30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 16326 |
| 3 | 20230622 | 190800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 4 | 20230622 | 190700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 5 | 20230622 | 190600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 6 | 20230622 | 190500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 7 | 20230622 | 190400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 8 | 20230622 | 190300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 9 | 20230622 | 190200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 10 | 20230622 | 190100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 11 | 20230622 | 190000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 12 | 20230622 | 185900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 13 | 20230622 | 185800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 14 | 20230622 | 185700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 15 | 20230622 | 185600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 16 | 20230622 | 185500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 17 | 20230622 | 185400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 18 | 20230622 | 185300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 19 | 20230622 | 185200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 20 | 20230622 | 185100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 21 | 20230622 | 185000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 22 | 20230622 | 184900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 23 | 20230622 | 184800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 24 | 20230622 | 184700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 25 | 20230622 | 184600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 26 | 20230622 | 184500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 27 | 20230622 | 184400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 28 | 20230622 | 184300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 29 | 20230622 | 184200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 30 | 20230622 | 184100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 31 | 20230622 | 184000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 32 | 20230622 | 183900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 16326 |
| 33 | 20230622 | 183800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 34 | 20230622 | 183700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 35 | 20230622 | 183600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 36 | 20230622 | 183500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 37 | 20230622 | 183400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 38 | 20230622 | 183300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 39 | 20230622 | 183200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 40 | 20230622 | 183100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 41 | 20230622 | 183000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 42 | 20230622 | 182900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 43 | 20230622 | 182800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 44 | 20230622 | 182700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 45 | 20230622 | 182600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 46 | 20230622 | 182500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 47 | 20230622 | 182400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 48 | 20230622 | 182300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 49 | 20230622 | 182200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 50 | 20230622 | 182100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 51 | 20230622 | 182000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 52 | 20230622 | 181900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 53 | 20230622 | 181800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 54 | 20230622 | 181700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 55 | 20230622 | 181600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 56 | 20230622 | 181500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 57 | 20230622 | 181400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 58 | 20230622 | 181300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 59 | 20230622 | 181200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 60 | 20230622 | 181100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 61 | 20230622 | 181000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 62 | 20230622 | 180900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 16326 |
| 63 | 20230622 | 180800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 64 | 20230622 | 180700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 65 | 20230622 | 180600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 66 | 20230622 | 180500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 67 | 20230622 | 180400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 68 | 20230622 | 180300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 69 | 20230622 | 180200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 70 | 20230622 | 180100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 71 | 20230622 | 180000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 72 | 20230622 | 175900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 73 | 20230622 | 175800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 74 | 20230622 | 175700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 75 | 20230622 | 175600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 76 | 20230622 | 175500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 77 | 20230622 | 175400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 