29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 6719 |
| 3 | 20230622 | 185300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20230622 | 185200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20230622 | 185100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20230622 | 185000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20230622 | 184900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20230622 | 184800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20230622 | 184700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20230622 | 184600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20230622 | 184500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20230622 | 184400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20230622 | 184300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20230622 | 184200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20230622 | 184100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20230622 | 184000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20230622 | 183900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20230622 | 183800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20230622 | 183700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20230622 | 183600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20230622 | 183500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20230622 | 183400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20230622 | 183300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20230622 | 183200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20230622 | 183100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20230622 | 183000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20230622 | 182900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20230622 | 182800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20230622 | 182700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20230622 | 182600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20230622 | 182500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20230622 | 182400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 6719 |
| 33 | 20230622 | 182300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20230622 | 182200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20230622 | 182100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20230622 | 182000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20230622 | 181900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20230622 | 181800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20230622 | 181700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20230622 | 181600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20230622 | 181500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20230622 | 181400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20230622 | 181300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20230622 | 181200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20230622 | 181100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20230622 | 181000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20230622 | 180900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20230622 | 180800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20230622 | 180700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20230622 | 180600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20230622 | 180500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20230622 | 180400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20230622 | 180300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20230622 | 180200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20230622 | 180100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20230622 | 180000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20230622 | 175900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20230622 | 175800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20230622 | 175700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20230622 | 175600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20230622 | 175500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20230622 | 175400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 6719 |
| 63 | 20230622 | 175300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20230622 | 175200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20230622 | 175100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20230622 | 175000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20230622 | 174900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20230622 | 174800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20230622 | 174700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20230622 | 174600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20230622 | 174500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20230622 | 174400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20230622 | 174300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20230622 | 174200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20230622 | 174100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20230622 | 174000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20230622 | 173900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20230622 | 173800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20230622 | 