30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 53685 |
| 3 | 20230622 | 190800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 4 | 20230622 | 190700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 5 | 20230622 | 190600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 6 | 20230622 | 190500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 7 | 20230622 | 190400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 8 | 20230622 | 190300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 9 | 20230622 | 190200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 10 | 20230622 | 190100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 11 | 20230622 | 190000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 12 | 20230622 | 185900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 13 | 20230622 | 185800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 14 | 20230622 | 185700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 15 | 20230622 | 185600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 16 | 20230622 | 185500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 17 | 20230622 | 185400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 18 | 20230622 | 185300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 19 | 20230622 | 185200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 20 | 20230622 | 185100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 21 | 20230622 | 185000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 22 | 20230622 | 184900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 23 | 20230622 | 184800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 24 | 20230622 | 184700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 25 | 20230622 | 184600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 26 | 20230622 | 184500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 27 | 20230622 | 184400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 28 | 20230622 | 184300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 29 | 20230622 | 184200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 30 | 20230622 | 184100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 31 | 20230622 | 184000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 32 | 20230622 | 183900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 53685 |
| 33 | 20230622 | 183800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 34 | 20230622 | 183700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 35 | 20230622 | 183600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 36 | 20230622 | 183500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 37 | 20230622 | 183400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 38 | 20230622 | 183300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 39 | 20230622 | 183200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 40 | 20230622 | 183100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 41 | 20230622 | 183000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 42 | 20230622 | 182900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 43 | 20230622 | 182800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 44 | 20230622 | 182700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 45 | 20230622 | 182600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 46 | 20230622 | 182500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 47 | 20230622 | 182400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 48 | 20230622 | 182300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 49 | 20230622 | 182200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 50 | 20230622 | 182100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 51 | 20230622 | 182000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 52 | 20230622 | 181900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 53 | 20230622 | 181800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 54 | 20230622 | 181700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 55 | 20230622 | 181600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 56 | 20230622 | 181500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 57 | 20230622 | 181400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 58 | 20230622 | 181300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 59 | 20230622 | 181200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 60 | 20230622 | 181100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 61 | 20230622 | 181000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 62 | 20230622 | 180900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 53685 |
| 63 | 20230622 | 180800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 64 | 20230622 | 180700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 65 | 20230622 | 180600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 66 | 20230622 | 180500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 67 | 20230622 | 180400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 68 | 20230622 | 180300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 69 | 20230622 | 180200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 70 | 20230622 | 180100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 71 | 20230622 | 180000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 72 | 20230622 | 175900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 73 | 20230622 | 175800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 74 | 20230622 | 175700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 75 | 20230622 | 175600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 76 | 20230622 | 175500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 77 | 20230622 | 