30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 185900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 26750 |
| 3 | 20230619 | 185800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20230619 | 185700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20230619 | 185600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20230619 | 185500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20230619 | 185400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20230619 | 185300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20230619 | 185200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20230619 | 185100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20230619 | 185000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20230619 | 184900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20230619 | 184800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20230619 | 184700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20230619 | 184600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20230619 | 184500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20230619 | 184400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20230619 | 184300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20230619 | 184200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20230619 | 184100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20230619 | 184000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20230619 | 183900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20230619 | 183800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20230619 | 183700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20230619 | 183600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20230619 | 183500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20230619 | 183400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20230619 | 183300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20230619 | 183200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20230619 | 183100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20230619 | 183000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20230619 | 182900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 26750 |
| 33 | 20230619 | 182800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20230619 | 182700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20230619 | 182600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20230619 | 182500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20230619 | 182400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20230619 | 182300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20230619 | 182200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20230619 | 182100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20230619 | 182000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20230619 | 181900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20230619 | 181800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20230619 | 181700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20230619 | 181600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20230619 | 181500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20230619 | 181400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20230619 | 181300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20230619 | 181200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20230619 | 181100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20230619 | 181000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20230619 | 180900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20230619 | 180800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20230619 | 180700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20230619 | 180600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20230619 | 180500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20230619 | 180400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20230619 | 180300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20230619 | 180200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20230619 | 180100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20230619 | 180000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20230619 | 175900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 26750 |
| 63 | 20230619 | 175800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20230619 | 175700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20230619 | 175600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20230619 | 175500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20230619 | 175400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20230619 | 175300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20230619 | 175200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20230619 | 175100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20230619 | 175000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20230619 | 174900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20230619 | 174800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20230619 | 174700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20230619 | 174600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20230619 | 174500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20230619 | 174400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20230619 | 174300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20230619 | 174200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20230619 | 174100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20230619 | 174000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20230619 | 173900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20230619 | 173800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20230619 | 173700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20230619 | 173600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20230619 | 173500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20230619 | 173400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20230619 | 173300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20230619 | 173200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20230619 | 173100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20230619 | 173000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20230619 | 172900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 26750 |
| 93 | 20230619 | 172800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20230619 | 172700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20230619 | 172600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20230619 | 172500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20230619 | 172400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20230619 | 172300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20230619 | 172200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20230619 | 172100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20230619 | 172000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20230619 | 171900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20230619 | 171800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20230619 | 171700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20230619 | 171600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20230619 | 171500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20230619 | 171400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20230619 | 171300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20230619 | 171200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20230619 | 171100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20230619 | 171000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20230619 | 170900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20230619 | 170800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20230619 | 170700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20230619 | 170600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20230619 | 170500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20230619 | 170400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20230619 | 170300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20230619 | 170200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20230619 | 170100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20230619 | 170000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20230619 | 165900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 26750 |
| 123 | 20230619 | 165800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20230619 | 165700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20230619 | 165600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20230619 | 165500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20230619 | 165400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20230619 | 165300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20230619 | 165200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20230619 | 165100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20230619 | 165000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20230619 | 164900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20230619 | 164800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20230619 | 164700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20230619 | 164600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20230619 | 164500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20230619 | 164400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20230619 | 164300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20230619 | 164200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20230619 | 164100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20230619 | 164000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20230619 | 163900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20230619 | 163800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20230619 | 163700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20230619 | 163600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20230619 | 163500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20230619 | 163400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20230619 | 163300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20230619 | 163200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20230619 | 163100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20230619 | 163000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20230619 | 162900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 26750 |