173700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20230622 | 173600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20230622 | 173500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20230622 | 173400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20230622 | 173300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20230622 | 173200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20230622 | 173100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20230622 | 173000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20230622 | 172900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20230622 | 172800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20230622 | 172700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20230622 | 172600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20230622 | 172500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20230622 | 172400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 6719 |
| 93 | 20230622 | 172300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20230622 | 172200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20230622 | 172100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20230622 | 172000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20230622 | 171900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20230622 | 171800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20230622 | 171700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20230622 | 171600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20230622 | 171500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20230622 | 171400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20230622 | 171300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20230622 | 171200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20230622 | 171100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20230622 | 171000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20230622 | 170900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20230622 | 170800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20230622 | 170700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20230622 | 170600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20230622 | 170500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20230622 | 170400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20230622 | 170300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20230622 | 170200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20230622 | 170100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20230622 | 170000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20230622 | 165900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20230622 | 165800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20230622 | 165700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20230622 | 165600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20230622 | 165500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20230622 | 165400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 6719 |
| 123 | 20230622 | 165300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20230622 | 165200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20230622 | 165100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20230622 | 165000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20230622 | 164900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20230622 | 164800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20230622 | 164700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20230622 | 164600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20230622 | 164500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20230622 | 164400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20230622 | 164300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20230622 | 164200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20230622 | 164100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20230622 | 164000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20230622 | 163900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20230622 | 163800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20230622 | 163700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20230622 | 163600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20230622 | 163500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20230622 | 163400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20230622 | 163300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20230622 | 163200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20230622 | 163100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20230622 | 163000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20230622 | 162900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20230622 | 162800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20230622 | 162700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20230622 | 162600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20230622 | 162500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20230622 | 162400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 6719 |