175400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 78 | 20230622 | 175300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 79 | 20230622 | 175200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 80 | 20230622 | 175100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 81 | 20230622 | 175000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 82 | 20230622 | 174900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 83 | 20230622 | 174800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 84 | 20230622 | 174700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 85 | 20230622 | 174600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 86 | 20230622 | 174500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 87 | 20230622 | 174400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 88 | 20230622 | 174300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 89 | 20230622 | 174200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 90 | 20230622 | 174100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 91 | 20230622 | 174000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 92 | 20230622 | 173900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 53685 |
| 93 | 20230622 | 173800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 94 | 20230622 | 173700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 95 | 20230622 | 173600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 96 | 20230622 | 173500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 97 | 20230622 | 173400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 98 | 20230622 | 173300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 99 | 20230622 | 173200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 100 | 20230622 | 173100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 101 | 20230622 | 173000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 102 | 20230622 | 172900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 103 | 20230622 | 172800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 104 | 20230622 | 172700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 105 | 20230622 | 172600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 106 | 20230622 | 172500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 107 | 20230622 | 172400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 108 | 20230622 | 172300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 109 | 20230622 | 172200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 110 | 20230622 | 172100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 111 | 20230622 | 172000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 112 | 20230622 | 171900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 113 | 20230622 | 171800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 114 | 20230622 | 171700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 115 | 20230622 | 171600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 116 | 20230622 | 171500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 117 | 20230622 | 171400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 118 | 20230622 | 171300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 119 | 20230622 | 171200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 120 | 20230622 | 171100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 121 | 20230622 | 171000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 122 | 20230622 | 170900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 53685 |
| 123 | 20230622 | 170800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 124 | 20230622 | 170700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 125 | 20230622 | 170600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 126 | 20230622 | 170500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 127 | 20230622 | 170400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 128 | 20230622 | 170300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 129 | 20230622 | 170200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 130 | 20230622 | 170100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 131 | 20230622 | 170000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 132 | 20230622 | 165900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 133 | 20230622 | 165800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 134 | 20230622 | 165700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 135 | 20230622 | 165600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 136 | 20230622 | 165500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 137 | 20230622 | 165400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 138 | 20230622 | 165300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 139 | 20230622 | 165200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 140 | 20230622 | 165100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 141 | 20230622 | 165000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 142 | 20230622 | 164900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 143 | 20230622 | 164800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 144 | 20230622 | 164700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 145 | 20230622 | 164600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 146 | 20230622 | 164500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 147 | 20230622 | 164400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 148 | 20230622 | 164300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 149 | 20230622 | 164200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 150 | 20230622 | 164100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 151 | 20230622 | 164000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 152 | 20230622 | 163900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 53685 |
