29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 45888 |
| 3 | 20230622 | 185100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20230622 | 185000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20230622 | 184900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20230622 | 184800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20230622 | 184700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20230622 | 184600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20230622 | 184500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20230622 | 184400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20230622 | 184300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20230622 | 184200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20230622 | 184100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20230622 | 184000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20230622 | 183900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20230622 | 183800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20230622 | 183700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20230622 | 183600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20230622 | 183500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20230622 | 183400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20230622 | 183300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20230622 | 183200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20230622 | 183100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20230622 | 183000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20230622 | 182900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20230622 | 182800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20230622 | 182700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20230622 | 182600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20230622 | 182500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20230622 | 182400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20230622 | 182300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20230622 | 182200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 45888 |
| 33 | 20230622 | 182100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20230622 | 182000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20230622 | 181900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20230622 | 181800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20230622 | 181700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20230622 | 181600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20230622 | 181500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20230622 | 181400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20230622 | 181300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20230622 | 181200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20230622 | 181100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20230622 | 181000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20230622 | 180900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20230622 | 180800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20230622 | 180700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20230622 | 180600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20230622 | 180500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20230622 | 180400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20230622 | 180300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20230622 | 180200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20230622 | 180100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20230622 | 180000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20230622 | 175900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20230622 | 175800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20230622 | 175700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20230622 | 175600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20230622 | 175500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20230622 | 175400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20230622 | 175300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20230622 | 175200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 45888 |
