |
| 565 | 20230626 | 092800 | 297575870 | 3560 | 3550 | 3560 | 3545 | 1956 |
| 566 | 20230626 | 092700 | 290627335 | 3550 | 3550 | 3550 | 3545 | 1935 |
| 567 | 20230626 | 092600 | 283758990 | 3550 | 3560 | 3560 | 3550 | 1163 |
| 568 | 20230626 | 092500 | 279624310 | 3560 | 3550 | 3560 | 3550 | 2010 |
| 569 | 20230626 | 092400 | 272488790 | 3550 | 3560 | 3560 | 3550 | 1773 |
| 570 | 20230626 | 092300 | 266187710 | 3560 | 3560 | 3560 | 3560 | 30 |
| 571 | 20230626 | 092200 | 266080910 | 3555 | 3555 | 3555 | 3555 | 0 |
| 572 | 20230626 | 092100 | 266080910 | 3555 | 3555 | 3565 | 3555 | 1503 |
| 573 | 20230626 | 092000 | 260735755 | 3555 | 3560 | 3560 | 3555 | 378 |
| 574 | 20230626 | 091900 | 259391860 | 3560 | 3550 | 3560 | 3550 | 10074 |
| 575 | 20230626 | 091800 | 223629090 | 3550 | 3555 | 3555 | 3550 | 179 |
| 576 | 20230626 | 091700 | 222993495 | 3555 | 3560 | 3560 | 3555 | 2897 |
| 577 | 20230626 | 091600 | 212694655 | 3545 | 3545 | 3545 | 3545 | 10 |
| 578 | 20230626 | 091500 | 212659205 | 3560 | 3545 | 3560 | 3545 | 6277 |
| 579 | 20230626 | 091400 | 190406695 | 3545 | 3550 | 3555 | 3545 | 10148 |
| 580 | 20230626 | 091300 | 154418760 | 3560 | 3560 | 3560 | 3560 | 100 |
| 581 | 20230626 | 091200 | 154062760 | 3560 | 3550 | 3560 | 3550 | 381 |
| 582 | 20230626 | 091100 | 152707400 | 3550 | 3550 | 3550 | 3545 | 6549 |
| 583 | 20230626 | 091000 | 129460455 | 3555 | 3555 | 3560 | 3555 | 4315 |
| 584 | 20230626 | 090900 | 114120515 | 3555 | 3565 | 3565 | 3555 | 1458 |
| 585 | 20230626 | 090800 | 108934745 | 3565 | 3565 | 3565 | 3565 | 500 |
| 586 | 20230626 | 090700 | 107152245 | 3555 | 3570 | 3570 | 3555 | 1415 |
| 587 | 20230626 | 090600 | 102121220 | 3570 | 3570 | 3570 | 3570 | 21 |
| 588 | 20230626 | 090500 | 102046250 | 3570 | 3580 | 3580 | 3550 | 2489 |
| 589 | 20230626 | 090400 | 93192395 | 3580 | 3575 | 3580 | 3555 | 6882 |
| 590 | 20230626 | 090300 | 68620900 | 3570 | 3565 | 3575 | 3565 | 4772 |
| 591 | 20230626 | 090200 | 51607880 | 3560 | 3565 | 3565 | 3560 | 792 |
| 592 | 20230626 | 090100 | 48787430 | 3560 | 3560 | 3565 | 3555 | 10374 |
| 593 | 20230626 | 090000 | 11833565 | 3555 | 3550 | 3560 | 3550 | 3330 |