30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 18213 |
| 3 | 20230629 | 185600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 4 | 20230629 | 185500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 5 | 20230629 | 185400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 6 | 20230629 | 185300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 7 | 20230629 | 185200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 8 | 20230629 | 185100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 9 | 20230629 | 185000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 10 | 20230629 | 184900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 11 | 20230629 | 184800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 12 | 20230629 | 184700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 13 | 20230629 | 184600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 14 | 20230629 | 184500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 15 | 20230629 | 184400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 16 | 20230629 | 184300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 17 | 20230629 | 184200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 18 | 20230629 | 184100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 19 | 20230629 | 184000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 20 | 20230629 | 183900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 21 | 20230629 | 183800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 22 | 20230629 | 183700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 23 | 20230629 | 183600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 24 | 20230629 | 183500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 25 | 20230629 | 183400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 26 | 20230629 | 183300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 27 | 20230629 | 183200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 28 | 20230629 | 183100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 29 | 20230629 | 183000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 30 | 20230629 | 182900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 31 | 20230629 | 182800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 32 | 20230629 | 182700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 18213 |
| 33 | 20230629 | 182600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 34 | 20230629 | 182500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 35 | 20230629 | 182400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 36 | 20230629 | 182300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 37 | 20230629 | 182200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 38 | 20230629 | 182100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 39 | 20230629 | 182000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 40 | 20230629 | 181900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 41 | 20230629 | 181800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 42 | 20230629 | 181700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 43 | 20230629 | 181600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 44 | 20230629 | 181500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 45 | 20230629 | 181400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 46 | 20230629 | 181300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 47 | 20230629 | 181200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 48 | 20230629 | 181100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 49 | 20230629 | 181000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 50 | 20230629 | 180900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 51 | 20230629 | 180800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 52 | 20230629 | 180700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 53 | 20230629 | 180600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 54 | 20230629 | 180500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 55 | 20230629 | 180400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 56 | 20230629 | 180300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 57 | 20230629 | 180200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 58 | 20230629 | 180100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 59 | 20230629 | 180000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 60 | 20230629 | 175900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 61 | 20230629 | 175800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 62 | 20230629 | 175700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 18213 |
| 63 | 20230629 | 175600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 64 | 20230629 | 175500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 65 | 20230629 | 175400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 66 | 20230629 | 175300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 67 | 20230629 | 175200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 68 | 20230629 | 175100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 69 | 20230629 | 175000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 70 | 20230629 | 174900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 71 | 20230629 | 174800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 72 | 20230629 | 174700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 73 | 20230629 | 174600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 74 | 20230629 | 174500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 75 | 20230629 | 174400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 76 | 20230629 | 