31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 24816 |
| 3 | 20230626 | 192500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 4 | 20230626 | 192400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 5 | 20230626 | 192300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 6 | 20230626 | 192200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 7 | 20230626 | 192100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 8 | 20230626 | 192000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 9 | 20230626 | 191900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 10 | 20230626 | 191800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 11 | 20230626 | 191700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 12 | 20230626 | 191600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 13 | 20230626 | 191500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 14 | 20230626 | 191400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 15 | 20230626 | 191300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 16 | 20230626 | 191200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 17 | 20230626 | 191100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 18 | 20230626 | 191000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 19 | 20230626 | 190900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 20 | 20230626 | 190800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 21 | 20230626 | 190700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 22 | 20230626 | 190600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 23 | 20230626 | 190500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 24 | 20230626 | 190400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 25 | 20230626 | 190300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 26 | 20230626 | 190200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 27 | 20230626 | 190100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 28 | 20230626 | 190000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 29 | 20230626 | 185900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 30 | 20230626 | 185800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 31 | 20230626 | 185700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 32 | 20230626 | 185600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 24816 |
| 33 | 20230626 | 185500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 34 | 20230626 | 185400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 35 | 20230626 | 185300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 36 | 20230626 | 185200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 37 | 20230626 | 185100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 38 | 20230626 | 185000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 39 | 20230626 | 184900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 40 | 20230626 | 184800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 41 | 20230626 | 184700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 42 | 20230626 | 184600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 43 | 20230626 | 184500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 44 | 20230626 | 184400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 45 | 20230626 | 184300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 46 | 20230626 | 184200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 47 | 20230626 | 184100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 48 | 20230626 | 184000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 49 | 20230626 | 183900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 50 | 20230626 | 183800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 51 | 20230626 | 183700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 52 | 20230626 | 183600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 53 | 20230626 | 183500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 54 | 20230626 | 183400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 55 | 20230626 | 183300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 56 | 20230626 | 183200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 57 | 20230626 | 183100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 58 | 20230626 | 183000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 59 | 20230626 | 182900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 60 | 20230626 | 182800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 61 | 20230626 | 182700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 62 | 20230626 | 182600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 24816 |
| 63 | 20230626 | 182500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 64 | 20230626 | 182400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 65 | 20230626 | 182300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 66 | 20230626 | 182200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 67 | 20230626 | 182100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 68 | 20230626 | 182000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 69 | 20230626 | 181900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 70 | 20230626 | 181800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 71 | 20230626 | 181700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 72 | 20230626 | 181600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 73 | 20230626 | 181500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 74 | 20230626 | 181400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 75 | 20230626 | 181300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 76 | 20230626 | 181200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 77 | 20230626 | 181100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 78 | 20230626 | 181000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 79 | 20230626 | 180900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 