| 153 | 20230622 | 162300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20230622 | 162200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20230622 | 162100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20230622 | 162000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20230622 | 161900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20230622 | 161800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20230622 | 161700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20230622 | 161600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20230622 | 161500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20230622 | 161400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20230622 | 161300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20230622 | 161200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20230622 | 161100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20230622 | 161000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20230622 | 160900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20230622 | 160800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20230622 | 160700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20230622 | 160600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20230622 | 160500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20230622 | 160400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20230622 | 160300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20230622 | 160200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20230622 | 160100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20230622 | 160000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20230622 | 155900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20230622 | 155800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20230622 | 155700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20230622 | 155600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20230622 | 155500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20230622 | 155400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 6719 |
| 183 | 20230622 | 155300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20230622 | 155200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20230622 | 155100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20230622 | 155000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20230622 | 154900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20230622 | 154800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20230622 | 154700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20230622 | 154600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20230622 | 154500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20230622 | 154400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20230622 | 154300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20230622 | 154200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20230622 | 154100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 196 | 20230622 | 154000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20230622 | 153900 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20230622 | 153800 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20230622 | 153700 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20230622 | 153600 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20230622 | 153500 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20230622 | 153400 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20230622 | 153300 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20230622 | 153200 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20230622 | 153100 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20230622 | 153000 | 2135956325 | 4415 | 4415 | 4415 | 4415 | 6719 |
| 207 | 20230622 | 152900 | 2106291940 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20230622 | 152800 | 2106291940 | 4430 | 4430 | 4430 | 4430 | 0 |
| 209 | 20230622 | 152700 | 2106291940 | 4430 | 4430 | 4430 | 4430 | 0 |
| 210 | 20230622 | 152600 | 2106291940 | 4430 | 4430 | 4430 | 4430 | 0 |
| 211 | 20230622 | 152500 | 2106291940 | 4430 | 4430 | 4430 | 4430 | 0 |
| 212 | 20230622 | 152400 | 2106291940 | 4430 | 4430 | 4430 | 4430 | 0 |
| 213 | 20230622 | 152300 | 2106291940 | 4430 | 4430 | 4430 | 4430 | 0 |
| 214 | 20230622 | 152200 | 2106291940 | 4430 | 4430 | 4430 | 4430 | 0 |
| 215 | 20230622 | 152100 | 2106291940 | 4430 | 4430 | 4430 | 4430 | 0 |
| 216 | 20230622 | 152000 | 2106291940 | 4430 | 4430 | 4430 | 4430 | 0 |
| 217 | 20230622 | 151900 | 2106291940 | 4430 | 4425 | 4430 | 4420 | 5994 |
| 218 | 20230622 | 151800 | 2079777480 | 4425 | 4420 | 4425 | 4420 | 210 |
| 219 | 20230622 | 151700 | 2078849230 | 4425 | 4425 | 4425 | 4420 | 933 |
| 220 | 20230622 | 151600 | 2074724770 | 4420 | 4425 | 4425 | 4420 | 1634 |
| 221 | 20230622 | 151500 | 2067496985 | 4425 | 4425 | 4425 | 4420 | 121 |
| 222 | 20230622 | 151400 | 2066961940 | 4425 | 4420 | 4425 | 4420 | 15 |
| 223 | 20230622 | 151300 | 2066895590 | 4425 | 4425 | 4425 | 4425 | 1 |
| 224 | 20230622 | 151200 | 2066891165 | 4425 | 4425 | 4425 | 4425 | 1458 |
| 225 | 20230622 | 151100 | 2060439515 | 4425 | 4425 | 4430 | 4425 | 817 |
| 226 | 20230622 | 151000 | 2056824240 | 4425 | 4425 | 4425 | 4425 | 200 |
| 227 | 20230622 | 150900 | 2055939240 | 4425 | 4430 | 4430 | 4425 | 347 |
| 228 | 20230622 | 150800 | 2054403695 | 4425 | 4420 | 4425 | 4420 | 961 |
| 229 | 20230622 | 150700 | 2050153625 | 4425 | 4425 | 4425 | 4420 | 360 |
| 230 | 20230622 | 150600 | 2048562125 | 4415 | 4415 | 4415 | 4415 | 0 |
| 231 | 20230622 | 150500 | 2048562125 | 4415 | 4420 | 4420 | 4410 | 8110 |
