31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 15830 |
| 3 | 20230626 | 192200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20230626 | 192100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20230626 | 192000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20230626 | 191900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20230626 | 191800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20230626 | 191700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20230626 | 191600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20230626 | 191500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20230626 | 191400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20230626 | 191300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20230626 | 191200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20230626 | 191100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20230626 | 191000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20230626 | 190900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20230626 | 190800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20230626 | 190700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20230626 | 190600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20230626 | 190500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20230626 | 190400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20230626 | 190300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20230626 | 190200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20230626 | 190100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20230626 | 190000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20230626 | 185900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20230626 | 185800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20230626 | 185700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20230626 | 185600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20230626 | 185500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20230626 | 185400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20230626 | 185300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 15830 |
| 33 | 20230626 | 185200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20230626 | 185100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20230626 | 185000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20230626 | 184900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20230626 | 184800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20230626 | 184700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20230626 | 184600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20230626 | 184500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20230626 | 184400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20230626 | 184300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20230626 | 184200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20230626 | 184100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20230626 | 184000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20230626 | 183900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20230626 | 183800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20230626 | 183700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20230626 | 183600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20230626 | 183500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20230626 | 183400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20230626 | 183300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20230626 | 183200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20230626 | 183100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20230626 | 183000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20230626 | 182900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20230626 | 182800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20230626 | 182700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20230626 | 182600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20230626 | 182500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20230626 | 182400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20230626 | 182300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 15830 |
| 63 | 20230626 | 182200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20230626 | 182100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20230626 | 182000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20230626 | 181900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20230626 | 181800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20230626 | 181700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20230626 | 181600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20230626 | 181500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20230626 | 181400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20230626 | 181300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20230626 | 181200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20230626 | 181100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20230626 | 181000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20230626 | 180900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20230626 | 180800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20230626 | 180700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20230626 | 180600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20230626 | 180500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20230626 | 180400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20230626 | 180300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20230626 | 180200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20230626 | 180100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20230626 | 180000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20230626 | 175900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20230626 | 175800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20230626 | 175700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20230626 | 175600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20230626 | 175500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20230626 | 175400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20230626 | 175300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 15830 |
