30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 190200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 15822 |
| 3 | 20230626 | 190100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 4 | 20230626 | 190000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 5 | 20230626 | 185900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 6 | 20230626 | 185800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 7 | 20230626 | 185700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 8 | 20230626 | 185600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 9 | 20230626 | 185500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 10 | 20230626 | 185400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 11 | 20230626 | 185300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 12 | 20230626 | 185200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 13 | 20230626 | 185100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 14 | 20230626 | 185000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 15 | 20230626 | 184900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 16 | 20230626 | 184800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 17 | 20230626 | 184700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 18 | 20230626 | 184600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 19 | 20230626 | 184500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 20 | 20230626 | 184400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 21 | 20230626 | 184300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 22 | 20230626 | 184200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 23 | 20230626 | 184100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 24 | 20230626 | 184000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 25 | 20230626 | 183900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 26 | 20230626 | 183800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 27 | 20230626 | 183700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 28 | 20230626 | 183600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 29 | 20230626 | 183500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 30 | 20230626 | 183400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 31 | 20230626 | 183300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 32 | 20230626 | 183200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 15822 |
| 33 | 20230626 | 183100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 34 | 20230626 | 183000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 35 | 20230626 | 182900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 36 | 20230626 | 182800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 37 | 20230626 | 182700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 38 | 20230626 | 182600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 39 | 20230626 | 182500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 40 | 20230626 | 182400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 41 | 20230626 | 182300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 42 | 20230626 | 182200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 43 | 20230626 | 182100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 44 | 20230626 | 182000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 45 | 20230626 | 181900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 46 | 20230626 | 181800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 47 | 20230626 | 181700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 48 | 20230626 | 181600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 49 | 20230626 | 181500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 50 | 20230626 | 181400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 51 | 20230626 | 181300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 52 | 20230626 | 181200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 53 | 20230626 | 181100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 54 | 20230626 | 181000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 55 | 20230626 | 180900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 56 | 20230626 | 180800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 57 | 20230626 | 180700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 58 | 20230626 | 180600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 59 | 20230626 | 180500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 60 | 20230626 | 180400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 61 | 20230626 | 180300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 62 | 20230626 | 180200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 15822 |
| 63 | 20230626 | 180100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 64 | 20230626 | 180000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 65 | 20230626 | 175900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 66 | 20230626 | 175800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 67 | 20230626 | 175700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 68 | 20230626 | 175600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 69 | 20230626 | 175500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 70 | 20230626 | 175400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 71 | 20230626 | 175300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 72 | 20230626 | 175200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 73 | 20230626 | 175100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 74 | 20230626 | 175000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 75 | 20230626 | 174900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 76 | 20230626 | 174800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 77 | 20230626 | 174700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 78 | 20230626 | 174600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 79 | 20230626 | 174500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 80 | 20230626 | 174400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 81 | 20230626 | 174300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 82 | 20230626 | 174200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 83 | 20230626 | 174100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 84 | 20230626 | 174000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 85 | 20230626 | 173900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 86 | 20230626 | 173800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 87 | 20230626 | 173700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 88 | 20230626 | 173600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 89 | 20230626 | 173500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 90 | 20230626 | 173400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 91 | 20230626 | 173300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 92 | 20230626 | 173200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 15822 |
| 93 | 20230626 | 173100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 94 | 20230626 | 173000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 95 | 20230626 | 172900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 96 | 20230626 | 172800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 97 | 20230626 | 172700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 98 | 20230626 | 172600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 99 | 20230626 | 172500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 100 | 20230626 | 172400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 101 | 20230626 | 172300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 102 | 20230626 | 172200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 103 | 20230626 | 172100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 104 | 20230626 | 172000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 105 | 20230626 | 171900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 106 | 20230626 | 171800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 107 | 20230626 | 171700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 108 | 20230626 | 171600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 109 | 20230626 | 171500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 110 | 20230626 | 171400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 111 | 20230626 | 171300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 112 | 20230626 | 171200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 113 | 20230626 | 171100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 114 | 20230626 | 171000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 115 | 20230626 | 170900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 116 | 20230626 | 170800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 117 | 20230626 | 170700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 118 | 20230626 | 170600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 119 | 20230626 | 170500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 120 | 20230626 | 170400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 121 | 20230626 | 170300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 122 | 20230626 | 170200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 15822 |
| 123 | 20230626 | 170100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 124 | 20230626 | 170000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 125 | 20230626 | 165900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 126 | 20230626 | 165800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 127 | 20230626 | 165700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 128 | 20230626 | 165600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 129 | 20230626 | 165500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 130 | 20230626 | 165400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 131 | 20230626 | 165300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 132 | 20230626 | 165200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 133 | 20230626 | 165100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 134 | 20230626 | 165000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 135 | 20230626 | 164900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 136 | 20230626 | 164800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 137 | 20230626 | 164700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 138 | 20230626 | 164600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 139 | 20230626 | 164500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 140 | 20230626 | 164400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 141 | 20230626 | 164300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 142 | 20230626 | 164200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 143 | 20230626 | 164100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 144 | 20230626 | 164000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 145 | 20230626 | 163900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 146 | 20230626 | 163800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 147 | 20230626 | 163700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 148 | 20230626 | 163600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 149 | 20230626 | 163500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 150 | 20230626 | 163400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 151 | 20230626 | 163300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 152 | 20230626 | 163200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 15822 |
