29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 12917 |
| 3 | 20230629 | 185000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 4 | 20230629 | 184900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 5 | 20230629 | 184800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 6 | 20230629 | 184700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 7 | 20230629 | 184600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 8 | 20230629 | 184500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 9 | 20230629 | 184400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 10 | 20230629 | 184300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 11 | 20230629 | 184200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 12 | 20230629 | 184100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 13 | 20230629 | 184000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 14 | 20230629 | 183900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 15 | 20230629 | 183800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 16 | 20230629 | 183700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 17 | 20230629 | 183600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 18 | 20230629 | 183500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 19 | 20230629 | 183400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 20 | 20230629 | 183300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 21 | 20230629 | 183200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 22 | 20230629 | 183100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 23 | 20230629 | 183000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 24 | 20230629 | 182900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 25 | 20230629 | 182800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 26 | 20230629 | 182700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 27 | 20230629 | 182600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 28 | 20230629 | 182500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 29 | 20230629 | 182400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 30 | 20230629 | 182300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 31 | 20230629 | 182200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 32 | 20230629 | 182100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 12917 |
| 33 | 20230629 | 182000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 34 | 20230629 | 181900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 35 | 20230629 | 181800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 36 | 20230629 | 181700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 37 | 20230629 | 181600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 38 | 20230629 | 181500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 39 | 20230629 | 181400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 40 | 20230629 | 181300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 41 | 20230629 | 181200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 42 | 20230629 | 181100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 43 | 20230629 | 181000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 44 | 20230629 | 180900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 45 | 20230629 | 180800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 46 | 20230629 | 180700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 47 | 20230629 | 180600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 48 | 20230629 | 180500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 49 | 20230629 | 180400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 50 | 20230629 | 180300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 51 | 20230629 | 180200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 52 | 20230629 | 180100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 53 | 20230629 | 180000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 54 | 20230629 | 175900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 55 | 20230629 | 175800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 56 | 20230629 | 175700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 57 | 20230629 | 175600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 58 | 20230629 | 175500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 59 | 20230629 | 175400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 60 | 20230629 | 175300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 61 | 20230629 | 175200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 62 | 20230629 | 175100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 12917 |
| 63 | 20230629 | 175000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 64 | 20230629 | 174900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 65 | 20230629 | 174800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 66 | 20230629 | 174700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 67 | 20230629 | 174600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 68 | 20230629 | 174500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 69 | 20230629 | 174400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 70 | 20230629 | 174300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 71 | 20230629 | 174200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 72 | 20230629 | 174100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 73 | 20230629 | 174000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 74 | 20230629 | 173900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 75 | 20230629 | 