| 232 | 20230622 | 150400 | 2012763215 | 4420 | 4420 | 4420 | 4420 | 1693 |
| 233 | 20230622 | 150300 | 2005280155 | 4420 | 4435 | 4435 | 4420 | 2060 |
| 234 | 20230622 | 150200 | 1996168750 | 4435 | 4435 | 4435 | 4435 | 51 |
| 235 | 20230622 | 150100 | 1995942565 | 4435 | 4435 | 4435 | 4435 | 30 |
| 236 | 20230622 | 150000 | 1995809515 | 4435 | 4435 | 4435 | 4435 | 4 |
| 237 | 20230622 | 145900 | 1995791775 | 4420 | 4425 | 4425 | 4420 | 560 |
| 238 | 20230622 | 145800 | 1993315760 | 4425 | 4420 | 4425 | 4420 | 401 |
| 239 | 20230622 | 145700 | 1991542340 | 4420 | 4430 | 4430 | 4420 | 2410 |
| 240 | 20230622 | 145600 | 1980882295 | 4435 | 4435 | 4435 | 4435 | 2088 |
| 241 | 20230622 | 145500 | 1971622015 | 4440 | 4435 | 4440 | 4435 | 371 |
| 242 | 20230622 | 145400 | 1969975630 | 4435 | 4435 | 4440 | 4435 | 198 |
| 243 | 20230622 | 145300 | 1969097245 | 4435 | 4435 | 4435 | 4435 | 352 |
| 244 | 20230622 | 145200 | 1967536125 | 4440 | 4440 | 4440 | 4435 | 59 |
| 245 | 20230622 | 145100 | 1967274415 | 4440 | 4440 | 4440 | 4440 | 10 |
| 246 | 20230622 | 145000 | 1967230015 | 4435 | 4435 | 4435 | 4435 | 94 |
| 247 | 20230622 | 144900 | 1966813125 | 4440 | 4435 | 4440 | 4435 | 2117 |
| 248 | 20230622 | 144800 | 1957423925 | 4440 | 4435 | 4440 | 4435 | 101 |
| 249 | 20230622 | 144700 | 1956975985 | 4440 | 4430 | 4440 | 4430 | 1020 |
| 250 | 20230622 | 144600 | 1952451530 | 4425 | 4420 | 4425 | 4420 | 2971 |
| 251 | 20230622 | 144500 | 1939317685 | 4415 | 4415 | 4415 | 4415 | 105 |
| 252 | 20230622 | 144400 | 1938854110 | 4415 | 4415 | 4415 | 4410 | 1915 |
| 253 | 20230622 | 144300 | 1930404385 | 4420 | 4415 | 4420 | 4415 | 2030 |
| 254 | 20230622 | 144200 | 1921441900 | 4415 | 4415 | 4420 | 4415 | 1912 |
| 255 | 20230622 | 144100 | 1912996055 | 4420 | 4420 | 4420 | 4415 | 321 |
| 256 | 20230622 | 144000 | 1911577260 | 4420 | 4415 | 4420 | 4415 | 387 |
| 257 | 20230622 | 143900 | 1909868595 | 4420 | 4415 | 4420 | 4415 | 700 |
| 258 | 20230622 | 143800 | 1906777595 | 4420 | 4415 | 4420 | 4415 | 2910 |
| 259 | 20230622 | 143700 | 1893929895 | 4425 | 4425 | 4425 | 4425 | 208 |
| 260 | 20230622 | 143600 | 1893009495 | 4425 | 4425 | 4425 | 4425 | 10 |
| 261 | 20230622 | 143500 | 1892965245 | 4430 | 4430 | 4430 | 4430 | 55 |
| 262 | 20230622 | 143400 | 1892721595 | 4415 | 4430 | 4430 | 4415 | 1301 |
| 263 | 20230622 | 143300 | 1886977365 | 4420 | 4420 | 4420 | 4420 | 1617 |
| 264 | 20230622 | 143200 | 1879830225 | 4420 | 4425 | 4425 | 4420 | 2030 |
| 265 | 20230622 | 143100 | 1870852625 | 4425 | 4425 | 4425 | 4425 | 1412 |
| 266 | 20230622 | 143000 | 1864604525 | 4425 | 4425 | 4425 | 4420 | 1593 |
| 267 | 20230622 | 142900 | 1857559395 | 4420 | 4420 | 4420 | 4420 | 500 |
| 268 | 20230622 | 142800 | 1855349395 | 4420 | 4420 | 4420 | 4415 | 1045 |
| 269 | 20230622 | 142700 | 1850733660 | 4425 | 4425 | 4425 | 4420 | 1513 |
| 270 | 20230622 | 142600 | 1844044870 | 4425 | 4430 | 4430 | 4425 | 2813 |
| 271 | 20230622 | 142500 | 1831595200 | 4430 | 4430 | 4430 | 4430 | 1000 |
| 272 | 20230622 | 142400 | 1827165200 | 4435 | 4435 | 4435 | 4435 | 158 |
| 273 | 20230622 | 142300 | 1826464470 | 4435 | 4435 | 4435 | 4435 | 153 |
| 274 | 20230622 | 142200 | 1825785915 | 4435 | 4430 | 4435 | 4430 | 300 |
| 275 | 20230622 | 142100 | 1824456415 | 4430 | 4430 | 4430 | 4430 | 371 |
| 276 | 20230622 | 142000 | 1822812885 | 4430 | 4435 | 4435 | 4430 | 1560 |
| 277 | 20230622 | 141900 | 1815899285 | 4440 | 4440 | 4440 | 4435 | 1210 |
| 278 | 20230622 | 141800 | 1810527775 | 4440 | 4445 | 4445 | 4440 | 1224 |
| 279 | 20230622 | 141700 | 1805092705 | 4450 | 4450 | 4450 | 4450 | 107 |
| 280 | 20230622 | 141600 | 1804616555 | 4445 | 4445 | 4445 | 4445 | 102 |
| 281 | 20230622 | 141500 | 1804163165 | 4450 | 4455 | 4455 | 4450 | 1450 |
| 282 | 20230622 | 141400 | 1797710415 | 4455 | 4450 | 4455 | 4450 | 2083 |
| 283 | 20230622 | 141300 | 1788440650 | 4450 | 4450 | 4450 | 4445 | 454 |
| 284 | 20230622 | 141200 | 1786422465 | 4450 | 4455 | 4455 | 4450 | 1141 |
| 285 | 20230622 | 141100 | 1781344745 | 4455 | 4455 | 4455 | 4455 | 90 |
| 286 | 20230622 | 141000 | 1780943795 | 4455 | 4455 | 4455 | 4450 | 110 |
| 287 | 20230622 | 140900 | 1780454095 | 4450 | 4450 | 4450 | 4450 | 478 |
| 288 | 20230622 | 140800 | 1778326995 | 4450 | 4445 | 4450 | 4445 | 52 |
| 289 | 20230622 | 140700 | 1778095605 | 4445 | 4445 | 4450 | 4445 | 648 |
| 290 | 20230622 | 140600 | 1775215190 | 4445 | 4445 | 4445 | 4445 | 10 |
| 291 | 20230622 | 140500 | 1775170740 | 4440 | 4435 | 4440 | 4435 | 411 |
| 292 | 20230622 | 140400 | 1773346300 | 4435 | 4435 | 4435 | 4435 | 1001 |
| 293 | 20230622 | 140300 | 1768906865 | 4440 | 4445 | 4445 | 4440 | 1770 |
| 294 | 20230622 | 140200 | 1761048060 | 4440 | 4440 | 4445 | 4440 | 1192 |
| 295 | 20230622 | 140100 | 1755755530 | 4440 | 4445 | 4445 | 4440 | 1268 |
| 296 | 20230622 | 140000 | 1750122645 | 4440 | 4445 | 4445 | 4440 | 1524 |
| 297 | 20230622 | 135900 | 1743354585 | 4445 | 4440 | 4445 | 4440 | 16 |
| 298 | 20230622 | 135800 | 1743283490 | 4440 | 4440 | 4440 | 4440 | 192 |
| 299 | 20230622 | 135700 | 1742431010 | 4445 | 4440 | 4445 | 4440 | 154 |
| 300 | 20230622 | 135600 | 1741747200 | 4440 | 4440 | 4440 | 4440 | 0 |
| 301 | 20230622 | 135500 | 1741747200 | 4440 | 4440 | 4440 | 4435 | 3851 |
| 302 | 20230622 | 135400 | 1724648765 | 4445 | 4445 | 4445 | 4445 | 2 |
| 303 | 20230622 | 135300 | 1724639875 | 4445 | 4445 | 4445 | 4445 | 0 |
| 304 | 20230622 | 135200 | 1724639875 | 4445 | 4445 | 4445 | 4445 | 0 |