174300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 77 | 20230629 | 174200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 78 | 20230629 | 174100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 79 | 20230629 | 174000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 80 | 20230629 | 173900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 81 | 20230629 | 173800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 82 | 20230629 | 173700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 83 | 20230629 | 173600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 84 | 20230629 | 173500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 85 | 20230629 | 173400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 86 | 20230629 | 173300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 87 | 20230629 | 173200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 88 | 20230629 | 173100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 89 | 20230629 | 173000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 90 | 20230629 | 172900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 91 | 20230629 | 172800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 92 | 20230629 | 172700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 18213 |
| 93 | 20230629 | 172600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 94 | 20230629 | 172500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 95 | 20230629 | 172400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 96 | 20230629 | 172300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 97 | 20230629 | 172200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 98 | 20230629 | 172100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 99 | 20230629 | 172000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 100 | 20230629 | 171900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 101 | 20230629 | 171800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 102 | 20230629 | 171700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 103 | 20230629 | 171600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 104 | 20230629 | 171500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 105 | 20230629 | 171400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 106 | 20230629 | 171300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 107 | 20230629 | 171200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 108 | 20230629 | 171100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 109 | 20230629 | 171000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 110 | 20230629 | 170900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 111 | 20230629 | 170800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 112 | 20230629 | 170700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 113 | 20230629 | 170600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 114 | 20230629 | 170500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 115 | 20230629 | 170400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 116 | 20230629 | 170300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 117 | 20230629 | 170200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 118 | 20230629 | 170100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 119 | 20230629 | 170000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 120 | 20230629 | 165900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 121 | 20230629 | 165800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 122 | 20230629 | 165700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 18213 |
| 123 | 20230629 | 165600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 124 | 20230629 | 165500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 125 | 20230629 | 165400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 126 | 20230629 | 165300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 127 | 20230629 | 165200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 128 | 20230629 | 165100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 129 | 20230629 | 165000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 130 | 20230629 | 164900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 131 | 20230629 | 164800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 132 | 20230629 | 164700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 133 | 20230629 | 164600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 134 | 20230629 | 164500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 135 | 20230629 | 164400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 136 | 20230629 | 164300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 137 | 20230629 | 164200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 138 | 20230629 | 164100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 139 | 20230629 | 164000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 140 | 20230629 | 163900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 141 | 20230629 | 163800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 142 | 20230629 | 163700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 143 | 20230629 | 163600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 144 | 20230629 | 163500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 145 | 20230629 | 163400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 146 | 20230629 | 163300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 147 | 20230629 | 163200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 148 | 20230629 | 163100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 149 | 20230629 | 163000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 150 | 20230629 | 162900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 151 | 20230629 | 162800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 152 | 20230629 | 162700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 18213 |