| 63 | 20230622 | 175100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20230622 | 175000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20230622 | 174900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20230622 | 174800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20230622 | 174700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20230622 | 174600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20230622 | 174500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20230622 | 174400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20230622 | 174300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20230622 | 174200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20230622 | 174100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20230622 | 174000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20230622 | 173900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20230622 | 173800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20230622 | 173700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20230622 | 173600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20230622 | 173500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20230622 | 173400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20230622 | 173300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20230622 | 173200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20230622 | 173100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20230622 | 173000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20230622 | 172900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20230622 | 172800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20230622 | 172700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20230622 | 172600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20230622 | 172500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20230622 | 172400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20230622 | 172300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20230622 | 172200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 45888 |
| 93 | 20230622 | 172100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20230622 | 172000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20230622 | 171900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20230622 | 171800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20230622 | 171700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20230622 | 171600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20230622 | 171500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20230622 | 171400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20230622 | 171300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20230622 | 171200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20230622 | 171100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20230622 | 171000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20230622 | 170900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20230622 | 170800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20230622 | 170700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20230622 | 170600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20230622 | 170500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20230622 | 170400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20230622 | 170300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20230622 | 170200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20230622 | 170100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20230622 | 170000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20230622 | 165900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20230622 | 165800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20230622 | 165700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20230622 | 165600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20230622 | 165500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20230622 | 165400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20230622 | 165300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20230622 | 165200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 45888 |
| 123 | 20230622 | 165100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20230622 | 165000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20230622 | 164900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20230622 | 164800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20230622 | 164700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20230622 | 164600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20230622 | 164500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20230622 | 164400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20230622 | 164300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20230622 | 164200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20230622 | 164100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20230622 | 164000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20230622 | 163900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20230622 | 163800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20230622 | 163700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20230622 | 163600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20230622 | 163500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20230622 | 163400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20230622 | 163300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20230622 | 163200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20230622 | 163100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20230622 | 163000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20230622 | 162900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20230622 | 162800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20230622 | 162700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20230622 | 162600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20230622 | 162500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20230622 | 162400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20230622 | 162300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20230622 | 162200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 45888 |
| 153 | 20230622 | 162100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20230622 | 162000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20230622 | 161900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20230622 | 161800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20230622 | 161700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20230622 | 161600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20230622 | 161500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20230622 | 161400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20230622 | 161300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20230622 | 161200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20230622 | 161100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20230622 | 161000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20230622 | 160900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20230622 | 160800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20230622 | 160700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20230622 | 160600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20230622 | 160500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20230622 | 160400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20230622 | 160300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20230622 | 160200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20230622 | 160100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20230622 | 160000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20230622 | 155900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20230622 | 155800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20230622 | 155700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20230622 | 155600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20230622 | 155500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20230622 | 155400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20230622 | 155300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20230622 | 155200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 45888 |
| 183 | 20230622 | 155100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20230622 | 155000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20230622 | 154900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 186 | 20230622 | 154800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 187 | 20230622 | 154700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 188 | 20230622 | 154600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 189 | 20230622 | 154500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 190 | 20230622 | 154400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 191 | 20230622 | 154300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 192 | 20230622 | 154200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 193 | 20230622 | 154100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 194 | 20230622 | 154000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 195 | 20230622 | 153900 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 196 | 20230622 | 153800 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 197 | 20230622 | 153700 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 198 | 20230622 | 153600 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 199 | 20230622 | 153500 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 200 | 20230622 | 153400 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 201 | 20230622 | 153300 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 202 | 20230622 | 153200 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 203 | 20230622 | 153100 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 0 |
| 204 | 20230622 | 153000 | 2085609360 | 2830 | 2830 | 2830 | 2830 | 45888 |
| 205 | 20230622 | 152900 | 1955746320 | 2855 | 2855 | 2855 | 2855 | 0 |
| 206 | 20230622 | 152800 | 1955746320 | 2855 | 2855 | 2855 | 2855 | 0 |
| 207 | 20230622 | 152700 | 1955746320 | 2855 | 2855 | 2855 | 2855 | 0 |
| 208 | 20230622 | 152600 | 1955746320 | 2855 | 2855 | 2855 | 2855 | 0 |
| 209 | 20230622 | 152500 | 1955746320 | 2855 | 2855 | 2855 | 2855 | 0 |
| 210 | 20230622 | 152400 | 1955746320 | 2855 | 2855 | 2855 | 2855 | 0 |
| 211 | 20230622 | 152300 | 1955746320 | 2855 | 2855 | 2855 | 2855 | 0 |
| 212 | 20230622 | 152200 | 1955746320 | 2855 | 2855 | 2855 | 2855 | 0 |
| 213 | 20230622 | 152100 | 1955746320 | 2855 | 2855 | 2855 | 2855 | 0 |
| 214 | 20230622 | 152000 | 1955746320 | 2855 | 2855 | 2855 | 2855 | 0 |
| 215 | 20230622 | 151900 | 1955746320 | 2855 | 2860 | 2860 | 2850 | 6880 |
| 216 | 20230622 | 151800 | 1936110340 | 2855 | 2850 | 2855 | 2850 | 4032 |
| 217 | 20230622 | 151700 | 1924608090 | 2855 | 2860 | 2860 | 2855 | 3134 |
| 218 | 20230622 | 151600 | 1915654605 | 2860 | 2860 | 2860 | 2855 | 8793 |
| 219 | 20230622 | 151500 | 1890528020 | 2860 | 2865 | 2865 | 2860 | 4749 |
| 220 | 20230622 | 151400 | 1876928245 | 2865 | 2860 | 2865 | 2860 | 956 |