| 153 | 20230626 | 163100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 154 | 20230626 | 163000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 155 | 20230626 | 162900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 156 | 20230626 | 162800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 157 | 20230626 | 162700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 158 | 20230626 | 162600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 159 | 20230626 | 162500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 160 | 20230626 | 162400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 161 | 20230626 | 162300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 162 | 20230626 | 162200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 163 | 20230626 | 162100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 164 | 20230626 | 162000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 165 | 20230626 | 161900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 166 | 20230626 | 161800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 167 | 20230626 | 161700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 168 | 20230626 | 161600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 169 | 20230626 | 161500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 170 | 20230626 | 161400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 171 | 20230626 | 161300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 172 | 20230626 | 161200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 173 | 20230626 | 161100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 174 | 20230626 | 161000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 175 | 20230626 | 160900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 176 | 20230626 | 160800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 177 | 20230626 | 160700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 178 | 20230626 | 160600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 179 | 20230626 | 160500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 180 | 20230626 | 160400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 181 | 20230626 | 160300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 182 | 20230626 | 160200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 15822 |
| 183 | 20230626 | 160100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 184 | 20230626 | 160000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 185 | 20230626 | 155900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 186 | 20230626 | 155800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 187 | 20230626 | 155700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 188 | 20230626 | 155600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 189 | 20230626 | 155500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 190 | 20230626 | 155400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 191 | 20230626 | 155300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 192 | 20230626 | 155200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 193 | 20230626 | 155100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 194 | 20230626 | 155000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 195 | 20230626 | 154900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 196 | 20230626 | 154800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 197 | 20230626 | 154700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 198 | 20230626 | 154600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 199 | 20230626 | 154500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 200 | 20230626 | 154400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 201 | 20230626 | 154300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 202 | 20230626 | 154200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 203 | 20230626 | 154100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 204 | 20230626 | 154000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 205 | 20230626 | 153900 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 206 | 20230626 | 153800 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 207 | 20230626 | 153700 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 208 | 20230626 | 153600 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 209 | 20230626 | 153500 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 210 | 20230626 | 153400 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 211 | 20230626 | 153300 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 212 | 20230626 | 153200 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 15822 |
| 213 | 20230626 | 153100 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 0 |
| 214 | 20230626 | 153000 | 2011712330 | 3990 | 3990 | 3990 | 3990 | 15822 |
| 215 | 20230626 | 152900 | 1948582550 | 3985 | 3985 | 3985 | 3985 | 0 |
| 216 | 20230626 | 152800 | 1948582550 | 3985 | 3985 | 3985 | 3985 | 0 |
| 217 | 20230626 | 152700 | 1948582550 | 3985 | 3985 | 3985 | 3985 | 0 |
| 218 | 20230626 | 152600 | 1948582550 | 3985 | 3985 | 3985 | 3985 | 0 |
| 219 | 20230626 | 152500 | 1948582550 | 3985 | 3985 | 3985 | 3985 | 0 |
| 220 | 20230626 | 152400 | 1948582550 | 3985 | 3985 | 3985 | 3985 | 0 |
| 221 | 20230626 | 152300 | 1948582550 | 3985 | 3985 | 3985 | 3985 | 0 |
| 222 | 20230626 | 152200 | 1948582550 | 3985 | 3985 | 3985 | 3985 | 0 |
| 223 | 20230626 | 152100 | 1948582550 | 3985 | 3985 | 3985 | 3985 | 0 |