173800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 76 | 20230629 | 173700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 77 | 20230629 | 173600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 78 | 20230629 | 173500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 79 | 20230629 | 173400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 80 | 20230629 | 173300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 81 | 20230629 | 173200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 82 | 20230629 | 173100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 83 | 20230629 | 173000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 84 | 20230629 | 172900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 85 | 20230629 | 172800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 86 | 20230629 | 172700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 87 | 20230629 | 172600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 88 | 20230629 | 172500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 89 | 20230629 | 172400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 90 | 20230629 | 172300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 91 | 20230629 | 172200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 92 | 20230629 | 172100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 12917 |
| 93 | 20230629 | 172000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 94 | 20230629 | 171900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 95 | 20230629 | 171800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 96 | 20230629 | 171700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 97 | 20230629 | 171600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 98 | 20230629 | 171500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 99 | 20230629 | 171400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 100 | 20230629 | 171300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 101 | 20230629 | 171200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 102 | 20230629 | 171100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 103 | 20230629 | 171000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 104 | 20230629 | 170900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 105 | 20230629 | 170800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 106 | 20230629 | 170700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 107 | 20230629 | 170600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 108 | 20230629 | 170500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 109 | 20230629 | 170400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 110 | 20230629 | 170300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 111 | 20230629 | 170200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 112 | 20230629 | 170100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 113 | 20230629 | 170000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 114 | 20230629 | 165900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 115 | 20230629 | 165800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 116 | 20230629 | 165700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 117 | 20230629 | 165600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 118 | 20230629 | 165500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 119 | 20230629 | 165400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 120 | 20230629 | 165300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 121 | 20230629 | 165200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 122 | 20230629 | 165100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 12917 |
| 123 | 20230629 | 165000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 124 | 20230629 | 164900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 125 | 20230629 | 164800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 126 | 20230629 | 164700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 127 | 20230629 | 164600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 128 | 20230629 | 164500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 129 | 20230629 | 164400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 130 | 20230629 | 164300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 131 | 20230629 | 164200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 132 | 20230629 | 164100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 133 | 20230629 | 164000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 134 | 20230629 | 163900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 135 | 20230629 | 163800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 136 | 20230629 | 163700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 137 | 20230629 | 163600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 138 | 20230629 | 163500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 139 | 20230629 | 163400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 140 | 20230629 | 163300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 141 | 20230629 | 163200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 142 | 20230629 | 163100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 143 | 20230629 | 163000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 144 | 20230629 | 162900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 145 | 20230629 | 162800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 146 | 20230629 | 162700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 147 | 20230629 | 162600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 148 | 20230629 | 162500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 149 | 20230629 | 162400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 150 | 20230629 | 162300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 151 | 20230629 | 162200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 152 | 20230629 | 162100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 12917 |