| 153 | 20230622 | 163800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 154 | 20230622 | 163700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 155 | 20230622 | 163600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 156 | 20230622 | 163500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 157 | 20230622 | 163400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 158 | 20230622 | 163300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 159 | 20230622 | 163200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 160 | 20230622 | 163100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 161 | 20230622 | 163000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 162 | 20230622 | 162900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 163 | 20230622 | 162800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 164 | 20230622 | 162700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 165 | 20230622 | 162600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 166 | 20230622 | 162500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 167 | 20230622 | 162400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 168 | 20230622 | 162300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 169 | 20230622 | 162200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 170 | 20230622 | 162100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 171 | 20230622 | 162000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 172 | 20230622 | 161900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 173 | 20230622 | 161800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 174 | 20230622 | 161700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 175 | 20230622 | 161600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 176 | 20230622 | 161500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 177 | 20230622 | 161400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 178 | 20230622 | 161300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 179 | 20230622 | 161200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 180 | 20230622 | 161100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 181 | 20230622 | 161000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 182 | 20230622 | 160900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 53685 |
| 183 | 20230622 | 160800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 184 | 20230622 | 160700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 185 | 20230622 | 160600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 186 | 20230622 | 160500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 187 | 20230622 | 160400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 188 | 20230622 | 160300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 189 | 20230622 | 160200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 190 | 20230622 | 160100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 191 | 20230622 | 160000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 192 | 20230622 | 155900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 193 | 20230622 | 155800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 194 | 20230622 | 155700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 195 | 20230622 | 155600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 196 | 20230622 | 155500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 197 | 20230622 | 155400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 198 | 20230622 | 155300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 199 | 20230622 | 155200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 200 | 20230622 | 155100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 201 | 20230622 | 155000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 202 | 20230622 | 154900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 203 | 20230622 | 154800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 204 | 20230622 | 154700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 205 | 20230622 | 154600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 206 | 20230622 | 154500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 207 | 20230622 | 154400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 208 | 20230622 | 154300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 209 | 20230622 | 154200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 210 | 20230622 | 154100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 211 | 20230622 | 154000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 212 | 20230622 | 153900 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 53685 |
| 213 | 20230622 | 153800 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 214 | 20230622 | 153700 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 215 | 20230622 | 153600 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 216 | 20230622 | 153500 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 217 | 20230622 | 153400 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 218 | 20230622 | 153300 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 219 | 20230622 | 153200 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 220 | 20230622 | 153100 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 0 |
| 221 | 20230622 | 153000 | 13025302875 | 2535 | 2535 | 2535 | 2535 | 53685 |
| 222 | 20230622 | 152900 | 12889211400 | 2550 | 2550 | 2550 | 2550 | 0 |
| 223 | 20230622 | 152800 | 12889211400 | 2550 | 2550 | 2550 | 2550 | 0 |
| 224 | 20230622 | 152700 | 12889211400 | 2550 | 2550 | 2550 | 2550 | 0 |
| 225 | 20230622 | 152600 | 12889211400 | 2550 | 2550 | 2550 | 2550 | 0 |
| 226 | 20230622 | 152500 | 12889211400 | 2550 | 2550 | 2550 | 2550 | 0 |