| 153 | 20230619 | 162800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20230619 | 162700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20230619 | 162600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20230619 | 162500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20230619 | 162400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20230619 | 162300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20230619 | 162200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20230619 | 162100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20230619 | 162000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20230619 | 161900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20230619 | 161800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20230619 | 161700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20230619 | 161600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20230619 | 161500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20230619 | 161400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20230619 | 161300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20230619 | 161200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20230619 | 161100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20230619 | 161000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20230619 | 160900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20230619 | 160800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20230619 | 160700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20230619 | 160600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20230619 | 160500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20230619 | 160400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20230619 | 160300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20230619 | 160200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20230619 | 160100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20230619 | 160000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20230619 | 155900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 26750 |
| 183 | 20230619 | 155800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20230619 | 155700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20230619 | 155600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20230619 | 155500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20230619 | 155400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20230619 | 155300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20230619 | 155200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20230619 | 155100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20230619 | 155000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20230619 | 154900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20230619 | 154800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20230619 | 154700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 195 | 20230619 | 154600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 196 | 20230619 | 154500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 197 | 20230619 | 154400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 198 | 20230619 | 154300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 199 | 20230619 | 154200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 200 | 20230619 | 154100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 201 | 20230619 | 154000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 202 | 20230619 | 153900 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 203 | 20230619 | 153800 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 204 | 20230619 | 153700 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 205 | 20230619 | 153600 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 206 | 20230619 | 153500 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 207 | 20230619 | 153400 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 208 | 20230619 | 153300 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 209 | 20230619 | 153200 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 210 | 20230619 | 153100 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 0 |
| 211 | 20230619 | 153000 | 3054231365 | 2435 | 2435 | 2435 | 2435 | 26750 |
| 212 | 20230619 | 152900 | 2989095115 | 2435 | 2435 | 2435 | 2435 | 0 |
| 213 | 20230619 | 152800 | 2989095115 | 2435 | 2435 | 2435 | 2435 | 0 |
| 214 | 20230619 | 152700 | 2989095115 | 2435 | 2435 | 2435 | 2435 | 0 |
| 215 | 20230619 | 152600 | 2989095115 | 2435 | 2435 | 2435 | 2435 | 0 |
| 216 | 20230619 | 152500 | 2989095115 | 2435 | 2435 | 2435 | 2435 | 0 |
| 217 | 20230619 | 152400 | 2989095115 | 2435 | 2435 | 2435 | 2435 | 0 |
| 218 | 20230619 | 152300 | 2989095115 | 2435 | 2435 | 2435 | 2435 | 0 |
| 219 | 20230619 | 152200 | 2989095115 | 2435 | 2435 | 2435 | 2435 | 0 |
| 220 | 20230619 | 152100 | 2989095115 | 2435 | 2435 | 2435 | 2435 | 0 |
| 221 | 20230619 | 152000 | 2989095115 | 2435 | 2435 | 2435 | 2435 | 0 |
| 222 | 20230619 | 151900 | 2989095115 | 2435 | 2430 | 2435 | 2430 | 1199 |
| 223 | 20230619 | 151800 | 2986177430 | 2435 | 2430 | 2435 | 2425 | 5154 |
| 224 | 20230619 | 151700 | 2973653960 | 2435 | 2430 | 2435 | 2430 | 4145 |
| 225 | 20230619 | 151600 | 2963581500 | 2430 | 2425 | 2430 | 2425 | 2951 |
| 226 | 20230619 | 151500 | 2956425310 | 2430 | 2430 | 2435 | 2425 | 2520 |
| 227 | 20230619 | 151400 | 2950311700 | 2430 | 2435 | 2435 | 2430 | 101 |
| 228 | 20230619 | 151300 | 2950066265 | 2435 | 2425 | 2435 | 2425 | 740 |
| 229 | 20230619 | 151200 | 2948271755 | 2430 | 2430 | 2430 | 2425 | 1993 |
| 230 | 20230619 | 151100 | 2943436285 | 2435 | 2430 | 2435 | 2430 | 473 |
| 231 | 20230619 | 151000 | 2942285385 | 2435 | 2435 | 2435 | 2430 | 275 |
| 232 | 20230619 | 150900 | 2941616880 | 2435 | 2425 | 2435 | 2425 | 2526 |
| 233 | 20230619 | 150800 | 2935491195 | 2430 | 2425 | 2430 | 2425 | 3557 |