78 | 20230622 | 175300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 79 | 20230622 | 175200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 80 | 20230622 | 175100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 81 | 20230622 | 175000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 82 | 20230622 | 174900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 83 | 20230622 | 174800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 84 | 20230622 | 174700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 85 | 20230622 | 174600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 86 | 20230622 | 174500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 87 | 20230622 | 174400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 88 | 20230622 | 174300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 89 | 20230622 | 174200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 90 | 20230622 | 174100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 91 | 20230622 | 174000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 92 | 20230622 | 173900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 16326 |
| 93 | 20230622 | 173800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 94 | 20230622 | 173700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 95 | 20230622 | 173600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 96 | 20230622 | 173500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 97 | 20230622 | 173400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 98 | 20230622 | 173300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 99 | 20230622 | 173200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 100 | 20230622 | 173100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 101 | 20230622 | 173000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 102 | 20230622 | 172900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 103 | 20230622 | 172800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 104 | 20230622 | 172700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 105 | 20230622 | 172600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 106 | 20230622 | 172500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 107 | 20230622 | 172400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 108 | 20230622 | 172300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 109 | 20230622 | 172200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 110 | 20230622 | 172100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 111 | 20230622 | 172000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 112 | 20230622 | 171900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 113 | 20230622 | 171800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 114 | 20230622 | 171700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 115 | 20230622 | 171600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 116 | 20230622 | 171500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 117 | 20230622 | 171400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 118 | 20230622 | 171300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 119 | 20230622 | 171200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 120 | 20230622 | 171100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 121 | 20230622 | 171000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 122 | 20230622 | 170900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 16326 |
| 123 | 20230622 | 170800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 124 | 20230622 | 170700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 125 | 20230622 | 170600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 126 | 20230622 | 170500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 127 | 20230622 | 170400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 128 | 20230622 | 170300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 129 | 20230622 | 170200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 130 | 20230622 | 170100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 131 | 20230622 | 170000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 132 | 20230622 | 165900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 133 | 20230622 | 165800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 134 | 20230622 | 165700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 135 | 20230622 | 165600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 136 | 20230622 | 165500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 137 | 20230622 | 165400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 138 | 20230622 | 165300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 139 | 20230622 | 165200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 140 | 20230622 | 165100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 141 | 20230622 | 165000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 142 | 20230622 | 164900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 143 | 20230622 | 164800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 144 | 20230622 | 164700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 145 | 20230622 | 164600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 146 | 20230622 | 164500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 147 | 20230622 | 164400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 148 | 20230622 | 164300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 149 | 20230622 | 164200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 150 | 20230622 | 164100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 151 | 20230622 | 164000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 152 | 20230622 | 163900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 16326 |