| 227 | 20230622 | 152400 | 12889211400 | 2550 | 2550 | 2550 | 2550 | 0 |
| 228 | 20230622 | 152300 | 12889211400 | 2550 | 2550 | 2550 | 2550 | 0 |
| 229 | 20230622 | 152200 | 12889211400 | 2550 | 2550 | 2550 | 2550 | 0 |
| 230 | 20230622 | 152100 | 12889211400 | 2550 | 2550 | 2550 | 2550 | 0 |
| 231 | 20230622 | 152000 | 12889211400 | 2550 | 2550 | 2550 | 2550 | 0 |
| 232 | 20230622 | 151900 | 12889211400 | 2550 | 2560 | 2570 | 2545 | 33299 |
| 233 | 20230622 | 151800 | 12804184310 | 2560 | 2560 | 2565 | 2550 | 50274 |
| 234 | 20230622 | 151700 | 12675556365 | 2560 | 2560 | 2565 | 2560 | 6813 |
| 235 | 20230622 | 151600 | 12658114110 | 2560 | 2565 | 2565 | 2555 | 27277 |
| 236 | 20230622 | 151500 | 12588287435 | 2565 | 2565 | 2570 | 2560 | 10702 |
| 237 | 20230622 | 151400 | 12560850230 | 2565 | 2560 | 2570 | 2560 | 8332 |
| 238 | 20230622 | 151300 | 12539478795 | 2560 | 2565 | 2570 | 2560 | 6580 |
| 239 | 20230622 | 151200 | 12522613840 | 2565 | 2560 | 2565 | 2560 | 14779 |
| 240 | 20230622 | 151100 | 12484711610 | 2560 | 2565 | 2565 | 2555 | 7238 |
| 241 | 20230622 | 151000 | 12466198010 | 2565 | 2555 | 2565 | 2550 | 16025 |
| 242 | 20230622 | 150900 | 12425182510 | 2555 | 2555 | 2560 | 2550 | 8790 |
| 243 | 20230622 | 150800 | 12402737455 | 2555 | 2550 | 2560 | 2550 | 4069 |
| 244 | 20230622 | 150700 | 12392341755 | 2555 | 2555 | 2560 | 2555 | 9857 |
| 245 | 20230622 | 150600 | 12367154660 | 2560 | 2550 | 2565 | 2550 | 3634 |
| 246 | 20230622 | 150500 | 12357863025 | 2550 | 2565 | 2565 | 2550 | 18255 |
| 247 | 20230622 | 150400 | 12311164690 | 2570 | 2565 | 2570 | 2560 | 15101 |
| 248 | 20230622 | 150300 | 12272424055 | 2565 | 2560 | 2570 | 2560 | 30600 |
| 249 | 20230622 | 150200 | 12193966465 | 2560 | 2555 | 2565 | 2555 | 16985 |
| 250 | 20230622 | 150100 | 12150485865 | 2555 | 2550 | 2560 | 2550 | 13160 |
| 251 | 20230622 | 150000 | 12116870370 | 2550 | 2545 | 2555 | 2545 | 14615 |
| 252 | 20230622 | 145900 | 12079604100 | 2550 | 2540 | 2550 | 2540 | 31177 |
| 253 | 20230622 | 145800 | 12000175160 | 2540 | 2535 | 2545 | 2535 | 12164 |
| 254 | 20230622 | 145700 | 11969274050 | 2535 | 2540 | 2545 | 2535 | 11015 |
| 255 | 20230622 | 145600 | 11941277950 | 2535 | 2540 | 2545 | 2535 | 19732 |
| 256 | 20230622 | 145500 | 11891165440 | 2540 | 2540 | 2545 | 2530 | 17014 |
| 257 | 20230622 | 145400 | 11847949525 | 2540 | 2545 | 2545 | 2535 | 16296 |
| 258 | 20230622 | 145300 | 11806568250 | 2540 | 2535 | 2540 | 2530 | 12013 |
| 259 | 20230622 | 145200 | 11776081105 | 2530 | 2530 | 2540 | 2520 | 62018 |
| 260 | 20230622 | 145100 | 11619153675 | 2535 | 2525 | 2545 | 2520 | 32218 |
| 261 | 20230622 | 145000 | 11537471880 | 2520 | 2515 | 2530 | 2515 | 17899 |
| 262 | 20230622 | 144900 | 11492325575 | 2515 | 2510 | 2515 | 2510 | 8046 |
| 263 | 20230622 | 144800 | 11472095870 | 2515 | 2510 | 2515 | 2510 | 11901 |
| 264 | 20230622 | 144700 | 11442222940 | 2510 | 2505 | 2510 | 2500 | 13454 |
| 265 | 20230622 | 144600 | 11408510980 | 2500 | 2500 | 2505 | 2495 | 3758 |
| 266 | 20230622 | 144500 | 11399110920 | 2500 | 2490 | 2500 | 2490 | 5050 |
| 267 | 20230622 | 144400 | 11386494125 | 2495 | 2495 | 2495 | 2490 | 3909 |
| 268 | 20230622 | 144300 | 11376745655 | 2495 | 2495 | 2495 | 2490 | 2080 |
| 269 | 20230622 | 144200 | 11371556080 | 2495 | 2490 | 2495 | 2485 | 2199 |
| 270 | 20230622 | 144100 | 11366082200 | 2490 | 2485 | 2490 | 2480 | 4314 |
| 271 | 20230622 | 144000 | 11355371435 | 2485 | 2495 | 2500 | 2485 | 7503 |
| 272 | 20230622 | 143900 | 11336711905 | 2495 | 2500 | 2505 | 2495 | 6103 |
| 273 | 20230622 | 143800 | 11321467600 | 2500 | 2495 | 2500 | 2485 | 10009 |
| 274 | 20230622 | 143700 | 11296510125 | 2500 | 2490 | 2500 | 2480 | 5076 |
| 275 | 20230622 | 143600 | 11283842405 | 2495 | 2480 | 2495 | 2480 | 14347 |
| 276 | 20230622 | 143500 | 11248187570 | 2480 | 2470 | 2480 | 2465 | 3009 |
| 277 | 20230622 | 143400 | 11240755435 | 2470 | 2475 | 2485 | 2465 | 14309 |
| 278 | 20230622 | 143300 | 11205409645 | 2470 | 2475 | 2480 | 2465 | 11436 |
| 279 | 20230622 | 143200 | 11177185160 | 2480 | 2485 | 2485 | 2480 | 248 |
| 280 | 20230622 | 143100 | 11176569070 | 2470 | 2485 | 2485 | 2470 | 4691 |
| 281 | 20230622 | 143000 | 11164963945 | 2470 | 2480 | 2485 | 2470 | 10600 |
| 282 | 20230622 | 142900 | 11138696070 | 2490 | 2480 | 2490 | 2475 | 1497 |
| 283 | 20230622 | 142800 | 11134975890 | 2480 | 2485 | 2485 | 2480 | 4808 |
| 284 | 20230622 | 142700 | 11123041920 | 2485 | 2470 | 2485 | 2470 | 3359 |
| 285 | 20230622 | 142600 | 11114722905 | 2475 | 2490 | 2490 | 2470 | 4447 |
| 286 | 20230622 | 142500 | 11103720060 | 2480 | 2480 | 2490 | 2480 | 2541 |
| 287 | 20230622 | 142400 | 11097395535 | 2480 | 2475 | 2490 | 2475 | 6039 |
| 288 | 20230622 | 142300 | 11082390025 | 2480 | 2485 | 2485 | 2470 | 19585 |
| 289 | 20230622 | 142200 | 11033872840 | 2490 | 2485 | 2490 | 2485 | 8797 |
| 290 | 20230622 | 142100 | 11011973000 | 2485 | 2475 | 2485 | 2475 | 7290 |
| 291 | 20230622 | 142000 | 10993926615 | 2480 | 2470 | 2490 | 2465 | 15148 |
| 292 | 20230622 | 141900 | 10956530370 | 2490 | 2480 | 2490 | 2470 | 15682 |
| 293 | 20230622 | 141800 | 10917708950 | 2480 | 2485 | 2490 | 2480 | 20592 |
| 294 | 20230622 | 141700 | 10866575705 | 2490 | 2490 | 2490 | 2485 | 2640 |
| 295 | 20230622 | 141600 | 10860012770 | 2485 | 2485 | 2490 | 2480 | 9648 |
| 296 | 20230622 | 141500 | 10836044415 | 2485 | 2495 | 2495 | 2485 | 6320 |
| 297 | 20230622 | 141400 | 10820322195 | 2490 | 2495 | 2495 | 2485 | 9796 |
| 298 | 20230622 | 141300 | 10795930605 | 2495 | 2500 | 2500 | 2495 | 3506 |
| 299 | 20230622 | 141200 | 10787181565 | 2495 | 2515 | 2515 | 2490 | 7385 |
| 300 | 20230622 | 141100 | 10768727560 | 2515 | 2510 | 2515 | 2505 | 7251 |