| 224 | 20230626 | 152000 | 1948582550 | 3985 | 3985 | 3985 | 3985 | 0 |
| 225 | 20230626 | 151900 | 1948582550 | 3985 | 3985 | 3990 | 3985 | 1690 |
| 226 | 20230626 | 151800 | 1941846995 | 3985 | 3985 | 3990 | 3985 | 7529 |
| 227 | 20230626 | 151700 | 1911839105 | 3985 | 3980 | 3985 | 3980 | 740 |
| 228 | 20230626 | 151600 | 1908892090 | 3985 | 3980 | 3985 | 3980 | 10 |
| 229 | 20230626 | 151500 | 1908852275 | 3970 | 3980 | 3985 | 3970 | 1454 |
| 230 | 20230626 | 151400 | 1903069955 | 3985 | 3985 | 3985 | 3985 | 1218 |
| 231 | 20230626 | 151300 | 1898216225 | 3985 | 3985 | 3990 | 3985 | 503 |
| 232 | 20230626 | 151200 | 1896211765 | 3990 | 3990 | 3990 | 3985 | 2629 |
| 233 | 20230626 | 151100 | 1885732555 | 3990 | 3975 | 3990 | 3975 | 2887 |
| 234 | 20230626 | 151000 | 1874243955 | 3970 | 3965 | 3970 | 3965 | 2307 |
| 235 | 20230626 | 150900 | 1865093520 | 3965 | 3960 | 3965 | 3960 | 232 |
| 236 | 20230626 | 150800 | 1864173890 | 3965 | 3965 | 3965 | 3965 | 1260 |
| 237 | 20230626 | 150700 | 1859177990 | 3960 | 3960 | 3960 | 3960 | 190 |
| 238 | 20230626 | 150600 | 1858425590 | 3965 | 3960 | 3965 | 3960 | 153 |
| 239 | 20230626 | 150500 | 1857819695 | 3960 | 3960 | 3960 | 3960 | 436 |
| 240 | 20230626 | 150400 | 1856093135 | 3960 | 3960 | 3960 | 3960 | 461 |
| 241 | 20230626 | 150300 | 1854267575 | 3960 | 3965 | 3965 | 3960 | 3246 |
| 242 | 20230626 | 150200 | 1841398185 | 3965 | 3965 | 3965 | 3965 | 1575 |
| 243 | 20230626 | 150100 | 1835153310 | 3965 | 3970 | 3970 | 3965 | 1335 |
| 244 | 20230626 | 150000 | 1829859885 | 3970 | 3965 | 3970 | 3965 | 3426 |
| 245 | 20230626 | 145900 | 1816268475 | 3960 | 3960 | 3960 | 3960 | 0 |
| 246 | 20230626 | 145800 | 1816268475 | 3960 | 3960 | 3960 | 3960 | 2904 |
| 247 | 20230626 | 145700 | 1804768635 | 3955 | 3955 | 3955 | 3955 | 0 |
| 248 | 20230626 | 145600 | 1804768635 | 3955 | 3955 | 3955 | 3955 | 138 |
| 249 | 20230626 | 145500 | 1804222845 | 3955 | 3955 | 3955 | 3955 | 145 |
| 250 | 20230626 | 145400 | 1803649370 | 3960 | 3960 | 3960 | 3960 | 500 |
| 251 | 20230626 | 145300 | 1801669370 | 3955 | 3955 | 3955 | 3955 | 275 |
| 252 | 20230626 | 145200 | 1800581745 | 3960 | 3960 | 3960 | 3960 | 0 |
| 253 | 20230626 | 145100 | 1800581745 | 3960 | 3960 | 3960 | 3960 | 1369 |
| 254 | 20230626 | 145000 | 1795160505 | 3960 | 3955 | 3960 | 3955 | 101 |
| 255 | 20230626 | 144900 | 1794761045 | 3960 | 3960 | 3960 | 3960 | 303 |
| 256 | 20230626 | 144800 | 1793561165 | 3960 | 3960 | 3960 | 3960 | 1 |
| 257 | 20230626 | 144700 | 1793557205 | 3960 | 3960 | 3960 | 3960 | 443 |
| 258 | 20230626 | 144600 | 1791802925 | 3960 | 3955 | 3960 | 3955 | 227 |
| 259 | 20230626 | 144500 | 1790905125 | 3955 | 3960 | 3960 | 3955 | 2012 |
| 260 | 20230626 | 144400 | 1782940535 | 3960 | 3960 | 3960 | 3960 | 1362 |
| 261 | 20230626 | 144300 | 1777547015 | 3955 | 3955 | 3955 | 3955 | 120 |
| 262 | 20230626 | 144200 | 1777072415 | 3960 | 3960 | 3960 | 3955 | 24 |
| 263 | 20230626 | 144100 | 1776977385 | 3960 | 3960 | 3960 | 3960 | 0 |
| 264 | 20230626 | 144000 | 1776977385 | 3960 | 3960 | 3960 | 3960 | 850 |
| 265 | 20230626 | 143900 | 1773611385 | 3955 | 3955 | 3955 | 3955 | 600 |
| 266 | 20230626 | 143800 | 1771238385 | 3955 | 3955 | 3955 | 3955 | 40 |
| 267 | 20230626 | 143700 | 1771080185 | 3955 | 3960 | 3960 | 3955 | 480 |
| 268 | 20230626 | 143600 | 1769181735 | 3955 | 3960 | 3960 | 3955 | 41 |
| 269 | 20230626 | 143500 | 1769019425 | 3955 | 3965 | 3965 | 3955 | 333 |
| 270 | 20230626 | 143400 | 1767702080 | 3955 | 3955 | 3955 | 3955 | 459 |
| 271 | 20230626 | 143300 | 1765886735 | 3955 | 3960 | 3960 | 3955 | 552 |
| 272 | 20230626 | 143200 | 1763701195 | 3965 | 3965 | 3965 | 3965 | 5 |
| 273 | 20230626 | 143100 | 1763681370 | 3965 | 3965 | 3965 | 3965 | 5 |
| 274 | 20230626 | 143000 | 1763661545 | 3965 | 3955 | 3965 | 3955 | 1300 |
| 275 | 20230626 | 142900 | 1758516485 | 3955 | 3965 | 3965 | 3955 | 775 |
| 276 | 20230626 | 142800 | 1755450660 | 3965 | 3965 | 3965 | 3965 | 0 |
| 277 | 20230626 | 142700 | 1755450660 | 3965 | 3965 | 3965 | 3965 | 0 |
| 278 | 20230626 | 142600 | 1755450660 | 3965 | 3955 | 3965 | 3955 | 101 |
| 279 | 20230626 | 142500 | 1755051185 | 3955 | 3960 | 3960 | 3955 | 3387 |
| 280 | 20230626 | 142400 | 1741638920 | 3965 | 3965 | 3965 | 3965 | 22 |
| 281 | 20230626 | 142300 | 1741551690 | 3960 | 3955 | 3960 | 3955 | 780 |
| 282 | 20230626 | 142200 | 1738465390 | 3955 | 3955 | 3960 | 3955 | 20 |
| 283 | 20230626 | 142100 | 1738386240 | 3960 | 3960 | 3960 | 3960 | 0 |
| 284 | 20230626 | 142000 | 1738386240 | 3960 | 3960 | 3960 | 3960 | 38 |
| 285 | 20230626 | 141900 | 1738235760 | 3960 | 3960 | 3960 | 3960 | 771 |
| 286 | 20230626 | 141800 | 1735182600 | 3960 | 3960 | 3960 | 3960 | 173 |
| 287 | 20230626 | 141700 | 1734497520 | 3955 | 3955 | 3955 | 3955 | 2017 |
| 288 | 20230626 | 141600 | 1726520285 | 3955 | 3955 | 3955 | 3955 | 3 |
| 289 | 20230626 | 141500 | 1726508420 | 3955 | 3955 | 3955 | 3955 | 0 |
| 290 | 20230626 | 141400 | 1726508420 | 3955 | 3955 | 3955 | 3955 | 284 |
| 291 | 20230626 | 141300 | 1725385200 | 3955 | 3955 | 3955 | 3955 | 3375 |
| 292 | 20230626 | 141200 | 1712037075 | 3955 | 3955 | 3955 | 3955 | 29 |
| 293 | 20230626 | 141100 | 1711922380 | 3955 | 3960 | 3960 | 3955 | 306 |
| 294 | 20230626 | 141000 | 1710712000 | 3960 | 3960 | 3960 | 3960 | 0 |
| 295 | 20230626 | 140900 | 1710712000 | 3960 | 3960 | 3960 | 3960 | 50 |
| 296 | 20230626 | 140800 | 1710514000 | 3960 | 3960 | 3960 | 3960 | 1000 |
| 297 | 20230626 | 140700 | 1706554000 | 3960 | 3960 | 3960 | 3960 | 1658 |
| 298 | 20230626 | 140600 | 1699988320 | 3960 | 3960 | 3960 | 3960 | 50 |
| 299 | 20230626 | 140500 | 1699790320 | 3960 | 3965 | 3965 | 3960 | 176 |