| 234 | 20230619 | 150700 | 2926864795 | 2425 | 2420 | 2425 | 2420 | 4001 |
| 235 | 20230619 | 150600 | 2917175815 | 2420 | 2420 | 2420 | 2415 | 8681 |
| 236 | 20230619 | 150500 | 2896174400 | 2425 | 2430 | 2435 | 2425 | 1879 |
| 237 | 20230619 | 150400 | 2891617455 | 2430 | 2435 | 2435 | 2420 | 113 |
| 238 | 20230619 | 150300 | 2891343730 | 2420 | 2430 | 2440 | 2420 | 4385 |
| 239 | 20230619 | 150200 | 2880701600 | 2430 | 2445 | 2445 | 2430 | 10211 |
| 240 | 20230619 | 150100 | 2855820430 | 2445 | 2445 | 2445 | 2445 | 0 |
| 241 | 20230619 | 150000 | 2855820430 | 2445 | 2450 | 2450 | 2445 | 1076 |
| 242 | 20230619 | 145900 | 2853184240 | 2450 | 2445 | 2450 | 2445 | 1488 |
| 243 | 20230619 | 145800 | 2849543770 | 2445 | 2445 | 2445 | 2445 | 1000 |
| 244 | 20230619 | 145700 | 2847098770 | 2445 | 2445 | 2445 | 2440 | 1455 |
| 245 | 20230619 | 145600 | 2843541360 | 2445 | 2445 | 2445 | 2440 | 930 |
| 246 | 20230619 | 145500 | 2841267960 | 2445 | 2445 | 2445 | 2445 | 1041 |
| 247 | 20230619 | 145400 | 2838722715 | 2445 | 2445 | 2445 | 2440 | 878 |
| 248 | 20230619 | 145300 | 2836576375 | 2445 | 2445 | 2445 | 2445 | 735 |
| 249 | 20230619 | 145200 | 2834779300 | 2435 | 2440 | 2445 | 2435 | 1711 |
| 250 | 20230619 | 145100 | 2830605045 | 2440 | 2445 | 2445 | 2435 | 1953 |
| 251 | 20230619 | 145000 | 2825838755 | 2445 | 2440 | 2445 | 2435 | 2785 |
| 252 | 20230619 | 144900 | 2819046830 | 2445 | 2445 | 2445 | 2445 | 1388 |
| 253 | 20230619 | 144800 | 2815653170 | 2445 | 2435 | 2445 | 2435 | 1300 |
| 254 | 20230619 | 144700 | 2812475725 | 2440 | 2445 | 2450 | 2440 | 8507 |
| 255 | 20230619 | 144600 | 2791699860 | 2445 | 2445 | 2450 | 2445 | 2948 |
| 256 | 20230619 | 144500 | 2784488330 | 2445 | 2450 | 2455 | 2445 | 1882 |
| 257 | 20230619 | 144400 | 2779875445 | 2455 | 2445 | 2455 | 2445 | 2386 |
| 258 | 20230619 | 144300 | 2774035815 | 2450 | 2455 | 2455 | 2450 | 1034 |
| 259 | 20230619 | 144200 | 2771502260 | 2455 | 2450 | 2455 | 2450 | 1735 |
| 260 | 20230619 | 144100 | 2767251505 | 2450 | 2450 | 2450 | 2445 | 1154 |
| 261 | 20230619 | 144000 | 2764424210 | 2450 | 2445 | 2450 | 2445 | 1248 |
| 262 | 20230619 | 143900 | 2761370365 | 2450 | 2450 | 2450 | 2445 | 3665 |
| 263 | 20230619 | 143800 | 2752406320 | 2450 | 2450 | 2450 | 2445 | 1131 |
| 264 | 20230619 | 143700 | 2749635500 | 2450 | 2455 | 2455 | 2450 | 8781 |
| 265 | 20230619 | 143600 | 2728119245 | 2455 | 2455 | 2455 | 2450 | 3972 |
| 266 | 20230619 | 143500 | 2718370485 | 2460 | 2460 | 2460 | 2455 | 3519 |
| 267 | 20230619 | 143400 | 2709724495 | 2460 | 2450 | 2460 | 2450 | 2169 |
| 268 | 20230619 | 143300 | 2704400700 | 2455 | 2450 | 2460 | 2450 | 27487 |
| 269 | 20230619 | 143200 | 2636845870 | 2450 | 2445 | 2450 | 2440 | 1989 |
| 270 | 20230619 | 143100 | 2631975105 | 2445 | 2450 | 2450 | 2445 | 1592 |
| 271 | 20230619 | 143000 | 2628079550 | 2445 | 2445 | 2450 | 2445 | 3081 |
| 272 | 20230619 | 142900 | 2620541350 | 2450 | 2455 | 2455 | 2450 | 4440 |
| 273 | 20230619 | 142800 | 2609659405 | 2455 | 2455 | 2455 | 2450 | 4300 |
| 274 | 20230619 | 142700 | 2599117905 | 2455 | 2460 | 2460 | 2450 | 3664 |
| 275 | 20230619 | 142600 | 2590120830 | 2460 | 2455 | 2460 | 2455 | 4527 |
| 276 | 20230619 | 142500 | 2579005485 | 2460 | 2455 | 2460 | 2455 | 6828 |
| 277 | 20230619 | 142400 | 2562239490 | 2460 | 2460 | 2460 | 2455 | 10924 |
| 278 | 20230619 | 142300 | 2535366500 | 2460 | 2455 | 2460 | 2450 | 5084 |
| 279 | 20230619 | 142200 | 2522878480 | 2455 | 2455 | 2455 | 2450 | 8268 |
| 280 | 20230619 | 142100 | 2502615540 | 2455 | 2455 | 2455 | 2450 | 2057 |
| 281 | 20230619 | 142000 | 2497565755 | 2455 | 2455 | 2455 | 2450 | 7073 |
| 282 | 20230619 | 141900 | 2480227365 | 2455 | 2455 | 2455 | 2455 | 2576 |
| 283 | 20230619 | 141800 | 2473903285 | 2455 | 2455 | 2455 | 2455 | 1792 |
| 284 | 20230619 | 141700 | 2469503925 | 2455 | 2455 | 2455 | 2455 | 1179 |
| 285 | 20230619 | 141600 | 2466609480 | 2455 | 2445 | 2455 | 2445 | 1266 |
| 286 | 20230619 | 141500 | 2463508725 | 2445 | 2450 | 2450 | 2445 | 2286 |
| 287 | 20230619 | 141400 | 2457909225 | 2455 | 2450 | 2455 | 2450 | 1090 |
| 288 | 20230619 | 141300 | 2455235445 | 2450 | 2450 | 2450 | 2450 | 905 |
| 289 | 20230619 | 141200 | 2453018195 | 2445 | 2450 | 2455 | 2445 | 2189 |
| 290 | 20230619 | 141100 | 2447652645 | 2455 | 2450 | 2455 | 2445 | 6923 |
| 291 | 20230619 | 141000 | 2430693720 | 2450 | 2450 | 2450 | 2445 | 3322 |
| 292 | 20230619 | 140900 | 2422556320 | 2450 | 2445 | 2450 | 2445 | 4499 |
| 293 | 20230619 | 140800 | 2411539020 | 2450 | 2445 | 2450 | 2440 | 3605 |
| 294 | 20230619 | 140700 | 2402717390 | 2445 | 2445 | 2445 | 2440 | 2497 |
| 295 | 20230619 | 140600 | 2396612300 | 2445 | 2445 | 2445 | 2440 | 1283 |
| 296 | 20230619 | 140500 | 2393476335 | 2445 | 2445 | 2445 | 2440 | 1104 |
| 297 | 20230619 | 140400 | 2390777105 | 2445 | 2435 | 2445 | 2435 | 1660 |
| 298 | 20230619 | 140300 | 2386723570 | 2435 | 2440 | 2440 | 2435 | 5109 |
| 299 | 20230619 | 140200 | 2374257615 | 2440 | 2440 | 2440 | 2435 | 1595 |
| 300 | 20230619 | 140100 | 2370365865 | 2440 | 2435 | 2440 | 2435 | 805 |
| 301 | 20230619 | 140000 | 2368401880 | 2440 | 2445 | 2445 | 2435 | 12970 |
| 302 | 20230619 | 135900 | 2336750655 | 2450 | 2445 | 2455 | 2440 | 19077 |
| 303 | 20230619 | 135800 | 2290040350 | 2445 | 2440 | 2445 | 2440 | 1085 |
| 304 | 20230619 | 135700 | 2287388310 | 2440 | 2440 | 2440 | 2440 | 800 |
| 305 | 20230619 | 135600 | 2285436310 | 2440 | 2440 | 2440 | 2440 | 210 |
| 306 | 20230619 | 135500 | 2284923910 | 2445 | 2440 | 2445 | 2440 | 511 |