| 153 | 20230629 | 162000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 154 | 20230629 | 161900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 155 | 20230629 | 161800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 156 | 20230629 | 161700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 157 | 20230629 | 161600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 158 | 20230629 | 161500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 159 | 20230629 | 161400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 160 | 20230629 | 161300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 161 | 20230629 | 161200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 162 | 20230629 | 161100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 163 | 20230629 | 161000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 164 | 20230629 | 160900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 165 | 20230629 | 160800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 166 | 20230629 | 160700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 167 | 20230629 | 160600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 168 | 20230629 | 160500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 169 | 20230629 | 160400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 170 | 20230629 | 160300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 171 | 20230629 | 160200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 172 | 20230629 | 160100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 173 | 20230629 | 160000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 174 | 20230629 | 155900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 175 | 20230629 | 155800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 176 | 20230629 | 155700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 177 | 20230629 | 155600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 178 | 20230629 | 155500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 179 | 20230629 | 155400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 180 | 20230629 | 155300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 181 | 20230629 | 155200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 182 | 20230629 | 155100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 12917 |
| 183 | 20230629 | 155000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 184 | 20230629 | 154900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 185 | 20230629 | 154800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 186 | 20230629 | 154700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 187 | 20230629 | 154600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 188 | 20230629 | 154500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 189 | 20230629 | 154400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 190 | 20230629 | 154300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 191 | 20230629 | 154200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 192 | 20230629 | 154100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 193 | 20230629 | 154000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 194 | 20230629 | 153900 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 195 | 20230629 | 153800 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 196 | 20230629 | 153700 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 197 | 20230629 | 153600 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 198 | 20230629 | 153500 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 199 | 20230629 | 153400 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 200 | 20230629 | 153300 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 201 | 20230629 | 153200 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 202 | 20230629 | 153100 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 0 |
| 203 | 20230629 | 153000 | 2108113995 | 2210 | 2210 | 2210 | 2210 | 12917 |
| 204 | 20230629 | 152900 | 2079567425 | 2210 | 2210 | 2210 | 2210 | 0 |
| 205 | 20230629 | 152800 | 2079567425 | 2210 | 2210 | 2210 | 2210 | 0 |
| 206 | 20230629 | 152700 | 2079567425 | 2210 | 2210 | 2210 | 2210 | 0 |
| 207 | 20230629 | 152600 | 2079567425 | 2210 | 2210 | 2210 | 2210 | 0 |
| 208 | 20230629 | 152500 | 2079567425 | 2210 | 2210 | 2210 | 2210 | 0 |
| 209 | 20230629 | 152400 | 2079567425 | 2210 | 2210 | 2210 | 2210 | 0 |
| 210 | 20230629 | 152300 | 2079567425 | 2210 | 2210 | 2210 | 2210 | 0 |
| 211 | 20230629 | 152200 | 2079567425 | 2210 | 2210 | 2210 | 2210 | 0 |
| 212 | 20230629 | 152100 | 2079567425 | 2210 | 2210 | 2210 | 2210 | 0 |
| 213 | 20230629 | 152000 | 2079567425 | 2210 | 2210 | 2210 | 2210 | 0 |
| 214 | 20230629 | 151900 | 2079567425 | 2210 | 2205 | 2210 | 2205 | 760 |
| 215 | 20230629 | 151800 | 2077890060 | 2205 | 2210 | 2210 | 2195 | 2413 |
| 216 | 20230629 | 151700 | 2072562605 | 2210 | 2200 | 2210 | 2200 | 4673 |
| 217 | 20230629 | 151600 | 2062268145 | 2205 | 2200 | 2205 | 2200 | 3162 |
| 218 | 20230629 | 151500 | 2055311000 | 2200 | 2195 | 2200 | 2195 | 5810 |
| 219 | 20230629 | 151400 | 2042544940 | 2195 | 2195 | 2195 | 2195 | 300 |