| 301 | 20230622 | 141000 | 10750524750 | 2515 | 2505 | 2520 | 2495 | 10280 |
| 302 | 20230622 | 140900 | 10724712090 | 2515 | 2510 | 2515 | 2500 | 1832 |
| 303 | 20230622 | 140800 | 10720125545 | 2510 | 2495 | 2510 | 2490 | 9041 |
| 304 | 20230622 | 140700 | 10697517590 | 2500 | 2495 | 2500 | 2495 | 2049 |
| 305 | 20230622 | 140600 | 10692398975 | 2495 | 2490 | 2505 | 2470 | 26372 |
| 306 | 20230622 | 140500 | 10626818850 | 2490 | 2505 | 2505 | 2490 | 13759 |
| 307 | 20230622 | 140400 | 10592438590 | 2505 | 2505 | 2505 | 2500 | 2901 |
| 308 | 20230622 | 140300 | 10585176400 | 2500 | 2500 | 2510 | 2500 | 9243 |
| 309 | 20230622 | 140200 | 10562026550 | 2505 | 2500 | 2515 | 2490 | 14657 |
| 310 | 20230622 | 140100 | 10525373330 | 2495 | 2485 | 2500 | 2475 | 8702 |
| 311 | 20230622 | 140000 | 10503750750 | 2480 | 2470 | 2490 | 2470 | 14652 |
| 312 | 20230622 | 135900 | 10467474570 | 2470 | 2475 | 2485 | 2470 | 25319 |
| 313 | 20230622 | 135800 | 10404817325 | 2475 | 2505 | 2510 | 2475 | 58314 |
| 314 | 20230622 | 135700 | 10259846010 | 2505 | 2505 | 2510 | 2500 | 5857 |
| 315 | 20230622 | 135600 | 10245179685 | 2505 | 2500 | 2510 | 2500 | 7536 |
| 316 | 20230622 | 135500 | 10226301475 | 2505 | 2520 | 2520 | 2500 | 19608 |
| 317 | 20230622 | 135400 | 10177137655 | 2525 | 2530 | 2535 | 2515 | 9980 |
| 318 | 20230622 | 135300 | 10151967420 | 2530 | 2515 | 2530 | 2515 | 7540 |
| 319 | 20230622 | 135200 | 10132969655 | 2515 | 2515 | 2520 | 2510 | 4704 |
| 320 | 20230622 | 135100 | 10121141825 | 2515 | 2500 | 2515 | 2500 | 13090 |
| 321 | 20230622 | 135000 | 10088371490 | 2500 | 2530 | 2540 | 2500 | 67760 |
| 322 | 20230622 | 134900 | 9917882200 | 2535 | 2540 | 2545 | 2530 | 11689 |
| 323 | 20230622 | 134800 | 9888212260 | 2535 | 2530 | 2540 | 2525 | 9923 |
| 324 | 20230622 | 134700 | 9863086260 | 2530 | 2530 | 2545 | 2525 | 24167 |
| 325 | 20230622 | 134600 | 9801930590 | 2535 | 2570 | 2570 | 2530 | 42013 |
| 326 | 20230622 | 134500 | 9695101385 | 2570 | 2550 | 2570 | 2545 | 20237 |
| 327 | 20230622 | 134400 | 9643357045 | 2545 | 2540 | 2560 | 2540 | 6100 |
| 328 | 20230622 | 134300 | 9627797950 | 2550 | 2545 | 2555 | 2530 | 25949 |
| 329 | 20230622 | 134200 | 9561851160 | 2535 | 2535 | 2560 | 2535 | 29779 |
| 330 | 20230622 | 134100 | 9485971195 | 2540 | 2545 | 2550 | 2535 | 28183 |
| 331 | 20230622 | 134000 | 9414443280 | 2550 | 2550 | 2550 | 2520 | 50003 |
| 332 | 20230622 | 133900 | 9287674085 | 2550 | 2550 | 2580 | 2550 | 56273 |
| 333 | 20230622 | 133800 | 9143256200 | 2555 | 2575 | 2580 | 2545 | 34375 |
| 334 | 20230622 | 133700 | 9055199720 | 2575 | 2555 | 2595 | 2555 | 129309 |
| 335 | 20230622 | 133600 | 8722088685 | 2560 | 2525 | 2565 | 2520 | 67935 |
| 336 | 20230622 | 133500 | 8549307685 | 2520 | 2505 | 2530 | 2500 | 27832 |
| 337 | 20230622 | 133400 | 8479313940 | 2500 | 2500 | 2515 | 2500 | 40505 |
| 338 | 20230622 | 133300 | 8377866045 | 2505 | 2535 | 2540 | 2485 | 108883 |
| 339 | 20230622 | 133200 | 8105133740 | 2540 | 2545 | 2555 | 2525 | 23516 |
| 340 | 20230622 | 133100 | 8045537690 | 2535 | 2560 | 2570 | 2535 | 44079 |
| 341 | 20230622 | 133000 | 7932953235 | 2560 | 2520 | 2585 | 2520 | 75760 |
| 342 | 20230622 | 132900 | 7739073010 | 2520 | 2545 | 2550 | 2515 | 82829 |
| 343 | 20230622 | 132800 | 7529446255 | 2540 | 2535 | 2580 | 2535 | 66948 |
| 344 | 20230622 | 132700 | 7358341975 | 2535 | 2605 | 2605 | 2530 | 233445 |
| 345 | 20230622 | 132600 | 6762331815 | 2605 | 2640 | 2640 | 2570 | 261388 |
| 346 | 20230622 | 132500 | 6080195435 | 2650 | 2650 | 2650 | 2650 | 0 |
| 347 | 20230622 | 132400 | 6080195435 | 2650 | 2650 | 2650 | 2650 | 0 |
| 348 | 20230622 | 132300 | 6080195435 | 2650 | 2640 | 2650 | 2610 | 192451 |
| 349 | 20230622 | 132200 | 5572958065 | 2640 | 2590 | 2645 | 2570 | 258112 |
| 350 | 20230622 | 132100 | 4895660360 | 2580 | 2610 | 2615 | 2570 | 157610 |
| 351 | 20230622 | 132000 | 4487169775 | 2610 | 2615 | 2640 | 2590 | 296266 |
| 352 | 20230622 | 131900 | 3714118690 | 2615 | 2560 | 2615 | 2535 | 271311 |
| 353 | 20230622 | 131800 | 3015939870 | 2560 | 2575 | 2595 | 2520 | 251281 |
| 354 | 20230622 | 131700 | 2372978710 | 2575 | 2530 | 2605 | 2475 | 433372 |
| 355 | 20230622 | 131600 | 1273928155 | 2530 | 2405 | 2575 | 2405 | 317619 |
| 356 | 20230622 | 131500 | 480982840 | 2405 | 2390 | 2405 | 2385 | 5873 |
| 357 | 20230622 | 131400 | 466914345 | 2400 | 2390 | 2400 | 2390 | 355 |
| 358 | 20230622 | 131300 | 466065595 | 2390 | 2400 | 2400 | 2390 | 1020 |
| 359 | 20230622 | 131200 | 463624525 | 2400 | 2400 | 2400 | 2400 | 0 |
| 360 | 20230622 | 131100 | 463624525 | 2400 | 2400 | 2400 | 2400 | 0 |
| 361 | 20230622 | 131000 | 463624525 | 2400 | 2400 | 2400 | 2400 | 0 |
| 362 | 20230622 | 130900 | 463624525 | 2400 | 2400 | 2400 | 2400 | 10 |
| 363 | 20230622 | 130800 | 463600525 | 2405 | 2405 | 2405 | 2405 | 0 |
| 364 | 20230622 | 130700 | 463600525 | 2405 | 2405 | 2405 | 2405 | 0 |
| 365 | 20230622 | 130600 | 463600525 | 2405 | 2405 | 2405 | 2405 | 0 |
| 366 | 20230622 | 130500 | 463600525 | 2405 | 2405 | 2405 | 2405 | 0 |
| 367 | 20230622 | 130400 | 463600525 | 2405 | 2405 | 2405 | 2405 | 1 |
| 368 | 20230622 | 130300 | 463598120 | 2405 | 2390 | 2405 | 2390 | 5 |
| 369 | 20230622 | 130200 | 463586155 | 2390 | 2390 | 2390 | 2390 | 30 |
| 370 | 20230622 | 130100 | 463514455 | 2385 | 2385 | 2385 | 2385 | 100 |
| 371 | 20230622 | 130000 | 463275955 | 2385 | 2385 | 2400 | 2385 | 4469 |
| 372 | 20230622 | 125900 | 452571750 | 2385 | 2385 | 2385 | 2385 | 0 |
| 373 | 20230622 | 125800 | 452571750 | 2385 | 2390 | 2390 | 2385 | 98 |
| 374 | 20230622 | 125700 | 452337740 | 2395 | 2395 | 2395 | 2395 | 0 |
| 375 | 20230622 | 125600 | 452337740 | 2395 | 2395 | 2395 | 2395 | 0 |
| 376 | 20230622 | 125500 | 452337740 | 2395 | 2395 | 2395 | 2395 | 20 |