| 153 | 20230622 | 163800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 154 | 20230622 | 163700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 155 | 20230622 | 163600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 156 | 20230622 | 163500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 157 | 20230622 | 163400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 158 | 20230622 | 163300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 159 | 20230622 | 163200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 160 | 20230622 | 163100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 161 | 20230622 | 163000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 162 | 20230622 | 162900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 163 | 20230622 | 162800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 164 | 20230622 | 162700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 165 | 20230622 | 162600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 166 | 20230622 | 162500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 167 | 20230622 | 162400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 168 | 20230622 | 162300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 169 | 20230622 | 162200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 170 | 20230622 | 162100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 171 | 20230622 | 162000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 172 | 20230622 | 161900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 173 | 20230622 | 161800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 174 | 20230622 | 161700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 175 | 20230622 | 161600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 176 | 20230622 | 161500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 177 | 20230622 | 161400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 178 | 20230622 | 161300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 179 | 20230622 | 161200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 180 | 20230622 | 161100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 181 | 20230622 | 161000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 182 | 20230622 | 160900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 16326 |
| 183 | 20230622 | 160800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 184 | 20230622 | 160700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 185 | 20230622 | 160600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 186 | 20230622 | 160500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 187 | 20230622 | 160400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 188 | 20230622 | 160300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 189 | 20230622 | 160200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 190 | 20230622 | 160100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 191 | 20230622 | 160000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 192 | 20230622 | 155900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 193 | 20230622 | 155800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 194 | 20230622 | 155700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 195 | 20230622 | 155600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 196 | 20230622 | 155500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 197 | 20230622 | 155400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 198 | 20230622 | 155300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 199 | 20230622 | 155200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 200 | 20230622 | 155100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 201 | 20230622 | 155000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 202 | 20230622 | 154900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 203 | 20230622 | 154800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 204 | 20230622 | 154700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 205 | 20230622 | 154600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 206 | 20230622 | 154500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 207 | 20230622 | 154400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 208 | 20230622 | 154300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 209 | 20230622 | 154200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 210 | 20230622 | 154100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 211 | 20230622 | 154000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 212 | 20230622 | 153900 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 16326 |
| 213 | 20230622 | 153800 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 214 | 20230622 | 153700 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 215 | 20230622 | 153600 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 216 | 20230622 | 153500 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 217 | 20230622 | 153400 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 218 | 20230622 | 153300 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 219 | 20230622 | 153200 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 220 | 20230622 | 153100 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 0 |
| 221 | 20230622 | 153000 | 2300934950 | 2325 | 2325 | 2325 | 2325 | 16326 |
| 222 | 20230622 | 152900 | 2262977000 | 2330 | 2330 | 2330 | 2330 | 0 |
| 223 | 20230622 | 152800 | 2262977000 | 2330 | 2330 | 2330 | 2330 | 0 |
| 224 | 20230622 | 152700 | 2262977000 | 2330 | 2330 | 2330 | 2330 | 0 |
| 225 | 20230622 | 152600 | 2262977000 | 2330 | 2330 | 2330 | 2330 | 0 |
| 226 | 20230622 | 152500 | 2262977000 | 2330 | 2330 | 2330 | 2330 | 0 |
| 227 | 20230622 | 152400 | 2262977000 | 2330 | 2330 | 2330 | 2330 | 0 |