| 220 | 20230629 | 151300 | 2041886440 | 2190 | 2185 | 2190 | 2185 | 4310 |
| 221 | 20230629 | 151200 | 2032457605 | 2190 | 2195 | 2195 | 2190 | 2115 |
| 222 | 20230629 | 151100 | 2027815755 | 2190 | 2190 | 2190 | 2190 | 288 |
| 223 | 20230629 | 151000 | 2027185035 | 2190 | 2190 | 2190 | 2190 | 2062 |
| 224 | 20230629 | 150900 | 2022669255 | 2190 | 2180 | 2190 | 2175 | 99 |
| 225 | 20230629 | 150800 | 2022453770 | 2175 | 2175 | 2175 | 2175 | 0 |
| 226 | 20230629 | 150700 | 2022453770 | 2175 | 2175 | 2175 | 2175 | 0 |
| 227 | 20230629 | 150600 | 2022453770 | 2175 | 2195 | 2195 | 2175 | 1243 |
| 228 | 20230629 | 150500 | 2019745155 | 2195 | 2185 | 2195 | 2185 | 201 |
| 229 | 20230629 | 150400 | 2019305960 | 2175 | 2170 | 2175 | 2170 | 472 |
| 230 | 20230629 | 150300 | 2018279600 | 2170 | 2180 | 2180 | 2170 | 24348 |
| 231 | 20230629 | 150200 | 1965323950 | 2180 | 2185 | 2185 | 2180 | 6589 |
| 232 | 20230629 | 150100 | 1950958745 | 2200 | 2200 | 2200 | 2200 | 220 |
| 233 | 20230629 | 150000 | 1950474745 | 2200 | 2200 | 2200 | 2200 | 160 |
| 234 | 20230629 | 145900 | 1950122745 | 2200 | 2205 | 2205 | 2170 | 12623 |
| 235 | 20230629 | 145800 | 1922555455 | 2200 | 2180 | 2200 | 2180 | 25647 |
| 236 | 20230629 | 145700 | 1866337725 | 2190 | 2190 | 2190 | 2190 | 30 |
| 237 | 20230629 | 145600 | 1866272025 | 2180 | 2180 | 2180 | 2180 | 5000 |
| 238 | 20230629 | 145500 | 1855372025 | 2180 | 2180 | 2180 | 2180 | 0 |
| 239 | 20230629 | 145400 | 1855372025 | 2180 | 2185 | 2185 | 2180 | 2727 |
| 240 | 20230629 | 145300 | 1849415155 | 2195 | 2195 | 2195 | 2195 | 1 |
| 241 | 20230629 | 145200 | 1849412960 | 2195 | 2185 | 2195 | 2185 | 58 |
| 242 | 20230629 | 145100 | 1849286030 | 2180 | 2180 | 2180 | 2180 | 0 |
| 243 | 20230629 | 145000 | 1849286030 | 2180 | 2180 | 2180 | 2180 | 5 |
| 244 | 20230629 | 144900 | 1849275130 | 2205 | 2195 | 2205 | 2190 | 2823 |
| 245 | 20230629 | 144800 | 1843071175 | 2195 | 2195 | 2195 | 2195 | 1000 |
| 246 | 20230629 | 144700 | 1840876175 | 2195 | 2195 | 2195 | 2195 | 39 |
| 247 | 20230629 | 144600 | 1840790570 | 2190 | 2185 | 2190 | 2185 | 1200 |
| 248 | 20230629 | 144500 | 1838163360 | 2190 | 2185 | 2190 | 2180 | 2115 |
| 249 | 20230629 | 144400 | 1833532845 | 2185 | 2185 | 2185 | 2185 | 2000 |
| 250 | 20230629 | 144300 | 1829162845 | 2180 | 2175 | 2180 | 2175 | 3010 |
| 251 | 20230629 | 144200 | 1822602330 | 2175 | 2175 | 2175 | 2175 | 2000 |
| 252 | 20230629 | 144100 | 1818252330 | 2170 | 2170 | 2170 | 2170 | 1212 |
| 253 | 20230629 | 144000 | 1815622290 | 2175 | 2175 | 2175 | 2175 | 156 |
| 254 | 20230629 | 143900 | 1815282990 | 2175 | 2175 | 2175 | 2175 | 1559 |
| 255 | 20230629 | 143800 | 1811892165 | 2175 | 2175 | 2175 | 2175 | 3674 |
| 256 | 20230629 | 143700 | 1803901215 | 2175 | 2175 | 2175 | 2175 | 4057 |
| 257 | 20230629 | 143600 | 1795077240 | 2175 | 2185 | 2185 | 2175 | 3101 |
| 258 | 20230629 | 143500 | 1788331565 | 2175 | 2180 | 2180 | 2175 | 5733 |
| 259 | 20230629 | 143400 | 1775858870 | 2180 | 2180 | 2180 | 2180 | 656 |
| 260 | 20230629 | 143300 | 1774428790 | 2180 | 2180 | 2185 | 2180 | 197 |
| 261 | 20230629 | 143200 | 1773999325 | 2180 | 2185 | 2185 | 2180 | 5196 |
| 262 | 20230629 | 143100 | 1762672040 | 2185 | 2190 | 2190 | 2180 | 165 |
| 263 | 20230629 | 143000 | 1762312215 | 2195 | 2195 | 2195 | 2195 | 0 |
| 264 | 20230629 | 142900 | 1762312215 | 2195 | 2195 | 2195 | 2195 | 103 |
| 265 | 20230629 | 142800 | 1762086130 | 2200 | 2185 | 2200 | 2180 | 8129 |
| 266 | 20230629 | 142700 | 1744254220 | 2190 | 2190 | 2190 | 2190 | 1 |
| 267 | 20230629 | 142600 | 1744252030 | 2190 | 2190 | 2190 | 2190 | 0 |
| 268 | 20230629 | 142500 | 1744252030 | 2190 | 2185 | 2190 | 2185 | 3 |
| 269 | 20230629 | 142400 | 1744245470 | 2180 | 2185 | 2185 | 2180 | 23 |
| 270 | 20230629 | 142300 | 1744195220 | 2185 | 2185 | 2185 | 2185 | 2 |
| 271 | 20230629 | 142200 | 1744190850 | 2180 | 2180 | 2180 | 2180 | 35 |
| 272 | 20230629 | 142100 | 1744114550 | 2180 | 2175 | 2185 | 2175 | 306 |
| 273 | 20230629 | 142000 | 1743448940 | 2180 | 2180 | 2180 | 2180 | 0 |
| 274 | 20230629 | 141900 | 1743448940 | 2180 | 2170 | 2180 | 2170 | 922 |
| 275 | 20230629 | 141800 | 1741448190 | 2170 | 2175 | 2175 | 2170 | 20001 |
| 276 | 20230629 | 141700 | 1697980500 | 2180 | 2180 | 2180 | 2180 | 0 |
| 277 | 20230629 | 141600 | 1697980500 | 2180 | 2180 | 2180 | 2180 | 0 |
| 278 | 20230629 | 141500 | 1697980500 | 2180 | 2175 | 2180 | 2175 | 504 |
| 279 | 20230629 | 141400 | 1696881800 | 2180 | 2180 | 2180 | 2180 | 85 |
| 280 | 20230629 | 141300 | 1696696500 | 2180 | 2180 | 2180 | 2180 | 3775 |
| 281 | 20230629 | 141200 | 1688467000 | 2180 | 2180 | 2180 | 2180 | 121 |
| 282 | 20230629 | 141100 | 1688203220 | 2175 | 2175 | 2175 | 2175 | 8283 |
| 283 | 20230629 | 141000 | 1670187695 | 2175 | 2180 | 2180 | 2175 | 3055 |
| 284 | 20230629 | 140900 | 1663542940 | 2180 | 2185 | 2185 | 2180 | 2866 |
| 285 | 20230629 | 140800 | 1657294810 | 2190 | 2190 | 2190 | 2190 | 0 |
| 286 | 20230629 | 140700 | 1657294810 | 2190 | 2190 | 2190 | 2190 | 4777 |
| 287 | 20230629 | 140600 | 1646833180 | 2190 | 2190 | 2190 | 2190 | 948 |
| 288 | 20230629 | 140500 | 1644757060 | 2185 | 2185 | 2185 | 2185 | 264 |
| 289 | 20230629 | 140400 | 1644180220 | 2185 | 2185 | 2185 | 2185 | 49 |
| 290 | 20230629 | 140300 | 1644073155 | 2185 | 2185 | 2185 | 2185 | 23 |
| 291 | 20230629 | 140200 | 1644022900 | 2185 | 2185 | 2185 | 2185 | 95 |
| 292 | 20230629 | 140100 | 1643815325 | 2185 | 2185 | 2185 | 2185 | 811 |
| 293 | 20230629 | 140000 | 1642043290 | 2190 | 2195 | 2195 | 2190 | 105 |