| 377 | 20230622 | 125400 | 452289840 | 2395 | 2395 | 2395 | 2395 | 0 |
| 378 | 20230622 | 125300 | 452289840 | 2395 | 2390 | 2395 | 2390 | 710 |
| 379 | 20230622 | 125200 | 450592935 | 2390 | 2390 | 2390 | 2390 | 63 |
| 380 | 20230622 | 125100 | 450442365 | 2390 | 2390 | 2390 | 2390 | 109 |
| 381 | 20230622 | 125000 | 450181855 | 2390 | 2390 | 2390 | 2390 | 0 |
| 382 | 20230622 | 124900 | 450181855 | 2390 | 2390 | 2390 | 2390 | 10 |
| 383 | 20230622 | 124800 | 450157955 | 2390 | 2390 | 2390 | 2390 | 1 |
| 384 | 20230622 | 124700 | 450155565 | 2385 | 2385 | 2385 | 2385 | 22 |
| 385 | 20230622 | 124600 | 450103095 | 2390 | 2390 | 2390 | 2390 | 418 |
| 386 | 20230622 | 124500 | 449104075 | 2390 | 2390 | 2390 | 2390 | 130 |
| 387 | 20230622 | 124400 | 448793375 | 2390 | 2390 | 2390 | 2390 | 0 |
| 388 | 20230622 | 124300 | 448793375 | 2390 | 2390 | 2390 | 2390 | 0 |
| 389 | 20230622 | 124200 | 448793375 | 2390 | 2390 | 2390 | 2390 | 510 |
| 390 | 20230622 | 124100 | 447574475 | 2390 | 2390 | 2390 | 2390 | 0 |
| 391 | 20230622 | 124000 | 447574475 | 2390 | 2390 | 2390 | 2390 | 0 |
| 392 | 20230622 | 123900 | 447574475 | 2390 | 2390 | 2390 | 2390 | 0 |
| 393 | 20230622 | 123800 | 447574475 | 2390 | 2390 | 2390 | 2390 | 0 |
| 394 | 20230622 | 123700 | 447574475 | 2390 | 2390 | 2390 | 2390 | 41 |
| 395 | 20230622 | 123600 | 447476485 | 2390 | 2390 | 2390 | 2385 | 544 |
| 396 | 20230622 | 123500 | 446178415 | 2390 | 2390 | 2390 | 2390 | 54 |
| 397 | 20230622 | 123400 | 446049355 | 2390 | 2390 | 2390 | 2390 | 18 |
| 398 | 20230622 | 123300 | 446006335 | 2385 | 2385 | 2385 | 2385 | 952 |
| 399 | 20230622 | 123200 | 443735815 | 2385 | 2385 | 2385 | 2385 | 1000 |
| 400 | 20230622 | 123100 | 441350815 | 2390 | 2390 | 2390 | 2390 | 12 |
| 401 | 20230622 | 123000 | 441322135 | 2390 | 2390 | 2390 | 2390 | 0 |
| 402 | 20230622 | 122900 | 441322135 | 2390 | 2390 | 2390 | 2390 | 840 |
| 403 | 20230622 | 122800 | 439314535 | 2390 | 2390 | 2390 | 2390 | 121 |
| 404 | 20230622 | 122700 | 439025345 | 2390 | 2390 | 2390 | 2390 | 1186 |
| 405 | 20230622 | 122600 | 436190805 | 2390 | 2390 | 2390 | 2390 | 0 |
| 406 | 20230622 | 122500 | 436190805 | 2390 | 2390 | 2390 | 2390 | 200 |
| 407 | 20230622 | 122400 | 435712805 | 2390 | 2395 | 2395 | 2390 | 125 |
| 408 | 20230622 | 122300 | 435413510 | 2395 | 2395 | 2395 | 2395 | 0 |
| 409 | 20230622 | 122200 | 435413510 | 2395 | 2395 | 2395 | 2395 | 0 |
| 410 | 20230622 | 122100 | 435413510 | 2395 | 2395 | 2395 | 2395 | 0 |
| 411 | 20230622 | 122000 | 435413510 | 2395 | 2395 | 2395 | 2395 | 489 |
| 412 | 20230622 | 121900 | 434242355 | 2390 | 2390 | 2390 | 2390 | 0 |
| 413 | 20230622 | 121800 | 434242355 | 2390 | 2390 | 2390 | 2390 | 0 |
| 414 | 20230622 | 121700 | 434242355 | 2390 | 2390 | 2390 | 2390 | 0 |
| 415 | 20230622 | 121600 | 434242355 | 2390 | 2390 | 2390 | 2390 | 0 |
| 416 | 20230622 | 121500 | 434242355 | 2390 | 2390 | 2390 | 2390 | 45 |
| 417 | 20230622 | 121400 | 434134805 | 2400 | 2395 | 2400 | 2395 | 500 |
| 418 | 20230622 | 121300 | 432937065 | 2390 | 2390 | 2390 | 2390 | 0 |
| 419 | 20230622 | 121200 | 432937065 | 2390 | 2390 | 2390 | 2390 | 0 |
| 420 | 20230622 | 121100 | 432937065 | 2390 | 2390 | 2390 | 2390 | 3300 |
| 421 | 20230622 | 121000 | 425050065 | 2390 | 2390 | 2390 | 2390 | 0 |
| 422 | 20230622 | 120900 | 425050065 | 2390 | 2395 | 2395 | 2390 | 10 |
| 423 | 20230622 | 120800 | 425026160 | 2400 | 2390 | 2400 | 2390 | 726 |
| 424 | 20230622 | 120700 | 423287050 | 2390 | 2390 | 2390 | 2390 | 775 |
| 425 | 20230622 | 120600 | 421434800 | 2390 | 2390 | 2390 | 2390 | 0 |
| 426 | 20230622 | 120500 | 421434800 | 2390 | 2390 | 2390 | 2390 | 405 |
| 427 | 20230622 | 120400 | 420466850 | 2400 | 2400 | 2400 | 2400 | 0 |
| 428 | 20230622 | 120300 | 420466850 | 2400 | 2405 | 2405 | 2400 | 1992 |
| 429 | 20230622 | 120200 | 415676140 | 2405 | 2405 | 2405 | 2405 | 500 |
| 430 | 20230622 | 120100 | 414473640 | 2405 | 2405 | 2405 | 2405 | 0 |
| 431 | 20230622 | 120000 | 414473640 | 2405 | 2405 | 2405 | 2405 | 415 |
| 432 | 20230622 | 115900 | 413475565 | 2405 | 2405 | 2405 | 2405 | 0 |
| 433 | 20230622 | 115800 | 413475565 | 2405 | 2400 | 2405 | 2400 | 1100 |
| 434 | 20230622 | 115700 | 410832395 | 2400 | 2400 | 2400 | 2400 | 0 |
| 435 | 20230622 | 115600 | 410832395 | 2400 | 2400 | 2400 | 2400 | 0 |
| 436 | 20230622 | 115500 | 410832395 | 2400 | 2400 | 2400 | 2400 | 1 |
| 437 | 20230622 | 115400 | 410829995 | 2390 | 2400 | 2400 | 2390 | 1006 |
| 438 | 20230622 | 115300 | 408425625 | 2400 | 2400 | 2400 | 2390 | 1668 |
| 439 | 20230622 | 115200 | 404439075 | 2390 | 2390 | 2390 | 2390 | 0 |
| 440 | 20230622 | 115100 | 404439075 | 2390 | 2390 | 2390 | 2390 | 0 |
| 441 | 20230622 | 115000 | 404439075 | 2390 | 2390 | 2390 | 2390 | 15 |
| 442 | 20230622 | 114900 | 404403225 | 2400 | 2400 | 2400 | 2400 | 0 |
| 443 | 20230622 | 114800 | 404403225 | 2400 | 2395 | 2400 | 2390 | 1801 |
| 444 | 20230622 | 114700 | 400091075 | 2400 | 2400 | 2400 | 2400 | 0 |
| 445 | 20230622 | 114600 | 400091075 | 2400 | 2400 | 2400 | 2400 | 0 |
| 446 | 20230622 | 114500 | 400091075 | 2400 | 2400 | 2400 | 2400 | 0 |
| 447 | 20230622 | 114400 | 400091075 | 2400 | 2400 | 2400 | 2400 | 22 |
| 448 | 20230622 | 114300 | 400038275 | 2395 | 2395 | 2395 | 2395 | 0 |
| 449 | 20230622 | 114200 | 400038275 | 2395 | 2395 | 2395 | 2395 | 0 |
| 450 | 20230622 | 114100 | 400038275 | 2395 | 2395 | 2395 | 2395 | 0 |
| 451 | 20230622 | 114000 | 400038275 | 2395 | 2405 | 2405 | 2395 | 36 |
| 452 | 20230622 | 113900 | 399952025 | 2405 | 2405 | 2405 | 2405 | 0 |
| 453 | 20230622 | 113800 | 399952025 | 2405 | 2405 | 2405 | 2405 | 0 |
| 454 | 20230622 | 113700 | 399952025 | 2405 | 2405 | 2405 | 2405 | 1 |