| 300 | 20230626 | 140400 | 1699093260 | 3965 | 3965 | 3965 | 3965 | 10 |
| 301 | 20230626 | 140300 | 1699053610 | 3965 | 3965 | 3965 | 3965 | 161 |
| 302 | 20230626 | 140200 | 1698415245 | 3965 | 3970 | 3970 | 3965 | 322 |
| 303 | 20230626 | 140100 | 1697137540 | 3970 | 3970 | 3970 | 3970 | 0 |
| 304 | 20230626 | 140000 | 1697137540 | 3970 | 3970 | 3970 | 3960 | 5756 |
| 305 | 20230626 | 135900 | 1674324735 | 3970 | 3970 | 3970 | 3970 | 1 |
| 306 | 20230626 | 135800 | 1674320765 | 3970 | 3970 | 3970 | 3965 | 1299 |
| 307 | 20230626 | 135700 | 1669169935 | 3965 | 3970 | 3970 | 3965 | 7 |
| 308 | 20230626 | 135600 | 1669142170 | 3965 | 3965 | 3965 | 3965 | 0 |
| 309 | 20230626 | 135500 | 1669142170 | 3965 | 3965 | 3965 | 3965 | 0 |
| 310 | 20230626 | 135400 | 1669142170 | 3965 | 3965 | 3965 | 3965 | 1000 |
| 311 | 20230626 | 135300 | 1665177170 | 3965 | 3965 | 3965 | 3965 | 0 |
| 312 | 20230626 | 135200 | 1665177170 | 3965 | 3965 | 3965 | 3965 | 631 |
| 313 | 20230626 | 135100 | 1662675255 | 3965 | 3965 | 3965 | 3965 | 0 |
| 314 | 20230626 | 135000 | 1662675255 | 3965 | 3965 | 3965 | 3965 | 0 |
| 315 | 20230626 | 134900 | 1662675255 | 3965 | 3970 | 3970 | 3965 | 1108 |
| 316 | 20230626 | 134800 | 1658279930 | 3970 | 3965 | 3970 | 3965 | 4 |
| 317 | 20230626 | 134700 | 1658264055 | 3965 | 3970 | 3970 | 3965 | 31 |
| 318 | 20230626 | 134600 | 1658141035 | 3960 | 3960 | 3960 | 3960 | 0 |
| 319 | 20230626 | 134500 | 1658141035 | 3960 | 3960 | 3960 | 3960 | 0 |
| 320 | 20230626 | 134400 | 1658141035 | 3960 | 3970 | 3970 | 3960 | 706 |
| 321 | 20230626 | 134300 | 1655344225 | 3960 | 3960 | 3960 | 3960 | 58 |
| 322 | 20230626 | 134200 | 1655114545 | 3970 | 3970 | 3970 | 3970 | 21 |
| 323 | 20230626 | 134100 | 1655031175 | 3975 | 3960 | 3975 | 3960 | 102 |
| 324 | 20230626 | 134000 | 1654627225 | 3960 | 3960 | 3960 | 3960 | 5 |
| 325 | 20230626 | 133900 | 1654607425 | 3960 | 3960 | 3960 | 3960 | 5 |
| 326 | 20230626 | 133800 | 1654587625 | 3960 | 3975 | 3975 | 3960 | 160 |
| 327 | 20230626 | 133700 | 1653952525 | 3975 | 3975 | 3975 | 3975 | 0 |
| 328 | 20230626 | 133600 | 1653952525 | 3975 | 3965 | 3975 | 3965 | 242 |
| 329 | 20230626 | 133500 | 1652992575 | 3965 | 3965 | 3965 | 3965 | 231 |
| 330 | 20230626 | 133400 | 1652076660 | 3975 | 3970 | 3975 | 3960 | 335 |
| 331 | 20230626 | 133300 | 1650746420 | 3970 | 3975 | 3975 | 3970 | 502 |
| 332 | 20230626 | 133200 | 1648753475 | 3980 | 3970 | 3980 | 3970 | 3103 |
| 333 | 20230626 | 133100 | 1636407165 | 3975 | 3975 | 3975 | 3975 | 22 |
| 334 | 20230626 | 133000 | 1636319715 | 3975 | 3975 | 3975 | 3975 | 1 |
| 335 | 20230626 | 132900 | 1636315740 | 3960 | 3970 | 3970 | 3960 | 11 |
| 336 | 20230626 | 132800 | 1636272170 | 3970 | 3970 | 3970 | 3970 | 0 |
| 337 | 20230626 | 132700 | 1636272170 | 3970 | 3970 | 3970 | 3970 | 161 |
| 338 | 20230626 | 132600 | 1635633000 | 3980 | 3955 | 3980 | 3950 | 317 |
| 339 | 20230626 | 132500 | 1634378885 | 3955 | 3955 | 3955 | 3955 | 445 |
| 340 | 20230626 | 132400 | 1632618910 | 3955 | 3955 | 3955 | 3955 | 600 |
| 341 | 20230626 | 132300 | 1630245910 | 3955 | 3960 | 3960 | 3955 | 220 |
| 342 | 20230626 | 132200 | 1629375710 | 3960 | 3960 | 3960 | 3960 | 819 |
| 343 | 20230626 | 132100 | 1626132470 | 3960 | 3965 | 3965 | 3960 | 505 |
| 344 | 20230626 | 132000 | 1624132645 | 3965 | 3965 | 3965 | 3965 | 524 |
| 345 | 20230626 | 131900 | 1622054985 | 3965 | 3965 | 3965 | 3965 | 29 |
| 346 | 20230626 | 131800 | 1621940000 | 3965 | 3965 | 3965 | 3965 | 164 |
| 347 | 20230626 | 131700 | 1621289740 | 3960 | 3960 | 3960 | 3960 | 57 |
| 348 | 20230626 | 131600 | 1621064020 | 3960 | 3960 | 3960 | 3960 | 870 |
| 349 | 20230626 | 131500 | 1617618820 | 3950 | 3950 | 3950 | 3950 | 21 |
| 350 | 20230626 | 131400 | 1617535870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 351 | 20230626 | 131300 | 1617535870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 352 | 20230626 | 131200 | 1617535870 | 3950 | 3950 | 3950 | 3950 | 582 |
| 353 | 20230626 | 131100 | 1615236970 | 3950 | 3955 | 3955 | 3950 | 1354 |
| 354 | 20230626 | 131000 | 1609887120 | 3955 | 3955 | 3955 | 3955 | 100 |
| 355 | 20230626 | 130900 | 1609491620 | 3955 | 3955 | 3955 | 3955 | 252 |
| 356 | 20230626 | 130800 | 1608494960 | 3955 | 3960 | 3960 | 3955 | 2000 |
| 357 | 20230626 | 130700 | 1600583370 | 3960 | 3960 | 3960 | 3960 | 682 |
| 358 | 20230626 | 130600 | 1597882650 | 3960 | 3960 | 3965 | 3955 | 2036 |
| 359 | 20230626 | 130500 | 1589825070 | 3955 | 3955 | 3955 | 3955 | 0 |
| 360 | 20230626 | 130400 | 1589825070 | 3955 | 3960 | 3960 | 3955 | 1613 |
| 361 | 20230626 | 130300 | 1583444740 | 3960 | 3960 | 3960 | 3960 | 1865 |
| 362 | 20230626 | 130200 | 1576059340 | 3960 | 3960 | 3960 | 3960 | 402 |
| 363 | 20230626 | 130100 | 1574467420 | 3960 | 3960 | 3960 | 3960 | 374 |
| 364 | 20230626 | 130000 | 1572986380 | 3960 | 3960 | 3960 | 3955 | 1285 |
| 365 | 20230626 | 125900 | 1567901515 | 3965 | 3965 | 3965 | 3965 | 46 |
| 366 | 20230626 | 125800 | 1567719125 | 3965 | 3965 | 3965 | 3955 | 1027 |
| 367 | 20230626 | 125700 | 1563647340 | 3955 | 3955 | 3955 | 3955 | 632 |
| 368 | 20230626 | 125600 | 1561147780 | 3955 | 3950 | 3960 | 3950 | 2596 |
| 369 | 20230626 | 125500 | 1550867965 | 3950 | 3955 | 3955 | 3950 | 2090 |
| 370 | 20230626 | 125400 | 1542602755 | 3955 | 3960 | 3960 | 3955 | 158 |
| 371 | 20230626 | 125300 | 1541977365 | 3950 | 3950 | 3950 | 3950 | 0 |
| 372 | 20230626 | 125200 | 1541977365 | 3950 | 3950 | 3950 | 3950 | 187 |
| 373 | 20230626 | 125100 | 1541238715 | 3950 | 3950 | 3950 | 3950 | 198 |
| 374 | 20230626 | 125000 | 1540456615 | 3950 | 3950 | 3950 | 3950 | 1186 |
| 375 | 20230626 | 124900 | 1535771915 | 3950 | 3960 | 3960 | 3950 | 174 |