| 294 | 20230629 | 135900 | 1641813315 | 2195 | 2190 | 2195 | 2190 | 2000 |
| 295 | 20230629 | 135800 | 1637425815 | 2190 | 2190 | 2190 | 2190 | 100 |
| 296 | 20230629 | 135700 | 1637206815 | 2195 | 2190 | 2195 | 2190 | 2113 |
| 297 | 20230629 | 135600 | 1632569035 | 2190 | 2185 | 2190 | 2185 | 2271 |
| 298 | 20230629 | 135500 | 1627596265 | 2190 | 2190 | 2190 | 2190 | 400 |
| 299 | 20230629 | 135400 | 1626720265 | 2175 | 2180 | 2180 | 2175 | 62 |
| 300 | 20230629 | 135300 | 1626585365 | 2170 | 2170 | 2170 | 2170 | 0 |
| 301 | 20230629 | 135200 | 1626585365 | 2170 | 2170 | 2170 | 2170 | 3450 |
| 302 | 20230629 | 135100 | 1619098865 | 2160 | 2175 | 2175 | 2160 | 24275 |
| 303 | 20230629 | 135000 | 1566438790 | 2175 | 2180 | 2180 | 2175 | 1706 |
| 304 | 20230629 | 134900 | 1562721710 | 2185 | 2195 | 2195 | 2185 | 308 |
| 305 | 20230629 | 134800 | 1562048690 | 2200 | 2200 | 2200 | 2200 | 1 |
| 306 | 20230629 | 134700 | 1562046490 | 2195 | 2180 | 2195 | 2180 | 5903 |
| 307 | 20230629 | 134600 | 1549121465 | 2180 | 2175 | 2180 | 2175 | 5447 |
| 308 | 20230629 | 134500 | 1537273155 | 2165 | 2165 | 2165 | 2165 | 0 |
| 309 | 20230629 | 134400 | 1537273155 | 2165 | 2175 | 2175 | 2165 | 20000 |
| 310 | 20230629 | 134300 | 1493894935 | 2175 | 2175 | 2175 | 2175 | 4208 |
| 311 | 20230629 | 134200 | 1484742535 | 2175 | 2175 | 2175 | 2175 | 100 |
| 312 | 20230629 | 134100 | 1484525035 | 2170 | 2170 | 2170 | 2170 | 3425 |
| 313 | 20230629 | 134000 | 1477092785 | 2170 | 2170 | 2170 | 2170 | 1559 |
| 314 | 20230629 | 133900 | 1473709755 | 2170 | 2170 | 2170 | 2170 | 9698 |
| 315 | 20230629 | 133800 | 1452665095 | 2170 | 2190 | 2190 | 2170 | 11023 |
| 316 | 20230629 | 133700 | 1428714805 | 2170 | 2170 | 2170 | 2170 | 0 |
| 317 | 20230629 | 133600 | 1428714805 | 2170 | 2175 | 2175 | 2170 | 8751 |
| 318 | 20230629 | 133500 | 1409688650 | 2175 | 2180 | 2180 | 2175 | 400 |
| 319 | 20230629 | 133400 | 1408818645 | 2170 | 2175 | 2175 | 2170 | 16300 |
| 320 | 20230629 | 133300 | 1373440565 | 2170 | 2180 | 2180 | 2170 | 30969 |
| 321 | 20230629 | 133200 | 1306031330 | 2180 | 2200 | 2200 | 2180 | 37736 |
| 322 | 20230629 | 133100 | 1223540930 | 2195 | 2195 | 2195 | 2195 | 1518 |
| 323 | 20230629 | 133000 | 1220208920 | 2195 | 2195 | 2195 | 2195 | 574 |
| 324 | 20230629 | 132900 | 1218948990 | 2195 | 2195 | 2195 | 2195 | 114 |
| 325 | 20230629 | 132800 | 1218698760 | 2195 | 2195 | 2195 | 2195 | 165 |
| 326 | 20230629 | 132700 | 1218336585 | 2195 | 2200 | 2200 | 2190 | 2971 |
| 327 | 20230629 | 132600 | 1211810695 | 2195 | 2200 | 2200 | 2195 | 1550 |
| 328 | 20230629 | 132500 | 1208405625 | 2190 | 2190 | 2190 | 2190 | 0 |
| 329 | 20230629 | 132400 | 1208405625 | 2190 | 2190 | 2190 | 2190 | 2451 |
| 330 | 20230629 | 132300 | 1203037935 | 2185 | 2185 | 2185 | 2185 | 1492 |
| 331 | 20230629 | 132200 | 1199777915 | 2190 | 2190 | 2190 | 2190 | 5492 |
| 332 | 20230629 | 132100 | 1187750435 | 2190 | 2200 | 2200 | 2190 | 10091 |
| 333 | 20230629 | 132000 | 1165599145 | 2200 | 2205 | 2205 | 2200 | 7559 |
| 334 | 20230629 | 131900 | 1148938050 | 2210 | 2210 | 2210 | 2210 | 0 |
| 335 | 20230629 | 131800 | 1148938050 | 2210 | 2215 | 2215 | 2210 | 3251 |
| 336 | 20230629 | 131700 | 1141747740 | 2215 | 2220 | 2220 | 2215 | 5209 |
| 337 | 20230629 | 131600 | 1130194385 | 2220 | 2220 | 2220 | 2220 | 554 |
| 338 | 20230629 | 131500 | 1128964505 | 2220 | 2220 | 2220 | 2220 | 0 |
| 339 | 20230629 | 131400 | 1128964505 | 2220 | 2220 | 2220 | 2220 | 4 |
| 340 | 20230629 | 131300 | 1128955625 | 2220 | 2220 | 2220 | 2220 | 0 |
| 341 | 20230629 | 131200 | 1128955625 | 2220 | 2220 | 2220 | 2220 | 875 |
| 342 | 20230629 | 131100 | 1127013125 | 2220 | 2220 | 2220 | 2220 | 91 |
| 343 | 20230629 | 131000 | 1126811105 | 2225 | 2225 | 2225 | 2225 | 0 |
| 344 | 20230629 | 130900 | 1126811105 | 2225 | 2225 | 2225 | 2225 | 0 |
| 345 | 20230629 | 130800 | 1126811105 | 2225 | 2225 | 2225 | 2225 | 0 |
| 346 | 20230629 | 130700 | 1126811105 | 2225 | 2225 | 2225 | 2225 | 0 |
| 347 | 20230629 | 130600 | 1126811105 | 2225 | 2220 | 2225 | 2220 | 187 |
| 348 | 20230629 | 130500 | 1126395960 | 2215 | 2215 | 2215 | 2215 | 159 |
| 349 | 20230629 | 130400 | 1126043775 | 2220 | 2220 | 2220 | 2220 | 100 |
| 350 | 20230629 | 130300 | 1125821775 | 2215 | 2215 | 2215 | 2215 | 0 |
| 351 | 20230629 | 130200 | 1125821775 | 2215 | 2215 | 2215 | 2215 | 200 |
| 352 | 20230629 | 130100 | 1125378775 | 2215 | 2215 | 2215 | 2215 | 0 |
| 353 | 20230629 | 130000 | 1125378775 | 2215 | 2215 | 2215 | 2215 | 2235 |
| 354 | 20230629 | 125900 | 1120428250 | 2215 | 2220 | 2220 | 2215 | 139 |
| 355 | 20230629 | 125800 | 1120119720 | 2220 | 2220 | 2220 | 2220 | 341 |
| 356 | 20230629 | 125700 | 1119362700 | 2220 | 2220 | 2220 | 2220 | 3 |
| 357 | 20230629 | 125600 | 1119356040 | 2215 | 2215 | 2215 | 2215 | 0 |
| 358 | 20230629 | 125500 | 1119356040 | 2215 | 2215 | 2215 | 2215 | 30 |
| 359 | 20230629 | 125400 | 1119289590 | 2215 | 2215 | 2215 | 2215 | 28 |
| 360 | 20230629 | 125300 | 1119227570 | 2225 | 2215 | 2225 | 2215 | 320 |
| 361 | 20230629 | 125200 | 1118518570 | 2215 | 2215 | 2215 | 2215 | 100 |
| 362 | 20230629 | 125100 | 1118297070 | 2215 | 2215 | 2215 | 2215 | 1503 |
| 363 | 20230629 | 125000 | 1114967925 | 2215 | 2215 | 2215 | 2215 | 0 |
| 364 | 20230629 | 124900 | 1114967925 | 2215 | 2215 | 2215 | 2215 | 300 |
| 365 | 20230629 | 124800 | 1114303425 | 2215 | 2215 | 2215 | 2215 | 0 |
| 366 | 20230629 | 124700 | 1114303425 | 2215 | 2215 | 2215 | 2215 | 0 |
| 367 | 20230629 | 124600 | 1114303425 | 2215 | 2215 | 2215 | 2215 | 1 |
| 368 | 20230629 | 124500 | 1114301210 | 2215 | 2215 | 2215 | 2215 | 2673 |