80 | 20230626 | 180800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 81 | 20230626 | 180700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 82 | 20230626 | 180600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 83 | 20230626 | 180500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 84 | 20230626 | 180400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 85 | 20230626 | 180300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 86 | 20230626 | 180200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 87 | 20230626 | 180100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 88 | 20230626 | 180000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 89 | 20230626 | 175900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 90 | 20230626 | 175800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 91 | 20230626 | 175700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 92 | 20230626 | 175600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 24816 |
| 93 | 20230626 | 175500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 94 | 20230626 | 175400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 95 | 20230626 | 175300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 96 | 20230626 | 175200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 97 | 20230626 | 175100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 98 | 20230626 | 175000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 99 | 20230626 | 174900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 100 | 20230626 | 174800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 101 | 20230626 | 174700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 102 | 20230626 | 174600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 103 | 20230626 | 174500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 104 | 20230626 | 174400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 105 | 20230626 | 174300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 106 | 20230626 | 174200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 107 | 20230626 | 174100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 108 | 20230626 | 174000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 109 | 20230626 | 173900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 110 | 20230626 | 173800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 111 | 20230626 | 173700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 112 | 20230626 | 173600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 113 | 20230626 | 173500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 114 | 20230626 | 173400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 115 | 20230626 | 173300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 116 | 20230626 | 173200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 117 | 20230626 | 173100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 118 | 20230626 | 173000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 119 | 20230626 | 172900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 120 | 20230626 | 172800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 121 | 20230626 | 172700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 122 | 20230626 | 172600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 24816 |
| 123 | 20230626 | 172500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 124 | 20230626 | 172400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 125 | 20230626 | 172300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 126 | 20230626 | 172200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 127 | 20230626 | 172100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 128 | 20230626 | 172000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 129 | 20230626 | 171900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 130 | 20230626 | 171800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 131 | 20230626 | 171700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 132 | 20230626 | 171600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 133 | 20230626 | 171500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 134 | 20230626 | 171400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 135 | 20230626 | 171300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 136 | 20230626 | 171200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 137 | 20230626 | 171100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 138 | 20230626 | 171000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 139 | 20230626 | 170900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 140 | 20230626 | 170800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 141 | 20230626 | 170700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 142 | 20230626 | 170600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 143 | 20230626 | 170500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 144 | 20230626 | 170400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 145 | 20230626 | 170300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 146 | 20230626 | 170200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 147 | 20230626 | 170100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 148 | 20230626 | 170000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 149 | 20230626 | 165900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 150 | 20230626 | 165800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 151 | 20230626 | 165700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 152 | 20230626 | 165600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 24816 |