| 305 | 20230622 | 135100 | 1724639875 | 4445 | 4440 | 4445 | 4440 | 102 |
| 306 | 20230622 | 135000 | 1724186490 | 4445 | 4445 | 4445 | 4440 | 2011 |
| 307 | 20230622 | 134900 | 1715256095 | 4445 | 4445 | 4445 | 4445 | 187 |
| 308 | 20230622 | 134800 | 1714424880 | 4445 | 4445 | 4445 | 4445 | 0 |
| 309 | 20230622 | 134700 | 1714424880 | 4445 | 4445 | 4445 | 4445 | 48 |
| 310 | 20230622 | 134600 | 1714211520 | 4450 | 4450 | 4450 | 4450 | 501 |
| 311 | 20230622 | 134500 | 1711982070 | 4450 | 4440 | 4450 | 4440 | 6 |
| 312 | 20230622 | 134400 | 1711955380 | 4440 | 4440 | 4440 | 4440 | 431 |
| 313 | 20230622 | 134300 | 1710041740 | 4440 | 4445 | 4445 | 4440 | 288 |
| 314 | 20230622 | 134200 | 1708763015 | 4445 | 4445 | 4445 | 4445 | 12 |
| 315 | 20230622 | 134100 | 1708709675 | 4450 | 4455 | 4455 | 4450 | 110 |
| 316 | 20230622 | 134000 | 1708220150 | 4455 | 4450 | 4455 | 4450 | 548 |
| 317 | 20230622 | 133900 | 1705781520 | 4450 | 4450 | 4450 | 4450 | 5 |
| 318 | 20230622 | 133800 | 1705759270 | 4445 | 4450 | 4450 | 4440 | 1034 |
| 319 | 20230622 | 133700 | 1701158285 | 4455 | 4440 | 4455 | 4440 | 3614 |
| 320 | 20230622 | 133600 | 1685112110 | 4440 | 4440 | 4440 | 4440 | 501 |
| 321 | 20230622 | 133500 | 1682887670 | 4440 | 4440 | 4440 | 4440 | 9 |
| 322 | 20230622 | 133400 | 1682847710 | 4440 | 4420 | 4440 | 4420 | 7376 |
| 323 | 20230622 | 133300 | 1650221265 | 4425 | 4425 | 4425 | 4425 | 925 |
| 324 | 20230622 | 133200 | 1646128140 | 4425 | 4425 | 4425 | 4425 | 1 |
| 325 | 20230622 | 133100 | 1646123715 | 4425 | 4430 | 4430 | 4425 | 511 |
| 326 | 20230622 | 133000 | 1643860035 | 4430 | 4430 | 4430 | 4430 | 86 |
| 327 | 20230622 | 132900 | 1643479055 | 4430 | 4435 | 4435 | 4430 | 171 |
| 328 | 20230622 | 132800 | 1642720920 | 4435 | 4430 | 4435 | 4430 | 439 |
| 329 | 20230622 | 132700 | 1640776115 | 4435 | 4440 | 4440 | 4435 | 567 |
| 330 | 20230622 | 132600 | 1638260235 | 4440 | 4450 | 4450 | 4440 | 61 |
| 331 | 20230622 | 132500 | 1637989335 | 4445 | 4455 | 4455 | 4445 | 2 |
| 332 | 20230622 | 132400 | 1637980435 | 4460 | 4460 | 4460 | 4460 | 2 |
| 333 | 20230622 | 132300 | 1637971515 | 4440 | 4445 | 4445 | 4440 | 3529 |
| 334 | 20230622 | 132200 | 1622292690 | 4445 | 4450 | 4450 | 4445 | 30 |
| 335 | 20230622 | 132100 | 1622159230 | 4465 | 4440 | 4465 | 4440 | 203 |
| 336 | 20230622 | 132000 | 1621257840 | 4465 | 4450 | 4465 | 4440 | 403 |
| 337 | 20230622 | 131900 | 1619466695 | 4450 | 4455 | 4455 | 4450 | 100 |
| 338 | 20230622 | 131800 | 1619021690 | 4465 | 4465 | 4465 | 4465 | 0 |
| 339 | 20230622 | 131700 | 1619021690 | 4465 | 4465 | 4465 | 4465 | 0 |
| 340 | 20230622 | 131600 | 1619021690 | 4465 | 4465 | 4465 | 4465 | 12 |
| 341 | 20230622 | 131500 | 1618968110 | 4450 | 4450 | 4450 | 4450 | 2 |
| 342 | 20230622 | 131400 | 1618959210 | 4460 | 4460 | 4460 | 4460 | 254 |
| 343 | 20230622 | 131300 | 1617826370 | 4465 | 4465 | 4465 | 4465 | 10 |
| 344 | 20230622 | 131200 | 1617781720 | 4465 | 4470 | 4470 | 4465 | 12 |
| 345 | 20230622 | 131100 | 1617728085 | 4470 | 4465 | 4470 | 4465 | 1031 |
| 346 | 20230622 | 131000 | 1613124520 | 4465 | 4465 | 4465 | 4465 | 112 |
| 347 | 20230622 | 130900 | 1612624440 | 4460 | 4460 | 4465 | 4460 | 1070 |
| 348 | 20230622 | 130800 | 1607852190 | 4460 | 4460 | 4460 | 4460 | 609 |
| 349 | 20230622 | 130700 | 1605136050 | 4465 | 4455 | 4465 | 4455 | 3454 |
| 350 | 20230622 | 130600 | 1589739725 | 4455 | 4455 | 4455 | 4450 | 1382 |
| 351 | 20230622 | 130500 | 1583589415 | 4455 | 4455 | 4455 | 4455 | 51 |
| 352 | 20230622 | 130400 | 1583362210 | 4455 | 4455 | 4455 | 4450 | 951 |
| 353 | 20230622 | 130300 | 1579130085 | 4455 | 4445 | 4455 | 4445 | 540 |
| 354 | 20230622 | 130200 | 1576728785 | 4445 | 4435 | 4445 | 4435 | 777 |
| 355 | 20230622 | 130100 | 1573279315 | 4435 | 4430 | 4435 | 4430 | 3037 |
| 356 | 20230622 | 130000 | 1559823900 | 4430 | 4430 | 4430 | 4430 | 33 |
| 357 | 20230622 | 125900 | 1559677710 | 4430 | 4425 | 4430 | 4420 | 2308 |
| 358 | 20230622 | 125800 | 1549466260 | 4425 | 4425 | 4425 | 4425 | 10 |
| 359 | 20230622 | 125700 | 1549422010 | 4420 | 4420 | 4420 | 4420 | 35 |
| 360 | 20230622 | 125600 | 1549267310 | 4425 | 4425 | 4425 | 4420 | 2112 |
| 361 | 20230622 | 125500 | 1539932170 | 4425 | 4420 | 4425 | 4420 | 39 |
| 362 | 20230622 | 125400 | 1539759740 | 4420 | 4420 | 4420 | 4420 | 70 |
| 363 | 20230622 | 125300 | 1539450340 | 4420 | 4425 | 4425 | 4420 | 283 |
| 364 | 20230622 | 125200 | 1538199430 | 4430 | 4425 | 4430 | 4425 | 12 |
| 365 | 20230622 | 125100 | 1538146315 | 4430 | 4425 | 4430 | 4425 | 8 |
| 366 | 20230622 | 125000 | 1538110910 | 4425 | 4425 | 4425 | 4425 | 143 |
| 367 | 20230622 | 124900 | 1537478135 | 4425 | 4425 | 4425 | 4425 | 0 |
| 368 | 20230622 | 124800 | 1537478135 | 4425 | 4415 | 4425 | 4415 | 114 |
| 369 | 20230622 | 124700 | 1536973815 | 4410 | 4425 | 4425 | 4410 | 200 |
| 370 | 20230622 | 124600 | 1536090315 | 4425 | 4415 | 4425 | 4410 | 2869 |
| 371 | 20230622 | 124500 | 1523424115 | 4410 | 4415 | 4415 | 4410 | 459 |
| 372 | 20230622 | 124400 | 1521399905 | 4415 | 4415 | 4415 | 4415 | 524 |
| 373 | 20230622 | 124300 | 1519086445 | 4415 | 4415 | 4415 | 4415 | 26 |
| 374 | 20230622 | 124200 | 1518971655 | 4415 | 4415 | 4415 | 4415 | 24 |
| 375 | 20230622 | 124100 | 1518865695 | 4425 | 4425 | 4425 | 4425 | 55 |
| 376 | 20230622 | 124000 | 1518622320 | 4420 | 4420 | 4425 | 4410 | 3778 |
| 377 | 20230622 | 123900 | 1501945445 | 4425 | 4425 | 4425 | 4425 | 242 |