| 93 | 20230626 | 175200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20230626 | 175100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20230626 | 175000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20230626 | 174900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20230626 | 174800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20230626 | 174700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20230626 | 174600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20230626 | 174500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20230626 | 174400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20230626 | 174300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20230626 | 174200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20230626 | 174100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20230626 | 174000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20230626 | 173900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20230626 | 173800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20230626 | 173700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20230626 | 173600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20230626 | 173500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20230626 | 173400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20230626 | 173300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20230626 | 173200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20230626 | 173100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20230626 | 173000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20230626 | 172900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20230626 | 172800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20230626 | 172700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20230626 | 172600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20230626 | 172500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20230626 | 172400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20230626 | 172300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 15830 |
| 123 | 20230626 | 172200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20230626 | 172100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20230626 | 172000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20230626 | 171900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20230626 | 171800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20230626 | 171700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20230626 | 171600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20230626 | 171500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20230626 | 171400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20230626 | 171300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20230626 | 171200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20230626 | 171100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20230626 | 171000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20230626 | 170900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20230626 | 170800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20230626 | 170700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20230626 | 170600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20230626 | 170500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20230626 | 170400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20230626 | 170300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20230626 | 170200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20230626 | 170100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20230626 | 170000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20230626 | 165900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20230626 | 165800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20230626 | 165700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20230626 | 165600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20230626 | 165500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20230626 | 165400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20230626 | 165300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 15830 |