| 153 | 20230626 | 165500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 154 | 20230626 | 165400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 155 | 20230626 | 165300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 156 | 20230626 | 165200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 157 | 20230626 | 165100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 158 | 20230626 | 165000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 159 | 20230626 | 164900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 160 | 20230626 | 164800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 161 | 20230626 | 164700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 162 | 20230626 | 164600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 163 | 20230626 | 164500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 164 | 20230626 | 164400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 165 | 20230626 | 164300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 166 | 20230626 | 164200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 167 | 20230626 | 164100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 168 | 20230626 | 164000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 169 | 20230626 | 163900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 170 | 20230626 | 163800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 171 | 20230626 | 163700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 172 | 20230626 | 163600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 173 | 20230626 | 163500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 174 | 20230626 | 163400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 175 | 20230626 | 163300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 176 | 20230626 | 163200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 177 | 20230626 | 163100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 178 | 20230626 | 163000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 179 | 20230626 | 162900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 180 | 20230626 | 162800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 181 | 20230626 | 162700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 182 | 20230626 | 162600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 24816 |
| 183 | 20230626 | 162500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 184 | 20230626 | 162400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 185 | 20230626 | 162300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 186 | 20230626 | 162200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 187 | 20230626 | 162100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 188 | 20230626 | 162000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 189 | 20230626 | 161900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 190 | 20230626 | 161800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 191 | 20230626 | 161700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 192 | 20230626 | 161600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 193 | 20230626 | 161500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 194 | 20230626 | 161400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 195 | 20230626 | 161300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 196 | 20230626 | 161200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 197 | 20230626 | 161100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 198 | 20230626 | 161000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 199 | 20230626 | 160900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 200 | 20230626 | 160800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 201 | 20230626 | 160700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20230626 | 160600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20230626 | 160500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20230626 | 160400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20230626 | 160300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20230626 | 160200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20230626 | 160100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20230626 | 160000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20230626 | 155900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20230626 | 155800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20230626 | 155700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20230626 | 155600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 24816 |
| 213 | 20230626 | 155500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20230626 | 155400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20230626 | 155300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20230626 | 155200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20230626 | 155100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 218 | 20230626 | 155000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 219 | 20230626 | 154900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 220 | 20230626 | 154800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 221 | 20230626 | 154700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 222 | 20230626 | 154600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 223 | 20230626 | 154500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 224 | 20230626 | 154400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 225 | 20230626 | 154300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 226 | 20230626 | 154200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 227 | 20230626 | 154100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 228 | 20230626 | 154000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 229 | 20230626 | 153900 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 230 | 20230626 | 153800 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 231 | 20230626 | 153700 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 232 | 20230626 | 153600 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 233 | 20230626 | 153500 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 234 | 20230626 | 153400 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 235 | 20230626 | 153300 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 236 | 20230626 | 153200 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 237 | 20230626 | 153100 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 0 |