| 153 | 20230629 | 162600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 154 | 20230629 | 162500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 155 | 20230629 | 162400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 156 | 20230629 | 162300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 157 | 20230629 | 162200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 158 | 20230629 | 162100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 159 | 20230629 | 162000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 160 | 20230629 | 161900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 161 | 20230629 | 161800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 162 | 20230629 | 161700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 163 | 20230629 | 161600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 164 | 20230629 | 161500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 165 | 20230629 | 161400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 166 | 20230629 | 161300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 167 | 20230629 | 161200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 168 | 20230629 | 161100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 169 | 20230629 | 161000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 170 | 20230629 | 160900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 171 | 20230629 | 160800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 172 | 20230629 | 160700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 173 | 20230629 | 160600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 174 | 20230629 | 160500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 175 | 20230629 | 160400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 176 | 20230629 | 160300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 177 | 20230629 | 160200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 178 | 20230629 | 160100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 179 | 20230629 | 160000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 180 | 20230629 | 155900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 181 | 20230629 | 155800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 182 | 20230629 | 155700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 18213 |
| 183 | 20230629 | 155600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 184 | 20230629 | 155500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 185 | 20230629 | 155400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 186 | 20230629 | 155300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 187 | 20230629 | 155200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 188 | 20230629 | 155100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 189 | 20230629 | 155000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 190 | 20230629 | 154900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 191 | 20230629 | 154800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 192 | 20230629 | 154700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 193 | 20230629 | 154600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 194 | 20230629 | 154500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 195 | 20230629 | 154400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 196 | 20230629 | 154300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 197 | 20230629 | 154200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 198 | 20230629 | 154100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 199 | 20230629 | 154000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 200 | 20230629 | 153900 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 201 | 20230629 | 153800 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 202 | 20230629 | 153700 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 203 | 20230629 | 153600 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 204 | 20230629 | 153500 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 205 | 20230629 | 153400 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 206 | 20230629 | 153300 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 207 | 20230629 | 153200 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 208 | 20230629 | 153100 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 0 |
| 209 | 20230629 | 153000 | 2509688420 | 2920 | 2920 | 2920 | 2920 | 18213 |
| 210 | 20230629 | 152900 | 2456506460 | 2905 | 2905 | 2905 | 2905 | 0 |
| 211 | 20230629 | 152800 | 2456506460 | 2905 | 2905 | 2905 | 2905 | 0 |
| 212 | 20230629 | 152700 | 2456506460 | 2905 | 2905 | 2905 | 2905 | 0 |
| 213 | 20230629 | 152600 | 2456506460 | 2905 | 2905 | 2905 | 2905 | 0 |
| 214 | 20230629 | 152500 | 2456506460 | 2905 | 2905 | 2905 | 2905 | 0 |
| 215 | 20230629 | 152400 | 2456506460 | 2905 | 2905 | 2905 | 2905 | 0 |
| 216 | 20230629 | 152300 | 2456506460 | 2905 | 2905 | 2905 | 2905 | 0 |
| 217 | 20230629 | 152200 | 2456506460 | 2905 | 2905 | 2905 | 2905 | 0 |
| 218 | 20230629 | 152100 | 2456506460 | 2905 | 2905 | 2905 | 2905 | 0 |
| 219 | 20230629 | 152000 | 2456506460 | 2905 | 2905 | 2905 | 2905 | 0 |
| 220 | 20230629 | 151900 | 2456506460 | 2905 | 2910 | 2910 | 2900 | 1452 |
| 221 | 20230629 | 151800 | 2452292920 | 2905 | 2900 | 2910 | 2900 | 1042 |
| 222 | 20230629 | 151700 | 2449267070 | 2910 | 2910 | 2910 | 2900 | 227 |