| 153 | 20230626 | 165200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20230626 | 165100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20230626 | 165000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20230626 | 164900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20230626 | 164800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20230626 | 164700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20230626 | 164600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20230626 | 164500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20230626 | 164400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20230626 | 164300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20230626 | 164200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20230626 | 164100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20230626 | 164000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20230626 | 163900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20230626 | 163800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20230626 | 163700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20230626 | 163600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20230626 | 163500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20230626 | 163400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20230626 | 163300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20230626 | 163200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20230626 | 163100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20230626 | 163000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20230626 | 162900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20230626 | 162800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20230626 | 162700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20230626 | 162600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20230626 | 162500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20230626 | 162400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20230626 | 162300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 15830 |
| 183 | 20230626 | 162200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20230626 | 162100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20230626 | 162000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20230626 | 161900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20230626 | 161800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20230626 | 161700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20230626 | 161600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20230626 | 161500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20230626 | 161400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20230626 | 161300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20230626 | 161200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20230626 | 161100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20230626 | 161000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20230626 | 160900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20230626 | 160800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20230626 | 160700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20230626 | 160600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20230626 | 160500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20230626 | 160400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20230626 | 160300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20230626 | 160200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20230626 | 160100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20230626 | 160000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20230626 | 155900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20230626 | 155800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20230626 | 155700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20230626 | 155600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20230626 | 155500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20230626 | 155400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20230626 | 155300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 15830 |
| 213 | 20230626 | 155200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20230626 | 155100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20230626 | 155000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20230626 | 154900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20230626 | 154800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20230626 | 154700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20230626 | 154600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20230626 | 154500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20230626 | 154400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20230626 | 154300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20230626 | 154200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20230626 | 154100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20230626 | 154000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20230626 | 153900 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20230626 | 153800 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20230626 | 153700 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20230626 | 153600 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20230626 | 153500 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20230626 | 153400 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20230626 | 153300 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20230626 | 153200 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20230626 | 153100 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 0 |
| 235 | 20230626 | 153000 | 2350265890 | 3855 | 3855 | 3855 | 3855 | 15830 |
| 236 | 20230626 | 152900 | 2289241240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 237 | 20230626 | 152800 | 2289241240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 238 | 20230626 | 152700 | 2289241240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 239 | 20230626 | 152600 | 2289241240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 240 | 20230626 | 152500 | 2289241240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 241 | 20230626 | 152400 | 2289241240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 242 | 20230626 | 152300 | 2289241240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 243 | 20230626 | 152200 | 2289241240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 244 | 20230626 | 152100 | 2289241240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 245 | 20230626 | 152000 | 2289241240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 246 | 20230626 | 151900 | 2289241240 | 3860 | 3840 | 3860 | 3830 | 10708 |