| 238 | 20230626 | 153000 | 3456875050 | 3480 | 3480 | 3480 | 3480 | 24816 |
| 239 | 20230626 | 152900 | 3370515370 | 3475 | 3475 | 3475 | 3475 | 0 |
| 240 | 20230626 | 152800 | 3370515370 | 3475 | 3475 | 3475 | 3475 | 0 |
| 241 | 20230626 | 152700 | 3370515370 | 3475 | 3475 | 3475 | 3475 | 0 |
| 242 | 20230626 | 152600 | 3370515370 | 3475 | 3475 | 3475 | 3475 | 0 |
| 243 | 20230626 | 152500 | 3370515370 | 3475 | 3475 | 3475 | 3475 | 0 |
| 244 | 20230626 | 152400 | 3370515370 | 3475 | 3475 | 3475 | 3475 | 0 |
| 245 | 20230626 | 152300 | 3370515370 | 3475 | 3475 | 3475 | 3475 | 0 |
| 246 | 20230626 | 152200 | 3370515370 | 3475 | 3475 | 3475 | 3475 | 0 |
| 247 | 20230626 | 152100 | 3370515370 | 3475 | 3475 | 3475 | 3475 | 0 |
| 248 | 20230626 | 152000 | 3370515370 | 3475 | 3475 | 3475 | 3475 | 0 |
| 249 | 20230626 | 151900 | 3370515370 | 3475 | 3475 | 3475 | 3465 | 7898 |
| 250 | 20230626 | 151800 | 3343121185 | 3475 | 3470 | 3480 | 3470 | 3589 |
| 251 | 20230626 | 151700 | 3330634715 | 3470 | 3475 | 3475 | 3470 | 6746 |
| 252 | 20230626 | 151600 | 3307192800 | 3470 | 3465 | 3470 | 3465 | 4375 |
| 253 | 20230626 | 151500 | 3292011625 | 3470 | 3465 | 3470 | 3465 | 324 |
| 254 | 20230626 | 151400 | 3290888320 | 3470 | 3465 | 3470 | 3460 | 5164 |
| 255 | 20230626 | 151300 | 3272995805 | 3465 | 3460 | 3465 | 3460 | 952 |
| 256 | 20230626 | 151200 | 3269697930 | 3465 | 3470 | 3470 | 3465 | 1413 |
| 257 | 20230626 | 151100 | 3264801385 | 3470 | 3460 | 3470 | 3460 | 4607 |
| 258 | 20230626 | 151000 | 3248838210 | 3460 | 3460 | 3465 | 3460 | 1504 |
| 259 | 20230626 | 150900 | 3243633725 | 3460 | 3460 | 3460 | 3460 | 0 |
| 260 | 20230626 | 150800 | 3243633725 | 3460 | 3470 | 3470 | 3460 | 11012 |
| 261 | 20230626 | 150700 | 3205498965 | 3465 | 3465 | 3470 | 3465 | 1521 |
| 262 | 20230626 | 150600 | 3200227050 | 3465 | 3465 | 3475 | 3465 | 2239 |
| 263 | 20230626 | 150500 | 3192467240 | 3465 | 3465 | 3475 | 3465 | 3006 |
| 264 | 20230626 | 150400 | 3182049550 | 3475 | 3475 | 3475 | 3475 | 1620 |
| 265 | 20230626 | 150300 | 3176420050 | 3475 | 3465 | 3475 | 3460 | 14078 |
| 266 | 20230626 | 150200 | 3127577100 | 3465 | 3470 | 3470 | 3460 | 2102 |
| 267 | 20230626 | 150100 | 3120293280 | 3470 | 3460 | 3470 | 3460 | 148 |
| 268 | 20230626 | 150000 | 3119780180 | 3465 | 3470 | 3470 | 3465 | 1054 |
| 269 | 20230626 | 145900 | 3116127425 | 3470 | 3465 | 3470 | 3460 | 3816 |
| 270 | 20230626 | 145800 | 3102904250 | 3465 | 3460 | 3465 | 3460 | 1364 |
| 271 | 20230626 | 145700 | 3098182345 | 3460 | 3455 | 3460 | 3455 | 3504 |
| 272 | 20230626 | 145600 | 3086074295 | 3455 | 3455 | 3460 | 3455 | 3248 |
| 273 | 20230626 | 145500 | 3074851265 | 3455 | 3455 | 3460 | 3455 | 5317 |
| 274 | 20230626 | 145400 | 3056476530 | 3455 | 3455 | 3455 | 3450 | 1280 |
| 275 | 20230626 | 145300 | 3052054635 | 3455 | 3450 | 3455 | 3450 | 282 |
| 276 | 20230626 | 145200 | 3051081410 | 3455 | 3455 | 3455 | 3455 | 612 |
| 277 | 20230626 | 145100 | 3048966950 | 3455 | 3455 | 3455 | 3455 | 243 |
| 278 | 20230626 | 145000 | 3048127385 | 3455 | 3455 | 3455 | 3455 | 2685 |
| 279 | 20230626 | 144900 | 3038850710 | 3460 | 3460 | 3460 | 3460 | 630 |
| 280 | 20230626 | 144800 | 3036670910 | 3460 | 3460 | 3460 | 3455 | 339 |
| 281 | 20230626 | 144700 | 3035498120 | 3460 | 3455 | 3460 | 3455 | 113 |
| 282 | 20230626 | 144600 | 3035107690 | 3460 | 3455 | 3460 | 3455 | 2189 |
| 283 | 20230626 | 144500 | 3027542115 | 3455 | 3450 | 3455 | 3450 | 4981 |
| 284 | 20230626 | 144400 | 3010356545 | 3450 | 3450 | 3455 | 3450 | 951 |
| 285 | 20230626 | 144300 | 3007075270 | 3455 | 3465 | 3465 | 3455 | 13254 |
| 286 | 20230626 | 144200 | 2961242540 | 3465 | 3465 | 3470 | 3465 | 1050 |
| 287 | 20230626 | 144100 | 2957603965 | 3465 | 3465 | 3465 | 3465 | 1363 |
| 288 | 20230626 | 144000 | 2952881170 | 3465 | 3465 | 3465 | 3460 | 745 |
| 289 | 20230626 | 143900 | 2950299795 | 3460 | 3465 | 3465 | 3460 | 572 |
| 290 | 20230626 | 143800 | 2948319870 | 3460 | 3470 | 3470 | 3460 | 1808 |
| 291 | 20230626 | 143700 | 2942057650 | 3470 | 3470 | 3470 | 3465 | 3849 |
| 292 | 20230626 | 143600 | 2928711785 | 3470 | 3475 | 3475 | 3460 | 10341 |
| 293 | 20230626 | 143500 | 2892821570 | 3475 | 3465 | 3490 | 3465 | 54462 |
| 294 | 20230626 | 143400 | 2703334515 | 3465 | 3455 | 3465 | 3455 | 8529 |
| 295 | 20230626 | 143300 | 2673802490 | 3455 | 3450 | 3455 | 3450 | 34 |
| 296 | 20230626 | 143200 | 2673685170 | 3455 | 3455 | 3455 | 3455 | 1207 |
| 297 | 20230626 | 143100 | 2669514985 | 3450 | 3450 | 3455 | 3450 | 3089 |
| 298 | 20230626 | 143000 | 2658852560 | 3450 | 3450 | 3450 | 3450 | 6410 |
| 299 | 20230626 | 142900 | 2636738060 | 3455 | 3455 | 3455 | 3455 | 168 |
| 300 | 20230626 | 142800 | 2636157620 | 3455 | 3455 | 3455 | 3455 | 192 |
| 301 | 20230626 | 142700 | 2635494260 | 3450 | 3450 | 3455 | 3450 | 818 |
| 302 | 20230626 | 142600 | 2632671835 | 3450 | 3455 | 3455 | 3450 | 348 |
| 303 | 20230626 | 142500 | 2631470850 | 3450 | 3450 | 3450 | 3445 | 415 |
| 304 | 20230626 | 142400 | 2630039135 | 3440 | 3440 | 3440 | 3440 | 216 |
| 305 | 20230626 | 142300 | 2629296095 | 3450 | 3450 | 3450 | 3450 | 10 |
| 306 | 20230626 | 142200 | 2629261595 | 3450 | 3455 | 3455 | 3440 | 5349 |
| 307 | 20230626 | 142100 | 2610820720 | 3460 | 3460 | 3460 | 3455 | 490 |
| 308 | 20230626 | 142000 | 2609126145 | 3460 | 3460 | 3460 | 3455 | 107 |
| 309 | 20230626 | 141900 | 2608755955 | 3455 | 3455 | 3455 | 3455 | 183 |
| 310 | 20230626 | 141800 | 2608123690 | 3455 | 3455 | 3455 | 3455 | 800 |
| 311 | 20230626 | 141700 | 2605359690 | 3460 | 3465 | 3465 | 3460 | 600 |
| 312 | 20230626 | 141600 | 2603281690 | 3460 | 3455 | 3465 | 3455 | 8838 |