| 223 | 20230629 | 151600 | 2448608700 | 2910 | 2905 | 2910 | 2900 | 994 |
| 224 | 20230629 | 151500 | 2445722125 | 2905 | 2905 | 2905 | 2905 | 15 |
| 225 | 20230629 | 151400 | 2445678550 | 2910 | 2905 | 2910 | 2900 | 881 |
| 226 | 20230629 | 151300 | 2443123385 | 2905 | 2905 | 2905 | 2900 | 139 |
| 227 | 20230629 | 151200 | 2442719635 | 2900 | 2900 | 2900 | 2900 | 1561 |
| 228 | 20230629 | 151100 | 2438192735 | 2900 | 2910 | 2910 | 2900 | 283 |
| 229 | 20230629 | 151000 | 2437371735 | 2895 | 2910 | 2910 | 2895 | 3238 |
| 230 | 20230629 | 150900 | 2427982410 | 2915 | 2910 | 2915 | 2905 | 1023 |
| 231 | 20230629 | 150800 | 2425010115 | 2915 | 2915 | 2915 | 2915 | 108 |
| 232 | 20230629 | 150700 | 2424695295 | 2920 | 2920 | 2920 | 2920 | 574 |
| 233 | 20230629 | 150600 | 2423019215 | 2920 | 2915 | 2925 | 2900 | 4468 |
| 234 | 20230629 | 150500 | 2410006275 | 2925 | 2915 | 2925 | 2915 | 9940 |
| 235 | 20230629 | 150400 | 2380981890 | 2915 | 2900 | 2915 | 2900 | 5235 |
| 236 | 20230629 | 150300 | 2365739245 | 2900 | 2900 | 2905 | 2890 | 8097 |
| 237 | 20230629 | 150200 | 2342297580 | 2905 | 2910 | 2910 | 2895 | 411 |
| 238 | 20230629 | 150100 | 2341106905 | 2910 | 2910 | 2910 | 2910 | 9 |
| 239 | 20230629 | 150000 | 2341080715 | 2910 | 2900 | 2910 | 2900 | 471 |
| 240 | 20230629 | 145900 | 2339714605 | 2900 | 2910 | 2910 | 2900 | 3146 |
| 241 | 20230629 | 145800 | 2330565635 | 2910 | 2890 | 2910 | 2890 | 2 |
| 242 | 20230629 | 145700 | 2330559835 | 2890 | 2910 | 2910 | 2890 | 10414 |
| 243 | 20230629 | 145600 | 2300428095 | 2915 | 2915 | 2915 | 2915 | 1 |
| 244 | 20230629 | 145500 | 2300425180 | 2910 | 2910 | 2910 | 2910 | 10 |
| 245 | 20230629 | 145400 | 2300396080 | 2915 | 2910 | 2915 | 2910 | 2301 |
| 246 | 20230629 | 145300 | 2293700165 | 2910 | 2905 | 2910 | 2905 | 488 |
| 247 | 20230629 | 145200 | 2292282450 | 2905 | 2905 | 2905 | 2905 | 1622 |
| 248 | 20230629 | 145100 | 2287570540 | 2905 | 2905 | 2905 | 2905 | 0 |
| 249 | 20230629 | 145000 | 2287570540 | 2905 | 2905 | 2905 | 2905 | 30 |
| 250 | 20230629 | 144900 | 2287483390 | 2905 | 2905 | 2905 | 2895 | 2488 |
| 251 | 20230629 | 144800 | 2280270750 | 2890 | 2900 | 2900 | 2890 | 13188 |
| 252 | 20230629 | 144700 | 2242083400 | 2900 | 2900 | 2900 | 2900 | 357 |
| 253 | 20230629 | 144600 | 2241048100 | 2900 | 2900 | 2905 | 2900 | 2763 |
| 254 | 20230629 | 144500 | 2233027900 | 2900 | 2900 | 2900 | 2900 | 951 |
| 255 | 20230629 | 144400 | 2230270000 | 2900 | 2905 | 2905 | 2900 | 1816 |
| 256 | 20230629 | 144300 | 2224996100 | 2905 | 2905 | 2905 | 2905 | 320 |
| 257 | 20230629 | 144200 | 2224066500 | 2905 | 2900 | 2905 | 2900 | 1993 |
| 258 | 20230629 | 144100 | 2218278090 | 2900 | 2895 | 2900 | 2895 | 2432 |
| 259 | 20230629 | 144000 | 2211227790 | 2890 | 2895 | 2900 | 2890 | 707 |
| 260 | 20230629 | 143900 | 2209181055 | 2890 | 2895 | 2895 | 2890 | 2219 |
| 261 | 20230629 | 143800 | 2202757055 | 2895 | 2900 | 2900 | 2895 | 1031 |
| 262 | 20230629 | 143700 | 2199767965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 263 | 20230629 | 143600 | 2199767965 | 2900 | 2900 | 2900 | 2900 | 0 |
| 264 | 20230629 | 143500 | 2199767965 | 2900 | 2900 | 2900 | 2900 | 1041 |
| 265 | 20230629 | 143400 | 2196749065 | 2900 | 2900 | 2900 | 2900 | 865 |
| 266 | 20230629 | 143300 | 2194240565 | 2900 | 2900 | 2900 | 2900 | 128 |
| 267 | 20230629 | 143200 | 2193869365 | 2895 | 2895 | 2895 | 2890 | 3889 |
| 268 | 20230629 | 143100 | 2182613430 | 2895 | 2895 | 2895 | 2895 | 10 |
| 269 | 20230629 | 143000 | 2182584480 | 2900 | 2895 | 2900 | 2895 | 1722 |
| 270 | 20230629 | 142900 | 2177599190 | 2900 | 2900 | 2900 | 2900 | 20 |
| 271 | 20230629 | 142800 | 2177541190 | 2895 | 2895 | 2895 | 2895 | 5 |
| 272 | 20230629 | 142700 | 2177526715 | 2900 | 2895 | 2900 | 2890 | 844 |
| 273 | 20230629 | 142600 | 2175087540 | 2895 | 2895 | 2895 | 2895 | 56 |
| 274 | 20230629 | 142500 | 2174925420 | 2895 | 2900 | 2900 | 2895 | 537 |
| 275 | 20230629 | 142400 | 2173370435 | 2905 | 2900 | 2905 | 2900 | 123 |
| 276 | 20230629 | 142300 | 2173013700 | 2905 | 2900 | 2905 | 2900 | 3065 |
| 277 | 20230629 | 142200 | 2164125195 | 2900 | 2900 | 2900 | 2900 | 1143 |
| 278 | 20230629 | 142100 | 2160810495 | 2905 | 2905 | 2910 | 2900 | 2366 |
| 279 | 20230629 | 142000 | 2153937715 | 2905 | 2905 | 2905 | 2900 | 1963 |
| 280 | 20230629 | 141900 | 2148238385 | 2900 | 2900 | 2900 | 2900 | 1744 |
| 281 | 20230629 | 141800 | 2143180785 | 2885 | 2900 | 2900 | 2885 | 1509 |
| 282 | 20230629 | 141700 | 2138804700 | 2900 | 2895 | 2905 | 2895 | 3493 |
| 283 | 20230629 | 141600 | 2128675085 | 2890 | 2885 | 2895 | 2885 | 1666 |
| 284 | 20230629 | 141500 | 2123856435 | 2885 | 2895 | 2895 | 2885 | 3605 |
| 285 | 20230629 | 141400 | 2113449380 | 2895 | 2895 | 2895 | 2895 | 18 |
| 286 | 20230629 | 141300 | 2113397270 | 2895 | 2895 | 2895 | 2895 | 25 |
| 287 | 20230629 | 141200 | 2113324895 | 2900 | 2890 | 2900 | 2890 | 458 |
| 288 | 20230629 | 141100 | 2111999535 | 2890 | 2890 | 2890 | 2890 | 177 |
| 289 | 20230629 | 141000 | 2111488005 | 2890 | 2900 | 2900 | 2890 | 12 |
| 290 | 20230629 | 140900 | 2111453245 | 2900 | 2890 | 2900 | 2890 | 116 |
| 291 | 20230629 | 140800 | 2111117995 | 2905 | 2905 | 2905 | 2905 | 0 |
| 292 | 20230629 | 140700 | 2111117995 | 2905 | 2895 | 2905 | 2895 | 1877 |
| 293 | 20230629 | 140600 | 2105674315 | 2900 | 2895 | 2900 | 2895 | 214 |
| 294 | 20230629 | 140500 | 2105054775 | 2895 | 2895 | 2905 | 2890 | 297 |
| 295 | 20230629 | 140400 | 2104195710 | 2890 | 2890 | 2895 | 2890 | 1384 |
| 296 | 20230629 | 140300 | 2100193625 | 2895 | 2895 | 2895 | 2895 | 6 |
| 297 | 20230629 | 140200 | 2100176255 | 2895 | 2895 | 2895 | 2890 | 532 |