| 247 | 20230626 | 151800 | 2248065780 | 3840 | 3825 | 3840 | 3815 | 6830 |
| 248 | 20230626 | 151700 | 2221922155 | 3820 | 3820 | 3830 | 3820 | 7546 |
| 249 | 20230626 | 151600 | 2193082155 | 3820 | 3815 | 3820 | 3810 | 5078 |
| 250 | 20230626 | 151500 | 2173704190 | 3820 | 3815 | 3820 | 3815 | 401 |
| 251 | 20230626 | 151400 | 2172174370 | 3820 | 3815 | 3820 | 3810 | 2792 |
| 252 | 20230626 | 151300 | 2161535395 | 3815 | 3815 | 3820 | 3815 | 2381 |
| 253 | 20230626 | 151200 | 2152451125 | 3815 | 3815 | 3820 | 3815 | 532 |
| 254 | 20230626 | 151100 | 2150421540 | 3815 | 3815 | 3820 | 3815 | 24 |
| 255 | 20230626 | 151000 | 2150329975 | 3820 | 3815 | 3820 | 3815 | 1737 |
| 256 | 20230626 | 150900 | 2143696070 | 3815 | 3815 | 3815 | 3815 | 1171 |
| 257 | 20230626 | 150800 | 2139228705 | 3815 | 3820 | 3820 | 3815 | 41 |
| 258 | 20230626 | 150700 | 2139072285 | 3810 | 3815 | 3815 | 3810 | 1720 |
| 259 | 20230626 | 150600 | 2132517450 | 3815 | 3815 | 3815 | 3810 | 1026 |
| 260 | 20230626 | 150500 | 2128604010 | 3820 | 3820 | 3820 | 3820 | 8 |
| 261 | 20230626 | 150400 | 2128573450 | 3820 | 3815 | 3820 | 3815 | 1599 |
| 262 | 20230626 | 150300 | 2122473260 | 3820 | 3815 | 3820 | 3815 | 1180 |
| 263 | 20230626 | 150200 | 2117971545 | 3820 | 3820 | 3820 | 3820 | 1002 |
| 264 | 20230626 | 150100 | 2114143905 | 3820 | 3815 | 3820 | 3815 | 257 |
| 265 | 20230626 | 150000 | 2113163445 | 3815 | 3820 | 3820 | 3810 | 2618 |
| 266 | 20230626 | 145900 | 2103175805 | 3815 | 3825 | 3825 | 3815 | 26 |
| 267 | 20230626 | 145800 | 2103076485 | 3820 | 3820 | 3825 | 3815 | 205 |
| 268 | 20230626 | 145700 | 2102294340 | 3825 | 3825 | 3825 | 3825 | 825 |
| 269 | 20230626 | 145600 | 2099138715 | 3825 | 3825 | 3825 | 3815 | 406 |
| 270 | 20230626 | 145500 | 2097589765 | 3825 | 3820 | 3825 | 3820 | 102 |
| 271 | 20230626 | 145400 | 2097200120 | 3815 | 3820 | 3820 | 3810 | 2782 |
| 272 | 20230626 | 145300 | 2086583820 | 3820 | 3825 | 3825 | 3820 | 18 |
| 273 | 20230626 | 145200 | 2086515025 | 3815 | 3820 | 3825 | 3815 | 4234 |
| 274 | 20230626 | 145100 | 2070327780 | 3820 | 3815 | 3820 | 3815 | 607 |
| 275 | 20230626 | 145000 | 2068012040 | 3820 | 3815 | 3820 | 3815 | 2 |
| 276 | 20230626 | 144900 | 2068004405 | 3810 | 3815 | 3815 | 3810 | 886 |
| 277 | 20230626 | 144800 | 2064628625 | 3815 | 3815 | 3820 | 3815 | 88 |
| 278 | 20230626 | 144700 | 2064292900 | 3820 | 3815 | 3820 | 3815 | 134 |
| 279 | 20230626 | 144600 | 2063781685 | 3820 | 3820 | 3820 | 3820 | 20 |
| 280 | 20230626 | 144500 | 2063705285 | 3820 | 3815 | 3820 | 3815 | 1221 |
| 281 | 20230626 | 144400 | 2059041165 | 3820 | 3815 | 3820 | 3815 | 1114 |
| 282 | 20230626 | 144300 | 2054790685 | 3820 | 3815 | 3820 | 3815 | 2784 |
| 283 | 20230626 | 144200 | 2044166785 | 3810 | 3810 | 3810 | 3810 | 204 |
| 284 | 20230626 | 144100 | 2043389545 | 3815 | 3815 | 3815 | 3815 | 3 |
| 285 | 20230626 | 144000 | 2043378100 | 3810 | 3820 | 3820 | 3810 | 164 |
| 286 | 20230626 | 143900 | 2042751645 | 3820 | 3805 | 3820 | 3805 | 417 |
| 287 | 20230626 | 143800 | 2041164690 | 3810 | 3810 | 3820 | 3810 | 3193 |
| 288 | 20230626 | 143700 | 2028999095 | 3815 | 3815 | 3815 | 3815 | 1 |
| 289 | 20230626 | 143600 | 2028995280 | 3820 | 3815 | 3820 | 3815 | 2 |
| 290 | 20230626 | 143500 | 2028987645 | 3805 | 3815 | 3815 | 3805 | 4244 |
| 291 | 20230626 | 143400 | 2012817005 | 3820 | 3815 | 3820 | 3815 | 2 |
| 292 | 20230626 | 143300 | 2012809370 | 3820 | 3820 | 3820 | 3820 | 0 |
| 293 | 20230626 | 143200 | 2012809370 | 3820 | 3820 | 3820 | 3820 | 19 |
| 294 | 20230626 | 143100 | 2012736790 | 3810 | 3820 | 3820 | 3810 | 1101 |
| 295 | 20230626 | 143000 | 2008537105 | 3815 | 3820 | 3820 | 3815 | 163 |
| 296 | 20230626 | 142900 | 2007915070 | 3820 | 3815 | 3820 | 3815 | 326 |
| 297 | 20230626 | 142800 | 2006671375 | 3815 | 3815 | 3815 | 3815 | 3 |
| 298 | 20230626 | 142700 | 2006659930 | 3815 | 3815 | 3815 | 3815 | 50 |
| 299 | 20230626 | 142600 | 2006469180 | 3820 | 3820 | 3820 | 3820 | 0 |
| 300 | 20230626 | 142500 | 2006469180 | 3820 | 3820 | 3820 | 3820 | 5 |
| 301 | 20230626 | 142400 | 2006450080 | 3820 | 3815 | 3825 | 3810 | 1377 |
| 302 | 20230626 | 142300 | 2001202445 | 3815 | 3820 | 3820 | 3815 | 399 |
| 303 | 20230626 | 142200 | 1999680020 | 3825 | 3820 | 3825 | 3820 | 151 |
| 304 | 20230626 | 142100 | 1999103195 | 3825 | 3825 | 3825 | 3825 | 101 |
| 305 | 20230626 | 142000 | 1998716870 | 3820 | 3820 | 3820 | 3820 | 175 |
| 306 | 20230626 | 141900 | 1998048370 | 3815 | 3815 | 3815 | 3815 | 0 |
| 307 | 20230626 | 141800 | 1998048370 | 3815 | 3815 | 3815 | 3815 | 409 |
| 308 | 20230626 | 141700 | 1996488035 | 3815 | 3815 | 3815 | 3815 | 0 |
| 309 | 20230626 | 141600 | 1996488035 | 3815 | 3815 | 3815 | 3815 | 10 |
| 310 | 20230626 | 141500 | 1996449885 | 3815 | 3815 | 3815 | 3815 | 2 |
| 311 | 20230626 | 141400 | 1996442255 | 3805 | 3805 | 3805 | 3805 | 203 |
| 312 | 20230626 | 141300 | 1995669840 | 3805 | 3815 | 3815 | 3805 | 2 |
| 313 | 20230626 | 141200 | 1995662220 | 3815 | 3805 | 3815 | 3805 | 84 |
| 314 | 20230626 | 141100 | 1995342590 | 3815 | 3815 | 3815 | 3815 | 1 |
| 315 | 20230626 | 141000 | 1995338775 | 3805 | 3805 | 3805 | 3805 | 500 |
| 316 | 20230626 | 140900 | 1993436275 | 3815 | 3805 | 3815 | 3800 | 1496 |
| 317 | 20230626 | 140800 | 1987748935 | 3800 | 3810 | 3810 | 3800 | 6408 |
| 318 | 20230626 | 140700 | 1963396065 | 3815 | 3815 | 3815 | 3815 | 1 |