| 376 | 20230626 | 124800 | 1535084015 | 3960 | 3960 | 3960 | 3960 | 1527 |
| 377 | 20230626 | 124700 | 1529037095 | 3965 | 3970 | 3980 | 3965 | 3063 |
| 378 | 20230626 | 124600 | 1516886180 | 3970 | 3970 | 3970 | 3970 | 39 |
| 379 | 20230626 | 124500 | 1516731350 | 3970 | 3970 | 3970 | 3970 | 20 |
| 380 | 20230626 | 124400 | 1516651950 | 3960 | 3955 | 3960 | 3955 | 1776 |
| 381 | 20230626 | 124300 | 1509619290 | 3960 | 3945 | 3960 | 3945 | 1403 |
| 382 | 20230626 | 124200 | 1504074890 | 3930 | 3945 | 3975 | 3930 | 14012 |
| 383 | 20230626 | 124100 | 1448950300 | 3935 | 3975 | 3975 | 3935 | 12138 |
| 384 | 20230626 | 124000 | 1400946745 | 3980 | 3980 | 3980 | 3980 | 236 |
| 385 | 20230626 | 123900 | 1400007465 | 3985 | 3985 | 3985 | 3985 | 1 |
| 386 | 20230626 | 123800 | 1400003480 | 3980 | 3985 | 3985 | 3980 | 1244 |
| 387 | 20230626 | 123700 | 1395046185 | 3990 | 3990 | 3990 | 3990 | 114 |
| 388 | 20230626 | 123600 | 1394591325 | 3985 | 3985 | 3985 | 3985 | 867 |
| 389 | 20230626 | 123500 | 1391136330 | 3985 | 3985 | 3985 | 3985 | 20 |
| 390 | 20230626 | 123400 | 1391056630 | 3985 | 3985 | 3985 | 3985 | 650 |
| 391 | 20230626 | 123300 | 1388466380 | 3985 | 3985 | 3985 | 3985 | 0 |
| 392 | 20230626 | 123200 | 1388466380 | 3985 | 3985 | 3985 | 3985 | 0 |
| 393 | 20230626 | 123100 | 1388466380 | 3985 | 3985 | 3985 | 3985 | 20 |
| 394 | 20230626 | 123000 | 1388386680 | 3980 | 3980 | 3980 | 3980 | 0 |
| 395 | 20230626 | 122900 | 1388386680 | 3980 | 3980 | 3980 | 3980 | 1 |
| 396 | 20230626 | 122800 | 1388382700 | 3990 | 3990 | 3990 | 3990 | 250 |
| 397 | 20230626 | 122700 | 1387385200 | 3990 | 3990 | 3990 | 3990 | 51 |
| 398 | 20230626 | 122600 | 1387181710 | 3970 | 3970 | 3970 | 3970 | 63 |
| 399 | 20230626 | 122500 | 1386931600 | 3970 | 3980 | 3990 | 3970 | 1051 |
| 400 | 20230626 | 122400 | 1382745065 | 3985 | 3985 | 3985 | 3985 | 300 |
| 401 | 20230626 | 122300 | 1381549565 | 3985 | 3985 | 3985 | 3985 | 100 |
| 402 | 20230626 | 122200 | 1381151065 | 3985 | 3965 | 3985 | 3965 | 51 |
| 403 | 20230626 | 122100 | 1380948830 | 3960 | 3980 | 3980 | 3960 | 5752 |
| 404 | 20230626 | 122000 | 1358148120 | 3970 | 3980 | 3980 | 3970 | 1398 |
| 405 | 20230626 | 121900 | 1352595230 | 3975 | 3980 | 3980 | 3975 | 2357 |
| 406 | 20230626 | 121800 | 1343214420 | 3980 | 3980 | 3980 | 3980 | 0 |
| 407 | 20230626 | 121700 | 1343214420 | 3980 | 3980 | 3980 | 3980 | 0 |
| 408 | 20230626 | 121600 | 1343214420 | 3980 | 3990 | 3990 | 3980 | 723 |
| 409 | 20230626 | 121500 | 1340334280 | 3990 | 3995 | 3995 | 3990 | 902 |
| 410 | 20230626 | 121400 | 1336732800 | 4000 | 4000 | 4000 | 4000 | 8 |
| 411 | 20230626 | 121300 | 1336700800 | 4005 | 4000 | 4005 | 3990 | 2506 |
| 412 | 20230626 | 121200 | 1326692550 | 4005 | 4000 | 4005 | 4000 | 1330 |
| 413 | 20230626 | 121100 | 1321372540 | 4000 | 4000 | 4000 | 4000 | 3 |
| 414 | 20230626 | 121000 | 1321360540 | 4000 | 4000 | 4000 | 4000 | 669 |
| 415 | 20230626 | 120900 | 1318684540 | 4000 | 4000 | 4000 | 4000 | 2780 |
| 416 | 20230626 | 120800 | 1307564540 | 4000 | 4000 | 4000 | 4000 | 121 |
| 417 | 20230626 | 120700 | 1307080540 | 3995 | 3995 | 4000 | 3995 | 455 |
| 418 | 20230626 | 120600 | 1305262805 | 3985 | 3985 | 3985 | 3985 | 0 |
| 419 | 20230626 | 120500 | 1305262805 | 3985 | 3985 | 3985 | 3985 | 500 |
| 420 | 20230626 | 120400 | 1303270305 | 3985 | 3990 | 3990 | 3980 | 2920 |
| 421 | 20230626 | 120300 | 1291619750 | 3990 | 3990 | 3990 | 3990 | 57 |
| 422 | 20230626 | 120200 | 1291392320 | 3990 | 3990 | 4000 | 3990 | 121 |
| 423 | 20230626 | 120100 | 1290909500 | 3990 | 3995 | 4000 | 3990 | 265 |
| 424 | 20230626 | 120000 | 1289850625 | 3995 | 3995 | 3995 | 3995 | 220 |
| 425 | 20230626 | 115900 | 1288971725 | 3995 | 4000 | 4000 | 3995 | 101 |
| 426 | 20230626 | 115800 | 1288568225 | 3985 | 3990 | 4000 | 3985 | 3241 |
| 427 | 20230626 | 115700 | 1275615170 | 3990 | 3990 | 3990 | 3990 | 51 |
| 428 | 20230626 | 115600 | 1275411680 | 3990 | 3990 | 3990 | 3990 | 100 |
| 429 | 20230626 | 115500 | 1275012680 | 3990 | 3990 | 3990 | 3990 | 200 |
| 430 | 20230626 | 115400 | 1274214680 | 3995 | 3995 | 3995 | 3995 | 189 |
| 431 | 20230626 | 115300 | 1273459625 | 4000 | 4000 | 4000 | 4000 | 300 |
| 432 | 20230626 | 115200 | 1272259625 | 4000 | 4000 | 4000 | 4000 | 1194 |
| 433 | 20230626 | 115100 | 1267483625 | 4000 | 4000 | 4000 | 4000 | 912 |
| 434 | 20230626 | 115000 | 1263835625 | 3975 | 4000 | 4000 | 3975 | 1621 |
| 435 | 20230626 | 114900 | 1257385045 | 3995 | 3995 | 3995 | 3995 | 2137 |
| 436 | 20230626 | 114800 | 1248847730 | 4000 | 4005 | 4005 | 4000 | 1215 |
| 437 | 20230626 | 114700 | 1243986825 | 4005 | 4010 | 4010 | 4005 | 1332 |
| 438 | 20230626 | 114600 | 1238650915 | 4010 | 4010 | 4010 | 4010 | 294 |
| 439 | 20230626 | 114500 | 1237471975 | 4005 | 4005 | 4010 | 4005 | 227 |
| 440 | 20230626 | 114400 | 1236562830 | 4005 | 4005 | 4005 | 4005 | 2899 |
| 441 | 20230626 | 114300 | 1224952335 | 4005 | 3995 | 4005 | 3995 | 5195 |
| 442 | 20230626 | 114200 | 1204163320 | 3995 | 4000 | 4000 | 3995 | 900 |
| 443 | 20230626 | 114100 | 1200563820 | 4000 | 3995 | 4000 | 3995 | 103 |
| 444 | 20230626 | 114000 | 1200152320 | 3995 | 3995 | 3995 | 3995 | 3681 |
| 445 | 20230626 | 113900 | 1185446725 | 3995 | 3975 | 3995 | 3975 | 2260 |
| 446 | 20230626 | 113800 | 1176458235 | 4000 | 4000 | 4000 | 3980 | 5617 |
| 447 | 20230626 | 113700 | 1154086820 | 4000 | 4005 | 4005 | 4000 | 1469 |
| 448 | 20230626 | 113600 | 1148210715 | 4000 | 4000 | 4005 | 4000 | 1364 |
| 449 | 20230626 | 113500 | 1142751915 | 4005 | 4015 | 4015 | 4005 | 160 |
| 450 | 20230626 | 113400 | 1142111105 | 4010 | 4010 | 4015 | 4010 | 4121 |
| 451 | 20230626 | 113300 | 1125583245 | 4010 | 4000 | 4010 | 4000 | 667 |