| 298 | 20230629 | 140100 | 2098638020 | 2895 | 2890 | 2895 | 2890 | 199 |
| 299 | 20230629 | 140000 | 2098062895 | 2890 | 2890 | 2890 | 2890 | 2264 |
| 300 | 20230629 | 135900 | 2091519935 | 2895 | 2890 | 2895 | 2890 | 15 |
| 301 | 20230629 | 135800 | 2091476535 | 2890 | 2890 | 2890 | 2880 | 5004 |
| 302 | 20230629 | 135700 | 2077057565 | 2890 | 2890 | 2890 | 2890 | 200 |
| 303 | 20230629 | 135600 | 2076479565 | 2890 | 2890 | 2890 | 2890 | 836 |
| 304 | 20230629 | 135500 | 2074063525 | 2895 | 2895 | 2895 | 2895 | 0 |
| 305 | 20230629 | 135400 | 2074063525 | 2895 | 2895 | 2895 | 2890 | 1075 |
| 306 | 20230629 | 135300 | 2070956400 | 2895 | 2885 | 2895 | 2885 | 1978 |
| 307 | 20230629 | 135200 | 2065240715 | 2885 | 2885 | 2885 | 2885 | 0 |
| 308 | 20230629 | 135100 | 2065240715 | 2885 | 2890 | 2890 | 2885 | 2420 |
| 309 | 20230629 | 135000 | 2058256945 | 2890 | 2890 | 2890 | 2890 | 986 |
| 310 | 20230629 | 134900 | 2055407405 | 2890 | 2890 | 2890 | 2890 | 787 |
| 311 | 20230629 | 134800 | 2053132975 | 2885 | 2900 | 2900 | 2885 | 4795 |
| 312 | 20230629 | 134700 | 2039270875 | 2890 | 2890 | 2890 | 2890 | 338 |
| 313 | 20230629 | 134600 | 2038294055 | 2890 | 2895 | 2900 | 2890 | 4217 |
| 314 | 20230629 | 134500 | 2026106720 | 2900 | 2900 | 2900 | 2900 | 300 |
| 315 | 20230629 | 134400 | 2025236720 | 2900 | 2895 | 2900 | 2895 | 66 |
| 316 | 20230629 | 134300 | 2025045595 | 2900 | 2900 | 2900 | 2895 | 298 |
| 317 | 20230629 | 134200 | 2024182380 | 2895 | 2895 | 2900 | 2890 | 6748 |
| 318 | 20230629 | 134100 | 2004626700 | 2895 | 2900 | 2900 | 2895 | 467 |
| 319 | 20230629 | 134000 | 2003274480 | 2895 | 2895 | 2895 | 2890 | 657 |
| 320 | 20230629 | 133900 | 2001372910 | 2900 | 2895 | 2900 | 2895 | 2070 |
| 321 | 20230629 | 133800 | 1995380015 | 2895 | 2895 | 2900 | 2895 | 1554 |
| 322 | 20230629 | 133700 | 1990878685 | 2900 | 2900 | 2900 | 2900 | 400 |
| 323 | 20230629 | 133600 | 1989718685 | 2895 | 2895 | 2895 | 2895 | 24 |
| 324 | 20230629 | 133500 | 1989649205 | 2895 | 2895 | 2895 | 2895 | 35 |
| 325 | 20230629 | 133400 | 1989547880 | 2895 | 2895 | 2895 | 2895 | 65 |
| 326 | 20230629 | 133300 | 1989359705 | 2890 | 2895 | 2895 | 2890 | 1509 |
| 327 | 20230629 | 133200 | 1984995695 | 2895 | 2895 | 2900 | 2895 | 223 |
| 328 | 20230629 | 133100 | 1984349375 | 2895 | 2895 | 2895 | 2895 | 17 |
| 329 | 20230629 | 133000 | 1984300160 | 2895 | 2895 | 2895 | 2895 | 76 |
| 330 | 20230629 | 132900 | 1984080140 | 2895 | 2895 | 2895 | 2890 | 398 |
| 331 | 20230629 | 132800 | 1982928710 | 2890 | 2890 | 2890 | 2890 | 49 |
| 332 | 20230629 | 132700 | 1982787100 | 2895 | 2895 | 2895 | 2895 | 2 |
| 333 | 20230629 | 132600 | 1982781310 | 2895 | 2895 | 2900 | 2895 | 1333 |
| 334 | 20230629 | 132500 | 1978922270 | 2895 | 2895 | 2895 | 2895 | 546 |
| 335 | 20230629 | 132400 | 1977341600 | 2900 | 2900 | 2900 | 2900 | 199 |
| 336 | 20230629 | 132300 | 1976764500 | 2900 | 2900 | 2900 | 2900 | 340 |
| 337 | 20230629 | 132200 | 1975778500 | 2900 | 2895 | 2900 | 2895 | 58 |
| 338 | 20230629 | 132100 | 1975610575 | 2895 | 2900 | 2900 | 2895 | 1340 |
| 339 | 20230629 | 132000 | 1971724675 | 2900 | 2900 | 2900 | 2900 | 165 |
| 340 | 20230629 | 131900 | 1971246175 | 2900 | 2905 | 2910 | 2900 | 4508 |
| 341 | 20230629 | 131800 | 1958151685 | 2915 | 2915 | 2915 | 2915 | 1 |
| 342 | 20230629 | 131700 | 1958148770 | 2910 | 2905 | 2910 | 2905 | 2623 |
| 343 | 20230629 | 131600 | 1950516450 | 2910 | 2905 | 2910 | 2905 | 438 |
| 344 | 20230629 | 131500 | 1949243275 | 2910 | 2905 | 2910 | 2905 | 25 |
| 345 | 20230629 | 131400 | 1949170550 | 2905 | 2910 | 2910 | 2905 | 2001 |
| 346 | 20230629 | 131300 | 1943347645 | 2910 | 2910 | 2910 | 2910 | 54 |
| 347 | 20230629 | 131200 | 1943190505 | 2910 | 2900 | 2910 | 2900 | 44 |
| 348 | 20230629 | 131100 | 1943062885 | 2910 | 2905 | 2910 | 2900 | 7174 |
| 349 | 20230629 | 131000 | 1922241260 | 2905 | 2910 | 2910 | 2905 | 731 |
| 350 | 20230629 | 130900 | 1920117690 | 2910 | 2910 | 2910 | 2905 | 19 |
| 351 | 20230629 | 130800 | 1920062410 | 2910 | 2910 | 2910 | 2910 | 41 |
| 352 | 20230629 | 130700 | 1919943100 | 2905 | 2905 | 2905 | 2905 | 8 |
| 353 | 20230629 | 130600 | 1919919860 | 2905 | 2910 | 2910 | 2905 | 11 |
| 354 | 20230629 | 130500 | 1919887890 | 2910 | 2910 | 2910 | 2905 | 207 |
| 355 | 20230629 | 130400 | 1919285550 | 2910 | 2915 | 2915 | 2910 | 2 |
| 356 | 20230629 | 130300 | 1919279725 | 2905 | 2905 | 2905 | 2905 | 40 |
| 357 | 20230629 | 130200 | 1919163525 | 2910 | 2910 | 2910 | 2910 | 300 |
| 358 | 20230629 | 130100 | 1918290525 | 2910 | 2915 | 2915 | 2910 | 232 |
| 359 | 20230629 | 130000 | 1917615295 | 2915 | 2920 | 2920 | 2915 | 160 |
| 360 | 20230629 | 125900 | 1917148830 | 2920 | 2905 | 2920 | 2905 | 344 |
| 361 | 20230629 | 125800 | 1916149480 | 2920 | 2920 | 2920 | 2920 | 1 |
| 362 | 20230629 | 125700 | 1916146560 | 2920 | 2910 | 2920 | 2910 | 6695 |
| 363 | 20230629 | 125600 | 1896628530 | 2910 | 2910 | 2910 | 2910 | 4 |
| 364 | 20230629 | 125500 | 1896616890 | 2900 | 2905 | 2905 | 2900 | 2081 |
| 365 | 20230629 | 125400 | 1890574555 | 2905 | 2900 | 2905 | 2900 | 3913 |
| 366 | 20230629 | 125300 | 1879219835 | 2900 | 2895 | 2900 | 2895 | 1500 |
| 367 | 20230629 | 125200 | 1874874835 | 2895 | 2900 | 2900 | 2895 | 1075 |
| 368 | 20230629 | 125100 | 1871762635 | 2900 | 2895 | 2900 | 2895 | 5235 |
| 369 | 20230629 | 125000 | 1856607175 | 2895 | 2895 | 2895 | 2895 | 237 |
| 370 | 20230629 | 124900 | 1855921060 | 2895 | 2895 | 2895 | 2895 | 11 |
| 371 | 20230629 | 124800 | 1855889215 | 2895 | 2895 | 2895 | 2895 | 174 |
| 372 | 20230629 | 124700 | 1855385485 | 2895 | 2895 | 2895 | 2895 | 57 |
| 373 | 20230629 | 124600 | 1855220470 | 2900 | 2895 | 2900 | 2895 | 4699 |