| 228 | 20230622 | 152300 | 2262977000 | 2330 | 2330 | 2330 | 2330 | 0 |
| 229 | 20230622 | 152200 | 2262977000 | 2330 | 2330 | 2330 | 2330 | 0 |
| 230 | 20230622 | 152100 | 2262977000 | 2330 | 2330 | 2330 | 2330 | 0 |
| 231 | 20230622 | 152000 | 2262977000 | 2330 | 2330 | 2330 | 2330 | 0 |
| 232 | 20230622 | 151900 | 2262977000 | 2330 | 2325 | 2330 | 2315 | 7679 |
| 233 | 20230622 | 151800 | 2245163295 | 2330 | 2330 | 2330 | 2325 | 1757 |
| 234 | 20230622 | 151700 | 2241078260 | 2325 | 2325 | 2330 | 2325 | 1991 |
| 235 | 20230622 | 151600 | 2236449165 | 2320 | 2320 | 2325 | 2315 | 3516 |
| 236 | 20230622 | 151500 | 2228302720 | 2320 | 2320 | 2325 | 2320 | 3017 |
| 237 | 20230622 | 151400 | 2221303270 | 2320 | 2330 | 2330 | 2320 | 5081 |
| 238 | 20230622 | 151300 | 2209500190 | 2325 | 2325 | 2330 | 2315 | 1842 |
| 239 | 20230622 | 151200 | 2205223650 | 2320 | 2320 | 2325 | 2315 | 5046 |
| 240 | 20230622 | 151100 | 2193529515 | 2325 | 2320 | 2325 | 2315 | 1051 |
| 241 | 20230622 | 151000 | 2191096080 | 2325 | 2320 | 2325 | 2315 | 2939 |
| 242 | 20230622 | 150900 | 2184278025 | 2330 | 2320 | 2330 | 2320 | 2496 |
| 243 | 20230622 | 150800 | 2178487085 | 2325 | 2325 | 2325 | 2325 | 100 |
| 244 | 20230622 | 150700 | 2178254585 | 2325 | 2325 | 2325 | 2320 | 22100 |
| 245 | 20230622 | 150600 | 2126928785 | 2330 | 2325 | 2330 | 2325 | 167 |
| 246 | 20230622 | 150500 | 2126540010 | 2330 | 2330 | 2330 | 2330 | 651 |
| 247 | 20230622 | 150400 | 2125023180 | 2330 | 2335 | 2335 | 2330 | 2091 |
| 248 | 20230622 | 150300 | 2120151145 | 2335 | 2335 | 2335 | 2330 | 184 |
| 249 | 20230622 | 150200 | 2119721565 | 2335 | 2335 | 2335 | 2335 | 0 |
| 250 | 20230622 | 150100 | 2119721565 | 2335 | 2335 | 2335 | 2325 | 1697 |
| 251 | 20230622 | 150000 | 2115775250 | 2335 | 2335 | 2335 | 2330 | 413 |
| 252 | 20230622 | 145900 | 2114812905 | 2335 | 2330 | 2335 | 2325 | 3001 |
| 253 | 20230622 | 145800 | 2107823175 | 2335 | 2335 | 2335 | 2335 | 100 |
| 254 | 20230622 | 145700 | 2107589675 | 2335 | 2335 | 2335 | 2335 | 0 |
| 255 | 20230622 | 145600 | 2107589675 | 2335 | 2330 | 2335 | 2330 | 1001 |
| 256 | 20230622 | 145500 | 2105257340 | 2330 | 2330 | 2330 | 2330 | 194 |
| 257 | 20230622 | 145400 | 2104805320 | 2335 | 2335 | 2335 | 2335 | 67 |
| 258 | 20230622 | 145300 | 2104648875 | 2335 | 2330 | 2335 | 2330 | 755 |
| 259 | 20230622 | 145200 | 2102888450 | 2330 | 2330 | 2330 | 2330 | 998 |
| 260 | 20230622 | 145100 | 2100563110 | 2335 | 2330 | 2335 | 2330 | 1687 |
| 261 | 20230622 | 145000 | 2096632230 | 2335 | 2330 | 2335 | 2330 | 2050 |
| 262 | 20230622 | 144900 | 2091855480 | 2330 | 2335 | 2335 | 2330 | 479 |
| 263 | 20230622 | 144800 | 2090739240 | 2335 | 2335 | 2335 | 2335 | 430 |
| 264 | 20230622 | 144700 | 2089735190 | 2330 | 2335 | 2335 | 2330 | 1730 |
| 265 | 20230622 | 144600 | 2085704190 | 2335 | 2330 | 2335 | 2330 | 1884 |
| 266 | 20230622 | 144500 | 2081313970 | 2330 | 2335 | 2335 | 2330 | 390 |
| 267 | 20230622 | 144400 | 2080404370 | 2335 | 2335 | 2335 | 2335 | 56 |
| 268 | 20230622 | 144300 | 2080273610 | 2335 | 2335 | 2335 | 2330 | 2413 |
| 269 | 20230622 | 144200 | 2074639315 | 2335 | 2335 | 2335 | 2330 | 2018 |
| 270 | 20230622 | 144100 | 2069932315 | 2335 | 2330 | 2335 | 2330 | 44 |
| 271 | 20230622 | 144000 | 2069829790 | 2330 | 2330 | 2335 | 2330 | 1627 |
| 272 | 20230622 | 143900 | 2066036375 | 2335 | 2335 | 2335 | 2335 | 1 |
| 273 | 20230622 | 143800 | 2066034040 | 2330 | 2330 | 2330 | 2330 | 300 |
| 274 | 20230622 | 143700 | 2065335040 | 2335 | 2330 | 2335 | 2330 | 2082 |
| 275 | 20230622 | 143600 | 2060483975 | 2330 | 2325 | 2330 | 2325 | 1502 |
| 276 | 20230622 | 143500 | 2056991325 | 2325 | 2325 | 2325 | 2325 | 1 |
| 277 | 20230622 | 143400 | 2056989000 | 2325 | 2330 | 2335 | 2325 | 3927 |
| 278 | 20230622 | 143300 | 2047857080 | 2330 | 2330 | 2335 | 2330 | 709 |
| 279 | 20230622 | 143200 | 2046205105 | 2330 | 2330 | 2330 | 2325 | 843 |
| 280 | 20230622 | 143100 | 2044241415 | 2330 | 2330 | 2330 | 2330 | 2971 |
| 281 | 20230622 | 143000 | 2037318985 | 2330 | 2330 | 2330 | 2325 | 29643 |
| 282 | 20230622 | 142900 | 1968250800 | 2330 | 2335 | 2335 | 2330 | 3613 |
| 283 | 20230622 | 142800 | 1959832170 | 2330 | 2335 | 2335 | 2330 | 1034 |
| 284 | 20230622 | 142700 | 1957422850 | 2330 | 2335 | 2335 | 2330 | 1591 |
| 285 | 20230622 | 142600 | 1953707890 | 2335 | 2340 | 2340 | 2335 | 223 |
| 286 | 20230622 | 142500 | 1953187180 | 2335 | 2335 | 2340 | 2335 | 18 |
| 287 | 20230622 | 142400 | 1953145120 | 2335 | 2330 | 2335 | 2330 | 3042 |
| 288 | 20230622 | 142300 | 1946042580 | 2330 | 2335 | 2340 | 2330 | 2156 |
| 289 | 20230622 | 142200 | 1941008005 | 2330 | 2335 | 2335 | 2330 | 6659 |
| 290 | 20230622 | 142100 | 1925459250 | 2330 | 2335 | 2335 | 2330 | 5711 |
| 291 | 20230622 | 142000 | 1912124070 | 2335 | 2335 | 2335 | 2335 | 10 |
| 292 | 20230622 | 141900 | 1912100720 | 2335 | 2340 | 2340 | 2335 | 568 |
| 293 | 20230622 | 141800 | 1910772650 | 2340 | 2340 | 2340 | 2340 | 1013 |
| 294 | 20230622 | 141700 | 1908402230 | 2340 | 2340 | 2340 | 2340 | 510 |
| 295 | 20230622 | 141600 | 1907208830 | 2340 | 2335 | 2340 | 2335 | 105 |
| 296 | 20230622 | 141500 | 1906963545 | 2340 | 2335 | 2340 | 2335 | 70 |
| 297 | 20230622 | 141400 | 1906799995 | 2335 | 2335 | 2335 | 2335 | 0 |
| 298 | 20230622 | 141300 | 1906799995 | 2335 | 2335 | 2340 | 2335 | 92 |
| 299 | 20230622 | 141200 | 1906585170 | 2340 | 2340 | 2340 | 2340 | 5 |
| 300 | 20230622 | 141100 | 1906573470 | 2335 | 2340 | 2340 | 2335 | 3801 |
| 301 | 20230622 | 141000 | 1897698130 | 2335 | 2335 | 2335 | 2335 | 304 |
| 302 | 20230622 | 140900 | 1896988290 | 2335 | 2335 | 2335 | 2335 | 3621 |
| 303 | 20230622 | 140800 | 1888533255 | 2335 | 2330 | 2335 | 2330 | 6 |