| 313 | 20230626 | 141500 | 2572703685 | 3460 | 3460 | 3460 | 3460 | 5 |
| 314 | 20230626 | 141400 | 2572686385 | 3465 | 3460 | 3465 | 3460 | 1500 |
| 315 | 20230626 | 141300 | 2567493765 | 3455 | 3455 | 3455 | 3455 | 250 |
| 316 | 20230626 | 141200 | 2566630015 | 3455 | 3460 | 3465 | 3455 | 1388 |
| 317 | 20230626 | 141100 | 2561833480 | 3465 | 3460 | 3465 | 3460 | 16879 |
| 318 | 20230626 | 141000 | 2503431500 | 3455 | 3455 | 3455 | 3455 | 1088 |
| 319 | 20230626 | 140900 | 2499672460 | 3455 | 3455 | 3455 | 3455 | 1440 |
| 320 | 20230626 | 140800 | 2494697260 | 3455 | 3460 | 3460 | 3455 | 5110 |
| 321 | 20230626 | 140700 | 2477017045 | 3455 | 3455 | 3455 | 3450 | 3918 |
| 322 | 20230626 | 140600 | 2463484675 | 3445 | 3450 | 3455 | 3445 | 652 |
| 323 | 20230626 | 140500 | 2461237645 | 3450 | 3450 | 3450 | 3450 | 1 |
| 324 | 20230626 | 140400 | 2461234195 | 3450 | 3455 | 3460 | 3450 | 24834 |
| 325 | 20230626 | 140300 | 2375505975 | 3460 | 3455 | 3460 | 3455 | 2223 |
| 326 | 20230626 | 140200 | 2367824835 | 3455 | 3455 | 3455 | 3455 | 8478 |
| 327 | 20230626 | 140100 | 2338533345 | 3455 | 3445 | 3455 | 3445 | 8534 |
| 328 | 20230626 | 140000 | 2309065910 | 3445 | 3445 | 3445 | 3445 | 2594 |
| 329 | 20230626 | 135900 | 2300129580 | 3445 | 3445 | 3445 | 3445 | 2 |
| 330 | 20230626 | 135800 | 2300122690 | 3435 | 3435 | 3435 | 3435 | 1600 |
| 331 | 20230626 | 135700 | 2294626690 | 3435 | 3440 | 3440 | 3435 | 701 |
| 332 | 20230626 | 135600 | 2292215255 | 3440 | 3440 | 3440 | 3440 | 1101 |
| 333 | 20230626 | 135500 | 2288427815 | 3445 | 3435 | 3445 | 3435 | 1510 |
| 334 | 20230626 | 135400 | 2283229600 | 3435 | 3435 | 3435 | 3430 | 21 |
| 335 | 20230626 | 135300 | 2283157550 | 3430 | 3440 | 3440 | 3420 | 21511 |
| 336 | 20230626 | 135200 | 2209370675 | 3445 | 3445 | 3445 | 3445 | 140 |
| 337 | 20230626 | 135100 | 2208888375 | 3445 | 3445 | 3445 | 3440 | 29 |
| 338 | 20230626 | 135000 | 2208788520 | 3445 | 3445 | 3445 | 3445 | 12 |
| 339 | 20230626 | 134900 | 2208747180 | 3445 | 3445 | 3450 | 3440 | 471 |
| 340 | 20230626 | 134800 | 2207124860 | 3445 | 3445 | 3445 | 3445 | 250 |
| 341 | 20230626 | 134700 | 2206263610 | 3450 | 3450 | 3450 | 3450 | 0 |
| 342 | 20230626 | 134600 | 2206263610 | 3450 | 3450 | 3450 | 3450 | 0 |
| 343 | 20230626 | 134500 | 2206263610 | 3450 | 3440 | 3450 | 3440 | 324 |
| 344 | 20230626 | 134400 | 2205149010 | 3440 | 3440 | 3440 | 3440 | 1012 |
| 345 | 20230626 | 134300 | 2201667730 | 3440 | 3440 | 3440 | 3440 | 1349 |
| 346 | 20230626 | 134200 | 2197027170 | 3440 | 3440 | 3440 | 3440 | 1000 |
| 347 | 20230626 | 134100 | 2193587170 | 3440 | 3440 | 3440 | 3440 | 195 |
| 348 | 20230626 | 134000 | 2192916370 | 3445 | 3440 | 3450 | 3440 | 89 |
| 349 | 20230626 | 133900 | 2192609950 | 3440 | 3440 | 3440 | 3440 | 9 |
| 350 | 20230626 | 133800 | 2192578990 | 3440 | 3445 | 3445 | 3440 | 104 |
| 351 | 20230626 | 133700 | 2192221195 | 3440 | 3440 | 3450 | 3440 | 1430 |
| 352 | 20230626 | 133600 | 2187301695 | 3440 | 3445 | 3445 | 3440 | 440 |
| 353 | 20230626 | 133500 | 2185787845 | 3445 | 3450 | 3450 | 3435 | 7576 |
| 354 | 20230626 | 133400 | 2159706115 | 3450 | 3450 | 3450 | 3450 | 169 |
| 355 | 20230626 | 133300 | 2159123065 | 3455 | 3455 | 3455 | 3455 | 552 |
| 356 | 20230626 | 133200 | 2157215905 | 3455 | 3450 | 3455 | 3450 | 211 |
| 357 | 20230626 | 133100 | 2156487405 | 3450 | 3455 | 3460 | 3450 | 328 |
| 358 | 20230626 | 133000 | 2155354535 | 3455 | 3455 | 3455 | 3450 | 860 |
| 359 | 20230626 | 132900 | 2152383405 | 3455 | 3450 | 3455 | 3450 | 238 |
| 360 | 20230626 | 132800 | 2151561615 | 3455 | 3455 | 3455 | 3450 | 1799 |
| 361 | 20230626 | 132700 | 2145346385 | 3460 | 3455 | 3460 | 3455 | 237 |
| 362 | 20230626 | 132600 | 2144527200 | 3460 | 3460 | 3460 | 3460 | 115 |
| 363 | 20230626 | 132500 | 2144129300 | 3465 | 3460 | 3465 | 3460 | 11 |
| 364 | 20230626 | 132400 | 2144091190 | 3460 | 3460 | 3460 | 3460 | 3 |
| 365 | 20230626 | 132300 | 2144080810 | 3460 | 3465 | 3465 | 3460 | 12 |
| 366 | 20230626 | 132200 | 2144039240 | 3465 | 3460 | 3465 | 3460 | 657 |
| 367 | 20230626 | 132100 | 2141766015 | 3460 | 3465 | 3465 | 3460 | 1262 |
| 368 | 20230626 | 132000 | 2137396940 | 3465 | 3465 | 3465 | 3460 | 969 |
| 369 | 20230626 | 131900 | 2134040075 | 3465 | 3465 | 3465 | 3460 | 1735 |
| 370 | 20230626 | 131800 | 2128033500 | 3465 | 3465 | 3470 | 3465 | 1757 |
| 371 | 20230626 | 131700 | 2121940330 | 3460 | 3460 | 3460 | 3460 | 0 |
| 372 | 20230626 | 131600 | 2121940330 | 3460 | 3470 | 3470 | 3460 | 764 |
| 373 | 20230626 | 131500 | 2119292615 | 3460 | 3465 | 3465 | 3460 | 2299 |
| 374 | 20230626 | 131400 | 2111326725 | 3465 | 3465 | 3465 | 3460 | 3943 |
| 375 | 20230626 | 131300 | 2097677600 | 3465 | 3470 | 3470 | 3465 | 2486 |
| 376 | 20230626 | 131200 | 2089058205 | 3465 | 3465 | 3470 | 3465 | 3042 |
| 377 | 20230626 | 131100 | 2078517315 | 3470 | 3470 | 3475 | 3465 | 6565 |
| 378 | 20230626 | 131000 | 2055734175 | 3475 | 3460 | 3475 | 3460 | 4677 |
| 379 | 20230626 | 130900 | 2039504165 | 3470 | 3465 | 3470 | 3455 | 13132 |
| 380 | 20230626 | 130800 | 1993977905 | 3460 | 3450 | 3460 | 3450 | 23236 |
| 381 | 20230626 | 130700 | 1913586255 | 3460 | 3460 | 3460 | 3460 | 1 |
| 382 | 20230626 | 130600 | 1913582795 | 3450 | 3455 | 3455 | 3450 | 3651 |
| 383 | 20230626 | 130500 | 1900983515 | 3450 | 3455 | 3455 | 3450 | 1633 |
| 384 | 20230626 | 130400 | 1895342370 | 3450 | 3455 | 3455 | 3450 | 589 |
| 385 | 20230626 | 130300 | 1893310315 | 3455 | 3455 | 3455 | 3455 | 50 |
| 386 | 20230626 | 130200 | 1893137565 | 3450 | 3455 | 3455 | 3450 | 600 |
| 387 | 20230626 | 130100 | 1891067065 | 3455 | 3455 | 3455 | 3455 | 496 |
| 388 | 20230626 | 130000 | 1889353385 | 3455 | 3455 | 3455 | 3455 | 228 |
| 389 | 20230626 | 125900 | 1888565645 | 3450 | 3450 | 3450 | 3450 | 3 |
| 390 | 20230626 | 125800 | 1888555295 | 3455 | 3455 | 3455 | 3445 | 1672 |
| 391 | 20230626 | 125700 | 1882778845 | 3445 | 3445 | 3455 | 3445 | 6998 |