| 452 | 20230626 | 113200 | 1122912050 | 4000 | 3995 | 4005 | 3990 | 2759 |
| 453 | 20230626 | 113100 | 1111885255 | 3995 | 4000 | 4000 | 3990 | 3005 |
| 454 | 20230626 | 113000 | 1099881265 | 4000 | 4000 | 4000 | 3990 | 1861 |
| 455 | 20230626 | 112900 | 1092453775 | 4000 | 3990 | 4000 | 3985 | 1274 |
| 456 | 20230626 | 112800 | 1087370500 | 3985 | 3985 | 3985 | 3985 | 33 |
| 457 | 20230626 | 112700 | 1087238995 | 3985 | 3995 | 4000 | 3985 | 1618 |
| 458 | 20230626 | 112600 | 1080774790 | 4000 | 4005 | 4010 | 4000 | 1406 |
| 459 | 20230626 | 112500 | 1075148580 | 4005 | 4020 | 4025 | 3995 | 15015 |
| 460 | 20230626 | 112400 | 1014988340 | 4025 | 4025 | 4030 | 4015 | 7264 |
| 461 | 20230626 | 112300 | 985778355 | 4020 | 3990 | 4020 | 3985 | 24265 |
| 462 | 20230626 | 112200 | 888741425 | 3990 | 3970 | 3990 | 3960 | 10273 |
| 463 | 20230626 | 112100 | 847846570 | 3970 | 3975 | 3975 | 3970 | 385 |
| 464 | 20230626 | 112000 | 846316470 | 3975 | 3955 | 3980 | 3950 | 18244 |
| 465 | 20230626 | 111900 | 773974465 | 3955 | 3950 | 3955 | 3950 | 3184 |
| 466 | 20230626 | 111800 | 761387660 | 3950 | 3945 | 3950 | 3945 | 357 |
| 467 | 20230626 | 111700 | 759977530 | 3945 | 3945 | 3945 | 3945 | 1600 |
| 468 | 20230626 | 111600 | 753665530 | 3935 | 3940 | 3940 | 3935 | 3920 |
| 469 | 20230626 | 111500 | 738238760 | 3940 | 3935 | 3940 | 3935 | 2605 |
| 470 | 20230626 | 111400 | 727975070 | 3940 | 3940 | 3940 | 3940 | 80 |
| 471 | 20230626 | 111300 | 727659870 | 3940 | 3940 | 3940 | 3940 | 0 |
| 472 | 20230626 | 111200 | 727659870 | 3940 | 3940 | 3940 | 3940 | 200 |
| 473 | 20230626 | 111100 | 726871870 | 3940 | 3935 | 3940 | 3935 | 220 |
| 474 | 20230626 | 111000 | 726006070 | 3935 | 3935 | 3940 | 3935 | 598 |
| 475 | 20230626 | 110900 | 723652925 | 3935 | 3935 | 3935 | 3935 | 75 |
| 476 | 20230626 | 110800 | 723357800 | 3940 | 3935 | 3940 | 3935 | 11 |
| 477 | 20230626 | 110700 | 723314465 | 3940 | 3940 | 3940 | 3940 | 109 |
| 478 | 20230626 | 110600 | 722885005 | 3940 | 3940 | 3940 | 3935 | 521 |
| 479 | 20230626 | 110500 | 720832365 | 3935 | 3935 | 3935 | 3935 | 40 |
| 480 | 20230626 | 110400 | 720674965 | 3935 | 3935 | 3935 | 3935 | 315 |
| 481 | 20230626 | 110300 | 719435440 | 3935 | 3945 | 3945 | 3935 | 352 |
| 482 | 20230626 | 110200 | 718047670 | 3945 | 3945 | 3945 | 3945 | 316 |
| 483 | 20230626 | 110100 | 716801050 | 3945 | 3945 | 3945 | 3945 | 250 |
| 484 | 20230626 | 110000 | 715814800 | 3945 | 3945 | 3945 | 3945 | 1 |
| 485 | 20230626 | 105900 | 715810855 | 3945 | 3945 | 3945 | 3945 | 12 |
| 486 | 20230626 | 105800 | 715763515 | 3945 | 3945 | 3945 | 3945 | 6 |
| 487 | 20230626 | 105700 | 715739845 | 3945 | 3945 | 3945 | 3945 | 280 |
| 488 | 20230626 | 105600 | 714635245 | 3945 | 3945 | 3945 | 3945 | 4 |
| 489 | 20230626 | 105500 | 714619465 | 3945 | 3940 | 3945 | 3940 | 527 |
| 490 | 20230626 | 105400 | 712542950 | 3940 | 3940 | 3940 | 3940 | 47 |
| 491 | 20230626 | 105300 | 712357770 | 3940 | 3940 | 3940 | 3940 | 1551 |
| 492 | 20230626 | 105200 | 706246830 | 3935 | 3935 | 3935 | 3935 | 1495 |
| 493 | 20230626 | 105100 | 700364005 | 3935 | 3935 | 3935 | 3935 | 1172 |
| 494 | 20230626 | 105000 | 695752185 | 3940 | 3940 | 3940 | 3940 | 0 |
| 495 | 20230626 | 104900 | 695752185 | 3940 | 3935 | 3940 | 3935 | 302 |
| 496 | 20230626 | 104800 | 694563805 | 3935 | 3935 | 3935 | 3935 | 156 |
| 497 | 20230626 | 104700 | 693949945 | 3940 | 3940 | 3940 | 3940 | 0 |
| 498 | 20230626 | 104600 | 693949945 | 3940 | 3940 | 3940 | 3940 | 1302 |
| 499 | 20230626 | 104500 | 688820065 | 3940 | 3945 | 3945 | 3940 | 620 |
| 500 | 20230626 | 104400 | 686377205 | 3955 | 3950 | 3955 | 3940 | 213 |
| 501 | 20230626 | 104300 | 685536740 | 3950 | 3950 | 3950 | 3950 | 1345 |
| 502 | 20230626 | 104200 | 680223990 | 3950 | 3950 | 3950 | 3950 | 541 |
| 503 | 20230626 | 104100 | 678087040 | 3950 | 3950 | 3950 | 3950 | 109 |
| 504 | 20230626 | 104000 | 677656490 | 3955 | 3955 | 3955 | 3955 | 22 |
| 505 | 20230626 | 103900 | 677569480 | 3955 | 3955 | 3955 | 3955 | 650 |
| 506 | 20230626 | 103800 | 674998730 | 3930 | 3935 | 3935 | 3930 | 980 |
| 507 | 20230626 | 103700 | 671146580 | 3940 | 3950 | 3950 | 3940 | 480 |
| 508 | 20230626 | 103600 | 669250995 | 3950 | 3960 | 3960 | 3950 | 794 |
| 509 | 20230626 | 103500 | 666110630 | 3960 | 3960 | 3960 | 3950 | 643 |
| 510 | 20230626 | 103400 | 663564600 | 3960 | 3955 | 3960 | 3955 | 2014 |
| 511 | 20230626 | 103300 | 655592550 | 3955 | 3955 | 3955 | 3955 | 13 |
| 512 | 20230626 | 103200 | 655541135 | 3955 | 3955 | 3955 | 3955 | 5 |
| 513 | 20230626 | 103100 | 655521360 | 3955 | 3955 | 3955 | 3955 | 737 |
| 514 | 20230626 | 103000 | 652606525 | 3955 | 3960 | 3960 | 3955 | 1155 |
| 515 | 20230626 | 102900 | 648038490 | 3955 | 3955 | 3955 | 3950 | 464 |
| 516 | 20230626 | 102800 | 646203445 | 3955 | 3950 | 3955 | 3950 | 4150 |
| 517 | 20230626 | 102700 | 629796525 | 3950 | 3950 | 3950 | 3950 | 241 |
| 518 | 20230626 | 102600 | 628844575 | 3940 | 3935 | 3940 | 3930 | 7989 |
| 519 | 20230626 | 102500 | 597371665 | 3935 | 3930 | 3935 | 3930 | 686 |
| 520 | 20230626 | 102400 | 594674185 | 3925 | 3925 | 3925 | 3925 | 1031 |
| 521 | 20230626 | 102300 | 590627510 | 3925 | 3935 | 3935 | 3925 | 1606 |
| 522 | 20230626 | 102200 | 584319375 | 3935 | 3935 | 3935 | 3930 | 2354 |
| 523 | 20230626 | 102100 | 575058885 | 3940 | 3935 | 3940 | 3935 | 179 |
| 524 | 20230626 | 102000 | 574354340 | 3930 | 3930 | 3930 | 3930 | 841 |
| 525 | 20230626 | 101900 | 571049210 | 3930 | 3930 | 3930 | 3930 | 0 |
| 526 | 20230626 | 101800 | 571049210 | 3930 | 3925 | 3930 | 3925 | 600 |
| 527 | 20230626 | 101700 | 568693710 | 3925 | 3930 | 3935 | 3925 | 909 |