| 307 | 20230619 | 135400 | 2283677065 | 2440 | 2440 | 2445 | 2440 | 8322 |
| 308 | 20230619 | 135300 | 2263366380 | 2445 | 2440 | 2445 | 2440 | 1852 |
| 309 | 20230619 | 135200 | 2258839220 | 2445 | 2445 | 2445 | 2440 | 500 |
| 310 | 20230619 | 135100 | 2257619015 | 2445 | 2435 | 2445 | 2435 | 10481 |
| 311 | 20230619 | 135000 | 2232020125 | 2440 | 2440 | 2440 | 2435 | 876 |
| 312 | 20230619 | 134900 | 2229882695 | 2435 | 2435 | 2435 | 2435 | 2545 |
| 313 | 20230619 | 134800 | 2223685620 | 2430 | 2435 | 2435 | 2430 | 3096 |
| 314 | 20230619 | 134700 | 2216156860 | 2435 | 2430 | 2435 | 2430 | 6042 |
| 315 | 20230619 | 134600 | 2201454050 | 2430 | 2430 | 2435 | 2430 | 3574 |
| 316 | 20230619 | 134500 | 2192769225 | 2430 | 2435 | 2435 | 2430 | 23 |
| 317 | 20230619 | 134400 | 2192713330 | 2430 | 2430 | 2435 | 2425 | 2313 |
| 318 | 20230619 | 134300 | 2187092785 | 2435 | 2430 | 2435 | 2430 | 4002 |
| 319 | 20230619 | 134200 | 2177367920 | 2430 | 2430 | 2430 | 2425 | 2167 |
| 320 | 20230619 | 134100 | 2172102310 | 2430 | 2430 | 2430 | 2430 | 2503 |
| 321 | 20230619 | 134000 | 2166020020 | 2430 | 2425 | 2430 | 2425 | 4734 |
| 322 | 20230619 | 133900 | 2154520070 | 2425 | 2425 | 2425 | 2425 | 100 |
| 323 | 20230619 | 133800 | 2154277570 | 2430 | 2425 | 2430 | 2425 | 130 |
| 324 | 20230619 | 133700 | 2153962315 | 2425 | 2420 | 2425 | 2420 | 2288 |
| 325 | 20230619 | 133600 | 2148414085 | 2425 | 2425 | 2425 | 2425 | 97 |
| 326 | 20230619 | 133500 | 2148178860 | 2425 | 2420 | 2425 | 2420 | 5036 |
| 327 | 20230619 | 133400 | 2135966735 | 2420 | 2425 | 2425 | 2415 | 39 |
| 328 | 20230619 | 133300 | 2135872350 | 2420 | 2425 | 2425 | 2420 | 937 |
| 329 | 20230619 | 133200 | 2133604805 | 2420 | 2420 | 2420 | 2420 | 49 |
| 330 | 20230619 | 133100 | 2133486225 | 2425 | 2420 | 2425 | 2420 | 16 |
| 331 | 20230619 | 133000 | 2133447500 | 2420 | 2420 | 2420 | 2415 | 2437 |
| 332 | 20230619 | 132900 | 2127550460 | 2420 | 2420 | 2420 | 2415 | 3016 |
| 333 | 20230619 | 132800 | 2120251855 | 2420 | 2410 | 2420 | 2410 | 708 |
| 334 | 20230619 | 132700 | 2118543025 | 2410 | 2415 | 2420 | 2410 | 545 |
| 335 | 20230619 | 132600 | 2117226695 | 2415 | 2410 | 2415 | 2410 | 1728 |
| 336 | 20230619 | 132500 | 2113059075 | 2410 | 2415 | 2415 | 2410 | 7426 |
| 337 | 20230619 | 132400 | 2095145285 | 2425 | 2420 | 2425 | 2420 | 855 |
| 338 | 20230619 | 132300 | 2093074025 | 2425 | 2425 | 2425 | 2425 | 0 |
| 339 | 20230619 | 132200 | 2093074025 | 2425 | 2425 | 2425 | 2425 | 0 |
| 340 | 20230619 | 132100 | 2093074025 | 2425 | 2430 | 2430 | 2425 | 47 |
| 341 | 20230619 | 132000 | 2092960045 | 2420 | 2425 | 2430 | 2420 | 4643 |
| 342 | 20230619 | 131900 | 2081718965 | 2425 | 2420 | 2425 | 2420 | 91 |
| 343 | 20230619 | 131800 | 2081498740 | 2425 | 2425 | 2425 | 2420 | 9422 |
| 344 | 20230619 | 131700 | 2058672520 | 2435 | 2430 | 2435 | 2425 | 1338 |
| 345 | 20230619 | 131600 | 2055424330 | 2435 | 2435 | 2435 | 2425 | 79 |
| 346 | 20230619 | 131500 | 2055232735 | 2425 | 2435 | 2435 | 2425 | 533 |
| 347 | 20230619 | 131400 | 2053934930 | 2435 | 2435 | 2435 | 2435 | 0 |
| 348 | 20230619 | 131300 | 2053934930 | 2435 | 2430 | 2435 | 2430 | 659 |
| 349 | 20230619 | 131200 | 2052332355 | 2435 | 2430 | 2435 | 2430 | 1408 |
| 350 | 20230619 | 131100 | 2048910910 | 2425 | 2425 | 2435 | 2425 | 2131 |
| 351 | 20230619 | 131000 | 2043723135 | 2425 | 2430 | 2435 | 2425 | 3776 |
| 352 | 20230619 | 130900 | 2034545080 | 2430 | 2430 | 2430 | 2430 | 100 |
| 353 | 20230619 | 130800 | 2034302080 | 2435 | 2435 | 2435 | 2435 | 551 |
| 354 | 20230619 | 130700 | 2032960395 | 2430 | 2430 | 2430 | 2430 | 1610 |
| 355 | 20230619 | 130600 | 2029048095 | 2430 | 2430 | 2430 | 2430 | 1679 |
| 356 | 20230619 | 130500 | 2024968125 | 2435 | 2435 | 2435 | 2435 | 2 |
| 357 | 20230619 | 130400 | 2024963255 | 2430 | 2430 | 2430 | 2430 | 4207 |
| 358 | 20230619 | 130300 | 2014740245 | 2435 | 2435 | 2435 | 2435 | 4491 |
| 359 | 20230619 | 130200 | 2003804660 | 2435 | 2435 | 2440 | 2435 | 3039 |
| 360 | 20230619 | 130100 | 1996402990 | 2435 | 2435 | 2440 | 2435 | 7106 |
| 361 | 20230619 | 130000 | 1979099870 | 2435 | 2430 | 2435 | 2430 | 4701 |
| 362 | 20230619 | 125900 | 1967676240 | 2430 | 2430 | 2430 | 2430 | 1 |
| 363 | 20230619 | 125800 | 1967673810 | 2425 | 2430 | 2430 | 2425 | 2328 |
| 364 | 20230619 | 125700 | 1962016820 | 2430 | 2430 | 2430 | 2430 | 600 |
| 365 | 20230619 | 125600 | 1960558820 | 2430 | 2425 | 2430 | 2425 | 2050 |
| 366 | 20230619 | 125500 | 1955587565 | 2435 | 2425 | 2435 | 2425 | 1878 |
| 367 | 20230619 | 125400 | 1951033405 | 2425 | 2430 | 2430 | 2425 | 2653 |
| 368 | 20230619 | 125300 | 1944599765 | 2425 | 2430 | 2430 | 2425 | 5792 |
| 369 | 20230619 | 125200 | 1930538285 | 2430 | 2425 | 2430 | 2425 | 701 |
| 370 | 20230619 | 125100 | 1928838355 | 2425 | 2425 | 2435 | 2425 | 5404 |
| 371 | 20230619 | 125000 | 1915724825 | 2435 | 2430 | 2435 | 2420 | 3328 |
| 372 | 20230619 | 124900 | 1907641515 | 2430 | 2425 | 2430 | 2425 | 8081 |
| 373 | 20230619 | 124800 | 1888006440 | 2425 | 2425 | 2425 | 2425 | 1101 |
| 374 | 20230619 | 124700 | 1885336515 | 2425 | 2425 | 2430 | 2425 | 3916 |
| 375 | 20230619 | 124600 | 1875840210 | 2425 | 2420 | 2425 | 2420 | 1150 |
| 376 | 20230619 | 124500 | 1873052065 | 2425 | 2425 | 2425 | 2420 | 4337 |
| 377 | 20230619 | 124400 | 1862551510 | 2425 | 2425 | 2425 | 2425 | 2588 |
| 378 | 20230619 | 124300 | 1856275610 | 2425 | 2425 | 2425 | 2425 | 3193 |
| 379 | 20230619 | 124200 | 1848532585 | 2425 | 2425 | 2430 | 2425 | 8139 |
| 380 | 20230619 | 124100 | 1828793410 | 2425 | 2420 | 2425 | 2415 | 10879 |