| 221 | 20230622 | 151300 | 1874193060 | 2860 | 2860 | 2870 | 2855 | 3325 |
| 222 | 20230622 | 151200 | 1864698905 | 2870 | 2860 | 2870 | 2855 | 879 |
| 223 | 20230622 | 151100 | 1862185580 | 2860 | 2870 | 2870 | 2855 | 1576 |
| 224 | 20230622 | 151000 | 1857685405 | 2865 | 2875 | 2875 | 2865 | 91 |
| 225 | 20230622 | 150900 | 1857424390 | 2880 | 2865 | 2880 | 2865 | 3490 |
| 226 | 20230622 | 150800 | 1847406275 | 2855 | 2865 | 2865 | 2855 | 191 |
| 227 | 20230622 | 150700 | 1846860620 | 2855 | 2855 | 2855 | 2855 | 260 |
| 228 | 20230622 | 150600 | 1846118320 | 2855 | 2855 | 2855 | 2855 | 157 |
| 229 | 20230622 | 150500 | 1845670085 | 2855 | 2855 | 2860 | 2855 | 5260 |
| 230 | 20230622 | 150400 | 1830651205 | 2860 | 2870 | 2870 | 2855 | 4058 |
| 231 | 20230622 | 150300 | 1819041705 | 2870 | 2870 | 2870 | 2870 | 292 |
| 232 | 20230622 | 150200 | 1818203665 | 2875 | 2880 | 2880 | 2870 | 377 |
| 233 | 20230622 | 150100 | 1817118875 | 2870 | 2870 | 2870 | 2870 | 687 |
| 234 | 20230622 | 150000 | 1815147185 | 2870 | 2870 | 2870 | 2870 | 832 |
| 235 | 20230622 | 145900 | 1812759345 | 2870 | 2865 | 2870 | 2865 | 406 |
| 236 | 20230622 | 145800 | 1811595065 | 2865 | 2865 | 2865 | 2865 | 32 |
| 237 | 20230622 | 145700 | 1811503385 | 2870 | 2860 | 2870 | 2860 | 1317 |
| 238 | 20230622 | 145600 | 1807733075 | 2860 | 2860 | 2860 | 2860 | 1877 |
| 239 | 20230622 | 145500 | 1802364855 | 2865 | 2860 | 2865 | 2860 | 70 |
| 240 | 20230622 | 145400 | 1802164605 | 2860 | 2865 | 2865 | 2860 | 1898 |
| 241 | 20230622 | 145300 | 1796732940 | 2870 | 2875 | 2875 | 2870 | 37 |
| 242 | 20230622 | 145200 | 1796626745 | 2880 | 2865 | 2880 | 2865 | 703 |
| 243 | 20230622 | 145100 | 1794607775 | 2870 | 2870 | 2870 | 2870 | 256 |
| 244 | 20230622 | 145000 | 1793873055 | 2865 | 2865 | 2865 | 2865 | 0 |
| 245 | 20230622 | 144900 | 1793873055 | 2865 | 2860 | 2865 | 2860 | 552 |
| 246 | 20230622 | 144800 | 1792291715 | 2860 | 2860 | 2860 | 2860 | 6389 |
| 247 | 20230622 | 144700 | 1774019175 | 2860 | 2860 | 2860 | 2860 | 549 |
| 248 | 20230622 | 144600 | 1772449035 | 2855 | 2855 | 2855 | 2855 | 618 |
| 249 | 20230622 | 144500 | 1770684645 | 2860 | 2855 | 2860 | 2855 | 2110 |
| 250 | 20230622 | 144400 | 1764660580 | 2855 | 2855 | 2855 | 2855 | 590 |
| 251 | 20230622 | 144300 | 1762976130 | 2855 | 2850 | 2855 | 2850 | 2139 |
| 252 | 20230622 | 144200 | 1756878880 | 2850 | 2855 | 2855 | 2850 | 3616 |
| 253 | 20230622 | 144100 | 1746571745 | 2855 | 2855 | 2865 | 2855 | 374 |
| 254 | 20230622 | 144000 | 1745503005 | 2865 | 2865 | 2865 | 2865 | 1 |
| 255 | 20230622 | 143900 | 1745500140 | 2855 | 2855 | 2855 | 2855 | 1500 |
| 256 | 20230622 | 143800 | 1741217640 | 2855 | 2855 | 2855 | 2855 | 860 |
| 257 | 20230622 | 143700 | 1738762340 | 2865 | 2855 | 2865 | 2850 | 11899 |
| 258 | 20230622 | 143600 | 1704830935 | 2855 | 2855 | 2860 | 2855 | 7891 |
| 259 | 20230622 | 143500 | 1682300385 | 2860 | 2865 | 2865 | 2860 | 4047 |
| 260 | 20230622 | 143400 | 1670725865 | 2860 | 2860 | 2860 | 2860 | 1000 |
| 261 | 20230622 | 143300 | 1667865865 | 2865 | 2860 | 2865 | 2860 | 1203 |
| 262 | 20230622 | 143200 | 1664419770 | 2860 | 2865 | 2865 | 2860 | 625 |
| 263 | 20230622 | 143100 | 1662629415 | 2865 | 2865 | 2865 | 2865 | 0 |
| 264 | 20230622 | 143000 | 1662629415 | 2865 | 2870 | 2870 | 2865 | 1604 |
| 265 | 20230622 | 142900 | 1658033930 | 2870 | 2865 | 2870 | 2865 | 442 |
| 266 | 20230622 | 142800 | 1656765890 | 2860 | 2860 | 2860 | 2860 | 762 |
| 267 | 20230622 | 142700 | 1654586570 | 2860 | 2865 | 2870 | 2860 | 16112 |
| 268 | 20230622 | 142600 | 1608502955 | 2865 | 2860 | 2865 | 2860 | 1352 |
| 269 | 20230622 | 142500 | 1604629520 | 2860 | 2870 | 2875 | 2860 | 7523 |
| 270 | 20230622 | 142400 | 1583070395 | 2875 | 2875 | 2875 | 2875 | 668 |
| 271 | 20230622 | 142300 | 1581149895 | 2875 | 2870 | 2875 | 2870 | 1115 |
| 272 | 20230622 | 142200 | 1577948900 | 2865 | 2870 | 2870 | 2865 | 3761 |