| 369 | 20230629 | 124400 | 1108380515 | 2220 | 2220 | 2220 | 2220 | 0 |
| 370 | 20230629 | 124300 | 1108380515 | 2220 | 2220 | 2220 | 2220 | 960 |
| 371 | 20230629 | 124200 | 1106249315 | 2230 | 2220 | 2230 | 2220 | 1975 |
| 372 | 20230629 | 124100 | 1101864755 | 2220 | 2225 | 2225 | 2220 | 7354 |
| 373 | 20230629 | 124000 | 1085512105 | 2215 | 2225 | 2225 | 2215 | 3627 |
| 374 | 20230629 | 123900 | 1077454410 | 2225 | 2225 | 2225 | 2220 | 2751 |
| 375 | 20230629 | 123800 | 1071334100 | 2225 | 2225 | 2225 | 2225 | 172 |
| 376 | 20230629 | 123700 | 1070951400 | 2225 | 2225 | 2225 | 2225 | 0 |
| 377 | 20230629 | 123600 | 1070951400 | 2225 | 2225 | 2225 | 2225 | 6 |
| 378 | 20230629 | 123500 | 1070938050 | 2230 | 2230 | 2230 | 2230 | 148 |
| 379 | 20230629 | 123400 | 1070608010 | 2230 | 2230 | 2230 | 2230 | 1004 |
| 380 | 20230629 | 123300 | 1068369090 | 2230 | 2235 | 2235 | 2230 | 12 |
| 381 | 20230629 | 123200 | 1068342280 | 2230 | 2230 | 2230 | 2230 | 128 |
| 382 | 20230629 | 123100 | 1068056840 | 2235 | 2235 | 2240 | 2235 | 3387 |
| 383 | 20230629 | 123000 | 1060486870 | 2240 | 2235 | 2240 | 2235 | 221 |
| 384 | 20230629 | 122900 | 1059991935 | 2235 | 2235 | 2235 | 2235 | 51 |
| 385 | 20230629 | 122800 | 1059877950 | 2235 | 2235 | 2235 | 2235 | 405 |
| 386 | 20230629 | 122700 | 1058972775 | 2235 | 2235 | 2235 | 2235 | 51 |
| 387 | 20230629 | 122600 | 1058858790 | 2240 | 2240 | 2240 | 2240 | 0 |
| 388 | 20230629 | 122500 | 1058858790 | 2240 | 2235 | 2240 | 2235 | 15 |
| 389 | 20230629 | 122400 | 1058825210 | 2240 | 2235 | 2240 | 2235 | 1813 |
| 390 | 20230629 | 122300 | 1054773150 | 2240 | 2235 | 2245 | 2235 | 15 |
| 391 | 20230629 | 122200 | 1054739550 | 2240 | 2235 | 2240 | 2235 | 6656 |
| 392 | 20230629 | 122100 | 1039841035 | 2230 | 2230 | 2230 | 2230 | 3 |
| 393 | 20230629 | 122000 | 1039834345 | 2230 | 2235 | 2235 | 2230 | 18 |
| 394 | 20230629 | 121900 | 1039794135 | 2235 | 2230 | 2235 | 2225 | 2104 |
| 395 | 20230629 | 121800 | 1035094030 | 2230 | 2230 | 2230 | 2230 | 501 |
| 396 | 20230629 | 121700 | 1033976800 | 2235 | 2235 | 2240 | 2235 | 2253 |
| 397 | 20230629 | 121600 | 1028932525 | 2235 | 2220 | 2235 | 2220 | 6744 |
| 398 | 20230629 | 121500 | 1013921880 | 2220 | 2220 | 2220 | 2220 | 1085 |
| 399 | 20230629 | 121400 | 1011513180 | 2215 | 2215 | 2215 | 2215 | 0 |
| 400 | 20230629 | 121300 | 1011513180 | 2215 | 2215 | 2215 | 2215 | 0 |
| 401 | 20230629 | 121200 | 1011513180 | 2215 | 2215 | 2215 | 2215 | 345 |
| 402 | 20230629 | 121100 | 1010749005 | 2215 | 2215 | 2215 | 2215 | 0 |
| 403 | 20230629 | 121000 | 1010749005 | 2215 | 2215 | 2215 | 2215 | 0 |
| 404 | 20230629 | 120900 | 1010749005 | 2215 | 2215 | 2215 | 2215 | 0 |
| 405 | 20230629 | 120800 | 1010749005 | 2215 | 2215 | 2215 | 2215 | 3 |
| 406 | 20230629 | 120700 | 1010742360 | 2215 | 2215 | 2215 | 2215 | 0 |
| 407 | 20230629 | 120600 | 1010742360 | 2215 | 2215 | 2215 | 2215 | 1200 |
| 408 | 20230629 | 120500 | 1008084360 | 2215 | 2215 | 2215 | 2215 | 5 |
| 409 | 20230629 | 120400 | 1008073285 | 2215 | 2215 | 2215 | 2215 | 200 |
| 410 | 20230629 | 120300 | 1007630285 | 2215 | 2215 | 2215 | 2215 | 3273 |
| 411 | 20230629 | 120200 | 1000380590 | 2215 | 2215 | 2215 | 2215 | 1 |
| 412 | 20230629 | 120100 | 1000378375 | 2220 | 2220 | 2220 | 2220 | 0 |
| 413 | 20230629 | 120000 | 1000378375 | 2220 | 2220 | 2220 | 2220 | 0 |
| 414 | 20230629 | 115900 | 1000378375 | 2220 | 2220 | 2220 | 2220 | 0 |
| 415 | 20230629 | 115800 | 1000378375 | 2220 | 2220 | 2220 | 2220 | 84 |
| 416 | 20230629 | 115700 | 1000191895 | 2220 | 2220 | 2220 | 2220 | 236 |
| 417 | 20230629 | 115600 | 999667975 | 2215 | 2215 | 2215 | 2215 | 105 |
| 418 | 20230629 | 115500 | 999435400 | 2215 | 2215 | 2215 | 2215 | 0 |
| 419 | 20230629 | 115400 | 999435400 | 2215 | 2220 | 2220 | 2215 | 425 |
| 420 | 20230629 | 115300 | 998494005 | 2225 | 2220 | 2225 | 2220 | 320 |
| 421 | 20230629 | 115200 | 997783600 | 2220 | 2220 | 2220 | 2220 | 2015 |
| 422 | 20230629 | 115100 | 993310300 | 2220 | 2220 | 2225 | 2220 | 1263 |
| 423 | 20230629 | 115000 | 990505940 | 2220 | 2220 | 2220 | 2220 | 1040 |
| 424 | 20230629 | 114900 | 988197140 | 2220 | 2220 | 2220 | 2220 | 0 |
| 425 | 20230629 | 114800 | 988197140 | 2220 | 2225 | 2225 | 2220 | 623 |
| 426 | 20230629 | 114700 | 986813480 | 2225 | 2225 | 2225 | 2225 | 0 |
| 427 | 20230629 | 114600 | 986813480 | 2225 | 2220 | 2225 | 2220 | 212 |
| 428 | 20230629 | 114500 | 986342825 | 2220 | 2220 | 2220 | 2220 | 300 |
| 429 | 20230629 | 114400 | 985676825 | 2220 | 2220 | 2220 | 2220 | 300 |
| 430 | 20230629 | 114300 | 985010825 | 2220 | 2220 | 2220 | 2220 | 0 |
| 431 | 20230629 | 114200 | 985010825 | 2220 | 2220 | 2220 | 2220 | 0 |
| 432 | 20230629 | 114100 | 985010825 | 2220 | 2220 | 2220 | 2220 | 1 |
| 433 | 20230629 | 114000 | 985008605 | 2220 | 2220 | 2220 | 2220 | 0 |
| 434 | 20230629 | 113900 | 985008605 | 2220 | 2220 | 2220 | 2220 | 1 |
| 435 | 20230629 | 113800 | 985006385 | 2220 | 2220 | 2220 | 2220 | 2527 |
| 436 | 20230629 | 113700 | 979396445 | 2220 | 2220 | 2220 | 2220 | 500 |
| 437 | 20230629 | 113600 | 978286445 | 2220 | 2220 | 2220 | 2220 | 0 |
| 438 | 20230629 | 113500 | 978286445 | 2220 | 2220 | 2220 | 2220 | 0 |
| 439 | 20230629 | 113400 | 978286445 | 2220 | 2220 | 2220 | 2220 | 0 |
| 440 | 20230629 | 113300 | 978286445 | 2220 | 2225 | 2225 | 2220 | 5 |
| 441 | 20230629 | 113200 | 978275330 | 2220 | 2220 | 2220 | 2220 | 700 |
| 442 | 20230629 | 113100 | 976721330 | 2220 | 2220 | 2220 | 2220 | 0 |
| 443 | 20230629 | 113000 | 976721330 | 2220 | 2220 | 2220 | 2220 | 0 |