| 378 | 20230622 | 123800 | 1500874595 | 4425 | 4425 | 4425 | 4425 | 55 |
| 379 | 20230622 | 123700 | 1500631220 | 4425 | 4420 | 4425 | 4420 | 145 |
| 380 | 20230622 | 123600 | 1499990070 | 4420 | 4420 | 4420 | 4420 | 1254 |
| 381 | 20230622 | 123500 | 1494447390 | 4420 | 4420 | 4420 | 4420 | 152 |
| 382 | 20230622 | 123400 | 1493775550 | 4420 | 4420 | 4420 | 4405 | 6128 |
| 383 | 20230622 | 123300 | 1466746970 | 4425 | 4430 | 4435 | 4425 | 361 |
| 384 | 20230622 | 123200 | 1465149105 | 4430 | 4430 | 4430 | 4430 | 120 |
| 385 | 20230622 | 123100 | 1464617505 | 4430 | 4430 | 4430 | 4430 | 100 |
| 386 | 20230622 | 123000 | 1464174505 | 4430 | 4435 | 4435 | 4430 | 1648 |
| 387 | 20230622 | 122900 | 1456873765 | 4435 | 4435 | 4435 | 4435 | 1537 |
| 388 | 20230622 | 122800 | 1450057170 | 4435 | 4435 | 4435 | 4435 | 0 |
| 389 | 20230622 | 122700 | 1450057170 | 4435 | 4435 | 4440 | 4435 | 1116 |
| 390 | 20230622 | 122600 | 1445107705 | 4435 | 4440 | 4440 | 4435 | 143 |
| 391 | 20230622 | 122500 | 1444473445 | 4440 | 4440 | 4440 | 4440 | 92 |
| 392 | 20230622 | 122400 | 1444064965 | 4440 | 4440 | 4440 | 4440 | 66 |
| 393 | 20230622 | 122300 | 1443771925 | 4440 | 4435 | 4440 | 4435 | 345 |
| 394 | 20230622 | 122200 | 1442241350 | 4435 | 4435 | 4435 | 4435 | 1 |
| 395 | 20230622 | 122100 | 1442236915 | 4435 | 4435 | 4435 | 4435 | 589 |
| 396 | 20230622 | 122000 | 1439624700 | 4440 | 4435 | 4440 | 4435 | 584 |
| 397 | 20230622 | 121900 | 1437034490 | 4440 | 4440 | 4440 | 4440 | 42 |
| 398 | 20230622 | 121800 | 1436848010 | 4435 | 4440 | 4440 | 4435 | 279 |
| 399 | 20230622 | 121700 | 1435610250 | 4440 | 4440 | 4440 | 4435 | 399 |
| 400 | 20230622 | 121600 | 1433839665 | 4440 | 4435 | 4440 | 4435 | 556 |
| 401 | 20230622 | 121500 | 1431373800 | 4440 | 4435 | 4440 | 4435 | 512 |
| 402 | 20230622 | 121400 | 1429101520 | 4440 | 4435 | 4440 | 4435 | 172 |
| 403 | 20230622 | 121300 | 1428338490 | 4435 | 4435 | 4440 | 4435 | 703 |
| 404 | 20230622 | 121200 | 1425220680 | 4440 | 4440 | 4440 | 4440 | 306 |
| 405 | 20230622 | 121100 | 1423862040 | 4440 | 4425 | 4440 | 4425 | 118 |
| 406 | 20230622 | 121000 | 1423338710 | 4420 | 4420 | 4420 | 4420 | 2474 |
| 407 | 20230622 | 120900 | 1412403630 | 4420 | 4415 | 4420 | 4415 | 1704 |
| 408 | 20230622 | 120800 | 1404878970 | 4420 | 4425 | 4425 | 4420 | 1268 |
| 409 | 20230622 | 120700 | 1399274280 | 4425 | 4430 | 4430 | 4425 | 4959 |
| 410 | 20230622 | 120600 | 1377328570 | 4430 | 4430 | 4430 | 4430 | 70 |
| 411 | 20230622 | 120500 | 1377018470 | 4430 | 4430 | 4430 | 4430 | 718 |
| 412 | 20230622 | 120400 | 1373837730 | 4430 | 4435 | 4435 | 4430 | 3183 |
| 413 | 20230622 | 120300 | 1359735350 | 4430 | 4430 | 4435 | 4430 | 528 |
| 414 | 20230622 | 120200 | 1357393680 | 4435 | 4440 | 4440 | 4435 | 522 |
| 415 | 20230622 | 120100 | 1355078605 | 4435 | 4435 | 4440 | 4435 | 1032 |
| 416 | 20230622 | 120000 | 1350501610 | 4435 | 4440 | 4440 | 4435 | 72 |
| 417 | 20230622 | 115900 | 1350182260 | 4440 | 4440 | 4440 | 4435 | 198 |
| 418 | 20230622 | 115800 | 1349304030 | 4435 | 4430 | 4435 | 4430 | 793 |
| 419 | 20230622 | 115700 | 1345790970 | 4430 | 4420 | 4430 | 4420 | 2004 |
| 420 | 20230622 | 115600 | 1336923855 | 4420 | 4430 | 4430 | 4420 | 6744 |
| 421 | 20230622 | 115500 | 1307080590 | 4430 | 4440 | 4440 | 4430 | 2912 |
| 422 | 20230622 | 115400 | 1294166850 | 4440 | 4445 | 4450 | 4440 | 3508 |
| 423 | 20230622 | 115300 | 1278586460 | 4445 | 4450 | 4450 | 4445 | 3801 |
| 424 | 20230622 | 115200 | 1261673405 | 4450 | 4455 | 4455 | 4450 | 3991 |
| 425 | 20230622 | 115100 | 1243913430 | 4455 | 4455 | 4455 | 4455 | 658 |
| 426 | 20230622 | 115000 | 1240982040 | 4455 | 4455 | 4455 | 4455 | 1346 |
| 427 | 20230622 | 114900 | 1234985610 | 4455 | 4460 | 4460 | 4455 | 2895 |
| 428 | 20230622 | 114800 | 1222088375 | 4460 | 4460 | 4460 | 4460 | 110 |
| 429 | 20230622 | 114700 | 1221597775 | 4460 | 4455 | 4465 | 4455 | 1199 |
| 430 | 20230622 | 114600 | 1216256120 | 4455 | 4460 | 4460 | 4455 | 2083 |
| 431 | 20230622 | 114500 | 1206976175 | 4455 | 4460 | 4460 | 4455 | 2654 |
| 432 | 20230622 | 114400 | 1195144835 | 4460 | 4460 | 4460 | 4460 | 881 |
| 433 | 20230622 | 114300 | 1191215575 | 4465 | 4465 | 4465 | 4465 | 5303 |
| 434 | 20230622 | 114200 | 1167537680 | 4470 | 4470 | 4470 | 4470 | 187 |
| 435 | 20230622 | 114100 | 1166701790 | 4475 | 4475 | 4475 | 4475 | 2 |
| 436 | 20230622 | 114000 | 1166692840 | 4470 | 4470 | 4470 | 4470 | 30 |
| 437 | 20230622 | 113900 | 1166558740 | 4470 | 4470 | 4470 | 4470 | 113 |
| 438 | 20230622 | 113800 | 1166053630 | 4470 | 4470 | 4470 | 4470 | 263 |
| 439 | 20230622 | 113700 | 1164878020 | 4470 | 4470 | 4475 | 4470 | 1555 |
| 440 | 20230622 | 113600 | 1157926660 | 4485 | 4470 | 4485 | 4470 | 172 |
| 441 | 20230622 | 113500 | 1157157290 | 4470 | 4470 | 4470 | 4470 | 10 |
| 442 | 20230622 | 113400 | 1157112590 | 4475 | 4475 | 4475 | 4475 | 16 |
| 443 | 20230622 | 113300 | 1157040990 | 4475 | 4475 | 4475 | 4475 | 525 |
| 444 | 20230622 | 113200 | 1154691615 | 4470 | 4470 | 4470 | 4470 | 127 |
| 445 | 20230622 | 113100 | 1154123925 | 4475 | 4475 | 4475 | 4475 | 172 |
| 446 | 20230622 | 113000 | 1153354225 | 4470 | 4475 | 4475 | 4470 | 29 |
| 447 | 20230622 | 112900 | 1153224585 | 4475 | 4485 | 4485 | 4475 | 264 |
| 448 | 20230622 | 112800 | 1152043145 | 4485 | 4480 | 4485 | 4480 | 568 |
| 449 | 20230622 | 112700 | 1149495690 | 4490 | 4490 | 4490 | 4490 | 0 |
| 450 | 20230622 | 112600 | 1149495690 | 4490 | 4490 | 4490 | 4485 | 397 |