| 273 | 20230622 | 142100 | 1567173230 | 2865 | 2865 | 2870 | 2865 | 650 |
| 274 | 20230622 | 142000 | 1565310485 | 2870 | 2875 | 2880 | 2865 | 15747 |
| 275 | 20230622 | 141900 | 1520139230 | 2880 | 2880 | 2880 | 2880 | 11 |
| 276 | 20230622 | 141800 | 1520107550 | 2875 | 2875 | 2875 | 2875 | 0 |
| 277 | 20230622 | 141700 | 1520107550 | 2875 | 2885 | 2885 | 2875 | 13970 |
| 278 | 20230622 | 141600 | 1479894420 | 2885 | 2885 | 2885 | 2885 | 30 |
| 279 | 20230622 | 141500 | 1479807870 | 2890 | 2890 | 2890 | 2890 | 0 |
| 280 | 20230622 | 141400 | 1479807870 | 2890 | 2885 | 2890 | 2885 | 2 |
| 281 | 20230622 | 141300 | 1479802095 | 2885 | 2890 | 2890 | 2885 | 2405 |
| 282 | 20230622 | 141200 | 1472863585 | 2890 | 2890 | 2890 | 2890 | 56 |
| 283 | 20230622 | 141100 | 1472701745 | 2890 | 2890 | 2890 | 2890 | 2291 |
| 284 | 20230622 | 141000 | 1466080755 | 2890 | 2890 | 2890 | 2890 | 1031 |
| 285 | 20230622 | 140900 | 1463101165 | 2900 | 2890 | 2900 | 2890 | 302 |
| 286 | 20230622 | 140800 | 1462228365 | 2905 | 2905 | 2905 | 2905 | 20 |
| 287 | 20230622 | 140700 | 1462170265 | 2905 | 2900 | 2905 | 2900 | 1153 |
| 288 | 20230622 | 140600 | 1458823135 | 2900 | 2900 | 2900 | 2900 | 1231 |
| 289 | 20230622 | 140500 | 1455253235 | 2890 | 2895 | 2895 | 2890 | 1915 |
| 290 | 20230622 | 140400 | 1449716175 | 2895 | 2900 | 2905 | 2895 | 2771 |
| 291 | 20230622 | 140300 | 1441690670 | 2900 | 2905 | 2905 | 2900 | 1584 |
| 292 | 20230622 | 140200 | 1437096345 | 2910 | 2910 | 2910 | 2910 | 1 |
| 293 | 20230622 | 140100 | 1437093435 | 2905 | 2905 | 2905 | 2905 | 106 |
| 294 | 20230622 | 140000 | 1436785505 | 2905 | 2905 | 2905 | 2905 | 157 |
| 295 | 20230622 | 135900 | 1436329420 | 2905 | 2905 | 2905 | 2905 | 13 |
| 296 | 20230622 | 135800 | 1436291655 | 2910 | 2910 | 2910 | 2905 | 43 |
| 297 | 20230622 | 135700 | 1436166700 | 2905 | 2900 | 2905 | 2900 | 277 |
| 298 | 20230622 | 135600 | 1435362145 | 2905 | 2900 | 2905 | 2900 | 350 |
| 299 | 20230622 | 135500 | 1434346645 | 2900 | 2905 | 2905 | 2900 | 362 |
| 300 | 20230622 | 135400 | 1433295920 | 2905 | 2905 | 2910 | 2905 | 213 |
| 301 | 20230622 | 135300 | 1432676400 | 2905 | 2905 | 2905 | 2905 | 539 |
| 302 | 20230622 | 135200 | 1431110605 | 2905 | 2905 | 2905 | 2905 | 17 |
| 303 | 20230622 | 135100 | 1431061220 | 2905 | 2910 | 2910 | 2905 | 262 |
| 304 | 20230622 | 135000 | 1430299900 | 2905 | 2905 | 2905 | 2905 | 213 |
| 305 | 20230622 | 134900 | 1429681135 | 2905 | 2910 | 2910 | 2905 | 275 |
| 306 | 20230622 | 134800 | 1428881260 | 2910 | 2910 | 2910 | 2910 | 0 |
| 307 | 20230622 | 134700 | 1428881260 | 2910 | 2910 | 2910 | 2910 | 1 |
| 308 | 20230622 | 134600 | 1428878350 | 2905 | 2905 | 2905 | 2905 | 126 |
| 309 | 20230622 | 134500 | 1428512320 | 2910 | 2910 | 2910 | 2910 | 520 |
| 310 | 20230622 | 134400 | 1426999120 | 2910 | 2900 | 2910 | 2900 | 1173 |
| 311 | 20230622 | 134300 | 1423587670 | 2900 | 2900 | 2900 | 2900 | 150 |
| 312 | 20230622 | 134200 | 1423152670 | 2910 | 2910 | 2910 | 2910 | 0 |
| 313 | 20230622 | 134100 | 1423152670 | 2910 | 2910 | 2910 | 2910 | 0 |
| 314 | 20230622 | 134000 | 1423152670 | 2910 | 2905 | 2910 | 2895 | 2115 |
| 315 | 20230622 | 133900 | 1417011435 | 2910 | 2910 | 2910 | 2910 | 735 |
| 316 | 20230622 | 133800 | 1414872585 | 2910 | 2910 | 2915 | 2910 | 492 |
| 317 | 20230622 | 133700 | 1413440715 | 2910 | 2910 | 2910 | 2910 | 0 |
| 318 | 20230622 | 133600 | 1413440715 | 2910 | 2915 | 2915 | 2905 | 2247 |
| 319 | 20230622 | 133500 | 1406898280 | 2915 | 2915 | 2920 | 2915 | 496 |
| 320 | 20230622 | 133400 | 1405452375 | 2915 | 2920 | 2920 | 2910 | 23 |
| 321 | 20230622 | 133300 | 1405385255 | 2915 | 2910 | 2915 | 2910 | 1344 |
| 322 | 20230622 | 133200 | 1401468815 | 2910 | 2910 | 2910 | 2910 | 0 |
| 323 | 20230622 | 133100 | 1401468815 | 2910 | 2910 | 2910 | 2910 | 69 |
| 324 | 20230622 | 133000 | 1401268025 | 2910 | 2915 | 2915 | 2910 | 267 |
| 325 | 20230622 | 132900 | 1400491045 | 2910 | 2910 | 2910 | 2910 | 207 |