| 455 | 20230622 | 113600 | 399949620 | 2405 | 2405 | 2405 | 2405 | 0 |
| 456 | 20230622 | 113500 | 399949620 | 2405 | 2405 | 2405 | 2405 | 0 |
| 457 | 20230622 | 113400 | 399949620 | 2405 | 2405 | 2405 | 2405 | 2 |
| 458 | 20230622 | 113300 | 399944810 | 2400 | 2400 | 2400 | 2400 | 0 |
| 459 | 20230622 | 113200 | 399944810 | 2400 | 2400 | 2400 | 2400 | 63 |
| 460 | 20230622 | 113100 | 399793610 | 2400 | 2400 | 2400 | 2400 | 0 |
| 461 | 20230622 | 113000 | 399793610 | 2400 | 2400 | 2400 | 2400 | 633 |
| 462 | 20230622 | 112900 | 398274410 | 2400 | 2400 | 2400 | 2400 | 0 |
| 463 | 20230622 | 112800 | 398274410 | 2400 | 2400 | 2400 | 2400 | 74 |
| 464 | 20230622 | 112700 | 398096810 | 2400 | 2400 | 2400 | 2400 | 70 |
| 465 | 20230622 | 112600 | 397928810 | 2395 | 2395 | 2395 | 2395 | 119 |
| 466 | 20230622 | 112500 | 397643805 | 2400 | 2395 | 2400 | 2395 | 28 |
| 467 | 20230622 | 112400 | 397576610 | 2395 | 2395 | 2395 | 2395 | 0 |
| 468 | 20230622 | 112300 | 397576610 | 2395 | 2395 | 2395 | 2395 | 0 |
| 469 | 20230622 | 112200 | 397576610 | 2395 | 2400 | 2400 | 2395 | 628 |
| 470 | 20230622 | 112100 | 396070410 | 2395 | 2395 | 2395 | 2395 | 12 |
| 471 | 20230622 | 112000 | 396041670 | 2395 | 2395 | 2395 | 2395 | 0 |
| 472 | 20230622 | 111900 | 396041670 | 2395 | 2395 | 2395 | 2395 | 579 |
| 473 | 20230622 | 111800 | 394654965 | 2395 | 2395 | 2395 | 2395 | 0 |
| 474 | 20230622 | 111700 | 394654965 | 2395 | 2395 | 2395 | 2395 | 77 |
| 475 | 20230622 | 111600 | 394470550 | 2395 | 2395 | 2395 | 2395 | 0 |
| 476 | 20230622 | 111500 | 394470550 | 2395 | 2395 | 2395 | 2395 | 0 |
| 477 | 20230622 | 111400 | 394470550 | 2395 | 2395 | 2395 | 2395 | 0 |
| 478 | 20230622 | 111300 | 394470550 | 2395 | 2395 | 2395 | 2395 | 4 |
| 479 | 20230622 | 111200 | 394460970 | 2395 | 2395 | 2395 | 2395 | 0 |
| 480 | 20230622 | 111100 | 394460970 | 2395 | 2395 | 2395 | 2395 | 200 |
| 481 | 20230622 | 111000 | 393981970 | 2395 | 2395 | 2395 | 2395 | 100 |
| 482 | 20230622 | 110900 | 393742470 | 2390 | 2390 | 2390 | 2390 | 0 |
| 483 | 20230622 | 110800 | 393742470 | 2390 | 2390 | 2390 | 2390 | 443 |
| 484 | 20230622 | 110700 | 392683700 | 2395 | 2395 | 2395 | 2395 | 0 |
| 485 | 20230622 | 110600 | 392683700 | 2395 | 2395 | 2395 | 2395 | 47 |
| 486 | 20230622 | 110500 | 392571135 | 2395 | 2395 | 2395 | 2395 | 0 |
| 487 | 20230622 | 110400 | 392571135 | 2395 | 2390 | 2395 | 2385 | 1102 |
| 488 | 20230622 | 110300 | 389937935 | 2395 | 2395 | 2395 | 2395 | 19 |
| 489 | 20230622 | 110200 | 389892430 | 2395 | 2395 | 2395 | 2395 | 0 |
| 490 | 20230622 | 110100 | 389892430 | 2395 | 2395 | 2395 | 2395 | 0 |
| 491 | 20230622 | 110000 | 389892430 | 2395 | 2395 | 2395 | 2395 | 377 |
| 492 | 20230622 | 105900 | 388989515 | 2395 | 2395 | 2395 | 2395 | 187 |
| 493 | 20230622 | 105800 | 388541650 | 2400 | 2400 | 2400 | 2400 | 350 |
| 494 | 20230622 | 105700 | 387701650 | 2400 | 2400 | 2400 | 2400 | 0 |
| 495 | 20230622 | 105600 | 387701650 | 2400 | 2400 | 2400 | 2400 | 520 |
| 496 | 20230622 | 105500 | 386453650 | 2400 | 2400 | 2400 | 2400 | 684 |
| 497 | 20230622 | 105400 | 384812050 | 2400 | 2400 | 2400 | 2400 | 907 |
| 498 | 20230622 | 105300 | 382635250 | 2395 | 2395 | 2395 | 2395 | 30 |
| 499 | 20230622 | 105200 | 382563400 | 2395 | 2395 | 2395 | 2395 | 50 |
| 500 | 20230622 | 105100 | 382443650 | 2395 | 2395 | 2395 | 2395 | 41 |
| 501 | 20230622 | 105000 | 382345455 | 2400 | 2395 | 2400 | 2395 | 401 |
| 502 | 20230622 | 104900 | 381385055 | 2400 | 2395 | 2400 | 2395 | 540 |
| 503 | 20230622 | 104800 | 380091555 | 2395 | 2395 | 2395 | 2395 | 20 |
| 504 | 20230622 | 104700 | 380043655 | 2395 | 2395 | 2395 | 2395 | 30 |
| 505 | 20230622 | 104600 | 379971805 | 2395 | 2395 | 2395 | 2395 | 41 |
| 506 | 20230622 | 104500 | 379873610 | 2395 | 2395 | 2395 | 2395 | 0 |
| 507 | 20230622 | 104400 | 379873610 | 2395 | 2395 | 2395 | 2395 | 598 |
| 508 | 20230622 | 104300 | 378441400 | 2380 | 2400 | 2400 | 2380 | 29587 |
| 509 | 20230622 | 104200 | 307910160 | 2400 | 2400 | 2400 | 2400 | 30 |
| 510 | 20230622 | 104100 | 307838160 | 2400 | 2400 | 2400 | 2400 | 0 |
| 511 | 20230622 | 104000 | 307838160 | 2400 | 2400 | 2400 | 2400 | 1 |
| 512 | 20230622 | 103900 | 307835760 | 2405 | 2400 | 2405 | 2400 | 21 |
| 513 | 20230622 | 103800 | 307785355 | 2400 | 2400 | 2400 | 2400 | 0 |
| 514 | 20230622 | 103700 | 307785355 | 2400 | 2400 | 2400 | 2400 | 0 |
| 515 | 20230622 | 103600 | 307785355 | 2400 | 2400 | 2400 | 2400 | 32 |
| 516 | 20230622 | 103500 | 307708555 | 2400 | 2405 | 2405 | 2400 | 2089 |
| 517 | 20230622 | 103400 | 302694950 | 2405 | 2405 | 2405 | 2405 | 29 |
| 518 | 20230622 | 103300 | 302625205 | 2405 | 2405 | 2405 | 2405 | 794 |
| 519 | 20230622 | 103200 | 300715635 | 2405 | 2405 | 2405 | 2405 | 20 |
| 520 | 20230622 | 103100 | 300667535 | 2410 | 2410 | 2410 | 2410 | 9 |
| 521 | 20230622 | 103000 | 300645845 | 2405 | 2410 | 2410 | 2405 | 1589 |
| 522 | 20230622 | 102900 | 296824155 | 2410 | 2410 | 2410 | 2410 | 201 |
| 523 | 20230622 | 102800 | 296339745 | 2405 | 2405 | 2405 | 2405 | 25 |
| 524 | 20230622 | 102700 | 296279620 | 2410 | 2410 | 2410 | 2410 | 5 |
| 525 | 20230622 | 102600 | 296267570 | 2410 | 2410 | 2410 | 2410 | 0 |
| 526 | 20230622 | 102500 | 296267570 | 2410 | 2410 | 2410 | 2410 | 1123 |
| 527 | 20230622 | 102400 | 293561140 | 2410 | 2410 | 2410 | 2410 | 110 |
| 528 | 20230622 | 102300 | 293296040 | 2410 | 2410 | 2410 | 2410 | 90 |
| 529 | 20230622 | 102200 | 293079140 | 2410 | 2410 | 2410 | 2410 | 0 |
| 530 | 20230622 | 102100 | 293079140 | 2410 | 2410 | 2410 | 2410 | 5 |
| 531 | 20230622 | 102000 | 293067090 | 2410 | 2410 | 2410 | 2410 | 30 |
| 532 | 20230622 | 101900 | 292994790 | 2410 | 2410 | 2410 | 2410 | 40 |
| 533 | 20230622 | 101800 | 292898390 | 2410 | 2410 | 2410 | 2410 | 0 |