| 451 | 20230622 | 112500 | 1147713410 | 4470 | 4470 | 4470 | 4470 | 14 |
| 452 | 20230622 | 112400 | 1147650830 | 4470 | 4490 | 4490 | 4470 | 101 |
| 453 | 20230622 | 112300 | 1147199095 | 4495 | 4495 | 4495 | 4480 | 62 |
| 454 | 20230622 | 112200 | 1146920555 | 4490 | 4470 | 4490 | 4470 | 11001 |
| 455 | 20230622 | 112100 | 1097530835 | 4470 | 4475 | 4475 | 4470 | 701 |
| 456 | 20230622 | 112000 | 1094397265 | 4475 | 4480 | 4480 | 4475 | 277 |
| 457 | 20230622 | 111900 | 1093157525 | 4480 | 4480 | 4480 | 4480 | 14 |
| 458 | 20230622 | 111800 | 1093094805 | 4485 | 4480 | 4485 | 4480 | 1127 |
| 459 | 20230622 | 111700 | 1088040670 | 4480 | 4475 | 4485 | 4470 | 3348 |
| 460 | 20230622 | 111600 | 1073072080 | 4475 | 4480 | 4485 | 4475 | 727 |
| 461 | 20230622 | 111500 | 1069818085 | 4475 | 4480 | 4485 | 4475 | 316 |
| 462 | 20230622 | 111400 | 1068403680 | 4475 | 4475 | 4475 | 4475 | 0 |
| 463 | 20230622 | 111300 | 1068403680 | 4475 | 4475 | 4475 | 4475 | 436 |
| 464 | 20230622 | 111200 | 1066452580 | 4475 | 4475 | 4475 | 4475 | 375 |
| 465 | 20230622 | 111100 | 1064774455 | 4470 | 4470 | 4470 | 4470 | 0 |
| 466 | 20230622 | 111000 | 1064774455 | 4470 | 4475 | 4480 | 4470 | 1380 |
| 467 | 20230622 | 110900 | 1058602440 | 4475 | 4470 | 4475 | 4470 | 101 |
| 468 | 20230622 | 110800 | 1058150965 | 4475 | 4475 | 4475 | 4475 | 21 |
| 469 | 20230622 | 110700 | 1058056990 | 4470 | 4470 | 4470 | 4470 | 2447 |
| 470 | 20230622 | 110600 | 1047118900 | 4470 | 4470 | 4470 | 4470 | 1 |
| 471 | 20230622 | 110500 | 1047114430 | 4470 | 4470 | 4470 | 4470 | 2 |
| 472 | 20230622 | 110400 | 1047105490 | 4465 | 4465 | 4465 | 4465 | 2029 |
| 473 | 20230622 | 110300 | 1038046005 | 4470 | 4470 | 4470 | 4470 | 61 |
| 474 | 20230622 | 110200 | 1037773335 | 4470 | 4470 | 4475 | 4470 | 104 |
| 475 | 20230622 | 110100 | 1037308305 | 4470 | 4470 | 4470 | 4465 | 583 |
| 476 | 20230622 | 110000 | 1034702560 | 4470 | 4470 | 4470 | 4465 | 817 |
| 477 | 20230622 | 105900 | 1031053070 | 4470 | 4475 | 4475 | 4470 | 780 |
| 478 | 20230622 | 105800 | 1027566220 | 4475 | 4475 | 4475 | 4475 | 0 |
| 479 | 20230622 | 105700 | 1027566220 | 4475 | 4470 | 4475 | 4470 | 1357 |
| 480 | 20230622 | 105600 | 1021500180 | 4475 | 4475 | 4475 | 4475 | 431 |
| 481 | 20230622 | 105500 | 1019571455 | 4475 | 4475 | 4480 | 4475 | 1185 |
| 482 | 20230622 | 105400 | 1014268535 | 4480 | 4475 | 4480 | 4475 | 20 |
| 483 | 20230622 | 105300 | 1014179030 | 4480 | 4475 | 4485 | 4475 | 524 |
| 484 | 20230622 | 105200 | 1011833210 | 4480 | 4480 | 4480 | 4480 | 80 |
| 485 | 20230622 | 105100 | 1011474810 | 4480 | 4475 | 4480 | 4475 | 202 |
| 486 | 20230622 | 105000 | 1010570660 | 4485 | 4475 | 4485 | 4475 | 101 |
| 487 | 20230622 | 104900 | 1010118675 | 4475 | 4475 | 4475 | 4470 | 2817 |
| 488 | 20230622 | 104800 | 997521800 | 4475 | 4475 | 4475 | 4475 | 77 |
| 489 | 20230622 | 104700 | 997177225 | 4475 | 4470 | 4475 | 4470 | 148 |
| 490 | 20230622 | 104600 | 996515200 | 4475 | 4475 | 4475 | 4475 | 0 |
| 491 | 20230622 | 104500 | 996515200 | 4475 | 4475 | 4475 | 4470 | 34 |
| 492 | 20230622 | 104400 | 996363125 | 4475 | 4475 | 4475 | 4475 | 179 |
| 493 | 20230622 | 104300 | 995562100 | 4475 | 4475 | 4475 | 4475 | 153 |
| 494 | 20230622 | 104200 | 994877425 | 4475 | 4470 | 4475 | 4470 | 428 |
| 495 | 20230622 | 104100 | 992964250 | 4475 | 4485 | 4490 | 4475 | 610 |
| 496 | 20230622 | 104000 | 990233960 | 4490 | 4490 | 4490 | 4490 | 0 |
| 497 | 20230622 | 103900 | 990233960 | 4490 | 4475 | 4490 | 4475 | 900 |
| 498 | 20230622 | 103800 | 986204960 | 4475 | 4475 | 4475 | 4475 | 370 |
| 499 | 20230622 | 103700 | 984549210 | 4475 | 4480 | 4485 | 4475 | 3503 |
| 500 | 20230622 | 103600 | 968865205 | 4480 | 4490 | 4490 | 4480 | 899 |
| 501 | 20230622 | 103500 | 964837485 | 4490 | 4490 | 4490 | 4480 | 244 |
| 502 | 20230622 | 103400 | 963742925 | 4485 | 4490 | 4490 | 4485 | 2366 |
| 503 | 20230622 | 103300 | 953119835 | 4490 | 4490 | 4490 | 4490 | 10 |
| 504 | 20230622 | 103200 | 953074935 | 4490 | 4490 | 4490 | 4490 | 640 |
| 505 | 20230622 | 103100 | 950201335 | 4490 | 4480 | 4490 | 4480 | 1274 |
| 506 | 20230622 | 103000 | 944493305 | 4475 | 4480 | 4480 | 4475 | 66 |
| 507 | 20230622 | 102900 | 944197630 | 4480 | 4475 | 4480 | 4475 | 100 |
| 508 | 20230622 | 102800 | 943749880 | 4480 | 4480 | 4480 | 4475 | 44 |
| 509 | 20230622 | 102700 | 943552860 | 4480 | 4475 | 4480 | 4470 | 347 |
| 510 | 20230622 | 102600 | 942000690 | 4475 | 4480 | 4480 | 4470 | 663 |
| 511 | 20230622 | 102500 | 939033910 | 4480 | 4480 | 4480 | 4475 | 52 |
| 512 | 20230622 | 102400 | 938800985 | 4475 | 4480 | 4480 | 4475 | 1191 |
| 513 | 20230622 | 102300 | 933471135 | 4480 | 4480 | 4480 | 4480 | 321 |
| 514 | 20230622 | 102200 | 932033055 | 4480 | 4480 | 4480 | 4480 | 10 |
| 515 | 20230622 | 102100 | 931988255 | 4480 | 4475 | 4480 | 4475 | 907 |
| 516 | 20230622 | 102000 | 927929420 | 4475 | 4480 | 4480 | 4475 | 216 |
| 517 | 20230622 | 101900 | 926962790 | 4480 | 4475 | 4480 | 4475 | 2960 |
| 518 | 20230622 | 101800 | 913713490 | 4480 | 4480 | 4480 | 4480 | 2684 |
| 519 | 20230622 | 101700 | 901689170 | 4480 | 4490 | 4490 | 4480 | 2081 |
| 520 | 20230622 | 101600 | 892366190 | 4490 | 4480 | 4490 | 4480 | 79 |
| 521 | 20230622 | 101500 | 892012240 | 4480 | 4480 | 4480 | 4480 | 133 |
| 522 | 20230622 | 101400 | 891416400 | 4480 | 4480 | 4480 | 4480 | 291 |
| 523 | 20230622 | 101300 | 890112720 | 4490 | 4490 | 4490 | 4480 | 4420 |