| 319 | 20230626 | 140600 | 1963392250 | 3815 | 3815 | 3815 | 3815 | 0 |
| 320 | 20230626 | 140500 | 1963392250 | 3815 | 3815 | 3815 | 3815 | 4 |
| 321 | 20230626 | 140400 | 1963376990 | 3815 | 3815 | 3815 | 3805 | 5734 |
| 322 | 20230626 | 140300 | 1941558800 | 3805 | 3805 | 3805 | 3805 | 168 |
| 323 | 20230626 | 140200 | 1940919560 | 3815 | 3810 | 3815 | 3810 | 2191 |
| 324 | 20230626 | 140100 | 1932571730 | 3815 | 3815 | 3815 | 3815 | 61 |
| 325 | 20230626 | 140000 | 1932339015 | 3820 | 3820 | 3820 | 3820 | 1 |
| 326 | 20230626 | 135900 | 1932335195 | 3820 | 3820 | 3820 | 3820 | 2 |
| 327 | 20230626 | 135800 | 1932327555 | 3815 | 3815 | 3820 | 3815 | 550 |
| 328 | 20230626 | 135700 | 1930229300 | 3810 | 3810 | 3815 | 3810 | 764 |
| 329 | 20230626 | 135600 | 1927318450 | 3810 | 3815 | 3815 | 3810 | 406 |
| 330 | 20230626 | 135500 | 1925769585 | 3820 | 3820 | 3820 | 3820 | 0 |
| 331 | 20230626 | 135400 | 1925769585 | 3820 | 3820 | 3820 | 3820 | 26 |
| 332 | 20230626 | 135300 | 1925670265 | 3810 | 3820 | 3820 | 3810 | 112 |
| 333 | 20230626 | 135200 | 1925243535 | 3820 | 3820 | 3820 | 3820 | 0 |
| 334 | 20230626 | 135100 | 1925243535 | 3820 | 3820 | 3820 | 3820 | 0 |
| 335 | 20230626 | 135000 | 1925243535 | 3820 | 3820 | 3820 | 3820 | 0 |
| 336 | 20230626 | 134900 | 1925243535 | 3820 | 3815 | 3820 | 3810 | 4884 |
| 337 | 20230626 | 134800 | 1906620700 | 3820 | 3825 | 3825 | 3820 | 195 |
| 338 | 20230626 | 134700 | 1905875650 | 3830 | 3830 | 3830 | 3830 | 0 |
| 339 | 20230626 | 134600 | 1905875650 | 3830 | 3825 | 3830 | 3825 | 3043 |
| 340 | 20230626 | 134500 | 1894226205 | 3820 | 3820 | 3820 | 3815 | 700 |
| 341 | 20230626 | 134400 | 1891553205 | 3825 | 3825 | 3825 | 3825 | 0 |
| 342 | 20230626 | 134300 | 1891553205 | 3825 | 3825 | 3825 | 3825 | 1 |
| 343 | 20230626 | 134200 | 1891549380 | 3830 | 3830 | 3830 | 3830 | 0 |
| 344 | 20230626 | 134100 | 1891549380 | 3830 | 3830 | 3830 | 3830 | 206 |
| 345 | 20230626 | 134000 | 1890760400 | 3830 | 3815 | 3830 | 3815 | 455 |
| 346 | 20230626 | 133900 | 1889021355 | 3815 | 3820 | 3820 | 3815 | 1579 |
| 347 | 20230626 | 133800 | 1882997075 | 3820 | 3820 | 3820 | 3820 | 743 |
| 348 | 20230626 | 133700 | 1880158815 | 3825 | 3825 | 3825 | 3825 | 0 |
| 349 | 20230626 | 133600 | 1880158815 | 3825 | 3825 | 3825 | 3825 | 0 |
| 350 | 20230626 | 133500 | 1880158815 | 3825 | 3825 | 3825 | 3825 | 1 |
| 351 | 20230626 | 133400 | 1880154990 | 3820 | 3820 | 3825 | 3820 | 30 |
| 352 | 20230626 | 133300 | 1880040365 | 3825 | 3825 | 3825 | 3825 | 0 |
| 353 | 20230626 | 133200 | 1880040365 | 3825 | 3825 | 3825 | 3825 | 1 |
| 354 | 20230626 | 133100 | 1880036540 | 3820 | 3825 | 3825 | 3820 | 291 |
| 355 | 20230626 | 133000 | 1878924915 | 3825 | 3825 | 3825 | 3825 | 209 |
| 356 | 20230626 | 132900 | 1878125490 | 3830 | 3830 | 3830 | 3830 | 280 |
| 357 | 20230626 | 132800 | 1877053090 | 3825 | 3825 | 3825 | 3825 | 152 |
| 358 | 20230626 | 132700 | 1876471690 | 3830 | 3830 | 3830 | 3830 | 1 |
| 359 | 20230626 | 132600 | 1876467860 | 3820 | 3820 | 3820 | 3820 | 0 |
| 360 | 20230626 | 132500 | 1876467860 | 3820 | 3820 | 3820 | 3820 | 0 |
| 361 | 20230626 | 132400 | 1876467860 | 3820 | 3835 | 3835 | 3820 | 781 |
| 362 | 20230626 | 132300 | 1873484425 | 3820 | 3820 | 3820 | 3820 | 0 |
| 363 | 20230626 | 132200 | 1873484425 | 3820 | 3825 | 3825 | 3820 | 1626 |
| 364 | 20230626 | 132100 | 1867272405 | 3835 | 3835 | 3835 | 3835 | 0 |
| 365 | 20230626 | 132000 | 1867272405 | 3835 | 3835 | 3835 | 3835 | 50 |
| 366 | 20230626 | 131900 | 1867080655 | 3820 | 3820 | 3820 | 3820 | 201 |
| 367 | 20230626 | 131800 | 1866312835 | 3820 | 3820 | 3820 | 3820 | 500 |
| 368 | 20230626 | 131700 | 1864402835 | 3820 | 3825 | 3825 | 3820 | 561 |
| 369 | 20230626 | 131600 | 1862259705 | 3825 | 3830 | 3835 | 3825 | 11 |
| 370 | 20230626 | 131500 | 1862217615 | 3835 | 3835 | 3835 | 3835 | 0 |
| 371 | 20230626 | 131400 | 1862217615 | 3835 | 3835 | 3835 | 3835 | 0 |
| 372 | 20230626 | 131300 | 1862217615 | 3835 | 3835 | 3835 | 3835 | 205 |
| 373 | 20230626 | 131200 | 1861431440 | 3840 | 3835 | 3840 | 3835 | 530 |
| 374 | 20230626 | 131100 | 1859397890 | 3835 | 3820 | 3835 | 3820 | 1219 |
| 375 | 20230626 | 131000 | 1854738870 | 3820 | 3820 | 3820 | 3820 | 168 |
| 376 | 20230626 | 130900 | 1854097110 | 3820 | 3820 | 3820 | 3820 | 112 |
| 377 | 20230626 | 130800 | 1853669270 | 3820 | 3820 | 3820 | 3820 | 21 |
| 378 | 20230626 | 130700 | 1853589050 | 3820 | 3825 | 3825 | 3820 | 627 |
| 379 | 20230626 | 130600 | 1851190785 | 3825 | 3825 | 3825 | 3825 | 900 |
| 380 | 20230626 | 130500 | 1847748285 | 3825 | 3825 | 3825 | 3825 | 500 |
| 381 | 20230626 | 130400 | 1845835785 | 3820 | 3820 | 3820 | 3820 | 0 |
| 382 | 20230626 | 130300 | 1845835785 | 3820 | 3820 | 3820 | 3820 | 20 |
| 383 | 20230626 | 130200 | 1845759385 | 3820 | 3820 | 3820 | 3820 | 0 |
| 384 | 20230626 | 130100 | 1845759385 | 3820 | 3820 | 3820 | 3820 | 300 |
| 385 | 20230626 | 130000 | 1844613385 | 3820 | 3820 | 3820 | 3820 | 10 |
| 386 | 20230626 | 125900 | 1844575185 | 3820 | 3820 | 3820 | 3820 | 5021 |
| 387 | 20230626 | 125800 | 1825394965 | 3825 | 3825 | 3825 | 3825 | 0 |
| 388 | 20230626 | 125700 | 1825394965 | 3825 | 3820 | 3825 | 3820 | 890 |
| 389 | 20230626 | 125600 | 1821995155 | 3810 | 3810 | 3810 | 3810 | 88 |
| 390 | 20230626 | 125500 | 1821659875 | 3820 | 3820 | 3820 | 3820 | 3 |
| 391 | 20230626 | 125400 | 1821648415 | 3805 | 3815 | 3815 | 3805 | 12852 |
| 392 | 20230626 | 125300 | 1772685455 | 3815 | 3815 | 3815 | 3815 | 533 |
| 393 | 20230626 | 125200 | 1770652060 | 3825 | 3815 | 3825 | 3815 | 211 |
| 394 | 20230626 | 125100 | 1769844995 | 3815 | 3815 | 3815 | 3815 | 1 |
| 395 | 20230626 | 125000 | 1769841180 | 3820 | 3820 | 3820 | 3815 | 1240 |