| 534 | 20230622 | 101700 | 292898390 | 2410 | 2410 | 2410 | 2410 | 10 |
| 535 | 20230622 | 101600 | 292874290 | 2410 | 2400 | 2410 | 2400 | 2094 |
| 536 | 20230622 | 101500 | 287848680 | 2405 | 2405 | 2405 | 2405 | 1255 |
| 537 | 20230622 | 101400 | 284830405 | 2410 | 2410 | 2410 | 2410 | 695 |
| 538 | 20230622 | 101300 | 283155455 | 2410 | 2410 | 2410 | 2405 | 13 |
| 539 | 20230622 | 101200 | 283124130 | 2410 | 2410 | 2410 | 2410 | 1503 |
| 540 | 20230622 | 101100 | 279501900 | 2410 | 2410 | 2410 | 2410 | 0 |
| 541 | 20230622 | 101000 | 279501900 | 2410 | 2410 | 2410 | 2405 | 102 |
| 542 | 20230622 | 100900 | 279256085 | 2405 | 2405 | 2405 | 2405 | 754 |
| 543 | 20230622 | 100800 | 277442715 | 2405 | 2405 | 2405 | 2405 | 1 |
| 544 | 20230622 | 100700 | 277440310 | 2405 | 2405 | 2405 | 2405 | 10 |
| 545 | 20230622 | 100600 | 277416260 | 2405 | 2405 | 2405 | 2405 | 50 |
| 546 | 20230622 | 100500 | 277296010 | 2405 | 2405 | 2405 | 2405 | 0 |
| 547 | 20230622 | 100400 | 277296010 | 2405 | 2395 | 2405 | 2395 | 1744 |
| 548 | 20230622 | 100300 | 273102130 | 2400 | 2400 | 2400 | 2400 | 383 |
| 549 | 20230622 | 100200 | 272182930 | 2400 | 2400 | 2400 | 2400 | 20 |
| 550 | 20230622 | 100100 | 272134930 | 2400 | 2400 | 2400 | 2400 | 0 |
| 551 | 20230622 | 100000 | 272134930 | 2400 | 2400 | 2400 | 2400 | 2776 |
| 552 | 20230622 | 095900 | 265472530 | 2400 | 2390 | 2400 | 2390 | 2596 |
| 553 | 20230622 | 095800 | 259268000 | 2400 | 2390 | 2400 | 2390 | 92 |
| 554 | 20230622 | 095700 | 259048110 | 2390 | 2390 | 2390 | 2390 | 1475 |
| 555 | 20230622 | 095600 | 255522860 | 2390 | 2390 | 2390 | 2390 | 416 |
| 556 | 20230622 | 095500 | 254528620 | 2410 | 2390 | 2410 | 2390 | 2041 |
| 557 | 20230622 | 095400 | 249649810 | 2400 | 2400 | 2400 | 2400 | 15 |
| 558 | 20230622 | 095300 | 249613810 | 2400 | 2400 | 2400 | 2400 | 200 |
| 559 | 20230622 | 095200 | 249133810 | 2400 | 2400 | 2400 | 2400 | 6 |
| 560 | 20230622 | 095100 | 249119410 | 2400 | 2400 | 2400 | 2390 | 1040 |
| 561 | 20230622 | 095000 | 246629850 | 2400 | 2400 | 2400 | 2400 | 900 |
| 562 | 20230622 | 094900 | 244469850 | 2400 | 2400 | 2400 | 2400 | 2903 |
| 563 | 20230622 | 094800 | 237502650 | 2400 | 2400 | 2400 | 2400 | 7 |
| 564 | 20230622 | 094700 | 237485850 | 2405 | 2405 | 2405 | 2405 | 3 |
| 565 | 20230622 | 094600 | 237478635 | 2405 | 2405 | 2405 | 2405 | 445 |
| 566 | 20230622 | 094500 | 236408410 | 2405 | 2400 | 2405 | 2400 | 138 |
| 567 | 20230622 | 094400 | 236076595 | 2400 | 2400 | 2410 | 2400 | 1149 |
| 568 | 20230622 | 094300 | 233318465 | 2400 | 2415 | 2415 | 2400 | 1001 |
| 569 | 20230622 | 094200 | 230907340 | 2410 | 2410 | 2410 | 2410 | 0 |
| 570 | 20230622 | 094100 | 230907340 | 2410 | 2415 | 2415 | 2410 | 818 |
| 571 | 20230622 | 094000 | 228933370 | 2420 | 2420 | 2420 | 2420 | 37 |
| 572 | 20230622 | 093900 | 228843830 | 2425 | 2425 | 2425 | 2425 | 17 |
| 573 | 20230622 | 093800 | 228802605 | 2425 | 2425 | 2425 | 2425 | 1 |
| 574 | 20230622 | 093700 | 228800180 | 2425 | 2425 | 2425 | 2425 | 366 |
| 575 | 20230622 | 093600 | 227912630 | 2425 | 2420 | 2425 | 2420 | 190 |
| 576 | 20230622 | 093500 | 227451925 | 2425 | 2420 | 2425 | 2420 | 327 |
| 577 | 20230622 | 093400 | 226659850 | 2405 | 2415 | 2420 | 2405 | 1553 |
| 578 | 20230622 | 093300 | 222913355 | 2410 | 2410 | 2410 | 2410 | 500 |
| 579 | 20230622 | 093200 | 221708355 | 2400 | 2410 | 2410 | 2400 | 500 |
| 580 | 20230622 | 093100 | 220506340 | 2405 | 2415 | 2425 | 2405 | 4246 |
| 581 | 20230622 | 093000 | 210272025 | 2415 | 2415 | 2415 | 2415 | 0 |
| 582 | 20230622 | 092900 | 210272025 | 2415 | 2420 | 2425 | 2415 | 2372 |
| 583 | 20230622 | 092800 | 204536755 | 2420 | 2420 | 2420 | 2420 | 0 |
| 584 | 20230622 | 092700 | 204536755 | 2420 | 2420 | 2420 | 2420 | 2372 |
| 585 | 20230622 | 092600 | 198796515 | 2420 | 2415 | 2420 | 2415 | 230 |
| 586 | 20230622 | 092500 | 198241040 | 2420 | 2425 | 2425 | 2420 | 7373 |
| 587 | 20230622 | 092400 | 180393525 | 2425 | 2430 | 2430 | 2425 | 1853 |
| 588 | 20230622 | 092300 | 175891735 | 2430 | 2430 | 2430 | 2430 | 71 |
| 589 | 20230622 | 092200 | 175719205 | 2430 | 2430 | 2430 | 2430 | 2 |
| 590 | 20230622 | 092100 | 175714345 | 2430 | 2430 | 2430 | 2430 | 1290 |
| 591 | 20230622 | 092000 | 172579645 | 2430 | 2430 | 2430 | 2430 | 782 |
| 592 | 20230622 | 091900 | 170679385 | 2425 | 2425 | 2430 | 2425 | 1734 |
| 593 | 20230622 | 091800 | 166473455 | 2425 | 2420 | 2430 | 2420 | 6630 |
| 594 | 20230622 | 091700 | 150419770 | 2415 | 2415 | 2415 | 2415 | 21 |
| 595 | 20230622 | 091600 | 150369055 | 2415 | 2420 | 2420 | 2415 | 2634 |
| 596 | 20230622 | 091500 | 143994955 | 2410 | 2410 | 2420 | 2405 | 9709 |
| 597 | 20230622 | 091400 | 120572545 | 2405 | 2400 | 2405 | 2400 | 828 |
| 598 | 20230622 | 091300 | 118581235 | 2400 | 2405 | 2405 | 2400 | 1212 |
| 599 | 20230622 | 091200 | 115668170 | 2405 | 2405 | 2405 | 2405 | 300 |
| 600 | 20230622 | 091100 | 114946670 | 2400 | 2400 | 2400 | 2400 | 665 |
| 601 | 20230622 | 091000 | 113350670 | 2400 | 2400 | 2400 | 2400 | 441 |
| 602 | 20230622 | 090900 | 112292270 | 2400 | 2400 | 2400 | 2400 | 0 |
| 603 | 20230622 | 090800 | 112292270 | 2400 | 2405 | 2405 | 2400 | 3259 |
| 604 | 20230622 | 090700 | 104468025 | 2410 | 2400 | 2410 | 2400 | 2162 |
| 605 | 20230622 | 090600 | 99271765 | 2395 | 2385 | 2395 | 2385 | 351 |
| 606 | 20230622 | 090500 | 98431130 | 2385 | 2385 | 2390 | 2385 | 1829 |
| 607 | 20230622 | 090400 | 94068135 | 2385 | 2380 | 2385 | 2375 | 5090 |
| 608 | 20230622 | 090300 | 81966135 | 2385 | 2395 | 2395 | 2385 | 1398 |
| 609 | 20230622 | 090200 | 78626635 | 2395 | 2375 | 2395 | 2375 | 10110 |
| 610 | 20230622 | 090100 | 54435195 | 2375 | 2375 | 2380 | 2350 | 10441 |
| 611 | 20230622 | 090000 | 29731020 | 2380 | 2410 | 2410 | 2380 | 12421 |