| 392 | 20230626 | 125600 | 1858627765 | 3450 | 3450 | 3455 | 3450 | 829 |
| 393 | 20230626 | 125500 | 1855767415 | 3445 | 3450 | 3450 | 3445 | 1125 |
| 394 | 20230626 | 125400 | 1851886990 | 3450 | 3455 | 3455 | 3450 | 1402 |
| 395 | 20230626 | 125300 | 1847043165 | 3455 | 3455 | 3455 | 3455 | 272 |
| 396 | 20230626 | 125200 | 1846103405 | 3455 | 3455 | 3455 | 3450 | 8168 |
| 397 | 20230626 | 125100 | 1817883500 | 3455 | 3450 | 3455 | 3450 | 5639 |
| 398 | 20230626 | 125000 | 1798423750 | 3450 | 3450 | 3450 | 3450 | 7 |
| 399 | 20230626 | 124900 | 1798399600 | 3445 | 3445 | 3445 | 3445 | 1804 |
| 400 | 20230626 | 124800 | 1792184820 | 3450 | 3450 | 3450 | 3445 | 1159 |
| 401 | 20230626 | 124700 | 1788186860 | 3450 | 3450 | 3450 | 3450 | 1612 |
| 402 | 20230626 | 124600 | 1782625460 | 3450 | 3450 | 3450 | 3450 | 1163 |
| 403 | 20230626 | 124500 | 1778613110 | 3450 | 3450 | 3450 | 3450 | 322 |
| 404 | 20230626 | 124400 | 1777502210 | 3445 | 3455 | 3455 | 3445 | 1107 |
| 405 | 20230626 | 124300 | 1773684555 | 3450 | 3455 | 3455 | 3450 | 2292 |
| 406 | 20230626 | 124200 | 1765771535 | 3455 | 3460 | 3460 | 3455 | 1108 |
| 407 | 20230626 | 124100 | 1761943385 | 3455 | 3455 | 3455 | 3455 | 531 |
| 408 | 20230626 | 124000 | 1760108780 | 3455 | 3455 | 3455 | 3455 | 364 |
| 409 | 20230626 | 123900 | 1758851160 | 3455 | 3450 | 3460 | 3450 | 3303 |
| 410 | 20230626 | 123800 | 1747439810 | 3450 | 3450 | 3450 | 3450 | 328 |
| 411 | 20230626 | 123700 | 1746308210 | 3450 | 3455 | 3455 | 3450 | 21 |
| 412 | 20230626 | 123600 | 1746235660 | 3455 | 3445 | 3455 | 3445 | 402 |
| 413 | 20230626 | 123500 | 1744848450 | 3450 | 3450 | 3450 | 3450 | 315 |
| 414 | 20230626 | 123400 | 1743761700 | 3450 | 3450 | 3450 | 3450 | 385 |
| 415 | 20230626 | 123300 | 1742433450 | 3450 | 3450 | 3450 | 3445 | 8355 |
| 416 | 20230626 | 123200 | 1713610490 | 3455 | 3460 | 3460 | 3455 | 73 |
| 417 | 20230626 | 123100 | 1713358270 | 3450 | 3450 | 3450 | 3450 | 1 |
| 418 | 20230626 | 123000 | 1713354820 | 3450 | 3450 | 3460 | 3450 | 1384 |
| 419 | 20230626 | 122900 | 1708574580 | 3450 | 3455 | 3455 | 3450 | 9 |
| 420 | 20230626 | 122800 | 1708543505 | 3455 | 3455 | 3455 | 3450 | 1008 |
| 421 | 20230626 | 122700 | 1705062140 | 3455 | 3455 | 3460 | 3455 | 1886 |
| 422 | 20230626 | 122600 | 1698537430 | 3455 | 3455 | 3460 | 3455 | 1060 |
| 423 | 20230626 | 122500 | 1694870130 | 3450 | 3455 | 3455 | 3450 | 1250 |
| 424 | 20230626 | 122400 | 1690552620 | 3455 | 3455 | 3455 | 3450 | 310 |
| 425 | 20230626 | 122300 | 1689481785 | 3455 | 3450 | 3455 | 3450 | 777 |
| 426 | 20230626 | 122200 | 1686797500 | 3450 | 3450 | 3450 | 3450 | 1359 |
| 427 | 20230626 | 122100 | 1682108950 | 3455 | 3460 | 3460 | 3450 | 3049 |
| 428 | 20230626 | 122000 | 1671571690 | 3460 | 3445 | 3465 | 3445 | 10774 |
| 429 | 20230626 | 121900 | 1634321710 | 3450 | 3445 | 3450 | 3445 | 46 |
| 430 | 20230626 | 121800 | 1634163075 | 3450 | 3450 | 3450 | 3450 | 30 |
| 431 | 20230626 | 121700 | 1634059575 | 3450 | 3455 | 3455 | 3450 | 2144 |
| 432 | 20230626 | 121600 | 1626654150 | 3455 | 3450 | 3455 | 3450 | 341 |
| 433 | 20230626 | 121500 | 1625476120 | 3440 | 3455 | 3455 | 3440 | 2321 |
| 434 | 20230626 | 121400 | 1617482840 | 3455 | 3450 | 3455 | 3445 | 11151 |
| 435 | 20230626 | 121300 | 1578961585 | 3450 | 3440 | 3450 | 3440 | 5058 |
| 436 | 20230626 | 121200 | 1561534105 | 3440 | 3440 | 3440 | 3440 | 50 |
| 437 | 20230626 | 121100 | 1561362105 | 3440 | 3440 | 3440 | 3440 | 500 |
| 438 | 20230626 | 121000 | 1559642105 | 3435 | 3435 | 3435 | 3435 | 1 |
| 439 | 20230626 | 120900 | 1559638670 | 3435 | 3440 | 3440 | 3435 | 177 |
| 440 | 20230626 | 120800 | 1559029950 | 3440 | 3440 | 3440 | 3440 | 3170 |
| 441 | 20230626 | 120700 | 1548125150 | 3440 | 3440 | 3440 | 3440 | 150 |
| 442 | 20230626 | 120600 | 1547609150 | 3440 | 3445 | 3445 | 3440 | 1026 |
| 443 | 20230626 | 120500 | 1544075705 | 3445 | 3445 | 3445 | 3445 | 222 |
| 444 | 20230626 | 120400 | 1543310915 | 3445 | 3445 | 3445 | 3445 | 349 |
| 445 | 20230626 | 120300 | 1542108610 | 3445 | 3445 | 3445 | 3440 | 667 |
| 446 | 20230626 | 120200 | 1539811400 | 3445 | 3440 | 3445 | 3440 | 143 |
| 447 | 20230626 | 120100 | 1539318830 | 3445 | 3445 | 3445 | 3445 | 101 |
| 448 | 20230626 | 120000 | 1538970885 | 3445 | 3445 | 3445 | 3440 | 831 |
| 449 | 20230626 | 115900 | 1536109095 | 3450 | 3440 | 3450 | 3440 | 183 |
| 450 | 20230626 | 115800 | 1535479075 | 3450 | 3445 | 3450 | 3440 | 1921 |
| 451 | 20230626 | 115700 | 1528858300 | 3445 | 3445 | 3445 | 3440 | 1088 |
| 452 | 20230626 | 115600 | 1525110170 | 3445 | 3440 | 3445 | 3440 | 653 |
| 453 | 20230626 | 115500 | 1522862585 | 3445 | 3445 | 3445 | 3440 | 1104 |
| 454 | 20230626 | 115400 | 1519059355 | 3445 | 3445 | 3445 | 3440 | 1130 |
| 455 | 20230626 | 115300 | 1515170495 | 3445 | 3445 | 3445 | 3440 | 2121 |
| 456 | 20230626 | 115200 | 1507863900 | 3440 | 3450 | 3450 | 3440 | 728 |
| 457 | 20230626 | 115100 | 1505358475 | 3445 | 3450 | 3450 | 3445 | 2026 |
| 458 | 20230626 | 115000 | 1498376120 | 3450 | 3455 | 3455 | 3445 | 1395 |
| 459 | 20230626 | 114900 | 1493562435 | 3455 | 3450 | 3455 | 3450 | 956 |
| 460 | 20230626 | 114800 | 1490261510 | 3450 | 3445 | 3460 | 3440 | 5009 |
| 461 | 20230626 | 114700 | 1472969265 | 3445 | 3435 | 3445 | 3435 | 1100 |
| 462 | 20230626 | 114600 | 1469180765 | 3445 | 3445 | 3445 | 3445 | 500 |
| 463 | 20230626 | 114500 | 1467458265 | 3445 | 3440 | 3445 | 3440 | 683 |
| 464 | 20230626 | 114400 | 1465105340 | 3435 | 3440 | 3440 | 3435 | 1330 |
| 465 | 20230626 | 114300 | 1460530820 | 3440 | 3435 | 3440 | 3435 | 1512 |
| 466 | 20230626 | 114200 | 1455329590 | 3435 | 3435 | 3435 | 3435 | 55 |
| 467 | 20230626 | 114100 | 1455140665 | 3440 | 3435 | 3440 | 3435 | 597 |
| 468 | 20230626 | 114000 | 1453088420 | 3440 | 3440 | 3440 | 3440 | 217 |
| 469 | 20230626 | 113900 | 1452341940 | 3440 | 3440 | 3440 | 3440 | 551 |