| 396 | 20230626 | 124900 | 1765104530 | 3820 | 3820 | 3820 | 3820 | 400 |
| 397 | 20230626 | 124800 | 1763576530 | 3820 | 3820 | 3820 | 3820 | 0 |
| 398 | 20230626 | 124700 | 1763576530 | 3820 | 3825 | 3825 | 3820 | 1002 |
| 399 | 20230626 | 124600 | 1759748840 | 3820 | 3820 | 3820 | 3820 | 0 |
| 400 | 20230626 | 124500 | 1759748840 | 3820 | 3820 | 3820 | 3820 | 0 |
| 401 | 20230626 | 124400 | 1759748840 | 3820 | 3820 | 3820 | 3820 | 360 |
| 402 | 20230626 | 124300 | 1758373640 | 3820 | 3820 | 3820 | 3820 | 0 |
| 403 | 20230626 | 124200 | 1758373640 | 3820 | 3820 | 3820 | 3820 | 145 |
| 404 | 20230626 | 124100 | 1757819740 | 3820 | 3820 | 3820 | 3820 | 1 |
| 405 | 20230626 | 124000 | 1757815920 | 3830 | 3830 | 3830 | 3830 | 1750 |
| 406 | 20230626 | 123900 | 1751113420 | 3830 | 3830 | 3830 | 3830 | 1 |
| 407 | 20230626 | 123800 | 1751109590 | 3820 | 3825 | 3825 | 3820 | 219 |
| 408 | 20230626 | 123700 | 1750272510 | 3830 | 3830 | 3830 | 3830 | 0 |
| 409 | 20230626 | 123600 | 1750272510 | 3830 | 3825 | 3830 | 3815 | 6040 |
| 410 | 20230626 | 123500 | 1727208310 | 3830 | 3830 | 3830 | 3830 | 900 |
| 411 | 20230626 | 123400 | 1723761310 | 3830 | 3835 | 3835 | 3830 | 132 |
| 412 | 20230626 | 123300 | 1723255270 | 3835 | 3830 | 3835 | 3830 | 1150 |
| 413 | 20230626 | 123200 | 1718846270 | 3835 | 3835 | 3835 | 3835 | 0 |
| 414 | 20230626 | 123100 | 1718846270 | 3835 | 3835 | 3835 | 3835 | 150 |
| 415 | 20230626 | 123000 | 1718271020 | 3830 | 3835 | 3835 | 3830 | 297 |
| 416 | 20230626 | 122900 | 1717133245 | 3835 | 3835 | 3835 | 3835 | 502 |
| 417 | 20230626 | 122800 | 1715208075 | 3835 | 3830 | 3835 | 3830 | 148 |
| 418 | 20230626 | 122700 | 1714641220 | 3835 | 3835 | 3835 | 3835 | 400 |
| 419 | 20230626 | 122600 | 1713107220 | 3835 | 3835 | 3835 | 3835 | 1 |
| 420 | 20230626 | 122500 | 1713103385 | 3835 | 3835 | 3835 | 3835 | 123 |
| 421 | 20230626 | 122400 | 1712631680 | 3835 | 3830 | 3835 | 3830 | 2048 |
| 422 | 20230626 | 122300 | 1704785150 | 3825 | 3825 | 3825 | 3825 | 378 |
| 423 | 20230626 | 122200 | 1703339300 | 3825 | 3825 | 3825 | 3825 | 21 |
| 424 | 20230626 | 122100 | 1703258975 | 3825 | 3825 | 3825 | 3825 | 300 |
| 425 | 20230626 | 122000 | 1702111475 | 3825 | 3825 | 3825 | 3825 | 47 |
| 426 | 20230626 | 121900 | 1701931700 | 3825 | 3825 | 3825 | 3825 | 250 |
| 427 | 20230626 | 121800 | 1700975450 | 3820 | 3820 | 3820 | 3820 | 0 |
| 428 | 20230626 | 121700 | 1700975450 | 3820 | 3825 | 3825 | 3820 | 106 |
| 429 | 20230626 | 121600 | 1700570500 | 3825 | 3825 | 3825 | 3825 | 77 |
| 430 | 20230626 | 121500 | 1700275975 | 3825 | 3820 | 3825 | 3820 | 611 |
| 431 | 20230626 | 121400 | 1697941900 | 3825 | 3825 | 3825 | 3825 | 49 |
| 432 | 20230626 | 121300 | 1697754475 | 3825 | 3825 | 3825 | 3825 | 505 |
| 433 | 20230626 | 121200 | 1695822850 | 3825 | 3825 | 3825 | 3825 | 500 |
| 434 | 20230626 | 121100 | 1693910350 | 3825 | 3825 | 3825 | 3825 | 100 |
| 435 | 20230626 | 121000 | 1693527850 | 3825 | 3830 | 3830 | 3825 | 478 |
| 436 | 20230626 | 120900 | 1691697225 | 3830 | 3835 | 3835 | 3830 | 57 |
| 437 | 20230626 | 120800 | 1691478910 | 3835 | 3830 | 3835 | 3825 | 889 |
| 438 | 20230626 | 120700 | 1688077935 | 3835 | 3835 | 3835 | 3835 | 0 |
| 439 | 20230626 | 120600 | 1688077935 | 3835 | 3835 | 3835 | 3835 | 0 |
| 440 | 20230626 | 120500 | 1688077935 | 3835 | 3835 | 3835 | 3835 | 0 |
| 441 | 20230626 | 120400 | 1688077935 | 3835 | 3835 | 3835 | 3835 | 0 |
| 442 | 20230626 | 120300 | 1688077935 | 3835 | 3835 | 3835 | 3835 | 1001 |
| 443 | 20230626 | 120200 | 1684239100 | 3835 | 3835 | 3835 | 3835 | 178 |
| 444 | 20230626 | 120100 | 1683556470 | 3835 | 3830 | 3835 | 3825 | 275 |
| 445 | 20230626 | 120000 | 1682503400 | 3835 | 3835 | 3835 | 3835 | 35 |
| 446 | 20230626 | 115900 | 1682369175 | 3835 | 3835 | 3835 | 3835 | 5 |
| 447 | 20230626 | 115800 | 1682350000 | 3835 | 3835 | 3835 | 3835 | 5 |
| 448 | 20230626 | 115700 | 1682330825 | 3835 | 3825 | 3835 | 3825 | 2 |
| 449 | 20230626 | 115600 | 1682323165 | 3825 | 3825 | 3835 | 3825 | 1940 |
| 450 | 20230626 | 115500 | 1674902635 | 3825 | 3825 | 3835 | 3825 | 503 |
| 451 | 20230626 | 115400 | 1672978650 | 3825 | 3825 | 3825 | 3825 | 58 |
| 452 | 20230626 | 115300 | 1672756800 | 3825 | 3825 | 3825 | 3825 | 35 |
| 453 | 20230626 | 115200 | 1672622925 | 3825 | 3835 | 3835 | 3825 | 108 |
| 454 | 20230626 | 115100 | 1672209815 | 3835 | 3830 | 3835 | 3830 | 41 |
| 455 | 20230626 | 115000 | 1672052780 | 3835 | 3835 | 3835 | 3835 | 4 |
| 456 | 20230626 | 114900 | 1672037440 | 3830 | 3830 | 3830 | 3830 | 8 |
| 457 | 20230626 | 114800 | 1672006800 | 3830 | 3830 | 3830 | 3830 | 83 |
| 458 | 20230626 | 114700 | 1671688910 | 3830 | 3830 | 3830 | 3830 | 258 |
| 459 | 20230626 | 114600 | 1670700770 | 3835 | 3835 | 3835 | 3835 | 1 |
| 460 | 20230626 | 114500 | 1670696935 | 3835 | 3835 | 3835 | 3835 | 1 |
| 461 | 20230626 | 114400 | 1670693100 | 3835 | 3835 | 3835 | 3835 | 0 |
| 462 | 20230626 | 114300 | 1670693100 | 3835 | 3835 | 3835 | 3835 | 0 |
| 463 | 20230626 | 114200 | 1670693100 | 3835 | 3835 | 3835 | 3835 | 0 |
| 464 | 20230626 | 114100 | 1670693100 | 3835 | 3825 | 3835 | 3825 | 943 |
| 465 | 20230626 | 114000 | 1667080445 | 3830 | 3835 | 3835 | 3830 | 1107 |
| 466 | 20230626 | 113900 | 1662840560 | 3830 | 3835 | 3835 | 3830 | 11 |
| 467 | 20230626 | 113800 | 1662798380 | 3835 | 3835 | 3835 | 3835 | 10 |
| 468 | 20230626 | 113700 | 1662760030 | 3830 | 3835 | 3835 | 3830 | 815 |
| 469 | 20230626 | 113600 | 1659638555 | 3835 | 3835 | 3835 | 3835 | 2 |
| 470 | 20230626 | 113500 | 1659630885 | 3840 | 3840 | 3840 | 3840 | 1 |
| 471 | 20230626 | 113400 | 1659627045 | 3830 | 3830 | 3830 | 3830 | 0 |
| 472 | 20230626 | 113300 | 1659627045 | 3830 | 3830 | 3840 | 3830 | 2008 |