| 528 | 20230626 | 101600 | 565125260 | 3925 | 3935 | 3935 | 3925 | 1661 |
| 529 | 20230626 | 101500 | 558600805 | 3935 | 3935 | 3935 | 3935 | 28 |
| 530 | 20230626 | 101400 | 558490625 | 3930 | 3930 | 3930 | 3925 | 248 |
| 531 | 20230626 | 101300 | 557516030 | 3930 | 3930 | 3930 | 3930 | 201 |
| 532 | 20230626 | 101200 | 556726100 | 3930 | 3925 | 3930 | 3925 | 13 |
| 533 | 20230626 | 101100 | 556675015 | 3920 | 3920 | 3920 | 3920 | 31 |
| 534 | 20230626 | 101000 | 556553495 | 3915 | 3915 | 3915 | 3915 | 1 |
| 535 | 20230626 | 100900 | 556549580 | 3915 | 3915 | 3915 | 3915 | 5 |
| 536 | 20230626 | 100800 | 556530005 | 3920 | 3925 | 3925 | 3920 | 971 |
| 537 | 20230626 | 100700 | 552722175 | 3925 | 3920 | 3925 | 3920 | 210 |
| 538 | 20230626 | 100600 | 551898340 | 3920 | 3920 | 3920 | 3920 | 40 |
| 539 | 20230626 | 100500 | 551741540 | 3920 | 3920 | 3920 | 3920 | 10 |
| 540 | 20230626 | 100400 | 551702340 | 3910 | 3910 | 3910 | 3910 | 257 |
| 541 | 20230626 | 100300 | 550697470 | 3910 | 3920 | 3920 | 3910 | 11 |
| 542 | 20230626 | 100200 | 550654360 | 3910 | 3910 | 3920 | 3910 | 514 |
| 543 | 20230626 | 100100 | 548644520 | 3920 | 3920 | 3920 | 3910 | 1756 |
| 544 | 20230626 | 100000 | 541778290 | 3920 | 3910 | 3925 | 3910 | 104 |
| 545 | 20230626 | 095900 | 541371595 | 3910 | 3930 | 3930 | 3910 | 4394 |
| 546 | 20230626 | 095800 | 524155205 | 3935 | 3930 | 3935 | 3930 | 56 |
| 547 | 20230626 | 095700 | 523935065 | 3935 | 3935 | 3935 | 3935 | 4 |
| 548 | 20230626 | 095600 | 523919325 | 3935 | 3935 | 3935 | 3935 | 11 |
| 549 | 20230626 | 095500 | 523876040 | 3925 | 3925 | 3925 | 3925 | 100 |
| 550 | 20230626 | 095400 | 523483540 | 3920 | 3920 | 3920 | 3920 | 107 |
| 551 | 20230626 | 095300 | 523064100 | 3920 | 3940 | 3940 | 3920 | 1088 |
| 552 | 20230626 | 095200 | 518796680 | 3940 | 3940 | 3940 | 3940 | 166 |
| 553 | 20230626 | 095100 | 518142640 | 3945 | 3945 | 3950 | 3945 | 321 |
| 554 | 20230626 | 095000 | 516875795 | 3950 | 3955 | 3955 | 3945 | 401 |
| 555 | 20230626 | 094900 | 515293595 | 3955 | 3960 | 3960 | 3950 | 2055 |
| 556 | 20230626 | 094800 | 507166045 | 3960 | 3965 | 3965 | 3940 | 1278 |
| 557 | 20230626 | 094700 | 502123045 | 3970 | 3940 | 3970 | 3935 | 12730 |
| 558 | 20230626 | 094600 | 451758980 | 3940 | 3940 | 3940 | 3920 | 184 |
| 559 | 20230626 | 094500 | 451035960 | 3940 | 3940 | 3940 | 3920 | 2455 |
| 560 | 20230626 | 094400 | 441395815 | 3940 | 3940 | 3940 | 3940 | 1300 |
| 561 | 20230626 | 094300 | 436273815 | 3940 | 3940 | 3940 | 3940 | 399 |
| 562 | 20230626 | 094200 | 434701755 | 3930 | 3940 | 3940 | 3930 | 115 |
| 563 | 20230626 | 094100 | 434248665 | 3940 | 3935 | 3940 | 3935 | 121 |
| 564 | 20230626 | 094000 | 433772275 | 3935 | 3930 | 3935 | 3930 | 143 |
| 565 | 20230626 | 093900 | 433209960 | 3930 | 3925 | 3930 | 3925 | 445 |
| 566 | 20230626 | 093800 | 431461170 | 3930 | 3925 | 3930 | 3925 | 1005 |
| 567 | 20230626 | 093700 | 427511545 | 3925 | 3940 | 3940 | 3925 | 2733 |
| 568 | 20230626 | 093600 | 416745645 | 3940 | 3940 | 3940 | 3940 | 535 |
| 569 | 20230626 | 093500 | 414637745 | 3940 | 3915 | 3940 | 3915 | 3597 |
| 570 | 20230626 | 093400 | 400480180 | 3915 | 3915 | 3920 | 3915 | 613 |
| 571 | 20230626 | 093300 | 398079870 | 3920 | 3925 | 3925 | 3915 | 248 |
| 572 | 20230626 | 093200 | 397107715 | 3925 | 3925 | 3925 | 3920 | 473 |
| 573 | 20230626 | 093100 | 395251445 | 3925 | 3925 | 3925 | 3925 | 248 |
| 574 | 20230626 | 093000 | 394278045 | 3925 | 3935 | 3935 | 3920 | 1197 |
| 575 | 20230626 | 092900 | 389573640 | 3940 | 3930 | 3940 | 3930 | 7412 |
| 576 | 20230626 | 092800 | 360380010 | 3930 | 3920 | 3935 | 3920 | 1261 |
| 577 | 20230626 | 092700 | 355424105 | 3915 | 3895 | 3915 | 3895 | 3279 |
| 578 | 20230626 | 092600 | 342647145 | 3895 | 3890 | 3895 | 3865 | 6554 |
| 579 | 20230626 | 092500 | 317178950 | 3870 | 3870 | 3890 | 3870 | 673 |
| 580 | 20230626 | 092400 | 314574380 | 3870 | 3880 | 3890 | 3870 | 337 |
| 581 | 20230626 | 092300 | 313267370 | 3875 | 3865 | 3875 | 3865 | 17 |
| 582 | 20230626 | 092200 | 313201535 | 3865 | 3865 | 3865 | 3865 | 0 |
| 583 | 20230626 | 092100 | 313201535 | 3865 | 3875 | 3890 | 3865 | 854 |
| 584 | 20230626 | 092000 | 309898025 | 3880 | 3890 | 3890 | 3880 | 1121 |
| 585 | 20230626 | 091900 | 305547455 | 3890 | 3880 | 3890 | 3880 | 507 |
| 586 | 20230626 | 091800 | 303577125 | 3890 | 3880 | 3890 | 3880 | 322 |
| 587 | 20230626 | 091700 | 302325755 | 3880 | 3890 | 3890 | 3880 | 570 |
| 588 | 20230626 | 091600 | 300109155 | 3885 | 3895 | 3895 | 3885 | 389 |
| 589 | 20230626 | 091500 | 298595275 | 3895 | 3875 | 3895 | 3875 | 1462 |
| 590 | 20230626 | 091400 | 292915275 | 3875 | 3875 | 3875 | 3855 | 1343 |
| 591 | 20230626 | 091300 | 287732755 | 3855 | 3845 | 3855 | 3845 | 5460 |
| 592 | 20230626 | 091200 | 266714505 | 3845 | 3830 | 3845 | 3830 | 819 |
| 593 | 20230626 | 091100 | 263575650 | 3830 | 3850 | 3850 | 3825 | 21902 |
| 594 | 20230626 | 091000 | 179368585 | 3855 | 3875 | 3875 | 3855 | 3460 |
| 595 | 20230626 | 090900 | 166016535 | 3875 | 3865 | 3880 | 3855 | 2503 |
| 596 | 20230626 | 090800 | 156355370 | 3880 | 3865 | 3880 | 3855 | 7839 |
| 597 | 20230626 | 090700 | 126124890 | 3860 | 3865 | 3890 | 3860 | 4104 |
| 598 | 20230626 | 090600 | 110277720 | 3870 | 3870 | 3900 | 3870 | 4749 |
| 599 | 20230626 | 090500 | 91897530 | 3870 | 3910 | 3925 | 3870 | 3619 |
| 600 | 20230626 | 090400 | 77864910 | 3890 | 3900 | 3925 | 3890 | 145 |
| 601 | 20230626 | 090300 | 77297775 | 3890 | 3875 | 3890 | 3875 | 1752 |
| 602 | 20230626 | 090200 | 70492170 | 3875 | 3930 | 3940 | 3875 | 1507 |
| 603 | 20230626 | 090100 | 64629505 | 3870 | 3945 | 3945 | 3850 | 14123 |
| 604 | 20230626 | 090000 | 9631980 | 3950 | 3950 | 3950 | 3945 | 2070 |