| 444 | 20230629 | 112900 | 976721330 | 2220 | 2220 | 2220 | 2220 | 0 |
| 445 | 20230629 | 112800 | 976721330 | 2220 | 2220 | 2220 | 2220 | 1359 |
| 446 | 20230629 | 112700 | 973704350 | 2220 | 2220 | 2220 | 2220 | 0 |
| 447 | 20230629 | 112600 | 973704350 | 2220 | 2220 | 2220 | 2220 | 1520 |
| 448 | 20230629 | 112500 | 970329950 | 2215 | 2215 | 2215 | 2215 | 0 |
| 449 | 20230629 | 112400 | 970329950 | 2215 | 2215 | 2215 | 2215 | 0 |
| 450 | 20230629 | 112300 | 970329950 | 2215 | 2215 | 2215 | 2215 | 0 |
| 451 | 20230629 | 112200 | 970329950 | 2215 | 2215 | 2215 | 2215 | 0 |
| 452 | 20230629 | 112100 | 970329950 | 2215 | 2215 | 2215 | 2215 | 11 |
| 453 | 20230629 | 112000 | 970305585 | 2215 | 2215 | 2215 | 2215 | 1 |
| 454 | 20230629 | 111900 | 970303370 | 2215 | 2215 | 2215 | 2215 | 53 |
| 455 | 20230629 | 111800 | 970185975 | 2210 | 2215 | 2220 | 2200 | 18811 |
| 456 | 20230629 | 111700 | 928697655 | 2215 | 2220 | 2220 | 2215 | 3400 |
| 457 | 20230629 | 111600 | 921164035 | 2220 | 2220 | 2220 | 2220 | 15 |
| 458 | 20230629 | 111500 | 921130735 | 2220 | 2220 | 2220 | 2215 | 1050 |
| 459 | 20230629 | 111400 | 918804585 | 2220 | 2220 | 2220 | 2220 | 236 |
| 460 | 20230629 | 111300 | 918280665 | 2220 | 2225 | 2230 | 2220 | 3040 |
| 461 | 20230629 | 111200 | 911531470 | 2220 | 2220 | 2220 | 2220 | 303 |
| 462 | 20230629 | 111100 | 910858810 | 2220 | 2220 | 2230 | 2220 | 2791 |
| 463 | 20230629 | 111000 | 904659910 | 2220 | 2225 | 2225 | 2220 | 2123 |
| 464 | 20230629 | 110900 | 899941235 | 2230 | 2230 | 2230 | 2230 | 45 |
| 465 | 20230629 | 110800 | 899840885 | 2230 | 2230 | 2230 | 2230 | 528 |
| 466 | 20230629 | 110700 | 898663445 | 2230 | 2230 | 2230 | 2230 | 610 |
| 467 | 20230629 | 110600 | 897303145 | 2230 | 2235 | 2235 | 2230 | 610 |
| 468 | 20230629 | 110500 | 895942045 | 2230 | 2240 | 2240 | 2230 | 1563 |
| 469 | 20230629 | 110400 | 892452880 | 2235 | 2235 | 2235 | 2235 | 5 |
| 470 | 20230629 | 110300 | 892441705 | 2235 | 2235 | 2235 | 2235 | 489 |
| 471 | 20230629 | 110200 | 891348790 | 2235 | 2235 | 2240 | 2235 | 1836 |
| 472 | 20230629 | 110100 | 887244660 | 2235 | 2235 | 2235 | 2235 | 0 |
| 473 | 20230629 | 110000 | 887244660 | 2235 | 2235 | 2235 | 2235 | 3 |
| 474 | 20230629 | 105900 | 887237955 | 2235 | 2230 | 2235 | 2230 | 8977 |
| 475 | 20230629 | 105800 | 867209360 | 2230 | 2230 | 2230 | 2230 | 1347 |
| 476 | 20230629 | 105700 | 864205550 | 2235 | 2235 | 2235 | 2235 | 0 |
| 477 | 20230629 | 105600 | 864205550 | 2235 | 2235 | 2235 | 2235 | 0 |
| 478 | 20230629 | 105500 | 864205550 | 2235 | 2235 | 2235 | 2235 | 509 |
| 479 | 20230629 | 105400 | 863067935 | 2235 | 2235 | 2235 | 2235 | 0 |
| 480 | 20230629 | 105300 | 863067935 | 2235 | 2235 | 2235 | 2235 | 1227 |
| 481 | 20230629 | 105200 | 860325590 | 2225 | 2225 | 2225 | 2225 | 0 |
| 482 | 20230629 | 105100 | 860325590 | 2225 | 2225 | 2225 | 2225 | 100 |
| 483 | 20230629 | 105000 | 860103090 | 2225 | 2225 | 2230 | 2225 | 4645 |
| 484 | 20230629 | 104900 | 849752415 | 2220 | 2220 | 2220 | 2220 | 9 |
| 485 | 20230629 | 104800 | 849732435 | 2220 | 2220 | 2220 | 2220 | 0 |
| 486 | 20230629 | 104700 | 849732435 | 2220 | 2220 | 2220 | 2220 | 2528 |
| 487 | 20230629 | 104600 | 844120275 | 2220 | 2230 | 2230 | 2220 | 14170 |
| 488 | 20230629 | 104500 | 812643595 | 2225 | 2225 | 2225 | 2225 | 5501 |
| 489 | 20230629 | 104400 | 800403870 | 2225 | 2225 | 2225 | 2225 | 2 |
| 490 | 20230629 | 104300 | 800399420 | 2230 | 2230 | 2230 | 2230 | 224 |
| 491 | 20230629 | 104200 | 799899900 | 2230 | 2230 | 2230 | 2230 | 351 |
| 492 | 20230629 | 104100 | 799117170 | 2230 | 2230 | 2230 | 2230 | 3890 |
| 493 | 20230629 | 104000 | 790442470 | 2230 | 2230 | 2230 | 2230 | 1226 |
| 494 | 20230629 | 103900 | 787708490 | 2230 | 2230 | 2230 | 2230 | 3118 |
| 495 | 20230629 | 103800 | 780755350 | 2225 | 2225 | 2225 | 2225 | 0 |
| 496 | 20230629 | 103700 | 780755350 | 2225 | 2225 | 2230 | 2225 | 255 |
| 497 | 20230629 | 103600 | 780187875 | 2230 | 2230 | 2230 | 2230 | 100 |
| 498 | 20230629 | 103500 | 779964875 | 2230 | 2225 | 2230 | 2225 | 590 |
| 499 | 20230629 | 103400 | 778651625 | 2225 | 2220 | 2225 | 2220 | 845 |
| 500 | 20230629 | 103300 | 776771505 | 2220 | 2220 | 2220 | 2220 | 2131 |
| 501 | 20230629 | 103200 | 772040685 | 2220 | 2220 | 2220 | 2220 | 647 |
| 502 | 20230629 | 103100 | 770604345 | 2220 | 2225 | 2225 | 2220 | 2183 |
| 503 | 20230629 | 103000 | 765753230 | 2225 | 2225 | 2225 | 2225 | 1452 |
| 504 | 20230629 | 102900 | 762522530 | 2225 | 2225 | 2225 | 2225 | 97 |
| 505 | 20230629 | 102800 | 762306705 | 2220 | 2220 | 2220 | 2220 | 0 |
| 506 | 20230629 | 102700 | 762306705 | 2220 | 2225 | 2230 | 2220 | 2669 |
| 507 | 20230629 | 102600 | 756358365 | 2225 | 2225 | 2225 | 2225 | 0 |
| 508 | 20230629 | 102500 | 756358365 | 2225 | 2230 | 2230 | 2225 | 4785 |
| 509 | 20230629 | 102400 | 745711490 | 2230 | 2225 | 2230 | 2225 | 307 |
| 510 | 20230629 | 102300 | 745028115 | 2225 | 2225 | 2225 | 2225 | 37 |
| 511 | 20230629 | 102200 | 744945790 | 2225 | 2225 | 2225 | 2225 | 12 |
| 512 | 20230629 | 102100 | 744919090 | 2225 | 2225 | 2225 | 2225 | 88 |
| 513 | 20230629 | 102000 | 744723290 | 2215 | 2215 | 2215 | 2215 | 134 |
| 514 | 20230629 | 101900 | 744426480 | 2220 | 2220 | 2220 | 2220 | 0 |
| 515 | 20230629 | 101800 | 744426480 | 2220 | 2225 | 2225 | 2220 | 788 |
| 516 | 20230629 | 101700 | 742675475 | 2225 | 2225 | 2225 | 2225 | 1466 |
| 517 | 20230629 | 101600 | 739413625 | 2230 | 2230 | 2230 | 2230 | 3096 |
| 518 | 20230629 | 101500 | 732509545 | 2230 | 2230 | 2230 | 2230 | 1590 |