| 473 | 20230626 | 113200 | 1651936370 | 3830 | 3840 | 3840 | 3830 | 212 |
| 474 | 20230626 | 113100 | 1651123380 | 3840 | 3830 | 3840 | 3830 | 404 |
| 475 | 20230626 | 113000 | 1649573550 | 3835 | 3835 | 3835 | 3835 | 0 |
| 476 | 20230626 | 112900 | 1649573550 | 3835 | 3835 | 3835 | 3835 | 2270 |
| 477 | 20230626 | 112800 | 1640868100 | 3835 | 3845 | 3845 | 3835 | 5746 |
| 478 | 20230626 | 112700 | 1618827150 | 3845 | 3845 | 3845 | 3845 | 311 |
| 479 | 20230626 | 112600 | 1617631355 | 3845 | 3855 | 3855 | 3845 | 1285 |
| 480 | 20230626 | 112500 | 1612685370 | 3855 | 3855 | 3855 | 3855 | 0 |
| 481 | 20230626 | 112400 | 1612685370 | 3855 | 3860 | 3860 | 3855 | 200 |
| 482 | 20230626 | 112300 | 1611913435 | 3860 | 3855 | 3860 | 3855 | 289 |
| 483 | 20230626 | 112200 | 1610798275 | 3855 | 3855 | 3855 | 3855 | 1728 |
| 484 | 20230626 | 112100 | 1604136835 | 3855 | 3855 | 3855 | 3850 | 524 |
| 485 | 20230626 | 112000 | 1602117565 | 3855 | 3855 | 3855 | 3855 | 2006 |
| 486 | 20230626 | 111900 | 1594384435 | 3855 | 3860 | 3860 | 3850 | 2097 |
| 487 | 20230626 | 111800 | 1586300195 | 3860 | 3855 | 3860 | 3850 | 2516 |
| 488 | 20230626 | 111700 | 1576594015 | 3855 | 3845 | 3855 | 3845 | 593 |
| 489 | 20230626 | 111600 | 1574308095 | 3855 | 3845 | 3855 | 3845 | 6906 |
| 490 | 20230626 | 111500 | 1547726895 | 3845 | 3845 | 3845 | 3845 | 143 |
| 491 | 20230626 | 111400 | 1547177060 | 3845 | 3840 | 3845 | 3840 | 291 |
| 492 | 20230626 | 111300 | 1546059615 | 3840 | 3840 | 3840 | 3840 | 351 |
| 493 | 20230626 | 111200 | 1544711775 | 3840 | 3835 | 3840 | 3835 | 327 |
| 494 | 20230626 | 111100 | 1543456485 | 3835 | 3835 | 3835 | 3835 | 329 |
| 495 | 20230626 | 111000 | 1542194770 | 3835 | 3840 | 3840 | 3835 | 159 |
| 496 | 20230626 | 110900 | 1541584955 | 3840 | 3840 | 3845 | 3840 | 590 |
| 497 | 20230626 | 110800 | 1539319295 | 3845 | 3845 | 3845 | 3845 | 20 |
| 498 | 20230626 | 110700 | 1539242395 | 3845 | 3835 | 3845 | 3835 | 342 |
| 499 | 20230626 | 110600 | 1537929215 | 3835 | 3845 | 3845 | 3835 | 918 |
| 500 | 20230626 | 110500 | 1534403320 | 3845 | 3850 | 3850 | 3840 | 53 |
| 501 | 20230626 | 110400 | 1534199775 | 3840 | 3850 | 3850 | 3840 | 242 |
| 502 | 20230626 | 110300 | 1533270375 | 3845 | 3845 | 3850 | 3845 | 1586 |
| 503 | 20230626 | 110200 | 1527172195 | 3850 | 3845 | 3850 | 3845 | 3152 |
| 504 | 20230626 | 110100 | 1515047395 | 3850 | 3840 | 3850 | 3840 | 3618 |
| 505 | 20230626 | 110000 | 1501137655 | 3840 | 3835 | 3840 | 3835 | 2283 |
| 506 | 20230626 | 105900 | 1492373545 | 3835 | 3830 | 3835 | 3830 | 365 |
| 507 | 20230626 | 105800 | 1490974690 | 3825 | 3830 | 3830 | 3825 | 1020 |
| 508 | 20230626 | 105700 | 1487073090 | 3830 | 3830 | 3830 | 3830 | 0 |
| 509 | 20230626 | 105600 | 1487073090 | 3830 | 3820 | 3830 | 3820 | 354 |
| 510 | 20230626 | 105500 | 1485717670 | 3815 | 3815 | 3815 | 3815 | 7 |
| 511 | 20230626 | 105400 | 1485690965 | 3820 | 3820 | 3830 | 3820 | 1006 |
| 512 | 20230626 | 105300 | 1481848035 | 3815 | 3820 | 3830 | 3815 | 1159 |
| 513 | 20230626 | 105200 | 1477421105 | 3820 | 3820 | 3820 | 3815 | 1007 |
| 514 | 20230626 | 105100 | 1473574750 | 3830 | 3830 | 3830 | 3830 | 4 |
| 515 | 20230626 | 105000 | 1473559430 | 3830 | 3830 | 3830 | 3830 | 14 |
| 516 | 20230626 | 104900 | 1473505810 | 3820 | 3830 | 3830 | 3820 | 87 |
| 517 | 20230626 | 104800 | 1473173175 | 3830 | 3830 | 3835 | 3830 | 1206 |
| 518 | 20230626 | 104700 | 1468554035 | 3835 | 3820 | 3835 | 3820 | 2389 |
| 519 | 20230626 | 104600 | 1459405575 | 3815 | 3820 | 3820 | 3815 | 681 |
| 520 | 20230626 | 104500 | 1456807510 | 3820 | 3820 | 3825 | 3820 | 222 |
| 521 | 20230626 | 104400 | 1455959390 | 3820 | 3830 | 3830 | 3820 | 2501 |
| 522 | 20230626 | 104300 | 1446405535 | 3820 | 3825 | 3825 | 3820 | 3600 |
| 523 | 20230626 | 104200 | 1432638330 | 3830 | 3825 | 3830 | 3825 | 501 |
| 524 | 20230626 | 104100 | 1430722000 | 3825 | 3825 | 3825 | 3825 | 2137 |
| 525 | 20230626 | 104000 | 1422547975 | 3825 | 3825 | 3825 | 3825 | 1001 |
| 526 | 20230626 | 103900 | 1418719150 | 3830 | 3835 | 3835 | 3830 | 1221 |
| 527 | 20230626 | 103800 | 1414038655 | 3835 | 3835 | 3840 | 3835 | 1230 |
| 528 | 20230626 | 103700 | 1409320850 | 3835 | 3835 | 3835 | 3835 | 11 |
| 529 | 20230626 | 103600 | 1409278665 | 3835 | 3835 | 3840 | 3835 | 105 |
| 530 | 20230626 | 103500 | 1408875970 | 3825 | 3845 | 3845 | 3825 | 415 |
| 531 | 20230626 | 103400 | 1407285505 | 3845 | 3825 | 3850 | 3825 | 10913 |
| 532 | 20230626 | 103300 | 1365353810 | 3820 | 3820 | 3825 | 3820 | 5 |
| 533 | 20230626 | 103200 | 1365334705 | 3820 | 3825 | 3830 | 3820 | 1124 |
| 534 | 20230626 | 103100 | 1361035805 | 3825 | 3820 | 3825 | 3820 | 607 |
| 535 | 20230626 | 103000 | 1358714565 | 3815 | 3815 | 3815 | 3815 | 63 |
| 536 | 20230626 | 102900 | 1358474220 | 3815 | 3815 | 3815 | 3815 | 244 |
| 537 | 20230626 | 102800 | 1357543360 | 3810 | 3805 | 3810 | 3805 | 1144 |
| 538 | 20230626 | 102700 | 1353187725 | 3805 | 3805 | 3805 | 3805 | 529 |
| 539 | 20230626 | 102600 | 1351174880 | 3805 | 3810 | 3810 | 3805 | 402 |
| 540 | 20230626 | 102500 | 1349645260 | 3805 | 3805 | 3810 | 3805 | 2504 |
| 541 | 20230626 | 102400 | 1340117530 | 3805 | 3810 | 3810 | 3805 | 1690 |
| 542 | 20230626 | 102300 | 1333683630 | 3810 | 3810 | 3810 | 3810 | 0 |
| 543 | 20230626 | 102200 | 1333683630 | 3810 | 3810 | 3810 | 3810 | 100 |
| 544 | 20230626 | 102100 | 1333302630 | 3810 | 3810 | 3810 | 3810 | 115 |
| 545 | 20230626 | 102000 | 1332864480 | 3810 | 3815 | 3815 | 3810 | 3483 |
| 546 | 20230626 | 101900 | 1319593170 | 3815 | 3810 | 3815 | 3810 | 59 |
| 547 | 20230626 | 101800 | 1319368285 | 3810 | 3810 | 3815 | 3810 | 479 |
| 548 | 20230626 | 101700 | 1317542935 | 3810 | 3810 | 3810 | 3810 | 0 |
| 549 | 20230626 | 101600 | 1317542935 | 3810 | 3810 | 3810 | 3810 | 305 |