| 381 | 20230619 | 124000 | 1802451485 | 2420 | 2415 | 2420 | 2410 | 3840 |
| 382 | 20230619 | 123900 | 1793196750 | 2415 | 2420 | 2420 | 2415 | 1131 |
| 383 | 20230619 | 123800 | 1790465380 | 2415 | 2415 | 2415 | 2415 | 1 |
| 384 | 20230619 | 123700 | 1790462965 | 2415 | 2415 | 2415 | 2415 | 224 |
| 385 | 20230619 | 123600 | 1789922005 | 2415 | 2415 | 2415 | 2415 | 43 |
| 386 | 20230619 | 123500 | 1789818160 | 2415 | 2415 | 2420 | 2415 | 3724 |
| 387 | 20230619 | 123400 | 1780824695 | 2420 | 2415 | 2420 | 2415 | 18 |
| 388 | 20230619 | 123300 | 1780781160 | 2415 | 2415 | 2415 | 2415 | 1678 |
| 389 | 20230619 | 123200 | 1776728790 | 2415 | 2415 | 2415 | 2415 | 300 |
| 390 | 20230619 | 123100 | 1776004290 | 2415 | 2415 | 2415 | 2415 | 0 |
| 391 | 20230619 | 123000 | 1776004290 | 2415 | 2410 | 2415 | 2405 | 1131 |
| 392 | 20230619 | 122900 | 1773284175 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 393 | 20230619 | 122800 | 1770869175 | 2415 | 2410 | 2415 | 2410 | 1500 |
| 394 | 20230619 | 122700 | 1767249325 | 2410 | 2410 | 2410 | 2410 | 284 |
| 395 | 20230619 | 122600 | 1766564885 | 2410 | 2410 | 2410 | 2410 | 100 |
| 396 | 20230619 | 122500 | 1766323885 | 2410 | 2415 | 2415 | 2410 | 1087 |
| 397 | 20230619 | 122400 | 1763702260 | 2415 | 2415 | 2415 | 2415 | 0 |
| 398 | 20230619 | 122300 | 1763702260 | 2415 | 2410 | 2415 | 2410 | 781 |
| 399 | 20230619 | 122200 | 1761820000 | 2410 | 2410 | 2410 | 2410 | 3928 |
| 400 | 20230619 | 122100 | 1752353520 | 2410 | 2410 | 2410 | 2405 | 2391 |
| 401 | 20230619 | 122000 | 1746591260 | 2405 | 2405 | 2405 | 2405 | 448 |
| 402 | 20230619 | 121900 | 1745513820 | 2410 | 2410 | 2410 | 2410 | 3 |
| 403 | 20230619 | 121800 | 1745506590 | 2410 | 2410 | 2410 | 2405 | 151 |
| 404 | 20230619 | 121700 | 1745142930 | 2405 | 2405 | 2405 | 2405 | 0 |
| 405 | 20230619 | 121600 | 1745142930 | 2405 | 2410 | 2410 | 2405 | 152 |
| 406 | 20230619 | 121500 | 1744776745 | 2410 | 2410 | 2410 | 2410 | 682 |
| 407 | 20230619 | 121400 | 1743133125 | 2410 | 2405 | 2410 | 2405 | 741 |
| 408 | 20230619 | 121300 | 1741348000 | 2405 | 2405 | 2405 | 2405 | 1465 |
| 409 | 20230619 | 121200 | 1737824675 | 2405 | 2405 | 2405 | 2405 | 14 |
| 410 | 20230619 | 121100 | 1737791005 | 2405 | 2405 | 2405 | 2405 | 555 |
| 411 | 20230619 | 121000 | 1736456230 | 2405 | 2405 | 2405 | 2405 | 38 |
| 412 | 20230619 | 120900 | 1736364840 | 2405 | 2405 | 2405 | 2405 | 26 |
| 413 | 20230619 | 120800 | 1736302310 | 2405 | 2405 | 2405 | 2405 | 0 |
| 414 | 20230619 | 120700 | 1736302310 | 2405 | 2405 | 2405 | 2405 | 1 |
| 415 | 20230619 | 120600 | 1736299905 | 2400 | 2405 | 2410 | 2400 | 2353 |
| 416 | 20230619 | 120500 | 1730641845 | 2405 | 2405 | 2405 | 2405 | 100 |
| 417 | 20230619 | 120400 | 1730401345 | 2410 | 2410 | 2410 | 2410 | 0 |
| 418 | 20230619 | 120300 | 1730401345 | 2410 | 2410 | 2410 | 2410 | 100 |
| 419 | 20230619 | 120200 | 1730160345 | 2410 | 2410 | 2410 | 2410 | 235 |
| 420 | 20230619 | 120100 | 1729593995 | 2410 | 2410 | 2410 | 2410 | 1947 |
| 421 | 20230619 | 120000 | 1724901725 | 2410 | 2410 | 2410 | 2410 | 300 |
| 422 | 20230619 | 115900 | 1724178725 | 2410 | 2405 | 2410 | 2405 | 202 |
| 423 | 20230619 | 115800 | 1723692910 | 2410 | 2410 | 2410 | 2405 | 239 |
| 424 | 20230619 | 115700 | 1723117010 | 2410 | 2410 | 2410 | 2410 | 3806 |
| 425 | 20230619 | 115600 | 1713944550 | 2405 | 2405 | 2405 | 2405 | 167 |
| 426 | 20230619 | 115500 | 1713542915 | 2405 | 2405 | 2405 | 2400 | 554 |
| 427 | 20230619 | 115400 | 1712210595 | 2405 | 2405 | 2405 | 2400 | 3236 |
| 428 | 20230619 | 115300 | 1704431950 | 2405 | 2405 | 2405 | 2405 | 828 |
| 429 | 20230619 | 115200 | 1702440610 | 2400 | 2405 | 2405 | 2400 | 17 |
| 430 | 20230619 | 115100 | 1702399805 | 2405 | 2400 | 2405 | 2400 | 1413 |
| 431 | 20230619 | 115000 | 1699008460 | 2400 | 2405 | 2405 | 2400 | 1001 |
| 432 | 20230619 | 114900 | 1696606055 | 2400 | 2405 | 2405 | 2400 | 3073 |
| 433 | 20230619 | 114800 | 1689230815 | 2400 | 2400 | 2405 | 2400 | 11565 |
| 434 | 20230619 | 114700 | 1661469405 | 2390 | 2390 | 2390 | 2390 | 0 |
| 435 | 20230619 | 114600 | 1661469405 | 2390 | 2400 | 2400 | 2390 | 529 |
| 436 | 20230619 | 114500 | 1660202515 | 2400 | 2400 | 2400 | 2400 | 0 |
| 437 | 20230619 | 114400 | 1660202515 | 2400 | 2400 | 2400 | 2400 | 623 |
| 438 | 20230619 | 114300 | 1658707315 | 2400 | 2400 | 2400 | 2400 | 251 |
| 439 | 20230619 | 114200 | 1658104915 | 2400 | 2400 | 2400 | 2400 | 0 |
| 440 | 20230619 | 114100 | 1658104915 | 2400 | 2400 | 2400 | 2400 | 0 |
| 441 | 20230619 | 114000 | 1658104915 | 2400 | 2400 | 2400 | 2400 | 0 |
| 442 | 20230619 | 113900 | 1658104915 | 2400 | 2400 | 2400 | 2400 | 6 |
| 443 | 20230619 | 113800 | 1658090515 | 2390 | 2390 | 2390 | 2390 | 4 |
| 444 | 20230619 | 113700 | 1658080955 | 2400 | 2400 | 2400 | 2400 | 30 |
| 445 | 20230619 | 113600 | 1658008955 | 2400 | 2395 | 2400 | 2395 | 131 |
| 446 | 20230619 | 113500 | 1657695065 | 2390 | 2395 | 2395 | 2390 | 295 |
| 447 | 20230619 | 113400 | 1656989195 | 2395 | 2400 | 2400 | 2395 | 1307 |
| 448 | 20230619 | 113300 | 1653858925 | 2395 | 2400 | 2400 | 2395 | 501 |
| 449 | 20230619 | 113200 | 1652659025 | 2400 | 2400 | 2400 | 2400 | 6 |
| 450 | 20230619 | 113100 | 1652644625 | 2395 | 2395 | 2395 | 2395 | 5000 |
| 451 | 20230619 | 113000 | 1640669625 | 2400 | 2400 | 2400 | 2400 | 10 |
| 452 | 20230619 | 112900 | 1640645625 | 2400 | 2395 | 2400 | 2390 | 1725 |
| 453 | 20230619 | 112800 | 1636508885 | 2390 | 2390 | 2395 | 2390 | 1237 |
| 454 | 20230619 | 112700 | 1633551955 | 2400 | 2400 | 2400 | 2400 | 0 |