| 374 | 20230629 | 124500 | 1841593690 | 2895 | 2895 | 2895 | 2895 | 0 |
| 375 | 20230629 | 124400 | 1841593690 | 2895 | 2890 | 2895 | 2890 | 1734 |
| 376 | 20230629 | 124300 | 1836574720 | 2890 | 2895 | 2895 | 2890 | 1001 |
| 377 | 20230629 | 124200 | 1833681825 | 2875 | 2890 | 2890 | 2875 | 4250 |
| 378 | 20230629 | 124100 | 1821440305 | 2890 | 2890 | 2890 | 2890 | 235 |
| 379 | 20230629 | 124000 | 1820761155 | 2885 | 2890 | 2890 | 2885 | 5615 |
| 380 | 20230629 | 123900 | 1804561250 | 2895 | 2895 | 2895 | 2895 | 0 |
| 381 | 20230629 | 123800 | 1804561250 | 2895 | 2895 | 2895 | 2895 | 0 |
| 382 | 20230629 | 123700 | 1804561250 | 2895 | 2890 | 2895 | 2875 | 1319 |
| 383 | 20230629 | 123600 | 1800763305 | 2880 | 2895 | 2895 | 2880 | 20402 |
| 384 | 20230629 | 123500 | 1741948975 | 2895 | 2895 | 2895 | 2895 | 20 |
| 385 | 20230629 | 123400 | 1741891075 | 2900 | 2900 | 2900 | 2900 | 0 |
| 386 | 20230629 | 123300 | 1741891075 | 2900 | 2900 | 2900 | 2900 | 323 |
| 387 | 20230629 | 123200 | 1740954375 | 2900 | 2900 | 2900 | 2900 | 3814 |
| 388 | 20230629 | 123100 | 1729893775 | 2900 | 2900 | 2900 | 2900 | 218 |
| 389 | 20230629 | 123000 | 1729261575 | 2900 | 2895 | 2905 | 2895 | 242 |
| 390 | 20230629 | 122900 | 1728560065 | 2900 | 2895 | 2900 | 2895 | 1503 |
| 391 | 20230629 | 122800 | 1724201380 | 2895 | 2890 | 2895 | 2890 | 5 |
| 392 | 20230629 | 122700 | 1724186910 | 2900 | 2900 | 2900 | 2900 | 1 |
| 393 | 20230629 | 122600 | 1724184010 | 2890 | 2890 | 2890 | 2890 | 2900 |
| 394 | 20230629 | 122500 | 1715803010 | 2890 | 2895 | 2900 | 2890 | 2256 |
| 395 | 20230629 | 122400 | 1709283130 | 2895 | 2895 | 2895 | 2895 | 900 |
| 396 | 20230629 | 122300 | 1706677630 | 2895 | 2895 | 2895 | 2895 | 1457 |
| 397 | 20230629 | 122200 | 1702459615 | 2900 | 2900 | 2900 | 2900 | 204 |
| 398 | 20230629 | 122100 | 1701868015 | 2900 | 2900 | 2900 | 2900 | 102 |
| 399 | 20230629 | 122000 | 1701572215 | 2900 | 2900 | 2900 | 2900 | 145 |
| 400 | 20230629 | 121900 | 1701151715 | 2900 | 2895 | 2900 | 2895 | 630 |
| 401 | 20230629 | 121800 | 1699324730 | 2890 | 2895 | 2895 | 2890 | 501 |
| 402 | 20230629 | 121700 | 1697874340 | 2895 | 2895 | 2895 | 2895 | 2897 |
| 403 | 20230629 | 121600 | 1689487525 | 2895 | 2900 | 2900 | 2895 | 113 |
| 404 | 20230629 | 121500 | 1689160360 | 2895 | 2895 | 2900 | 2895 | 342 |
| 405 | 20230629 | 121400 | 1688170255 | 2895 | 2895 | 2895 | 2895 | 153 |
| 406 | 20230629 | 121300 | 1687727320 | 2895 | 2895 | 2895 | 2895 | 271 |
| 407 | 20230629 | 121200 | 1686942775 | 2895 | 2895 | 2895 | 2890 | 854 |
| 408 | 20230629 | 121100 | 1684472215 | 2890 | 2895 | 2895 | 2890 | 5396 |
| 409 | 20230629 | 121000 | 1668868675 | 2895 | 2900 | 2900 | 2895 | 474 |
| 410 | 20230629 | 120900 | 1667494175 | 2900 | 2895 | 2900 | 2895 | 45 |
| 411 | 20230629 | 120800 | 1667363700 | 2890 | 2905 | 2905 | 2890 | 576 |
| 412 | 20230629 | 120700 | 1665695970 | 2905 | 2900 | 2905 | 2890 | 1935 |
| 413 | 20230629 | 120600 | 1660103690 | 2905 | 2905 | 2905 | 2905 | 50 |
| 414 | 20230629 | 120500 | 1659958440 | 2905 | 2890 | 2905 | 2890 | 21 |
| 415 | 20230629 | 120400 | 1659897735 | 2890 | 2895 | 2895 | 2890 | 3506 |
| 416 | 20230629 | 120300 | 1649754195 | 2900 | 2900 | 2900 | 2900 | 11 |
| 417 | 20230629 | 120200 | 1649722295 | 2905 | 2900 | 2905 | 2900 | 2547 |
| 418 | 20230629 | 120100 | 1642335990 | 2910 | 2900 | 2910 | 2900 | 493 |
| 419 | 20230629 | 120000 | 1640906280 | 2900 | 2900 | 2900 | 2900 | 569 |
| 420 | 20230629 | 115900 | 1639256180 | 2900 | 2905 | 2905 | 2900 | 1351 |
| 421 | 20230629 | 115800 | 1635337885 | 2905 | 2905 | 2905 | 2905 | 0 |
| 422 | 20230629 | 115700 | 1635337885 | 2905 | 2905 | 2905 | 2905 | 282 |
| 423 | 20230629 | 115600 | 1634518675 | 2905 | 2905 | 2905 | 2905 | 484 |
| 424 | 20230629 | 115500 | 1633112655 | 2905 | 2905 | 2905 | 2905 | 540 |
| 425 | 20230629 | 115400 | 1631543955 | 2915 | 2910 | 2915 | 2910 | 1445 |
| 426 | 20230629 | 115300 | 1627338985 | 2915 | 2915 | 2915 | 2915 | 69 |
| 427 | 20230629 | 115200 | 1627137850 | 2915 | 2915 | 2915 | 2915 | 31 |
| 428 | 20230629 | 115100 | 1627047485 | 2920 | 2920 | 2920 | 2920 | 0 |
| 429 | 20230629 | 115000 | 1627047485 | 2920 | 2920 | 2920 | 2920 | 1 |
| 430 | 20230629 | 114900 | 1627044565 | 2915 | 2915 | 2915 | 2915 | 221 |
| 431 | 20230629 | 114800 | 1626400350 | 2910 | 2910 | 2915 | 2910 | 322 |
| 432 | 20230629 | 114700 | 1625463325 | 2915 | 2910 | 2915 | 2910 | 11 |
| 433 | 20230629 | 114600 | 1625431310 | 2910 | 2920 | 2920 | 2910 | 191 |
| 434 | 20230629 | 114500 | 1624875260 | 2920 | 2920 | 2920 | 2920 | 21 |
| 435 | 20230629 | 114400 | 1624813940 | 2915 | 2910 | 2915 | 2910 | 2423 |
| 436 | 20230629 | 114300 | 1617750915 | 2905 | 2905 | 2905 | 2905 | 0 |
| 437 | 20230629 | 114200 | 1617750915 | 2905 | 2905 | 2905 | 2905 | 3000 |
| 438 | 20230629 | 114100 | 1609035915 | 2905 | 2915 | 2915 | 2905 | 872 |
| 439 | 20230629 | 114000 | 1606502245 | 2910 | 2910 | 2910 | 2910 | 2492 |
| 440 | 20230629 | 113900 | 1599250525 | 2910 | 2910 | 2910 | 2910 | 3 |
| 441 | 20230629 | 113800 | 1599241795 | 2910 | 2910 | 2910 | 2910 | 18000 |
| 442 | 20230629 | 113700 | 1546861795 | 2910 | 2905 | 2910 | 2905 | 32 |
| 443 | 20230629 | 113600 | 1546768800 | 2910 | 2905 | 2910 | 2905 | 1000 |
| 444 | 20230629 | 113500 | 1543858805 | 2905 | 2910 | 2910 | 2905 | 1387 |
| 445 | 20230629 | 113400 | 1539829565 | 2890 | 2900 | 2900 | 2890 | 10746 |
| 446 | 20230629 | 113300 | 1508700895 | 2900 | 2900 | 2910 | 2900 | 935 |
| 447 | 20230629 | 113200 | 1505982595 | 2900 | 2905 | 2905 | 2900 | 1809 |
| 448 | 20230629 | 113100 | 1500733480 | 2905 | 2905 | 2905 | 2905 | 80 |