| 304 | 20230622 | 140700 | 1888519270 | 2335 | 2335 | 2335 | 2330 | 10133 |
| 305 | 20230622 | 140600 | 1864863895 | 2340 | 2335 | 2340 | 2335 | 3011 |
| 306 | 20230622 | 140500 | 1857833205 | 2335 | 2335 | 2335 | 2335 | 10 |
| 307 | 20230622 | 140400 | 1857809855 | 2340 | 2335 | 2340 | 2335 | 1033 |
| 308 | 20230622 | 140300 | 1855397750 | 2340 | 2340 | 2340 | 2340 | 2 |
| 309 | 20230622 | 140200 | 1855393070 | 2340 | 2340 | 2340 | 2340 | 4 |
| 310 | 20230622 | 140100 | 1855383710 | 2340 | 2340 | 2340 | 2335 | 9 |
| 311 | 20230622 | 140000 | 1855362665 | 2340 | 2340 | 2340 | 2340 | 0 |
| 312 | 20230622 | 135900 | 1855362665 | 2340 | 2340 | 2340 | 2340 | 10 |
| 313 | 20230622 | 135800 | 1855339265 | 2340 | 2340 | 2340 | 2340 | 5 |
| 314 | 20230622 | 135700 | 1855327565 | 2340 | 2340 | 2340 | 2340 | 70 |
| 315 | 20230622 | 135600 | 1855163765 | 2340 | 2335 | 2340 | 2335 | 1367 |
| 316 | 20230622 | 135500 | 1851971815 | 2335 | 2340 | 2340 | 2335 | 76 |
| 317 | 20230622 | 135400 | 1851794075 | 2340 | 2340 | 2340 | 2340 | 50 |
| 318 | 20230622 | 135300 | 1851677075 | 2340 | 2340 | 2340 | 2340 | 10 |
| 319 | 20230622 | 135200 | 1851653675 | 2335 | 2335 | 2335 | 2335 | 1000 |
| 320 | 20230622 | 135100 | 1849318675 | 2340 | 2340 | 2340 | 2340 | 1 |
| 321 | 20230622 | 135000 | 1849316335 | 2340 | 2340 | 2340 | 2340 | 105 |
| 322 | 20230622 | 134900 | 1849070635 | 2340 | 2340 | 2340 | 2335 | 206 |
| 323 | 20230622 | 134800 | 1848589595 | 2340 | 2340 | 2345 | 2340 | 1672 |
| 324 | 20230622 | 134700 | 1844677110 | 2340 | 2340 | 2340 | 2340 | 304 |
| 325 | 20230622 | 134600 | 1843965750 | 2345 | 2335 | 2345 | 2335 | 2255 |
| 326 | 20230622 | 134500 | 1838695560 | 2340 | 2340 | 2340 | 2340 | 2042 |
| 327 | 20230622 | 134400 | 1833917280 | 2335 | 2340 | 2340 | 2335 | 59 |
| 328 | 20230622 | 134300 | 1833779225 | 2340 | 2340 | 2340 | 2335 | 2112 |
| 329 | 20230622 | 134200 | 1828837150 | 2340 | 2340 | 2340 | 2335 | 3263 |
| 330 | 20230622 | 134100 | 1821213335 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 331 | 20230622 | 134000 | 1818873335 | 2345 | 2350 | 2350 | 2345 | 849 |
| 332 | 20230622 | 133900 | 1816879825 | 2350 | 2350 | 2350 | 2350 | 731 |
| 333 | 20230622 | 133800 | 1815161975 | 2340 | 2340 | 2340 | 2340 | 464 |
| 334 | 20230622 | 133700 | 1814076215 | 2350 | 2340 | 2350 | 2340 | 51 |
| 335 | 20230622 | 133600 | 1813956865 | 2340 | 2340 | 2340 | 2340 | 3450 |
| 336 | 20230622 | 133500 | 1805883865 | 2350 | 2350 | 2350 | 2350 | 0 |
| 337 | 20230622 | 133400 | 1805883865 | 2350 | 2350 | 2350 | 2350 | 0 |
| 338 | 20230622 | 133300 | 1805883865 | 2350 | 2345 | 2350 | 2340 | 2001 |
| 339 | 20230622 | 133200 | 1801201500 | 2345 | 2345 | 2345 | 2345 | 0 |
| 340 | 20230622 | 133100 | 1801201500 | 2345 | 2345 | 2345 | 2345 | 0 |
| 341 | 20230622 | 133000 | 1801201500 | 2345 | 2340 | 2345 | 2340 | 1676 |
| 342 | 20230622 | 132900 | 1797271900 | 2345 | 2345 | 2345 | 2345 | 100 |
| 343 | 20230622 | 132800 | 1797037400 | 2350 | 2350 | 2350 | 2350 | 0 |
| 344 | 20230622 | 132700 | 1797037400 | 2350 | 2345 | 2350 | 2340 | 7731 |
| 345 | 20230622 | 132600 | 1778933390 | 2345 | 2350 | 2350 | 2345 | 6 |
| 346 | 20230622 | 132500 | 1778919305 | 2345 | 2340 | 2345 | 2340 | 1649 |
| 347 | 20230622 | 132400 | 1775053035 | 2340 | 2340 | 2345 | 2340 | 1860 |
| 348 | 20230622 | 132300 | 1770693815 | 2345 | 2340 | 2345 | 2340 | 1225 |
| 349 | 20230622 | 132200 | 1767823690 | 2340 | 2340 | 2345 | 2340 | 3259 |
| 350 | 20230622 | 132100 | 1760197580 | 2345 | 2345 | 2345 | 2345 | 297 |
| 351 | 20230622 | 132000 | 1759501115 | 2350 | 2345 | 2350 | 2345 | 6011 |
| 352 | 20230622 | 131900 | 1745405315 | 2345 | 2350 | 2350 | 2345 | 8190 |
| 353 | 20230622 | 131800 | 1726199630 | 2350 | 2350 | 2350 | 2350 | 131 |
| 354 | 20230622 | 131700 | 1725891780 | 2350 | 2350 | 2350 | 2345 | 636 |
| 355 | 20230622 | 131600 | 1724400230 | 2350 | 2350 | 2350 | 2345 | 267 |
| 356 | 20230622 | 131500 | 1723774105 | 2345 | 2345 | 2345 | 2345 | 505 |
| 357 | 20230622 | 131400 | 1722589880 | 2350 | 2350 | 2350 | 2350 | 30 |
| 358 | 20230622 | 131300 | 1722519380 | 2345 | 2345 | 2345 | 2345 | 5 |
| 359 | 20230622 | 131200 | 1722507655 | 2345 | 2345 | 2345 | 2345 | 69 |
| 360 | 20230622 | 131100 | 1722345850 | 2350 | 2350 | 2350 | 2350 | 300 |
| 361 | 20230622 | 131000 | 1721640850 | 2350 | 2350 | 2350 | 2350 | 20 |
| 362 | 20230622 | 130900 | 1721593850 | 2350 | 2350 | 2350 | 2350 | 6949 |
| 363 | 20230622 | 130800 | 1705263700 | 2350 | 2350 | 2355 | 2350 | 512 |
| 364 | 20230622 | 130700 | 1704060495 | 2350 | 2350 | 2350 | 2350 | 1050 |
| 365 | 20230622 | 130600 | 1701592995 | 2350 | 2350 | 2350 | 2350 | 969 |
| 366 | 20230622 | 130500 | 1699315845 | 2355 | 2355 | 2355 | 2355 | 200 |
| 367 | 20230622 | 130400 | 1698844845 | 2355 | 2355 | 2355 | 2355 | 150 |
| 368 | 20230622 | 130300 | 1698491595 | 2360 | 2350 | 2360 | 2350 | 5646 |
| 369 | 20230622 | 130200 | 1685191615 | 2355 | 2355 | 2355 | 2355 | 100 |
| 370 | 20230622 | 130100 | 1684956115 | 2355 | 2355 | 2355 | 2355 | 929 |
| 371 | 20230622 | 130000 | 1682768320 | 2360 | 2360 | 2360 | 2360 | 363 |
| 372 | 20230622 | 125900 | 1681911640 | 2355 | 2355 | 2355 | 2355 | 290 |
| 373 | 20230622 | 125800 | 1681228690 | 2360 | 2355 | 2360 | 2355 | 1648 |
| 374 | 20230622 | 125700 | 1677347645 | 2350 | 2350 | 2350 | 2350 | 21 |
| 375 | 20230622 | 125600 | 1677298295 | 2350 | 2350 | 2350 | 2350 | 0 |
| 376 | 20230622 | 125500 | 1677298295 | 2350 | 2350 | 2350 | 2350 | 201 |
| 377 | 20230622 | 125400 | 1676825945 | 2350 | 2350 | 2350 | 2350 | 5343 |
| 378 | 20230622 | 125300 | 1664269895 | 2355 | 2355 | 2355 | 2355 | 849 |
| 379 | 20230622 | 125200 | 1662270500 | 2355 | 2360 | 2360 | 2355 | 2501 |
| 380 | 20230622 | 125100 | 1656378140 | 2355 | 2355 | 2355 | 2355 | 1064 |