| 455 | 20230619 | 112600 | 1633551955 | 2400 | 2400 | 2400 | 2400 | 606 |
| 456 | 20230619 | 112500 | 1632097555 | 2400 | 2385 | 2400 | 2385 | 2 |
| 457 | 20230619 | 112400 | 1632092770 | 2400 | 2400 | 2400 | 2400 | 200 |
| 458 | 20230619 | 112300 | 1631612770 | 2400 | 2400 | 2400 | 2400 | 2 |
| 459 | 20230619 | 112200 | 1631607970 | 2400 | 2400 | 2400 | 2400 | 0 |
| 460 | 20230619 | 112100 | 1631607970 | 2400 | 2385 | 2400 | 2385 | 3001 |
| 461 | 20230619 | 112000 | 1624450570 | 2385 | 2390 | 2390 | 2385 | 4000 |
| 462 | 20230619 | 111900 | 1614900925 | 2400 | 2400 | 2400 | 2400 | 0 |
| 463 | 20230619 | 111800 | 1614900925 | 2400 | 2400 | 2400 | 2400 | 200 |
| 464 | 20230619 | 111700 | 1614420925 | 2400 | 2400 | 2400 | 2390 | 102 |
| 465 | 20230619 | 111600 | 1614177125 | 2390 | 2390 | 2400 | 2390 | 367 |
| 466 | 20230619 | 111500 | 1613299985 | 2395 | 2395 | 2395 | 2395 | 518 |
| 467 | 20230619 | 111400 | 1612059375 | 2390 | 2400 | 2400 | 2390 | 3337 |
| 468 | 20230619 | 111300 | 1604063010 | 2400 | 2395 | 2400 | 2395 | 2286 |
| 469 | 20230619 | 111200 | 1598588035 | 2390 | 2390 | 2390 | 2390 | 502 |
| 470 | 20230619 | 111100 | 1597388255 | 2395 | 2395 | 2395 | 2395 | 6 |
| 471 | 20230619 | 111000 | 1597373885 | 2395 | 2395 | 2395 | 2395 | 523 |
| 472 | 20230619 | 110900 | 1596121300 | 2395 | 2395 | 2395 | 2395 | 2192 |
| 473 | 20230619 | 110800 | 1590871460 | 2385 | 2395 | 2395 | 2385 | 501 |
| 474 | 20230619 | 110700 | 1589676565 | 2385 | 2395 | 2395 | 2385 | 507 |
| 475 | 20230619 | 110600 | 1588467300 | 2385 | 2385 | 2385 | 2385 | 2000 |
| 476 | 20230619 | 110500 | 1583697300 | 2390 | 2390 | 2390 | 2390 | 168 |
| 477 | 20230619 | 110400 | 1583295780 | 2400 | 2390 | 2400 | 2390 | 501 |
| 478 | 20230619 | 110300 | 1582098380 | 2400 | 2400 | 2400 | 2400 | 0 |
| 479 | 20230619 | 110200 | 1582098380 | 2400 | 2400 | 2400 | 2400 | 32 |
| 480 | 20230619 | 110100 | 1582021580 | 2400 | 2400 | 2400 | 2400 | 5001 |
| 481 | 20230619 | 110000 | 1570019180 | 2400 | 2400 | 2400 | 2400 | 307 |
| 482 | 20230619 | 105900 | 1569282380 | 2405 | 2405 | 2405 | 2405 | 0 |
| 483 | 20230619 | 105800 | 1569282380 | 2405 | 2400 | 2405 | 2380 | 20024 |
| 484 | 20230619 | 105700 | 1521590095 | 2395 | 2390 | 2395 | 2385 | 20053 |
| 485 | 20230619 | 105600 | 1473760385 | 2385 | 2385 | 2395 | 2380 | 11061 |
| 486 | 20230619 | 105500 | 1447424640 | 2390 | 2395 | 2395 | 2385 | 29001 |
| 487 | 20230619 | 105400 | 1378212245 | 2390 | 2395 | 2395 | 2390 | 291 |
| 488 | 20230619 | 105300 | 1377516255 | 2395 | 2395 | 2395 | 2395 | 3152 |
| 489 | 20230619 | 105200 | 1369967215 | 2405 | 2405 | 2405 | 2405 | 1 |
| 490 | 20230619 | 105100 | 1369964810 | 2395 | 2395 | 2395 | 2395 | 57 |
| 491 | 20230619 | 105000 | 1369828295 | 2395 | 2395 | 2395 | 2395 | 2000 |
| 492 | 20230619 | 104900 | 1365038295 | 2405 | 2400 | 2405 | 2400 | 860 |
| 493 | 20230619 | 104800 | 1362971300 | 2400 | 2400 | 2400 | 2400 | 254 |
| 494 | 20230619 | 104700 | 1362361700 | 2400 | 2400 | 2400 | 2400 | 0 |
| 495 | 20230619 | 104600 | 1362361700 | 2400 | 2400 | 2405 | 2395 | 1423 |
| 496 | 20230619 | 104500 | 1358946660 | 2400 | 2405 | 2410 | 2400 | 1193 |
| 497 | 20230619 | 104400 | 1356079990 | 2405 | 2410 | 2410 | 2405 | 5909 |
| 498 | 20230619 | 104300 | 1341840075 | 2410 | 2405 | 2410 | 2405 | 3288 |
| 499 | 20230619 | 104200 | 1333916095 | 2410 | 2410 | 2410 | 2410 | 16 |
| 500 | 20230619 | 104100 | 1333877535 | 2405 | 2410 | 2410 | 2405 | 2076 |
| 501 | 20230619 | 104000 | 1328883750 | 2410 | 2405 | 2410 | 2405 | 1698 |
| 502 | 20230619 | 103900 | 1324792570 | 2405 | 2405 | 2405 | 2405 | 2198 |
| 503 | 20230619 | 103800 | 1319506380 | 2405 | 2405 | 2405 | 2400 | 702 |
| 504 | 20230619 | 103700 | 1317818075 | 2405 | 2410 | 2410 | 2405 | 158 |
| 505 | 20230619 | 103600 | 1317437535 | 2410 | 2400 | 2410 | 2390 | 2651 |
| 506 | 20230619 | 103500 | 1311075065 | 2395 | 2405 | 2405 | 2395 | 3818 |
| 507 | 20230619 | 103400 | 1301904915 | 2400 | 2405 | 2405 | 2400 | 510 |
| 508 | 20230619 | 103300 | 1300678415 | 2400 | 2400 | 2400 | 2400 | 346 |
| 509 | 20230619 | 103200 | 1299848015 | 2400 | 2400 | 2405 | 2400 | 4735 |
| 510 | 20230619 | 103100 | 1288473670 | 2395 | 2395 | 2395 | 2395 | 571 |
| 511 | 20230619 | 103000 | 1287106125 | 2390 | 2395 | 2395 | 2390 | 59 |
| 512 | 20230619 | 102900 | 1286965090 | 2400 | 2395 | 2400 | 2390 | 31919 |
| 513 | 20230619 | 102800 | 1210622095 | 2395 | 2395 | 2395 | 2395 | 3653 |
| 514 | 20230619 | 102700 | 1201873160 | 2395 | 2395 | 2395 | 2395 | 32 |
| 515 | 20230619 | 102600 | 1201796520 | 2400 | 2395 | 2400 | 2395 | 3938 |
| 516 | 20230619 | 102500 | 1192362965 | 2395 | 2390 | 2395 | 2390 | 1670 |
| 517 | 20230619 | 102400 | 1188363365 | 2395 | 2395 | 2395 | 2395 | 3203 |
| 518 | 20230619 | 102300 | 1180692180 | 2395 | 2400 | 2400 | 2395 | 3018 |
| 519 | 20230619 | 102200 | 1173464055 | 2400 | 2395 | 2400 | 2395 | 3157 |
| 520 | 20230619 | 102100 | 1165903035 | 2395 | 2390 | 2395 | 2390 | 3039 |
| 521 | 20230619 | 102000 | 1158626680 | 2390 | 2390 | 2390 | 2390 | 797 |
| 522 | 20230619 | 101900 | 1156721850 | 2390 | 2390 | 2390 | 2385 | 1819 |
| 523 | 20230619 | 101800 | 1152380005 | 2390 | 2385 | 2390 | 2385 | 575 |
| 524 | 20230619 | 101700 | 1151005855 | 2390 | 2385 | 2390 | 2385 | 1452 |
| 525 | 20230619 | 101600 | 1147537830 | 2385 | 2390 | 2390 | 2385 | 35 |
| 526 | 20230619 | 101500 | 1147454275 | 2395 | 2395 | 2395 | 2395 | 500 |
| 527 | 20230619 | 101400 | 1146256775 | 2395 | 2390 | 2395 | 2390 | 400 |