| 326 | 20230622 | 132800 | 1399888675 | 2910 | 2910 | 2910 | 2905 | 2581 |
| 327 | 20230622 | 132700 | 1392387965 | 2910 | 2910 | 2915 | 2910 | 171 |
| 328 | 20230622 | 132600 | 1391890350 | 2910 | 2910 | 2910 | 2910 | 101 |
| 329 | 20230622 | 132500 | 1391596440 | 2905 | 2910 | 2910 | 2905 | 302 |
| 330 | 20230622 | 132400 | 1390717630 | 2910 | 2910 | 2910 | 2905 | 418 |
| 331 | 20230622 | 132300 | 1389502415 | 2910 | 2905 | 2910 | 2905 | 118 |
| 332 | 20230622 | 132200 | 1389159620 | 2910 | 2910 | 2910 | 2910 | 529 |
| 333 | 20230622 | 132100 | 1387620230 | 2905 | 2910 | 2910 | 2905 | 794 |
| 334 | 20230622 | 132000 | 1385312230 | 2910 | 2910 | 2910 | 2910 | 2306 |
| 335 | 20230622 | 131900 | 1378601770 | 2910 | 2910 | 2910 | 2905 | 2669 |
| 336 | 20230622 | 131800 | 1370848260 | 2910 | 2900 | 2910 | 2900 | 3001 |
| 337 | 20230622 | 131700 | 1362145350 | 2900 | 2900 | 2900 | 2900 | 97 |
| 338 | 20230622 | 131600 | 1361864050 | 2905 | 2905 | 2905 | 2905 | 554 |
| 339 | 20230622 | 131500 | 1360254680 | 2905 | 2905 | 2905 | 2905 | 83 |
| 340 | 20230622 | 131400 | 1360013565 | 2905 | 2905 | 2905 | 2905 | 3680 |
| 341 | 20230622 | 131300 | 1349323165 | 2900 | 2895 | 2900 | 2895 | 46 |
| 342 | 20230622 | 131200 | 1349189985 | 2895 | 2895 | 2895 | 2895 | 256 |
| 343 | 20230622 | 131100 | 1348448865 | 2895 | 2895 | 2895 | 2895 | 1190 |
| 344 | 20230622 | 131000 | 1345003815 | 2900 | 2900 | 2900 | 2900 | 14 |
| 345 | 20230622 | 130900 | 1344963215 | 2900 | 2900 | 2900 | 2900 | 456 |
| 346 | 20230622 | 130800 | 1343640815 | 2900 | 2900 | 2900 | 2900 | 10 |
| 347 | 20230622 | 130700 | 1343611815 | 2900 | 2905 | 2905 | 2900 | 1665 |
| 348 | 20230622 | 130600 | 1338783290 | 2905 | 2905 | 2905 | 2905 | 2004 |
| 349 | 20230622 | 130500 | 1332961670 | 2910 | 2910 | 2910 | 2910 | 202 |
| 350 | 20230622 | 130400 | 1332373850 | 2910 | 2910 | 2910 | 2910 | 1203 |
| 351 | 20230622 | 130300 | 1328873120 | 2910 | 2905 | 2910 | 2905 | 320 |
| 352 | 20230622 | 130200 | 1327943420 | 2900 | 2900 | 2900 | 2900 | 0 |
| 353 | 20230622 | 130100 | 1327943420 | 2900 | 2900 | 2900 | 2900 | 400 |
| 354 | 20230622 | 130000 | 1326783420 | 2900 | 2905 | 2905 | 2900 | 249 |
| 355 | 20230622 | 125900 | 1326060930 | 2905 | 2905 | 2905 | 2900 | 924 |
| 356 | 20230622 | 125800 | 1323377010 | 2905 | 2905 | 2910 | 2905 | 800 |
| 357 | 20230622 | 125700 | 1321049510 | 2905 | 2900 | 2905 | 2900 | 3628 |
| 358 | 20230622 | 125600 | 1310522855 | 2905 | 2900 | 2905 | 2900 | 2443 |
| 359 | 20230622 | 125500 | 1303438135 | 2900 | 2900 | 2900 | 2900 | 736 |
| 360 | 20230622 | 125400 | 1301303735 | 2895 | 2895 | 2895 | 2890 | 2347 |
| 361 | 20230622 | 125300 | 1294510170 | 2895 | 2895 | 2895 | 2895 | 172 |
| 362 | 20230622 | 125200 | 1294012230 | 2890 | 2890 | 2890 | 2890 | 501 |
| 363 | 20230622 | 125100 | 1292564340 | 2890 | 2890 | 2890 | 2890 | 108 |
| 364 | 20230622 | 125000 | 1292252220 | 2895 | 2895 | 2895 | 2895 | 51 |
| 365 | 20230622 | 124900 | 1292104575 | 2890 | 2890 | 2890 | 2890 | 325 |
| 366 | 20230622 | 124800 | 1291165325 | 2890 | 2890 | 2890 | 2890 | 173 |
| 367 | 20230622 | 124700 | 1290665355 | 2890 | 2890 | 2890 | 2890 | 205 |
| 368 | 20230622 | 124600 | 1290072905 | 2890 | 2890 | 2890 | 2890 | 693 |
| 369 | 20230622 | 124500 | 1288070135 | 2885 | 2880 | 2885 | 2880 | 760 |
| 370 | 20230622 | 124400 | 1285878365 | 2885 | 2885 | 2885 | 2885 | 0 |
| 371 | 20230622 | 124300 | 1285878365 | 2885 | 2885 | 2885 | 2885 | 418 |
| 372 | 20230622 | 124200 | 1284672435 | 2885 | 2885 | 2885 | 2885 | 65 |
| 373 | 20230622 | 124100 | 1284484910 | 2885 | 2885 | 2885 | 2885 | 34 |
| 374 | 20230622 | 124000 | 1284386820 | 2885 | 2885 | 2885 | 2885 | 34 |
| 375 | 20230622 | 123900 | 1284288730 | 2885 | 2875 | 2885 | 2875 | 405 |
| 376 | 20230622 | 123800 | 1283124015 | 2875 | 2875 | 2875 | 2875 | 1000 |
| 377 | 20230622 | 123700 | 1280249015 | 2880 | 2885 | 2890 | 2880 | 16 |