| 524 | 20230622 | 101200 | 870300895 | 4490 | 4490 | 4490 | 4490 | 31 |
| 525 | 20230622 | 101100 | 870161705 | 4490 | 4490 | 4490 | 4490 | 21 |
| 526 | 20230622 | 101000 | 870067415 | 4485 | 4490 | 4490 | 4485 | 4 |
| 527 | 20230622 | 100900 | 870049460 | 4490 | 4490 | 4490 | 4485 | 881 |
| 528 | 20230622 | 100800 | 866096500 | 4490 | 4490 | 4490 | 4490 | 111 |
| 529 | 20230622 | 100700 | 865598110 | 4490 | 4490 | 4490 | 4485 | 8 |
| 530 | 20230622 | 100600 | 865562215 | 4490 | 4485 | 4490 | 4485 | 366 |
| 531 | 20230622 | 100500 | 863920700 | 4490 | 4490 | 4490 | 4485 | 109 |
| 532 | 20230622 | 100400 | 863431295 | 4495 | 4495 | 4495 | 4490 | 78 |
| 533 | 20230622 | 100300 | 863080945 | 4500 | 4500 | 4500 | 4500 | 85 |
| 534 | 20230622 | 100200 | 862698445 | 4515 | 4505 | 4520 | 4490 | 4585 |
| 535 | 20230622 | 100100 | 842073870 | 4505 | 4490 | 4505 | 4485 | 2954 |
| 536 | 20230622 | 100000 | 828799460 | 4490 | 4485 | 4490 | 4485 | 772 |
| 537 | 20230622 | 095900 | 825336995 | 4485 | 4485 | 4485 | 4480 | 441 |
| 538 | 20230622 | 095800 | 823361130 | 4480 | 4485 | 4485 | 4475 | 1049 |
| 539 | 20230622 | 095700 | 818660570 | 4480 | 4485 | 4485 | 4480 | 559 |
| 540 | 20230622 | 095600 | 816156180 | 4485 | 4480 | 4485 | 4475 | 993 |
| 541 | 20230622 | 095500 | 811705470 | 4480 | 4485 | 4485 | 4480 | 2866 |
| 542 | 20230622 | 095400 | 798861820 | 4495 | 4495 | 4495 | 4495 | 5 |
| 543 | 20230622 | 095300 | 798839345 | 4495 | 4480 | 4495 | 4480 | 2294 |
| 544 | 20230622 | 095200 | 788562175 | 4480 | 4495 | 4495 | 4480 | 3 |
| 545 | 20230622 | 095100 | 788548720 | 4495 | 4485 | 4495 | 4485 | 349 |
| 546 | 20230622 | 095000 | 786983430 | 4495 | 4485 | 4495 | 4485 | 319 |
| 547 | 20230622 | 094900 | 785552155 | 4485 | 4500 | 4500 | 4485 | 3350 |
| 548 | 20230622 | 094800 | 770514590 | 4500 | 4495 | 4500 | 4495 | 126 |
| 549 | 20230622 | 094700 | 769947695 | 4495 | 4490 | 4495 | 4490 | 1304 |
| 550 | 20230622 | 094600 | 764092630 | 4490 | 4500 | 4500 | 4490 | 2380 |
| 551 | 20230622 | 094500 | 753402395 | 4500 | 4500 | 4500 | 4495 | 364 |
| 552 | 20230622 | 094400 | 751765200 | 4500 | 4500 | 4500 | 4495 | 688 |
| 553 | 20230622 | 094300 | 748671705 | 4500 | 4500 | 4500 | 4500 | 628 |
| 554 | 20230622 | 094200 | 745845705 | 4500 | 4500 | 4505 | 4500 | 3804 |
| 555 | 20230622 | 094100 | 728727700 | 4500 | 4500 | 4500 | 4495 | 3006 |
| 556 | 20230622 | 094000 | 715210700 | 4500 | 4500 | 4505 | 4500 | 3020 |
| 557 | 20230622 | 093900 | 701620685 | 4500 | 4495 | 4500 | 4495 | 1036 |
| 558 | 20230622 | 093800 | 696963845 | 4500 | 4500 | 4500 | 4500 | 183 |
| 559 | 20230622 | 093700 | 696140345 | 4500 | 4495 | 4500 | 4495 | 424 |
| 560 | 20230622 | 093600 | 694234460 | 4495 | 4500 | 4500 | 4495 | 582 |
| 561 | 20230622 | 093500 | 691618345 | 4500 | 4495 | 4500 | 4495 | 278 |
| 562 | 20230622 | 093400 | 690367845 | 4500 | 4500 | 4500 | 4500 | 814 |
| 563 | 20230622 | 093300 | 686704845 | 4500 | 4500 | 4500 | 4500 | 226 |
| 564 | 20230622 | 093200 | 685687845 | 4500 | 4505 | 4505 | 4500 | 164 |
| 565 | 20230622 | 093100 | 684949820 | 4505 | 4495 | 4505 | 4495 | 852 |
| 566 | 20230622 | 093000 | 681116285 | 4495 | 4495 | 4500 | 4495 | 2413 |
| 567 | 20230622 | 092900 | 670261235 | 4495 | 4490 | 4495 | 4480 | 815 |
| 568 | 20230622 | 092800 | 666606025 | 4495 | 4485 | 4495 | 4485 | 7132 |
| 569 | 20230622 | 092700 | 634617915 | 4485 | 4490 | 4490 | 4480 | 1088 |
| 570 | 20230622 | 092600 | 629739155 | 4490 | 4490 | 4495 | 4490 | 778 |
| 571 | 20230622 | 092500 | 626245880 | 4495 | 4495 | 4495 | 4485 | 365 |
| 572 | 20230622 | 092400 | 624606855 | 4495 | 4490 | 4495 | 4485 | 545 |
| 573 | 20230622 | 092300 | 622159830 | 4490 | 4485 | 4495 | 4480 | 3168 |
| 574 | 20230622 | 092200 | 607961785 | 4495 | 4490 | 4495 | 4485 | 2193 |
| 575 | 20230622 | 092100 | 598116025 | 4495 | 4495 | 4500 | 4495 | 1189 |
| 576 | 20230622 | 092000 | 592767715 | 4500 | 4505 | 4505 | 4495 | 1506 |
| 577 | 20230622 | 091900 | 585991850 | 4510 | 4515 | 4515 | 4505 | 1043 |
| 578 | 20230622 | 091800 | 581290415 | 4515 | 4500 | 4520 | 4495 | 4057 |
| 579 | 20230622 | 091700 | 563003360 | 4500 | 4515 | 4515 | 4495 | 5348 |
| 580 | 20230622 | 091600 | 538938260 | 4515 | 4510 | 4520 | 4505 | 2971 |
| 581 | 20230622 | 091500 | 525544400 | 4515 | 4520 | 4525 | 4510 | 73 |
| 582 | 20230622 | 091400 | 525214570 | 4525 | 4510 | 4525 | 4500 | 2908 |
| 583 | 20230622 | 091300 | 512101045 | 4505 | 4490 | 4505 | 4480 | 10336 |
| 584 | 20230622 | 091200 | 465619615 | 4485 | 4485 | 4490 | 4485 | 1674 |
| 585 | 20230622 | 091100 | 458110215 | 4490 | 4485 | 4490 | 4485 | 2815 |
| 586 | 20230622 | 091000 | 445483540 | 4485 | 4490 | 4495 | 4480 | 2093 |
| 587 | 20230622 | 090900 | 436086990 | 4490 | 4495 | 4500 | 4450 | 7506 |
| 588 | 20230622 | 090800 | 402459400 | 4495 | 4495 | 4520 | 4485 | 3609 |
| 589 | 20230622 | 090700 | 386236090 | 4490 | 4520 | 4550 | 4475 | 8101 |
| 590 | 20230622 | 090600 | 349766785 | 4550 | 4380 | 4550 | 4380 | 50044 |
| 591 | 20230622 | 090500 | 127265310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 592 | 20230622 | 090400 | 127265310 | 4225 | 4225 | 4225 | 4225 | 0 |
| 593 | 20230622 | 090300 | 127265310 | 4225 | 4490 | 4500 | 4225 | 20562 |
| 594 | 20230622 | 090200 | 36043590 | 4495 | 4510 | 4510 | 4495 | 4380 |
| 595 | 20230622 | 090100 | 16328150 | 4510 | 4510 | 4510 | 4505 | 594 |
| 596 | 20230622 | 090000 | 13650280 | 4510 | 4510 | 4520 | 4510 | 2926 |