| 381 | 20230622 | 125000 | 1653872420 | 2355 | 2355 | 2355 | 2355 | 1367 |
| 382 | 20230622 | 124900 | 1650653135 | 2355 | 2355 | 2355 | 2355 | 0 |
| 383 | 20230622 | 124800 | 1650653135 | 2355 | 2355 | 2355 | 2355 | 1100 |
| 384 | 20230622 | 124700 | 1648062635 | 2355 | 2355 | 2355 | 2355 | 337 |
| 385 | 20230622 | 124600 | 1647269000 | 2355 | 2360 | 2360 | 2355 | 2 |
| 386 | 20230622 | 124500 | 1647264285 | 2365 | 2365 | 2365 | 2365 | 4 |
| 387 | 20230622 | 124400 | 1647254825 | 2360 | 2360 | 2360 | 2360 | 328 |
| 388 | 20230622 | 124300 | 1646480745 | 2360 | 2360 | 2360 | 2360 | 262 |
| 389 | 20230622 | 124200 | 1645862425 | 2355 | 2355 | 2355 | 2355 | 0 |
| 390 | 20230622 | 124100 | 1645862425 | 2355 | 2355 | 2355 | 2355 | 7 |
| 391 | 20230622 | 124000 | 1645845940 | 2355 | 2355 | 2355 | 2355 | 2255 |
| 392 | 20230622 | 123900 | 1640535415 | 2355 | 2360 | 2360 | 2355 | 10 |
| 393 | 20230622 | 123800 | 1640511840 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 394 | 20230622 | 123700 | 1638151840 | 2360 | 2360 | 2360 | 2360 | 649 |
| 395 | 20230622 | 123600 | 1636620200 | 2360 | 2355 | 2360 | 2355 | 2001 |
| 396 | 20230622 | 123500 | 1631907840 | 2360 | 2360 | 2360 | 2360 | 1 |
| 397 | 20230622 | 123400 | 1631905480 | 2355 | 2355 | 2355 | 2355 | 205 |
| 398 | 20230622 | 123300 | 1631422705 | 2360 | 2360 | 2360 | 2360 | 0 |
| 399 | 20230622 | 123200 | 1631422705 | 2360 | 2360 | 2360 | 2360 | 239 |
| 400 | 20230622 | 123100 | 1630858665 | 2360 | 2360 | 2360 | 2360 | 1153 |
| 401 | 20230622 | 123000 | 1628137585 | 2365 | 2360 | 2365 | 2360 | 24 |
| 402 | 20230622 | 122900 | 1628080895 | 2360 | 2365 | 2365 | 2360 | 2502 |
| 403 | 20230622 | 122800 | 1622175000 | 2365 | 2365 | 2365 | 2365 | 10 |
| 404 | 20230622 | 122700 | 1622151350 | 2360 | 2360 | 2360 | 2360 | 1 |
| 405 | 20230622 | 122600 | 1622148990 | 2360 | 2360 | 2360 | 2360 | 2662 |
| 406 | 20230622 | 122500 | 1615866670 | 2360 | 2355 | 2360 | 2355 | 26 |
| 407 | 20230622 | 122400 | 1615805340 | 2360 | 2360 | 2360 | 2360 | 300 |
| 408 | 20230622 | 122300 | 1615097340 | 2360 | 2360 | 2360 | 2360 | 1 |
| 409 | 20230622 | 122200 | 1615094980 | 2355 | 2355 | 2355 | 2355 | 889 |
| 410 | 20230622 | 122100 | 1613001385 | 2360 | 2360 | 2360 | 2360 | 838 |
| 411 | 20230622 | 122000 | 1611023705 | 2360 | 2360 | 2360 | 2360 | 0 |
| 412 | 20230622 | 121900 | 1611023705 | 2360 | 2360 | 2360 | 2360 | 134 |
| 413 | 20230622 | 121800 | 1610707465 | 2360 | 2360 | 2360 | 2360 | 423 |
| 414 | 20230622 | 121700 | 1609709185 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 415 | 20230622 | 121600 | 1607349185 | 2360 | 2360 | 2360 | 2360 | 1673 |
| 416 | 20230622 | 121500 | 1603400905 | 2360 | 2355 | 2360 | 2355 | 1130 |
| 417 | 20230622 | 121400 | 1600739750 | 2355 | 2355 | 2355 | 2355 | 0 |
| 418 | 20230622 | 121300 | 1600739750 | 2355 | 2355 | 2355 | 2355 | 0 |
| 419 | 20230622 | 121200 | 1600739750 | 2355 | 2355 | 2355 | 2355 | 2 |
| 420 | 20230622 | 121100 | 1600735040 | 2355 | 2355 | 2355 | 2355 | 5 |
| 421 | 20230622 | 121000 | 1600723265 | 2360 | 2360 | 2360 | 2355 | 553 |
| 422 | 20230622 | 120900 | 1599418565 | 2360 | 2360 | 2360 | 2360 | 70 |
| 423 | 20230622 | 120800 | 1599253365 | 2360 | 2360 | 2360 | 2360 | 0 |
| 424 | 20230622 | 120700 | 1599253365 | 2360 | 2360 | 2360 | 2360 | 0 |
| 425 | 20230622 | 120600 | 1599253365 | 2360 | 2355 | 2360 | 2355 | 521 |
| 426 | 20230622 | 120500 | 1598026405 | 2360 | 2360 | 2360 | 2360 | 212 |
| 427 | 20230622 | 120400 | 1597526085 | 2355 | 2360 | 2360 | 2355 | 6 |
| 428 | 20230622 | 120300 | 1597511950 | 2355 | 2355 | 2355 | 2355 | 0 |
| 429 | 20230622 | 120200 | 1597511950 | 2355 | 2360 | 2360 | 2355 | 511 |
| 430 | 20230622 | 120100 | 1596308490 | 2355 | 2355 | 2355 | 2355 | 348 |
| 431 | 20230622 | 120000 | 1595488950 | 2355 | 2355 | 2355 | 2355 | 0 |
| 432 | 20230622 | 115900 | 1595488950 | 2355 | 2355 | 2355 | 2355 | 485 |
| 433 | 20230622 | 115800 | 1594346775 | 2360 | 2360 | 2360 | 2360 | 0 |
| 434 | 20230622 | 115700 | 1594346775 | 2360 | 2360 | 2360 | 2360 | 126 |
| 435 | 20230622 | 115600 | 1594049415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 436 | 20230622 | 115500 | 1594049415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 437 | 20230622 | 115400 | 1594049415 | 2360 | 2355 | 2360 | 2355 | 301 |
| 438 | 20230622 | 115300 | 1593340555 | 2360 | 2360 | 2360 | 2360 | 19 |
| 439 | 20230622 | 115200 | 1593295715 | 2360 | 2355 | 2360 | 2355 | 6 |
| 440 | 20230622 | 115100 | 1593281580 | 2360 | 2360 | 2360 | 2360 | 373 |
| 441 | 20230622 | 115000 | 1592401300 | 2360 | 2355 | 2360 | 2355 | 5 |
| 442 | 20230622 | 114900 | 1592389520 | 2360 | 2360 | 2360 | 2360 | 1 |
| 443 | 20230622 | 114800 | 1592387160 | 2355 | 2360 | 2360 | 2355 | 110 |
| 444 | 20230622 | 114700 | 1592127610 | 2360 | 2355 | 2360 | 2355 | 30 |
| 445 | 20230622 | 114600 | 1592056875 | 2355 | 2355 | 2360 | 2355 | 116 |
| 446 | 20230622 | 114500 | 1591783675 | 2360 | 2350 | 2360 | 2350 | 405 |
| 447 | 20230622 | 114400 | 1590831875 | 2350 | 2350 | 2350 | 2350 | 1054 |
| 448 | 20230622 | 114300 | 1588354975 | 2350 | 2355 | 2355 | 2350 | 5500 |
| 449 | 20230622 | 114200 | 1575419985 | 2355 | 2355 | 2355 | 2355 | 9 |
| 450 | 20230622 | 114100 | 1575398790 | 2355 | 2360 | 2360 | 2355 | 11 |
| 451 | 20230622 | 114000 | 1575372855 | 2355 | 2355 | 2355 | 2355 | 981 |
| 452 | 20230622 | 113900 | 1573062600 | 2360 | 2360 | 2360 | 2360 | 0 |
| 453 | 20230622 | 113800 | 1573062600 | 2360 | 2360 | 2360 | 2355 | 212 |
| 454 | 20230622 | 113700 | 1572562335 | 2360 | 2360 | 2360 | 2360 | 776 |
| 455 | 20230622 | 113600 | 1570730975 | 2360 | 2360 | 2360 | 2360 | 420 |
| 456 | 20230622 | 113500 | 1569739775 | 2360 | 2360 | 2360 | 2360 | 0 |
| 457 | 20230622 | 113400 | 1569739775 | 2360 | 2360 | 2360 | 2360 | 0 |