| 550 | 20230626 | 101500 | 1316380885 | 3810 | 3810 | 3815 | 3810 | 874 |
| 551 | 20230626 | 101400 | 1313050675 | 3810 | 3810 | 3810 | 3810 | 80 |
| 552 | 20230626 | 101300 | 1312745875 | 3805 | 3805 | 3805 | 3805 | 430 |
| 553 | 20230626 | 101200 | 1311109725 | 3810 | 3810 | 3810 | 3810 | 27 |
| 554 | 20230626 | 101100 | 1311006855 | 3810 | 3805 | 3810 | 3805 | 550 |
| 555 | 20230626 | 101000 | 1308914090 | 3805 | 3805 | 3805 | 3805 | 465 |
| 556 | 20230626 | 100900 | 1307144765 | 3805 | 3810 | 3810 | 3805 | 4201 |
| 557 | 20230626 | 100800 | 1291156910 | 3810 | 3815 | 3815 | 3810 | 2004 |
| 558 | 20230626 | 100700 | 1283519260 | 3815 | 3820 | 3820 | 3815 | 30 |
| 559 | 20230626 | 100600 | 1283404665 | 3820 | 3815 | 3820 | 3815 | 84 |
| 560 | 20230626 | 100500 | 1283084075 | 3820 | 3820 | 3820 | 3820 | 305 |
| 561 | 20230626 | 100400 | 1281918975 | 3820 | 3815 | 3820 | 3815 | 1040 |
| 562 | 20230626 | 100300 | 1277946375 | 3815 | 3820 | 3820 | 3815 | 63 |
| 563 | 20230626 | 100200 | 1277705865 | 3820 | 3820 | 3820 | 3820 | 1358 |
| 564 | 20230626 | 100100 | 1272518305 | 3820 | 3820 | 3820 | 3815 | 23 |
| 565 | 20230626 | 100000 | 1272430450 | 3825 | 3825 | 3825 | 3825 | 52 |
| 566 | 20230626 | 095900 | 1272231550 | 3825 | 3820 | 3825 | 3805 | 14344 |
| 567 | 20230626 | 095800 | 1217641750 | 3820 | 3830 | 3830 | 3815 | 5621 |
| 568 | 20230626 | 095700 | 1196170600 | 3835 | 3835 | 3835 | 3825 | 53 |
| 569 | 20230626 | 095600 | 1195967845 | 3820 | 3830 | 3835 | 3820 | 7359 |
| 570 | 20230626 | 095500 | 1167819830 | 3830 | 3840 | 3840 | 3830 | 1229 |
| 571 | 20230626 | 095400 | 1163106110 | 3840 | 3845 | 3845 | 3840 | 1264 |
| 572 | 20230626 | 095300 | 1158250135 | 3840 | 3840 | 3840 | 3840 | 2371 |
| 573 | 20230626 | 095200 | 1149145495 | 3835 | 3835 | 3840 | 3835 | 1508 |
| 574 | 20230626 | 095100 | 1143361620 | 3835 | 3835 | 3840 | 3830 | 2351 |
| 575 | 20230626 | 095000 | 1134347070 | 3840 | 3835 | 3840 | 3835 | 3576 |
| 576 | 20230626 | 094900 | 1120616730 | 3840 | 3840 | 3840 | 3835 | 4585 |
| 577 | 20230626 | 094800 | 1103024600 | 3840 | 3825 | 3845 | 3825 | 26336 |
| 578 | 20230626 | 094700 | 1001980055 | 3825 | 3815 | 3825 | 3815 | 10036 |
| 579 | 20230626 | 094600 | 963666040 | 3815 | 3810 | 3815 | 3810 | 1407 |
| 580 | 20230626 | 094500 | 958303760 | 3815 | 3815 | 3815 | 3810 | 2436 |
| 581 | 20230626 | 094400 | 949020420 | 3810 | 3810 | 3810 | 3805 | 278 |
| 582 | 20230626 | 094300 | 947961340 | 3805 | 3805 | 3810 | 3805 | 671 |
| 583 | 20230626 | 094200 | 945405505 | 3810 | 3810 | 3810 | 3810 | 291 |
| 584 | 20230626 | 094100 | 944296795 | 3810 | 3810 | 3810 | 3805 | 134 |
| 585 | 20230626 | 094000 | 943786520 | 3810 | 3805 | 3810 | 3805 | 900 |
| 586 | 20230626 | 093900 | 940360020 | 3810 | 3800 | 3810 | 3795 | 3988 |
| 587 | 20230626 | 093800 | 925176355 | 3800 | 3800 | 3800 | 3795 | 932 |
| 588 | 20230626 | 093700 | 921634760 | 3805 | 3805 | 3805 | 3800 | 69 |
| 589 | 20230626 | 093600 | 921372390 | 3800 | 3800 | 3800 | 3800 | 118 |
| 590 | 20230626 | 093500 | 920923990 | 3800 | 3800 | 3800 | 3800 | 1519 |
| 591 | 20230626 | 093400 | 915151790 | 3800 | 3800 | 3805 | 3800 | 266 |
| 592 | 20230626 | 093300 | 914140980 | 3800 | 3800 | 3800 | 3800 | 833 |
| 593 | 20230626 | 093200 | 910975580 | 3800 | 3805 | 3805 | 3795 | 278 |
| 594 | 20230626 | 093100 | 909920305 | 3805 | 3805 | 3805 | 3805 | 32 |
| 595 | 20230626 | 093000 | 909798545 | 3795 | 3800 | 3805 | 3795 | 2233 |
| 596 | 20230626 | 092900 | 901318775 | 3800 | 3795 | 3800 | 3790 | 4010 |
| 597 | 20230626 | 092800 | 886115325 | 3795 | 3790 | 3795 | 3790 | 927 |
| 598 | 20230626 | 092700 | 882601720 | 3795 | 3800 | 3800 | 3795 | 5199 |
| 599 | 20230626 | 092600 | 862856565 | 3800 | 3800 | 3805 | 3800 | 230 |
| 600 | 20230626 | 092500 | 861981910 | 3800 | 3810 | 3810 | 3800 | 702 |
| 601 | 20230626 | 092400 | 859314155 | 3805 | 3805 | 3805 | 3800 | 193 |
| 602 | 20230626 | 092300 | 858579990 | 3800 | 3805 | 3805 | 3800 | 1998 |
| 603 | 20230626 | 092200 | 850982590 | 3800 | 3810 | 3810 | 3800 | 831 |
| 604 | 20230626 | 092100 | 847821545 | 3810 | 3805 | 3810 | 3800 | 1106 |
| 605 | 20230626 | 092000 | 843618690 | 3805 | 3805 | 3810 | 3805 | 5250 |
| 606 | 20230626 | 091900 | 823637435 | 3800 | 3790 | 3800 | 3790 | 2838 |
| 607 | 20230626 | 091800 | 812863075 | 3790 | 3790 | 3800 | 3790 | 1215 |
| 608 | 20230626 | 091700 | 808257415 | 3795 | 3800 | 3800 | 3780 | 1288 |
| 609 | 20230626 | 091600 | 803386020 | 3800 | 3780 | 3800 | 3780 | 1287 |
| 610 | 20230626 | 091500 | 798509405 | 3780 | 3790 | 3800 | 3780 | 924 |
| 611 | 20230626 | 091400 | 795014945 | 3790 | 3785 | 3805 | 3785 | 4702 |
| 612 | 20230626 | 091300 | 777160745 | 3780 | 3775 | 3805 | 3775 | 1195 |
| 613 | 20230626 | 091200 | 772648805 | 3775 | 3775 | 3780 | 3765 | 4710 |
| 614 | 20230626 | 091100 | 754886165 | 3780 | 3790 | 3790 | 3775 | 5335 |
| 615 | 20230626 | 091000 | 734717450 | 3790 | 3785 | 3790 | 3785 | 479 |
| 616 | 20230626 | 090900 | 732902555 | 3790 | 3800 | 3800 | 3790 | 4941 |
| 617 | 20230626 | 090800 | 714150955 | 3810 | 3800 | 3810 | 3800 | 1031 |
| 618 | 20230626 | 090700 | 710233125 | 3805 | 3820 | 3825 | 3805 | 9426 |
| 619 | 20230626 | 090600 | 674267775 | 3820 | 3820 | 3820 | 3800 | 11601 |
| 620 | 20230626 | 090500 | 630081985 | 3800 | 3815 | 3825 | 3795 | 48058 |
| 621 | 20230626 | 090400 | 447450985 | 3820 | 3830 | 3835 | 3820 | 11458 |
| 622 | 20230626 | 090300 | 403568730 | 3830 | 3850 | 3850 | 3825 | 11716 |
| 623 | 20230626 | 090200 | 358637595 | 3850 | 3860 | 3865 | 3835 | 17824 |
| 624 | 20230626 | 090100 | 290107410 | 3860 | 3850 | 3865 | 3830 | 9054 |
| 625 | 20230626 | 090000 | 255279965 | 3850 | 3900 | 3900 | 3825 | 65734 |