| 449 | 20230629 | 113000 | 1500501080 | 2905 | 2900 | 2905 | 2900 | 2519 |
| 450 | 20230629 | 112900 | 1493195935 | 2905 | 2900 | 2905 | 2900 | 1292 |
| 451 | 20230629 | 112800 | 1489447675 | 2910 | 2900 | 2910 | 2900 | 5558 |
| 452 | 20230629 | 112700 | 1473286045 | 2900 | 2905 | 2915 | 2900 | 5652 |
| 453 | 20230629 | 112600 | 1456852645 | 2915 | 2905 | 2915 | 2905 | 3067 |
| 454 | 20230629 | 112500 | 1447917560 | 2895 | 2910 | 2915 | 2885 | 11144 |
| 455 | 20230629 | 112400 | 1415563835 | 2910 | 2890 | 2910 | 2885 | 21710 |
| 456 | 20230629 | 112300 | 1352722480 | 2905 | 2905 | 2910 | 2880 | 25047 |
| 457 | 20230629 | 112200 | 1280480550 | 2910 | 2915 | 2915 | 2885 | 37024 |
| 458 | 20230629 | 112100 | 1173129685 | 2920 | 2920 | 2920 | 2920 | 1425 |
| 459 | 20230629 | 112000 | 1168968685 | 2920 | 2920 | 2920 | 2920 | 1643 |
| 460 | 20230629 | 111900 | 1164171125 | 2920 | 2925 | 2925 | 2920 | 2301 |
| 461 | 20230629 | 111800 | 1157452050 | 2920 | 2925 | 2935 | 2920 | 164 |
| 462 | 20230629 | 111700 | 1156972125 | 2920 | 2910 | 2920 | 2910 | 2256 |
| 463 | 20230629 | 111600 | 1150396120 | 2920 | 2915 | 2920 | 2915 | 1972 |
| 464 | 20230629 | 111500 | 1144644125 | 2910 | 2910 | 2910 | 2905 | 1657 |
| 465 | 20230629 | 111400 | 1139826010 | 2915 | 2915 | 2915 | 2915 | 0 |
| 466 | 20230629 | 111300 | 1139826010 | 2915 | 2910 | 2915 | 2905 | 2343 |
| 467 | 20230629 | 111200 | 1133008270 | 2910 | 2915 | 2915 | 2910 | 4908 |
| 468 | 20230629 | 111100 | 1118718820 | 2915 | 2915 | 2920 | 2915 | 6746 |
| 469 | 20230629 | 111000 | 1099054130 | 2915 | 2920 | 2920 | 2915 | 2770 |
| 470 | 20230629 | 110900 | 1090974580 | 2920 | 2920 | 2920 | 2920 | 152 |
| 471 | 20230629 | 110800 | 1090530740 | 2920 | 2920 | 2920 | 2920 | 162 |
| 472 | 20230629 | 110700 | 1090057700 | 2930 | 2920 | 2930 | 2915 | 2697 |
| 473 | 20230629 | 110600 | 1082183765 | 2920 | 2925 | 2935 | 2920 | 4277 |
| 474 | 20230629 | 110500 | 1069683725 | 2925 | 2935 | 2935 | 2925 | 102 |
| 475 | 20230629 | 110400 | 1069385355 | 2935 | 2925 | 2935 | 2925 | 976 |
| 476 | 20230629 | 110300 | 1066528375 | 2925 | 2925 | 2925 | 2925 | 636 |
| 477 | 20230629 | 110200 | 1064668075 | 2940 | 2925 | 2940 | 2920 | 2901 |
| 478 | 20230629 | 110100 | 1056178370 | 2925 | 2935 | 2935 | 2925 | 7157 |
| 479 | 20230629 | 110000 | 1035208185 | 2930 | 2930 | 2930 | 2930 | 200 |
| 480 | 20230629 | 105900 | 1034622185 | 2930 | 2925 | 2930 | 2925 | 3225 |
| 481 | 20230629 | 105800 | 1025178205 | 2930 | 2930 | 2935 | 2930 | 7424 |
| 482 | 20230629 | 105700 | 1003420160 | 2930 | 2930 | 2930 | 2930 | 531 |
| 483 | 20230629 | 105600 | 1001864330 | 2930 | 2935 | 2935 | 2930 | 74 |
| 484 | 20230629 | 105500 | 1001647175 | 2935 | 2935 | 2935 | 2935 | 551 |
| 485 | 20230629 | 105400 | 1000029990 | 2930 | 2930 | 2930 | 2930 | 25 |
| 486 | 20230629 | 105300 | 999956740 | 2930 | 2935 | 2940 | 2930 | 4062 |
| 487 | 20230629 | 105200 | 988050255 | 2930 | 2930 | 2930 | 2930 | 143 |
| 488 | 20230629 | 105100 | 987631265 | 2930 | 2940 | 2940 | 2930 | 8215 |
| 489 | 20230629 | 105000 | 963522715 | 2940 | 2940 | 2940 | 2940 | 613 |
| 490 | 20230629 | 104900 | 961720495 | 2940 | 2945 | 2945 | 2940 | 12 |
| 491 | 20230629 | 104800 | 961685160 | 2950 | 2950 | 2950 | 2950 | 9 |
| 492 | 20230629 | 104700 | 961658610 | 2950 | 2950 | 2950 | 2950 | 1 |
| 493 | 20230629 | 104600 | 961655660 | 2945 | 2950 | 2950 | 2945 | 14 |
| 494 | 20230629 | 104500 | 961614425 | 2955 | 2955 | 2955 | 2955 | 10 |
| 495 | 20230629 | 104400 | 961584875 | 2955 | 2940 | 2955 | 2935 | 2768 |
| 496 | 20230629 | 104300 | 953457925 | 2940 | 2945 | 2945 | 2940 | 7080 |
| 497 | 20230629 | 104200 | 932634490 | 2945 | 2955 | 2955 | 2945 | 5362 |
| 498 | 20230629 | 104100 | 916842630 | 2955 | 2955 | 2955 | 2955 | 66 |
| 499 | 20230629 | 104000 | 916647600 | 2955 | 2955 | 2955 | 2955 | 768 |
| 500 | 20230629 | 103900 | 914378160 | 2955 | 2950 | 2955 | 2950 | 4059 |
| 501 | 20230629 | 103800 | 902401460 | 2955 | 2950 | 2955 | 2950 | 276 |
| 502 | 20230629 | 103700 | 901587230 | 2950 | 2945 | 2955 | 2945 | 1808 |
| 503 | 20230629 | 103600 | 896259380 | 2945 | 2945 | 2945 | 2945 | 1900 |
| 504 | 20230629 | 103500 | 890663880 | 2945 | 2955 | 2955 | 2945 | 929 |
| 505 | 20230629 | 103400 | 887926115 | 2950 | 2950 | 2950 | 2950 | 3102 |
| 506 | 20230629 | 103300 | 878775215 | 2960 | 2955 | 2960 | 2955 | 262 |
| 507 | 20230629 | 103200 | 878000310 | 2955 | 2960 | 2960 | 2955 | 33 |
| 508 | 20230629 | 103100 | 877902705 | 2965 | 2965 | 2965 | 2965 | 47 |
| 509 | 20230629 | 103000 | 877763350 | 2970 | 2965 | 2970 | 2965 | 1011 |
| 510 | 20230629 | 102900 | 874765680 | 2970 | 2955 | 2970 | 2955 | 43 |
| 511 | 20230629 | 102800 | 874638475 | 2950 | 2970 | 2970 | 2950 | 8 |
| 512 | 20230629 | 102700 | 874614755 | 2970 | 2950 | 2970 | 2950 | 1202 |
| 513 | 20230629 | 102600 | 871066565 | 2950 | 2975 | 2975 | 2950 | 155 |
| 514 | 20230629 | 102500 | 870605465 | 2975 | 2955 | 2975 | 2955 | 20000 |
| 515 | 20230629 | 102400 | 811323605 | 2945 | 2950 | 2950 | 2945 | 578 |
| 516 | 20230629 | 102300 | 809621370 | 2945 | 2945 | 2945 | 2945 | 150 |
| 517 | 20230629 | 102200 | 809179620 | 2945 | 2955 | 2955 | 2945 | 2334 |
| 518 | 20230629 | 102100 | 802305735 | 2960 | 2960 | 2960 | 2945 | 5207 |
| 519 | 20230629 | 102000 | 786896015 | 2955 | 2955 | 2955 | 2945 | 1926 |
| 520 | 20230629 | 101900 | 781204795 | 2955 | 2935 | 2955 | 2935 | 4 |
| 521 | 20230629 | 101800 | 781193015 | 2935 | 2950 | 2950 | 2935 | 14386 |
| 522 | 20230629 | 101700 | 738891765 | 2945 | 2945 | 2945 | 2945 | 0 |
| 523 | 20230629 | 101600 | 738891765 | 2945 | 2955 | 2955 | 2945 | 1998 |