| 470 | 20230626 | 113800 | 1450446500 | 3440 | 3445 | 3445 | 3440 | 227 |
| 471 | 20230626 | 113700 | 1449664965 | 3440 | 3435 | 3440 | 3435 | 1701 |
| 472 | 20230626 | 113600 | 1443816755 | 3435 | 3425 | 3435 | 3425 | 1348 |
| 473 | 20230626 | 113500 | 1439197690 | 3430 | 3430 | 3430 | 3430 | 2319 |
| 474 | 20230626 | 113400 | 1431243520 | 3435 | 3430 | 3435 | 3430 | 54 |
| 475 | 20230626 | 113300 | 1431058035 | 3435 | 3435 | 3435 | 3430 | 631 |
| 476 | 20230626 | 113200 | 1428892005 | 3435 | 3435 | 3435 | 3435 | 617 |
| 477 | 20230626 | 113100 | 1426772610 | 3430 | 3435 | 3435 | 3430 | 688 |
| 478 | 20230626 | 113000 | 1424411635 | 3435 | 3435 | 3435 | 3435 | 200 |
| 479 | 20230626 | 112900 | 1423724635 | 3435 | 3435 | 3435 | 3435 | 532 |
| 480 | 20230626 | 112800 | 1421897215 | 3425 | 3430 | 3440 | 3425 | 9753 |
| 481 | 20230626 | 112700 | 1388484100 | 3425 | 3445 | 3445 | 3425 | 7540 |
| 482 | 20230626 | 112600 | 1362604970 | 3445 | 3445 | 3450 | 3435 | 3260 |
| 483 | 20230626 | 112500 | 1351390325 | 3445 | 3455 | 3455 | 3445 | 3776 |
| 484 | 20230626 | 112400 | 1338367435 | 3455 | 3455 | 3460 | 3440 | 13784 |
| 485 | 20230626 | 112300 | 1290821110 | 3450 | 3465 | 3465 | 3440 | 7982 |
| 486 | 20230626 | 112200 | 1263242445 | 3465 | 3425 | 3465 | 3425 | 29892 |
| 487 | 20230626 | 112100 | 1160136620 | 3425 | 3425 | 3425 | 3420 | 1163 |
| 488 | 20230626 | 112000 | 1156153655 | 3425 | 3425 | 3430 | 3425 | 1011 |
| 489 | 20230626 | 111900 | 1152685980 | 3430 | 3430 | 3430 | 3430 | 5 |
| 490 | 20230626 | 111800 | 1152668830 | 3425 | 3425 | 3425 | 3425 | 1536 |
| 491 | 20230626 | 111700 | 1147408030 | 3425 | 3420 | 3425 | 3420 | 586 |
| 492 | 20230626 | 111600 | 1145401290 | 3430 | 3430 | 3430 | 3430 | 0 |
| 493 | 20230626 | 111500 | 1145401290 | 3430 | 3430 | 3430 | 3430 | 0 |
| 494 | 20230626 | 111400 | 1145401290 | 3430 | 3430 | 3430 | 3430 | 53 |
| 495 | 20230626 | 111300 | 1145219500 | 3425 | 3425 | 3425 | 3425 | 635 |
| 496 | 20230626 | 111200 | 1143044625 | 3425 | 3420 | 3425 | 3420 | 449 |
| 497 | 20230626 | 111100 | 1141508545 | 3420 | 3415 | 3420 | 3415 | 675 |
| 498 | 20230626 | 111000 | 1139200240 | 3415 | 3425 | 3425 | 3415 | 2811 |
| 499 | 20230626 | 110900 | 1129592290 | 3425 | 3425 | 3425 | 3425 | 434 |
| 500 | 20230626 | 110800 | 1128105840 | 3425 | 3425 | 3425 | 3425 | 0 |
| 501 | 20230626 | 110700 | 1128105840 | 3425 | 3425 | 3425 | 3425 | 69 |
| 502 | 20230626 | 110600 | 1127869515 | 3430 | 3425 | 3430 | 3425 | 52 |
| 503 | 20230626 | 110500 | 1127691365 | 3425 | 3425 | 3425 | 3425 | 446 |
| 504 | 20230626 | 110400 | 1126163815 | 3430 | 3430 | 3430 | 3430 | 0 |
| 505 | 20230626 | 110300 | 1126163815 | 3430 | 3425 | 3430 | 3425 | 152 |
| 506 | 20230626 | 110200 | 1125643210 | 3430 | 3430 | 3430 | 3430 | 0 |
| 507 | 20230626 | 110100 | 1125643210 | 3430 | 3430 | 3430 | 3430 | 5 |
| 508 | 20230626 | 110000 | 1125626060 | 3425 | 3425 | 3425 | 3425 | 1 |
| 509 | 20230626 | 105900 | 1125622635 | 3430 | 3430 | 3430 | 3430 | 372 |
| 510 | 20230626 | 105800 | 1124346675 | 3430 | 3430 | 3430 | 3430 | 203 |
| 511 | 20230626 | 105700 | 1123650385 | 3430 | 3420 | 3430 | 3420 | 532 |
| 512 | 20230626 | 105600 | 1121826475 | 3425 | 3430 | 3430 | 3425 | 5188 |
| 513 | 20230626 | 105500 | 1104053980 | 3435 | 3430 | 3440 | 3430 | 1031 |
| 514 | 20230626 | 105400 | 1100517635 | 3430 | 3430 | 3430 | 3430 | 15 |
| 515 | 20230626 | 105300 | 1100466185 | 3435 | 3430 | 3435 | 3430 | 966 |
| 516 | 20230626 | 105200 | 1097148190 | 3435 | 3435 | 3435 | 3435 | 417 |
| 517 | 20230626 | 105100 | 1095715795 | 3435 | 3435 | 3435 | 3435 | 575 |
| 518 | 20230626 | 105000 | 1093740670 | 3435 | 3440 | 3440 | 3435 | 167 |
| 519 | 20230626 | 104900 | 1093167000 | 3440 | 3440 | 3440 | 3435 | 399 |
| 520 | 20230626 | 104800 | 1091795140 | 3440 | 3440 | 3445 | 3435 | 5151 |
| 521 | 20230626 | 104700 | 1074051700 | 3440 | 3435 | 3440 | 3435 | 1318 |
| 522 | 20230626 | 104600 | 1069518280 | 3440 | 3435 | 3440 | 3435 | 1297 |
| 523 | 20230626 | 104500 | 1065060585 | 3435 | 3440 | 3440 | 3435 | 160 |
| 524 | 20230626 | 104400 | 1064510980 | 3435 | 3435 | 3435 | 3430 | 2353 |
| 525 | 20230626 | 104300 | 1056436730 | 3430 | 3430 | 3430 | 3430 | 2741 |
| 526 | 20230626 | 104200 | 1047035100 | 3425 | 3425 | 3425 | 3425 | 100 |
| 527 | 20230626 | 104100 | 1046692600 | 3425 | 3435 | 3445 | 3425 | 3066 |
| 528 | 20230626 | 104000 | 1036152010 | 3425 | 3425 | 3440 | 3420 | 27648 |
| 529 | 20230626 | 103900 | 941357585 | 3425 | 3425 | 3425 | 3425 | 0 |
| 530 | 20230626 | 103800 | 941357585 | 3425 | 3420 | 3425 | 3420 | 131 |
| 531 | 20230626 | 103700 | 940909110 | 3425 | 3425 | 3425 | 3425 | 137 |
| 532 | 20230626 | 103600 | 940439885 | 3425 | 3420 | 3425 | 3420 | 108 |
| 533 | 20230626 | 103500 | 940069990 | 3420 | 3425 | 3425 | 3420 | 1021 |
| 534 | 20230626 | 103400 | 936573080 | 3420 | 3415 | 3420 | 3415 | 132 |
| 535 | 20230626 | 103300 | 936121800 | 3415 | 3415 | 3415 | 3415 | 30 |
| 536 | 20230626 | 103200 | 936019350 | 3415 | 3415 | 3415 | 3410 | 1771 |
| 537 | 20230626 | 103100 | 929975785 | 3425 | 3420 | 3425 | 3420 | 662 |
| 538 | 20230626 | 103000 | 927709970 | 3420 | 3425 | 3425 | 3420 | 3 |
| 539 | 20230626 | 102900 | 927699700 | 3425 | 3425 | 3425 | 3425 | 51 |
| 540 | 20230626 | 102800 | 927525025 | 3420 | 3420 | 3420 | 3420 | 243 |
| 541 | 20230626 | 102700 | 926693965 | 3420 | 3420 | 3420 | 3420 | 100 |
| 542 | 20230626 | 102600 | 926351965 | 3420 | 3410 | 3420 | 3410 | 3157 |
| 543 | 20230626 | 102500 | 915556595 | 3415 | 3425 | 3425 | 3410 | 3984 |
| 544 | 20230626 | 102400 | 901948780 | 3425 | 3420 | 3425 | 3420 | 2970 |
| 545 | 20230626 | 102300 | 891780695 | 3410 | 3415 | 3420 | 3410 | 693 |
| 546 | 20230626 | 102200 | 889412790 | 3410 | 3420 | 3420 | 3410 | 30 |
| 547 | 20230626 | 102100 | 889310400 | 3420 | 3410 | 3420 | 3410 | 200 |
| 548 | 20230626 | 102000 | 888628100 | 3410 | 3410 | 3410 | 3410 | 1052 |
| 549 | 20230626 | 101900 | 885040780 | 3425 | 3410 | 3425 | 3410 | 306 |