| 458 | 20230622 | 113300 | 1569739775 | 2360 | 2360 | 2360 | 2360 | 500 |
| 459 | 20230622 | 113200 | 1568559775 | 2360 | 2360 | 2360 | 2360 | 0 |
| 460 | 20230622 | 113100 | 1568559775 | 2360 | 2360 | 2360 | 2360 | 0 |
| 461 | 20230622 | 113000 | 1568559775 | 2360 | 2360 | 2360 | 2360 | 400 |
| 462 | 20230622 | 112900 | 1567615775 | 2360 | 2360 | 2360 | 2360 | 12 |
| 463 | 20230622 | 112800 | 1567587455 | 2360 | 2360 | 2360 | 2360 | 406 |
| 464 | 20230622 | 112700 | 1566629295 | 2365 | 2365 | 2365 | 2365 | 60 |
| 465 | 20230622 | 112600 | 1566487395 | 2365 | 2360 | 2365 | 2360 | 239 |
| 466 | 20230622 | 112500 | 1565923350 | 2355 | 2355 | 2355 | 2355 | 211 |
| 467 | 20230622 | 112400 | 1565426445 | 2355 | 2355 | 2355 | 2355 | 266 |
| 468 | 20230622 | 112300 | 1564800015 | 2360 | 2360 | 2360 | 2360 | 0 |
| 469 | 20230622 | 112200 | 1564800015 | 2360 | 2360 | 2365 | 2360 | 197 |
| 470 | 20230622 | 112100 | 1564334960 | 2360 | 2355 | 2360 | 2355 | 1114 |
| 471 | 20230622 | 112000 | 1561709440 | 2355 | 2360 | 2360 | 2355 | 8385 |
| 472 | 20230622 | 111900 | 1541944245 | 2360 | 2360 | 2360 | 2360 | 301 |
| 473 | 20230622 | 111800 | 1541233885 | 2360 | 2360 | 2360 | 2360 | 0 |
| 474 | 20230622 | 111700 | 1541233885 | 2360 | 2360 | 2360 | 2360 | 751 |
| 475 | 20230622 | 111600 | 1539461525 | 2360 | 2360 | 2360 | 2360 | 5 |
| 476 | 20230622 | 111500 | 1539449725 | 2360 | 2360 | 2360 | 2360 | 0 |
| 477 | 20230622 | 111400 | 1539449725 | 2360 | 2360 | 2360 | 2360 | 130 |
| 478 | 20230622 | 111300 | 1539142925 | 2365 | 2360 | 2365 | 2360 | 1850 |
| 479 | 20230622 | 111200 | 1534776920 | 2360 | 2360 | 2360 | 2360 | 1012 |
| 480 | 20230622 | 111100 | 1532388600 | 2360 | 2360 | 2360 | 2360 | 33 |
| 481 | 20230622 | 111000 | 1532310720 | 2365 | 2365 | 2365 | 2365 | 1 |
| 482 | 20230622 | 110900 | 1532308355 | 2360 | 2355 | 2365 | 2355 | 1521 |
| 483 | 20230622 | 110800 | 1528724180 | 2355 | 2365 | 2365 | 2355 | 3794 |
| 484 | 20230622 | 110700 | 1519769185 | 2365 | 2365 | 2365 | 2365 | 712 |
| 485 | 20230622 | 110600 | 1518085305 | 2365 | 2370 | 2370 | 2360 | 1286 |
| 486 | 20230622 | 110500 | 1515043925 | 2375 | 2375 | 2375 | 2375 | 2370 |
| 487 | 20230622 | 110400 | 1509415175 | 2370 | 2380 | 2380 | 2370 | 574 |
| 488 | 20230622 | 110300 | 1508054730 | 2380 | 2380 | 2380 | 2380 | 4 |
| 489 | 20230622 | 110200 | 1508045210 | 2380 | 2380 | 2380 | 2380 | 0 |
| 490 | 20230622 | 110100 | 1508045210 | 2380 | 2375 | 2380 | 2370 | 3074 |
| 491 | 20230622 | 110000 | 1500751590 | 2375 | 2375 | 2375 | 2375 | 2551 |
| 492 | 20230622 | 105900 | 1494692965 | 2370 | 2370 | 2370 | 2370 | 5 |
| 493 | 20230622 | 105800 | 1494681115 | 2370 | 2370 | 2370 | 2370 | 2444 |
| 494 | 20230622 | 105700 | 1488888835 | 2370 | 2370 | 2370 | 2370 | 0 |
| 495 | 20230622 | 105600 | 1488888835 | 2370 | 2370 | 2370 | 2370 | 0 |
| 496 | 20230622 | 105500 | 1488888835 | 2370 | 2365 | 2370 | 2365 | 700 |
| 497 | 20230622 | 105400 | 1487233330 | 2365 | 2365 | 2365 | 2365 | 487 |
| 498 | 20230622 | 105300 | 1486081575 | 2360 | 2365 | 2365 | 2360 | 4 |
| 499 | 20230622 | 105200 | 1486072130 | 2365 | 2365 | 2365 | 2365 | 8 |
| 500 | 20230622 | 105100 | 1486053210 | 2365 | 2365 | 2365 | 2365 | 584 |
| 501 | 20230622 | 105000 | 1484672050 | 2365 | 2365 | 2365 | 2365 | 0 |
| 502 | 20230622 | 104900 | 1484672050 | 2365 | 2370 | 2370 | 2360 | 5551 |
| 503 | 20230622 | 104800 | 1471554300 | 2370 | 2370 | 2375 | 2365 | 102 |
| 504 | 20230622 | 104700 | 1471312760 | 2365 | 2365 | 2375 | 2365 | 127 |
| 505 | 20230622 | 104600 | 1471012395 | 2375 | 2370 | 2375 | 2360 | 5121 |
| 506 | 20230622 | 104500 | 1458901640 | 2370 | 2370 | 2370 | 2370 | 0 |
| 507 | 20230622 | 104400 | 1458901640 | 2370 | 2370 | 2370 | 2370 | 6 |
| 508 | 20230622 | 104300 | 1458887420 | 2365 | 2370 | 2375 | 2365 | 2036 |
| 509 | 20230622 | 104200 | 1454070960 | 2375 | 2375 | 2375 | 2375 | 10 |
| 510 | 20230622 | 104100 | 1454047210 | 2375 | 2365 | 2375 | 2365 | 226 |
| 511 | 20230622 | 104000 | 1453511590 | 2370 | 2370 | 2370 | 2370 | 93 |
| 512 | 20230622 | 103900 | 1453291180 | 2375 | 2375 | 2375 | 2370 | 502 |
| 513 | 20230622 | 103800 | 1452101430 | 2370 | 2370 | 2370 | 2370 | 0 |
| 514 | 20230622 | 103700 | 1452101430 | 2370 | 2370 | 2370 | 2370 | 330 |
| 515 | 20230622 | 103600 | 1451319330 | 2370 | 2370 | 2370 | 2370 | 18 |
| 516 | 20230622 | 103500 | 1451276670 | 2370 | 2375 | 2375 | 2370 | 338 |
| 517 | 20230622 | 103400 | 1450475535 | 2375 | 2375 | 2375 | 2375 | 20 |
| 518 | 20230622 | 103300 | 1450428035 | 2375 | 2370 | 2375 | 2370 | 60 |
| 519 | 20230622 | 103200 | 1450285830 | 2370 | 2370 | 2370 | 2370 | 810 |
| 520 | 20230622 | 103100 | 1448366130 | 2370 | 2370 | 2370 | 2370 | 0 |
| 521 | 20230622 | 103000 | 1448366130 | 2370 | 2370 | 2370 | 2370 | 109 |
| 522 | 20230622 | 102900 | 1448107800 | 2370 | 2370 | 2370 | 2370 | 2153 |
| 523 | 20230622 | 102800 | 1443005190 | 2370 | 2370 | 2370 | 2365 | 2006 |
| 524 | 20230622 | 102700 | 1438251140 | 2365 | 2370 | 2370 | 2365 | 1247 |
| 525 | 20230622 | 102600 | 1435297150 | 2360 | 2365 | 2365 | 2360 | 1355 |
| 526 | 20230622 | 102500 | 1432099245 | 2360 | 2370 | 2370 | 2360 | 9505 |
| 527 | 20230622 | 102400 | 1409610120 | 2370 | 2370 | 2370 | 2370 | 1 |
| 528 | 20230622 | 102300 | 1409607750 | 2375 | 2370 | 2375 | 2370 | 2015 |
| 529 | 20230622 | 102200 | 1404832125 | 2370 | 2370 | 2370 | 2370 | 90 |
| 530 | 20230622 | 102100 | 1404618825 | 2370 | 2375 | 2375 | 2370 | 7474 |
| 531 | 20230622 | 102000 | 1386900570 | 2380 | 2380 | 2380 | 2380 | 0 |
| 532 | 20230622 | 101900 | 1386900570 | 2380 | 2380 | 2380 | 2380 | 556 |
| 533 | 20230622 | 101800 | 1385577290 | 2385 | 2380 | 2385 | 2380 | 16 |
| 534 | 20230622 | 101700 | 1385539200 | 2385 | 2380 | 2385 | 2380 | 1011 |
| 535 | 20230622 | 101600 | 1383133015 | 2380 | 2380 | 2380 | 2380 | 19 |