| 528 | 20230619 | 101300 | 1145299420 | 2390 | 2390 | 2390 | 2390 | 584 |
| 529 | 20230619 | 101200 | 1143903660 | 2390 | 2390 | 2390 | 2390 | 810 |
| 530 | 20230619 | 101100 | 1141967760 | 2380 | 2390 | 2390 | 2380 | 3100 |
| 531 | 20230619 | 101000 | 1134559760 | 2390 | 2390 | 2390 | 2390 | 1 |
| 532 | 20230619 | 100900 | 1134557370 | 2380 | 2380 | 2380 | 2380 | 109 |
| 533 | 20230619 | 100800 | 1134297950 | 2380 | 2385 | 2385 | 2380 | 248 |
| 534 | 20230619 | 100700 | 1133706665 | 2380 | 2380 | 2380 | 2380 | 0 |
| 535 | 20230619 | 100600 | 1133706665 | 2380 | 2380 | 2380 | 2380 | 500 |
| 536 | 20230619 | 100500 | 1132516665 | 2380 | 2375 | 2380 | 2375 | 4527 |
| 537 | 20230619 | 100400 | 1121743450 | 2380 | 2380 | 2380 | 2380 | 938 |
| 538 | 20230619 | 100300 | 1119511010 | 2380 | 2380 | 2380 | 2380 | 1958 |
| 539 | 20230619 | 100200 | 1114850970 | 2385 | 2385 | 2385 | 2385 | 1401 |
| 540 | 20230619 | 100100 | 1111509585 | 2385 | 2390 | 2390 | 2385 | 1985 |
| 541 | 20230619 | 100000 | 1106772835 | 2395 | 2400 | 2400 | 2395 | 3296 |
| 542 | 20230619 | 095900 | 1098873855 | 2400 | 2385 | 2400 | 2385 | 15739 |
| 543 | 20230619 | 095800 | 1061241755 | 2380 | 2375 | 2380 | 2375 | 4122 |
| 544 | 20230619 | 095700 | 1051438400 | 2370 | 2370 | 2370 | 2370 | 2111 |
| 545 | 20230619 | 095600 | 1046435330 | 2375 | 2370 | 2375 | 2370 | 2281 |
| 546 | 20230619 | 095500 | 1041029355 | 2375 | 2375 | 2375 | 2375 | 500 |
| 547 | 20230619 | 095400 | 1039841855 | 2375 | 2370 | 2375 | 2370 | 191 |
| 548 | 20230619 | 095300 | 1039389180 | 2370 | 2370 | 2370 | 2370 | 1186 |
| 549 | 20230619 | 095200 | 1036578360 | 2370 | 2375 | 2375 | 2370 | 1113 |
| 550 | 20230619 | 095100 | 1033939985 | 2375 | 2375 | 2375 | 2375 | 1028 |
| 551 | 20230619 | 095000 | 1031498485 | 2370 | 2370 | 2370 | 2370 | 1650 |
| 552 | 20230619 | 094900 | 1027587985 | 2370 | 2370 | 2370 | 2370 | 1819 |
| 553 | 20230619 | 094800 | 1023276955 | 2370 | 2370 | 2370 | 2365 | 537 |
| 554 | 20230619 | 094700 | 1022006930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 555 | 20230619 | 094600 | 1022006930 | 2365 | 2370 | 2370 | 2365 | 908 |
| 556 | 20230619 | 094500 | 1019858470 | 2370 | 2375 | 2375 | 2370 | 3495 |
| 557 | 20230619 | 094400 | 1011572550 | 2375 | 2370 | 2380 | 2370 | 681 |
| 558 | 20230619 | 094300 | 1009957550 | 2370 | 2375 | 2380 | 2365 | 4402 |
| 559 | 20230619 | 094200 | 999499490 | 2375 | 2365 | 2375 | 2365 | 2083 |
| 560 | 20230619 | 094100 | 994564820 | 2365 | 2365 | 2365 | 2365 | 1 |
| 561 | 20230619 | 094000 | 994562455 | 2360 | 2355 | 2360 | 2355 | 6210 |
| 562 | 20230619 | 093900 | 979917065 | 2360 | 2355 | 2360 | 2350 | 9023 |
| 563 | 20230619 | 093800 | 958677895 | 2350 | 2350 | 2360 | 2350 | 3875 |
| 564 | 20230619 | 093700 | 949571625 | 2355 | 2365 | 2365 | 2355 | 3269 |
| 565 | 20230619 | 093600 | 941870105 | 2370 | 2360 | 2370 | 2360 | 1789 |
| 566 | 20230619 | 093500 | 937648055 | 2360 | 2365 | 2370 | 2360 | 4300 |
| 567 | 20230619 | 093400 | 927497275 | 2360 | 2365 | 2370 | 2360 | 1301 |
| 568 | 20230619 | 093300 | 924422320 | 2365 | 2365 | 2365 | 2365 | 545 |
| 569 | 20230619 | 093200 | 923133395 | 2360 | 2360 | 2365 | 2360 | 4114 |
| 570 | 20230619 | 093100 | 913421855 | 2355 | 2360 | 2360 | 2355 | 1342 |
| 571 | 20230619 | 093000 | 910261105 | 2365 | 2365 | 2365 | 2365 | 10 |
| 572 | 20230619 | 092900 | 910237455 | 2365 | 2345 | 2365 | 2345 | 3197 |
| 573 | 20230619 | 092800 | 902699220 | 2345 | 2350 | 2350 | 2345 | 1459 |
| 574 | 20230619 | 092700 | 899270575 | 2350 | 2340 | 2355 | 2340 | 3219 |
| 575 | 20230619 | 092600 | 891706675 | 2340 | 2345 | 2350 | 2340 | 1515 |
| 576 | 20230619 | 092500 | 888160850 | 2340 | 2345 | 2345 | 2340 | 2221 |
| 577 | 20230619 | 092400 | 882963155 | 2340 | 2340 | 2345 | 2330 | 3353 |
| 578 | 20230619 | 092300 | 875129520 | 2335 | 2335 | 2340 | 2325 | 3130 |
| 579 | 20230619 | 092200 | 867814340 | 2320 | 2330 | 2340 | 2320 | 21030 |
| 580 | 20230619 | 092100 | 818921945 | 2330 | 2340 | 2345 | 2315 | 78335 |
| 581 | 20230619 | 092000 | 636477450 | 2340 | 2355 | 2355 | 2340 | 6941 |
| 582 | 20230619 | 091900 | 620189430 | 2355 | 2350 | 2370 | 2350 | 1605 |
| 583 | 20230619 | 091800 | 616399000 | 2350 | 2345 | 2360 | 2340 | 17279 |
| 584 | 20230619 | 091700 | 575813770 | 2345 | 2360 | 2360 | 2345 | 16393 |
| 585 | 20230619 | 091600 | 537314710 | 2350 | 2350 | 2360 | 2345 | 1033 |
| 586 | 20230619 | 091500 | 534886115 | 2350 | 2360 | 2370 | 2345 | 60668 |
| 587 | 20230619 | 091400 | 392268675 | 2360 | 2365 | 2365 | 2360 | 15852 |
| 588 | 20230619 | 091300 | 354847455 | 2360 | 2380 | 2380 | 2360 | 6440 |
| 589 | 20230619 | 091200 | 339646550 | 2360 | 2370 | 2380 | 2360 | 20312 |
| 590 | 20230619 | 091100 | 291534165 | 2370 | 2375 | 2380 | 2370 | 5555 |
| 591 | 20230619 | 091000 | 278359610 | 2380 | 2375 | 2380 | 2375 | 999 |
| 592 | 20230619 | 090900 | 275981995 | 2375 | 2370 | 2385 | 2370 | 7126 |
| 593 | 20230619 | 090800 | 259012255 | 2370 | 2380 | 2390 | 2365 | 7119 |
| 594 | 20230619 | 090700 | 242113600 | 2385 | 2380 | 2395 | 2380 | 13031 |
| 595 | 20230619 | 090600 | 211089645 | 2380 | 2375 | 2380 | 2365 | 1330 |
| 596 | 20230619 | 090500 | 207932890 | 2375 | 2375 | 2375 | 2355 | 7865 |
| 597 | 20230619 | 090400 | 189381495 | 2375 | 2360 | 2375 | 2355 | 16369 |
| 598 | 20230619 | 090300 | 150765405 | 2360 | 2375 | 2380 | 2360 | 9794 |
| 599 | 20230619 | 090200 | 127590850 | 2380 | 2390 | 2390 | 2380 | 16526 |
| 600 | 20230619 | 090100 | 88184820 | 2385 | 2390 | 2400 | 2385 | 15429 |
| 601 | 20230619 | 090000 | 51233910 | 2390 | 2410 | 2415 | 2390 | 16957 |