| 524 | 20230629 | 101500 | 733007625 | 2945 | 2945 | 2945 | 2945 | 160 |
| 525 | 20230629 | 101400 | 732536425 | 2945 | 2950 | 2950 | 2945 | 454 |
| 526 | 20230629 | 101300 | 731197830 | 2950 | 2945 | 2950 | 2945 | 1161 |
| 527 | 20230629 | 101200 | 727775395 | 2950 | 2950 | 2950 | 2945 | 867 |
| 528 | 20230629 | 101100 | 725220530 | 2950 | 2950 | 2950 | 2950 | 429 |
| 529 | 20230629 | 101000 | 723954980 | 2945 | 2950 | 2950 | 2945 | 504 |
| 530 | 20230629 | 100900 | 722470600 | 2950 | 2950 | 2950 | 2950 | 118 |
| 531 | 20230629 | 100800 | 722122500 | 2955 | 2965 | 2965 | 2955 | 48 |
| 532 | 20230629 | 100700 | 721980300 | 2965 | 2950 | 2965 | 2940 | 14151 |
| 533 | 20230629 | 100600 | 680345210 | 2950 | 2950 | 2950 | 2945 | 699 |
| 534 | 20230629 | 100500 | 678283280 | 2950 | 2950 | 2950 | 2945 | 5089 |
| 535 | 20230629 | 100400 | 663278100 | 2955 | 2955 | 2955 | 2955 | 2512 |
| 536 | 20230629 | 100300 | 655855140 | 2955 | 2955 | 2955 | 2950 | 5301 |
| 537 | 20230629 | 100200 | 640207150 | 2955 | 2955 | 2955 | 2950 | 8016 |
| 538 | 20230629 | 100100 | 616528885 | 2960 | 2960 | 2965 | 2960 | 2236 |
| 539 | 20230629 | 100000 | 609909825 | 2960 | 2960 | 2960 | 2960 | 160 |
| 540 | 20230629 | 095900 | 609436225 | 2960 | 2960 | 2960 | 2955 | 394 |
| 541 | 20230629 | 095800 | 608271850 | 2960 | 2960 | 2960 | 2960 | 2198 |
| 542 | 20230629 | 095700 | 601765770 | 2960 | 2965 | 2965 | 2960 | 326 |
| 543 | 20230629 | 095600 | 600800795 | 2965 | 2960 | 2965 | 2960 | 191 |
| 544 | 20230629 | 095500 | 600235430 | 2960 | 2960 | 2960 | 2960 | 95 |
| 545 | 20230629 | 095400 | 599954230 | 2960 | 2965 | 2965 | 2960 | 1298 |
| 546 | 20230629 | 095300 | 596111695 | 2965 | 2970 | 2970 | 2965 | 276 |
| 547 | 20230629 | 095200 | 595292475 | 2970 | 2970 | 2970 | 2970 | 437 |
| 548 | 20230629 | 095100 | 593994585 | 2970 | 2970 | 2970 | 2970 | 263 |
| 549 | 20230629 | 095000 | 593213475 | 2965 | 2960 | 2965 | 2960 | 833 |
| 550 | 20230629 | 094900 | 590747545 | 2960 | 2980 | 2980 | 2960 | 1898 |
| 551 | 20230629 | 094800 | 585123945 | 2980 | 2960 | 2980 | 2960 | 961 |
| 552 | 20230629 | 094700 | 582269925 | 2960 | 2960 | 2960 | 2960 | 38 |
| 553 | 20230629 | 094600 | 582157445 | 2960 | 2960 | 2965 | 2960 | 271 |
| 554 | 20230629 | 094500 | 581355280 | 2960 | 2975 | 2975 | 2960 | 4342 |
| 555 | 20230629 | 094400 | 568483550 | 2975 | 2970 | 2975 | 2970 | 401 |
| 556 | 20230629 | 094300 | 567292555 | 2970 | 2970 | 2970 | 2970 | 30 |
| 557 | 20230629 | 094200 | 567203455 | 2970 | 2965 | 2970 | 2965 | 1966 |
| 558 | 20230629 | 094100 | 561370560 | 2970 | 2970 | 2970 | 2970 | 293 |
| 559 | 20230629 | 094000 | 560500350 | 2970 | 2970 | 2975 | 2970 | 1336 |
| 560 | 20230629 | 093900 | 556532425 | 2970 | 2970 | 2970 | 2970 | 945 |
| 561 | 20230629 | 093800 | 553725775 | 2975 | 2975 | 2975 | 2975 | 3433 |
| 562 | 20230629 | 093700 | 543512600 | 2970 | 2980 | 2980 | 2970 | 2755 |
| 563 | 20230629 | 093600 | 535322955 | 2980 | 2985 | 2985 | 2980 | 2845 |
| 564 | 20230629 | 093500 | 526836085 | 2980 | 2980 | 2985 | 2980 | 3000 |
| 565 | 20230629 | 093400 | 517888585 | 2985 | 2980 | 2985 | 2965 | 1224 |
| 566 | 20230629 | 093300 | 514247570 | 2975 | 2975 | 2980 | 2975 | 140 |
| 567 | 20230629 | 093200 | 513830425 | 2975 | 2975 | 2975 | 2975 | 154 |
| 568 | 20230629 | 093100 | 513372275 | 2970 | 2965 | 2970 | 2960 | 3746 |
| 569 | 20230629 | 093000 | 502248745 | 2965 | 2965 | 2970 | 2960 | 2363 |
| 570 | 20230629 | 092900 | 495239480 | 2965 | 2970 | 2970 | 2960 | 5408 |
| 571 | 20230629 | 092800 | 479219250 | 2970 | 2975 | 2975 | 2970 | 2391 |
| 572 | 20230629 | 092700 | 472116985 | 2975 | 2975 | 2975 | 2970 | 401 |
| 573 | 20230629 | 092600 | 470924360 | 2975 | 2980 | 2980 | 2975 | 3744 |
| 574 | 20230629 | 092500 | 459784915 | 2980 | 2985 | 2985 | 2975 | 1880 |
| 575 | 20230629 | 092400 | 454183070 | 2980 | 2985 | 2990 | 2980 | 1807 |
| 576 | 20230629 | 092300 | 448797030 | 2985 | 2990 | 2990 | 2980 | 463 |
| 577 | 20230629 | 092200 | 447415335 | 2985 | 2980 | 2985 | 2980 | 3025 |
| 578 | 20230629 | 092100 | 438394655 | 2975 | 2975 | 2980 | 2975 | 1002 |
| 579 | 20230629 | 092000 | 435413535 | 2975 | 2980 | 2980 | 2975 | 1264 |
| 580 | 20230629 | 091900 | 431653070 | 2980 | 2980 | 2980 | 2970 | 2638 |
| 581 | 20230629 | 091800 | 423795705 | 2980 | 2975 | 2980 | 2975 | 6782 |
| 582 | 20230629 | 091700 | 403591020 | 2970 | 2970 | 2975 | 2970 | 8614 |
| 583 | 20230629 | 091600 | 377996215 | 2970 | 2970 | 2970 | 2970 | 710 |
| 584 | 20230629 | 091500 | 375887515 | 2975 | 2965 | 2975 | 2960 | 4559 |
| 585 | 20230629 | 091400 | 362354970 | 2960 | 2960 | 2965 | 2960 | 5645 |
| 586 | 20230629 | 091300 | 345645070 | 2955 | 2960 | 2960 | 2955 | 8444 |
| 587 | 20230629 | 091200 | 320677285 | 2960 | 2965 | 2965 | 2960 | 642 |
| 588 | 20230629 | 091100 | 318776210 | 2960 | 2960 | 2965 | 2955 | 2527 |
| 589 | 20230629 | 091000 | 311297135 | 2965 | 2960 | 2965 | 2960 | 8615 |
| 590 | 20230629 | 090900 | 285794625 | 2960 | 2965 | 2965 | 2960 | 1610 |
| 591 | 20230629 | 090800 | 281026380 | 2965 | 2955 | 2965 | 2955 | 7792 |
| 592 | 20230629 | 090700 | 257954710 | 2960 | 2955 | 2960 | 2950 | 4494 |
| 593 | 20230629 | 090600 | 244672700 | 2955 | 2945 | 2955 | 2945 | 4051 |
| 594 | 20230629 | 090500 | 232727790 | 2945 | 2945 | 2945 | 2945 | 1966 |
| 595 | 20230629 | 090400 | 226937920 | 2945 | 2950 | 2955 | 2940 | 6706 |
| 596 | 20230629 | 090300 | 207194855 | 2940 | 2940 | 2950 | 2930 | 3735 |
| 597 | 20230629 | 090200 | 196211715 | 2930 | 2935 | 2940 | 2920 | 15806 |
| 598 | 20230629 | 090100 | 149935535 | 2935 | 2955 | 2955 | 2935 | 10166 |
| 599 | 20230629 | 090000 | 120008220 | 2955 | 2945 | 2970 | 2940 | 40720 |