| 550 | 20230626 | 101800 | 883997155 | 3420 | 3425 | 3430 | 3410 | 5372 |
| 551 | 20230626 | 101700 | 865643290 | 3425 | 3425 | 3425 | 3425 | 516 |
| 552 | 20230626 | 101600 | 863875990 | 3435 | 3430 | 3435 | 3430 | 550 |
| 553 | 20230626 | 101500 | 861988915 | 3425 | 3425 | 3425 | 3425 | 244 |
| 554 | 20230626 | 101400 | 861153215 | 3430 | 3425 | 3430 | 3425 | 175 |
| 555 | 20230626 | 101300 | 860553340 | 3425 | 3410 | 3425 | 3405 | 4201 |
| 556 | 20230626 | 101200 | 846197445 | 3410 | 3410 | 3425 | 3410 | 2263 |
| 557 | 20230626 | 101100 | 838463145 | 3420 | 3420 | 3420 | 3410 | 2386 |
| 558 | 20230626 | 101000 | 830319620 | 3420 | 3425 | 3425 | 3420 | 266 |
| 559 | 20230626 | 100900 | 829409800 | 3420 | 3425 | 3425 | 3420 | 1705 |
| 560 | 20230626 | 100800 | 823573660 | 3430 | 3435 | 3440 | 3425 | 10916 |
| 561 | 20230626 | 100700 | 786139070 | 3435 | 3440 | 3440 | 3435 | 2210 |
| 562 | 20230626 | 100600 | 778546205 | 3440 | 3440 | 3440 | 3435 | 2018 |
| 563 | 20230626 | 100500 | 771609475 | 3440 | 3430 | 3440 | 3430 | 14293 |
| 564 | 20230626 | 100400 | 722582070 | 3430 | 3435 | 3440 | 3430 | 7361 |
| 565 | 20230626 | 100300 | 697282390 | 3435 | 3430 | 3435 | 3430 | 2028 |
| 566 | 20230626 | 100200 | 690316385 | 3430 | 3430 | 3430 | 3430 | 516 |
| 567 | 20230626 | 100100 | 688546505 | 3430 | 3435 | 3435 | 3425 | 1282 |
| 568 | 20230626 | 100000 | 684147355 | 3425 | 3425 | 3435 | 3425 | 16245 |
| 569 | 20230626 | 095900 | 628479365 | 3430 | 3420 | 3430 | 3420 | 7481 |
| 570 | 20230626 | 095800 | 602826355 | 3420 | 3425 | 3425 | 3420 | 1532 |
| 571 | 20230626 | 095700 | 597581755 | 3425 | 3415 | 3425 | 3405 | 3115 |
| 572 | 20230626 | 095600 | 586960225 | 3405 | 3430 | 3430 | 3405 | 6521 |
| 573 | 20230626 | 095500 | 564659945 | 3430 | 3430 | 3435 | 3430 | 124 |
| 574 | 20230626 | 095400 | 564234475 | 3430 | 3425 | 3430 | 3425 | 1751 |
| 575 | 20230626 | 095300 | 558234700 | 3420 | 3430 | 3435 | 3420 | 11735 |
| 576 | 20230626 | 095200 | 518031995 | 3435 | 3420 | 3435 | 3420 | 9633 |
| 577 | 20230626 | 095100 | 485002170 | 3420 | 3420 | 3420 | 3420 | 19 |
| 578 | 20230626 | 095000 | 484937190 | 3415 | 3410 | 3415 | 3405 | 1934 |
| 579 | 20230626 | 094900 | 478336665 | 3410 | 3410 | 3410 | 3410 | 420 |
| 580 | 20230626 | 094800 | 476904465 | 3410 | 3415 | 3420 | 3410 | 1232 |
| 581 | 20230626 | 094700 | 472699875 | 3410 | 3415 | 3430 | 3410 | 5413 |
| 582 | 20230626 | 094600 | 454170960 | 3415 | 3425 | 3425 | 3410 | 3175 |
| 583 | 20230626 | 094500 | 443326185 | 3425 | 3425 | 3435 | 3420 | 12969 |
| 584 | 20230626 | 094400 | 398851820 | 3425 | 3405 | 3425 | 3405 | 4906 |
| 585 | 20230626 | 094300 | 382089295 | 3400 | 3405 | 3410 | 3395 | 4135 |
| 586 | 20230626 | 094200 | 368011965 | 3405 | 3415 | 3420 | 3405 | 3020 |
| 587 | 20230626 | 094100 | 357700200 | 3415 | 3405 | 3420 | 3405 | 8500 |
| 588 | 20230626 | 094000 | 328707200 | 3400 | 3395 | 3400 | 3390 | 3911 |
| 589 | 20230626 | 093900 | 315422075 | 3395 | 3390 | 3400 | 3390 | 868 |
| 590 | 20230626 | 093800 | 312470925 | 3400 | 3395 | 3400 | 3395 | 3480 |
| 591 | 20230626 | 093700 | 300640795 | 3395 | 3390 | 3395 | 3390 | 7445 |
| 592 | 20230626 | 093600 | 275375405 | 3390 | 3390 | 3395 | 3390 | 8705 |
| 593 | 20230626 | 093500 | 245859775 | 3385 | 3385 | 3385 | 3385 | 1225 |
| 594 | 20230626 | 093400 | 241713150 | 3385 | 3380 | 3385 | 3380 | 4713 |
| 595 | 20230626 | 093300 | 225769335 | 3380 | 3380 | 3380 | 3380 | 2062 |
| 596 | 20230626 | 093200 | 218799775 | 3380 | 3380 | 3380 | 3380 | 1022 |
| 597 | 20230626 | 093100 | 215345415 | 3375 | 3385 | 3385 | 3375 | 1280 |
| 598 | 20230626 | 093000 | 211015695 | 3380 | 3380 | 3380 | 3380 | 1222 |
| 599 | 20230626 | 092900 | 206885335 | 3380 | 3375 | 3380 | 3375 | 351 |
| 600 | 20230626 | 092800 | 205699585 | 3375 | 3375 | 3375 | 3375 | 628 |
| 601 | 20230626 | 092700 | 203580085 | 3370 | 3370 | 3370 | 3370 | 55 |
| 602 | 20230626 | 092600 | 203394735 | 3370 | 3370 | 3370 | 3370 | 720 |
| 603 | 20230626 | 092500 | 200968335 | 3365 | 3365 | 3365 | 3365 | 735 |
| 604 | 20230626 | 092400 | 198495060 | 3370 | 3365 | 3370 | 3365 | 233 |
| 605 | 20230626 | 092300 | 197710910 | 3370 | 3370 | 3370 | 3370 | 4434 |
| 606 | 20230626 | 092200 | 182768330 | 3380 | 3375 | 3380 | 3370 | 1486 |
| 607 | 20230626 | 092100 | 177755265 | 3375 | 3375 | 3380 | 3375 | 1200 |
| 608 | 20230626 | 092000 | 173700265 | 3380 | 3380 | 3385 | 3370 | 4347 |
| 609 | 20230626 | 091900 | 159030685 | 3390 | 3360 | 3390 | 3360 | 5761 |
| 610 | 20230626 | 091800 | 139553610 | 3360 | 3360 | 3365 | 3355 | 2376 |
| 611 | 20230626 | 091700 | 131568610 | 3360 | 3360 | 3360 | 3350 | 318 |
| 612 | 20230626 | 091600 | 130502230 | 3360 | 3345 | 3360 | 3345 | 3660 |
| 613 | 20230626 | 091500 | 118238760 | 3345 | 3350 | 3350 | 3345 | 351 |
| 614 | 20230626 | 091400 | 117064490 | 3350 | 3350 | 3350 | 3350 | 935 |
| 615 | 20230626 | 091300 | 113932240 | 3350 | 3345 | 3350 | 3345 | 95 |
| 616 | 20230626 | 091200 | 113614090 | 3345 | 3355 | 3355 | 3345 | 680 |
| 617 | 20230626 | 091100 | 111337840 | 3350 | 3355 | 3365 | 3350 | 4595 |
| 618 | 20230626 | 091000 | 95918095 | 3355 | 3350 | 3355 | 3350 | 3526 |
| 619 | 20230626 | 090900 | 84091830 | 3350 | 3345 | 3350 | 3345 | 2563 |
| 620 | 20230626 | 090800 | 75518560 | 3345 | 3340 | 3345 | 3330 | 7775 |
| 621 | 20230626 | 090700 | 49554720 | 3335 | 3335 | 3340 | 3335 | 590 |
| 622 | 20230626 | 090600 | 47585795 | 3335 | 3335 | 3335 | 3335 | 524 |
| 623 | 20230626 | 090500 | 45838255 | 3335 | 3330 | 3335 | 3330 | 1306 |
| 624 | 20230626 | 090400 | 41487745 | 3330 | 3350 | 3350 | 3330 | 5002 |
| 625 | 20230626 | 090300 | 24789860 | 3350 | 3345 | 3350 | 3345 | 228 |
| 626 | 20230626 | 090200 | 24026620 | 3350 | 3355 | 3355 | 3350 | 353 |
| 627 | 20230626 | 090100 | 22842930 | 3350 | 3350 | 3355 | 3340 | 1314 |
| 628 | 20230626 | 090000 | 18438395 | 3355 | 3350 | 3355 | 3340 | 5480 |