| 519 | 20230629 | 101400 | 728963845 | 2230 | 2230 | 2230 | 2230 | 266 |
| 520 | 20230629 | 101300 | 728370665 | 2230 | 2240 | 2240 | 2230 | 60 |
| 521 | 20230629 | 101200 | 728236765 | 2240 | 2235 | 2240 | 2220 | 15080 |
| 522 | 20230629 | 101100 | 694662290 | 2235 | 2245 | 2245 | 2235 | 2135 |
| 523 | 20230629 | 101000 | 689875890 | 2245 | 2245 | 2245 | 2240 | 3738 |
| 524 | 20230629 | 100900 | 681484620 | 2245 | 2245 | 2245 | 2245 | 31 |
| 525 | 20230629 | 100800 | 681415025 | 2245 | 2235 | 2245 | 2235 | 6763 |
| 526 | 20230629 | 100700 | 666274395 | 2235 | 2235 | 2235 | 2235 | 1183 |
| 527 | 20230629 | 100600 | 663630390 | 2235 | 2230 | 2235 | 2230 | 526 |
| 528 | 20230629 | 100500 | 662454905 | 2230 | 2230 | 2230 | 2230 | 65 |
| 529 | 20230629 | 100400 | 662309955 | 2225 | 2225 | 2225 | 2225 | 0 |
| 530 | 20230629 | 100300 | 662309955 | 2225 | 2230 | 2230 | 2225 | 2641 |
| 531 | 20230629 | 100200 | 656431385 | 2235 | 2230 | 2245 | 2230 | 4486 |
| 532 | 20230629 | 100100 | 646401115 | 2225 | 2225 | 2225 | 2225 | 213 |
| 533 | 20230629 | 100000 | 645927190 | 2230 | 2230 | 2230 | 2230 | 700 |
| 534 | 20230629 | 095900 | 644366190 | 2225 | 2225 | 2225 | 2225 | 1991 |
| 535 | 20230629 | 095800 | 639936215 | 2220 | 2220 | 2220 | 2220 | 2706 |
| 536 | 20230629 | 095700 | 633928895 | 2220 | 2220 | 2220 | 2220 | 1194 |
| 537 | 20230629 | 095600 | 631278215 | 2220 | 2225 | 2225 | 2220 | 2381 |
| 538 | 20230629 | 095500 | 625980595 | 2230 | 2235 | 2235 | 2230 | 1291 |
| 539 | 20230629 | 095400 | 623101165 | 2240 | 2240 | 2240 | 2240 | 100 |
| 540 | 20230629 | 095300 | 622877165 | 2240 | 2240 | 2240 | 2240 | 4050 |
| 541 | 20230629 | 095200 | 613805165 | 2240 | 2245 | 2245 | 2240 | 1195 |
| 542 | 20230629 | 095100 | 611127390 | 2250 | 2220 | 2250 | 2215 | 14159 |
| 543 | 20230629 | 095000 | 579436735 | 2205 | 2225 | 2225 | 2205 | 8589 |
| 544 | 20230629 | 094900 | 560404535 | 2225 | 2225 | 2225 | 2225 | 5157 |
| 545 | 20230629 | 094800 | 548930210 | 2225 | 2225 | 2230 | 2225 | 1340 |
| 546 | 20230629 | 094700 | 545942550 | 2225 | 2230 | 2230 | 2225 | 1746 |
| 547 | 20230629 | 094600 | 542053860 | 2230 | 2230 | 2230 | 2225 | 161 |
| 548 | 20230629 | 094500 | 541695080 | 2225 | 2225 | 2225 | 2225 | 3262 |
| 549 | 20230629 | 094400 | 534437130 | 2230 | 2230 | 2230 | 2225 | 6001 |
| 550 | 20230629 | 094300 | 521058170 | 2230 | 2240 | 2245 | 2230 | 4998 |
| 551 | 20230629 | 094200 | 509855760 | 2240 | 2240 | 2240 | 2230 | 6393 |
| 552 | 20230629 | 094100 | 495535790 | 2240 | 2240 | 2240 | 2240 | 3000 |
| 553 | 20230629 | 094000 | 488815790 | 2225 | 2235 | 2235 | 2225 | 15688 |
| 554 | 20230629 | 093900 | 453756600 | 2235 | 2230 | 2240 | 2225 | 6013 |
| 555 | 20230629 | 093800 | 440334450 | 2240 | 2240 | 2240 | 2225 | 801 |
| 556 | 20230629 | 093700 | 438540270 | 2235 | 2225 | 2235 | 2225 | 3317 |
| 557 | 20230629 | 093600 | 431135045 | 2220 | 2215 | 2220 | 2210 | 1241 |
| 558 | 20230629 | 093500 | 428380555 | 2210 | 2200 | 2235 | 2200 | 19619 |
| 559 | 20230629 | 093400 | 385036230 | 2200 | 2195 | 2200 | 2195 | 6 |
| 560 | 20230629 | 093300 | 385023050 | 2195 | 2195 | 2195 | 2195 | 400 |
| 561 | 20230629 | 093200 | 384145050 | 2190 | 2190 | 2190 | 2190 | 299 |
| 562 | 20230629 | 093100 | 383490240 | 2190 | 2190 | 2190 | 2190 | 2528 |
| 563 | 20230629 | 093000 | 377953920 | 2190 | 2190 | 2190 | 2185 | 2670 |
| 564 | 20230629 | 092900 | 372111620 | 2190 | 2190 | 2190 | 2185 | 1571 |
| 565 | 20230629 | 092800 | 368671140 | 2190 | 2190 | 2190 | 2190 | 7 |
| 566 | 20230629 | 092700 | 368655810 | 2190 | 2185 | 2190 | 2185 | 1939 |
| 567 | 20230629 | 092600 | 364410200 | 2185 | 2190 | 2190 | 2185 | 774 |
| 568 | 20230629 | 092500 | 362718910 | 2190 | 2190 | 2190 | 2190 | 6388 |
| 569 | 20230629 | 092400 | 348729190 | 2190 | 2190 | 2190 | 2190 | 100 |
| 570 | 20230629 | 092300 | 348510190 | 2190 | 2190 | 2190 | 2190 | 0 |
| 571 | 20230629 | 092200 | 348510190 | 2190 | 2195 | 2195 | 2190 | 2562 |
| 572 | 20230629 | 092100 | 342888790 | 2195 | 2195 | 2195 | 2195 | 395 |
| 573 | 20230629 | 092000 | 342021765 | 2195 | 2190 | 2195 | 2190 | 2588 |
| 574 | 20230629 | 091900 | 336349045 | 2190 | 2195 | 2200 | 2190 | 2410 |
| 575 | 20230629 | 091800 | 331052245 | 2195 | 2200 | 2200 | 2195 | 5412 |
| 576 | 20230629 | 091700 | 319160210 | 2195 | 2195 | 2195 | 2195 | 377 |
| 577 | 20230629 | 091600 | 318332695 | 2195 | 2195 | 2195 | 2190 | 3098 |
| 578 | 20230629 | 091500 | 311546660 | 2195 | 2200 | 2200 | 2195 | 848 |
| 579 | 20230629 | 091400 | 309685295 | 2195 | 2190 | 2195 | 2185 | 2426 |
| 580 | 20230629 | 091300 | 304368235 | 2190 | 2180 | 2195 | 2180 | 5055 |
| 581 | 20230629 | 091200 | 293281415 | 2180 | 2180 | 2180 | 2175 | 8794 |
| 582 | 20230629 | 091100 | 274117240 | 2180 | 2200 | 2200 | 2180 | 36102 |
| 583 | 20230629 | 091000 | 195118545 | 2205 | 2210 | 2210 | 2205 | 5308 |
| 584 | 20230629 | 090900 | 183407135 | 2210 | 2215 | 2215 | 2210 | 2584 |
| 585 | 20230629 | 090800 | 177689750 | 2210 | 2210 | 2210 | 2205 | 2354 |
| 586 | 20230629 | 090700 | 172494090 | 2205 | 2210 | 2210 | 2205 | 2449 |
| 587 | 20230629 | 090600 | 167081850 | 2210 | 2210 | 2210 | 2205 | 10128 |
| 588 | 20230629 | 090500 | 144720610 | 2210 | 2220 | 2220 | 2210 | 10101 |
| 589 | 20230629 | 090400 | 122337310 | 2215 | 2220 | 2225 | 2210 | 4658 |
| 590 | 20230629 | 090300 | 112021475 | 2220 | 2220 | 2220 | 2215 | 7315 |
| 591 | 20230629 | 090200 | 95807160 | 2220 | 2220 | 2220 | 2220 | 10200 |
| 592 | 20230629 | 090100 | 73163160 | 2220 | 2220 | 2220 | 2205 | 19780 |
| 593 | 20230629 | 090000 | 29401140 | 2220 | 2250 | 2250 | 2210 | 13058 |