| 536 | 20230622 | 101500 | 1383087795 | 2380 | 2385 | 2385 | 2380 | 1864 |
| 537 | 20230622 | 101400 | 1378649260 | 2380 | 2380 | 2385 | 2380 | 517 |
| 538 | 20230622 | 101300 | 1377416325 | 2380 | 2380 | 2385 | 2380 | 689 |
| 539 | 20230622 | 101200 | 1375773110 | 2385 | 2385 | 2385 | 2380 | 3576 |
| 540 | 20230622 | 101100 | 1367262220 | 2380 | 2380 | 2380 | 2380 | 505 |
| 541 | 20230622 | 101000 | 1366060320 | 2380 | 2380 | 2380 | 2380 | 63 |
| 542 | 20230622 | 100900 | 1365910380 | 2385 | 2380 | 2385 | 2380 | 3219 |
| 543 | 20230622 | 100800 | 1358246205 | 2380 | 2380 | 2380 | 2380 | 1051 |
| 544 | 20230622 | 100700 | 1355744825 | 2380 | 2385 | 2385 | 2380 | 6508 |
| 545 | 20230622 | 100600 | 1340254795 | 2380 | 2380 | 2380 | 2380 | 305 |
| 546 | 20230622 | 100500 | 1339528895 | 2380 | 2380 | 2380 | 2380 | 1488 |
| 547 | 20230622 | 100400 | 1335987455 | 2380 | 2385 | 2385 | 2380 | 738 |
| 548 | 20230622 | 100300 | 1334230765 | 2380 | 2385 | 2385 | 2380 | 2092 |
| 549 | 20230622 | 100200 | 1329241845 | 2390 | 2390 | 2390 | 2390 | 470 |
| 550 | 20230622 | 100100 | 1328118545 | 2390 | 2390 | 2390 | 2390 | 648 |
| 551 | 20230622 | 100000 | 1326569825 | 2390 | 2385 | 2390 | 2385 | 924 |
| 552 | 20230622 | 095900 | 1324361665 | 2385 | 2385 | 2385 | 2385 | 543 |
| 553 | 20230622 | 095800 | 1323066610 | 2385 | 2385 | 2385 | 2380 | 1033 |
| 554 | 20230622 | 095700 | 1320602910 | 2385 | 2380 | 2385 | 2380 | 1585 |
| 555 | 20230622 | 095600 | 1316830225 | 2380 | 2380 | 2380 | 2375 | 17 |
| 556 | 20230622 | 095500 | 1316789770 | 2380 | 2375 | 2380 | 2375 | 91 |
| 557 | 20230622 | 095400 | 1316573635 | 2375 | 2375 | 2375 | 2375 | 1349 |
| 558 | 20230622 | 095300 | 1313369760 | 2375 | 2380 | 2380 | 2375 | 1963 |
| 559 | 20230622 | 095200 | 1308704625 | 2380 | 2380 | 2380 | 2380 | 270 |
| 560 | 20230622 | 095100 | 1308062025 | 2380 | 2380 | 2385 | 2380 | 16635 |
| 561 | 20230622 | 095000 | 1268470475 | 2385 | 2380 | 2385 | 2380 | 890 |
| 562 | 20230622 | 094900 | 1266348440 | 2385 | 2380 | 2385 | 2380 | 237 |
| 563 | 20230622 | 094800 | 1265783305 | 2380 | 2380 | 2385 | 2380 | 2970 |
| 564 | 20230622 | 094700 | 1258704425 | 2380 | 2375 | 2380 | 2375 | 12430 |
| 565 | 20230622 | 094600 | 1229121270 | 2375 | 2375 | 2380 | 2375 | 1265 |
| 566 | 20230622 | 094500 | 1226116395 | 2370 | 2370 | 2370 | 2370 | 28 |
| 567 | 20230622 | 094400 | 1226050035 | 2370 | 2380 | 2380 | 2370 | 1874 |
| 568 | 20230622 | 094300 | 1221608315 | 2370 | 2370 | 2380 | 2370 | 1769 |
| 569 | 20230622 | 094200 | 1217409715 | 2370 | 2380 | 2380 | 2370 | 284 |
| 570 | 20230622 | 094100 | 1216735175 | 2380 | 2380 | 2385 | 2380 | 1928 |
| 571 | 20230622 | 094000 | 1212146530 | 2380 | 2375 | 2380 | 2370 | 453 |
| 572 | 20230622 | 093900 | 1211071300 | 2370 | 2375 | 2375 | 2370 | 1221 |
| 573 | 20230622 | 093800 | 1208171475 | 2375 | 2375 | 2375 | 2375 | 801 |
| 574 | 20230622 | 093700 | 1206269100 | 2375 | 2375 | 2375 | 2375 | 300 |
| 575 | 20230622 | 093600 | 1205556600 | 2370 | 2375 | 2375 | 2370 | 909 |
| 576 | 20230622 | 093500 | 1203398825 | 2380 | 2380 | 2380 | 2370 | 360 |
| 577 | 20230622 | 093400 | 1202544895 | 2370 | 2380 | 2380 | 2365 | 4935 |
| 578 | 20230622 | 093300 | 1190844015 | 2380 | 2375 | 2380 | 2370 | 8137 |
| 579 | 20230622 | 093200 | 1171545740 | 2380 | 2390 | 2390 | 2380 | 5845 |
| 580 | 20230622 | 093100 | 1157632650 | 2390 | 2395 | 2395 | 2385 | 7759 |
| 581 | 20230622 | 093000 | 1139118625 | 2395 | 2390 | 2395 | 2390 | 1253 |
| 582 | 20230622 | 092900 | 1136123950 | 2390 | 2390 | 2390 | 2390 | 2451 |
| 583 | 20230622 | 092800 | 1130266060 | 2395 | 2395 | 2395 | 2395 | 890 |
| 584 | 20230622 | 092700 | 1128134510 | 2395 | 2395 | 2395 | 2390 | 6297 |
| 585 | 20230622 | 092600 | 1113069520 | 2395 | 2400 | 2400 | 2395 | 879 |
| 586 | 20230622 | 092500 | 1110963320 | 2400 | 2400 | 2405 | 2400 | 2985 |
| 587 | 20230622 | 092400 | 1103798905 | 2400 | 2390 | 2405 | 2390 | 3645 |
| 588 | 20230622 | 092300 | 1095081725 | 2400 | 2390 | 2400 | 2390 | 7026 |
| 589 | 20230622 | 092200 | 1078261425 | 2385 | 2390 | 2390 | 2385 | 8802 |
| 590 | 20230622 | 092100 | 1057232460 | 2395 | 2400 | 2400 | 2395 | 5152 |
| 591 | 20230622 | 092000 | 1044886550 | 2395 | 2390 | 2400 | 2390 | 5102 |
| 592 | 20230622 | 091900 | 1032665405 | 2395 | 2395 | 2400 | 2390 | 9371 |
| 593 | 20230622 | 091800 | 1010233295 | 2395 | 2415 | 2415 | 2395 | 19766 |
| 594 | 20230622 | 091700 | 962792815 | 2415 | 2410 | 2425 | 2400 | 30125 |
| 595 | 20230622 | 091600 | 890058705 | 2420 | 2405 | 2425 | 2405 | 29064 |
| 596 | 20230622 | 091500 | 819829385 | 2415 | 2405 | 2415 | 2405 | 5816 |
| 597 | 20230622 | 091400 | 805816990 | 2405 | 2410 | 2415 | 2400 | 10127 |
| 598 | 20230622 | 091300 | 781451470 | 2415 | 2415 | 2420 | 2410 | 37184 |
| 599 | 20230622 | 091200 | 691742870 | 2410 | 2410 | 2415 | 2405 | 13337 |
| 600 | 20230622 | 091100 | 659613155 | 2410 | 2415 | 2415 | 2400 | 21305 |
| 601 | 20230622 | 091000 | 608231815 | 2415 | 2405 | 2415 | 2400 | 38412 |
| 602 | 20230622 | 090900 | 515748785 | 2405 | 2385 | 2405 | 2385 | 18569 |
| 603 | 20230622 | 090800 | 471277520 | 2380 | 2380 | 2380 | 2380 | 3699 |
| 604 | 20230622 | 090700 | 462473900 | 2380 | 2390 | 2395 | 2380 | 17342 |
| 605 | 20230622 | 090600 | 421094850 | 2385 | 2390 | 2400 | 2385 | 21114 |
| 606 | 20230622 | 090500 | 370616225 | 2395 | 2385 | 2395 | 2380 | 16922 |
| 607 | 20230622 | 090400 | 330187890 | 2385 | 2390 | 2395 | 2380 | 13042 |
| 608 | 20230622 | 090300 | 299030130 | 2390 | 2395 | 2400 | 2385 | 22832 |
| 609 | 20230622 | 090200 | 244387470 | 2395 | 2375 | 2395 | 2365 | 23626 |
| 610 | 20230622 | 090100 | 188151105 | 2375 | 2380 | 2390 | 2375 | 37357 |
| 611 | 20230622 | 090000 | 99095190 | 2385 | 2380 | 2385 | 2375 | 39227 |