| 378 | 20230622 | 123600 | 1280202910 | 2885 | 2885 | 2885 | 2885 | 100 |
| 379 | 20230622 | 123500 | 1279914410 | 2885 | 2895 | 2895 | 2885 | 11 |
| 380 | 20230622 | 123400 | 1279882665 | 2885 | 2880 | 2885 | 2880 | 63 |
| 381 | 20230622 | 123300 | 1279701055 | 2880 | 2880 | 2880 | 2880 | 200 |
| 382 | 20230622 | 123200 | 1279125055 | 2870 | 2880 | 2880 | 2870 | 9117 |
| 383 | 20230622 | 123100 | 1252908255 | 2880 | 2880 | 2880 | 2880 | 1202 |
| 384 | 20230622 | 123000 | 1249446495 | 2890 | 2880 | 2890 | 2880 | 2425 |
| 385 | 20230622 | 122900 | 1242447625 | 2880 | 2880 | 2880 | 2880 | 147 |
| 386 | 20230622 | 122800 | 1242024265 | 2880 | 2880 | 2880 | 2880 | 62 |
| 387 | 20230622 | 122700 | 1241845705 | 2880 | 2875 | 2880 | 2875 | 872 |
| 388 | 20230622 | 122600 | 1239334350 | 2880 | 2875 | 2880 | 2875 | 844 |
| 389 | 20230622 | 122500 | 1236907845 | 2880 | 2885 | 2885 | 2880 | 407 |
| 390 | 20230622 | 122400 | 1235735670 | 2885 | 2880 | 2885 | 2880 | 41 |
| 391 | 20230622 | 122300 | 1235617585 | 2890 | 2890 | 2890 | 2890 | 0 |
| 392 | 20230622 | 122200 | 1235617585 | 2890 | 2900 | 2900 | 2890 | 7 |
| 393 | 20230622 | 122100 | 1235597345 | 2880 | 2880 | 2900 | 2875 | 2041 |
| 394 | 20230622 | 122000 | 1229725320 | 2880 | 2880 | 2880 | 2880 | 163 |
| 395 | 20230622 | 121900 | 1229255880 | 2880 | 2880 | 2880 | 2880 | 788 |
| 396 | 20230622 | 121800 | 1226986440 | 2880 | 2880 | 2880 | 2880 | 34 |
| 397 | 20230622 | 121700 | 1226888520 | 2880 | 2885 | 2885 | 2880 | 2859 |
| 398 | 20230622 | 121600 | 1218643715 | 2885 | 2890 | 2890 | 2885 | 5282 |
| 399 | 20230622 | 121500 | 1203379150 | 2895 | 2895 | 2895 | 2895 | 64 |
| 400 | 20230622 | 121400 | 1203193870 | 2895 | 2895 | 2905 | 2895 | 373 |
| 401 | 20230622 | 121300 | 1202112705 | 2895 | 2900 | 2900 | 2895 | 495 |
| 402 | 20230622 | 121200 | 1200677955 | 2895 | 2895 | 2895 | 2895 | 124 |
| 403 | 20230622 | 121100 | 1200318975 | 2900 | 2900 | 2900 | 2895 | 2801 |
| 404 | 20230622 | 121000 | 1192203435 | 2900 | 2900 | 2900 | 2900 | 506 |
| 405 | 20230622 | 120900 | 1190736035 | 2900 | 2900 | 2900 | 2900 | 44 |
| 406 | 20230622 | 120800 | 1190608435 | 2900 | 2895 | 2900 | 2895 | 504 |
| 407 | 20230622 | 120700 | 1189148355 | 2890 | 2890 | 2890 | 2890 | 827 |
| 408 | 20230622 | 120600 | 1186758325 | 2890 | 2895 | 2895 | 2890 | 11 |
| 409 | 20230622 | 120500 | 1186726485 | 2900 | 2900 | 2900 | 2900 | 0 |
| 410 | 20230622 | 120400 | 1186726485 | 2900 | 2895 | 2900 | 2890 | 160 |
| 411 | 20230622 | 120300 | 1186263835 | 2890 | 2890 | 2890 | 2890 | 918 |
| 412 | 20230622 | 120200 | 1183610815 | 2890 | 2900 | 2900 | 2890 | 992 |
| 413 | 20230622 | 120100 | 1180734525 | 2905 | 2900 | 2905 | 2900 | 27 |
| 414 | 20230622 | 120000 | 1180656190 | 2900 | 2900 | 2900 | 2900 | 4 |
| 415 | 20230622 | 115900 | 1180644590 | 2890 | 2900 | 2900 | 2890 | 560 |
| 416 | 20230622 | 115800 | 1179020690 | 2900 | 2885 | 2900 | 2885 | 735 |
| 417 | 20230622 | 115700 | 1176892190 | 2885 | 2885 | 2885 | 2885 | 11 |
| 418 | 20230622 | 115600 | 1176860455 | 2900 | 2900 | 2900 | 2900 | 20 |
| 419 | 20230622 | 115500 | 1176802455 | 2900 | 2880 | 2900 | 2875 | 2019 |
| 420 | 20230622 | 115400 | 1170965885 | 2895 | 2895 | 2895 | 2895 | 0 |
| 421 | 20230622 | 115300 | 1170965885 | 2895 | 2890 | 2895 | 2890 | 2332 |
| 422 | 20230622 | 115200 | 1164215940 | 2875 | 2875 | 2875 | 2875 | 798 |
| 423 | 20230622 | 115100 | 1161921690 | 2875 | 2880 | 2880 | 2875 | 234 |
| 424 | 20230622 | 115000 | 1161248085 | 2890 | 2890 | 2890 | 2890 | 395 |
| 425 | 20230622 | 114900 | 1160106535 | 2890 | 2875 | 2890 | 2875 | 150 |
| 426 | 20230622 | 114800 | 1159673785 | 2875 | 2890 | 2890 | 2875 | 352 |
| 427 | 20230622 | 114700 | 1158661755 | 2875 | 2875 | 2875 | 2875 | 0 |
| 428 | 20230622 | 114600 | 1158661755 | 2875 | 2875 | 2875 | 2875 | 1 |
| 429 | 20230622 | 114500 | 1158658880 | 2875 | 2880 | 2880 | 2875 | 1219 |
| 430 | 20230622 | 114400 | 1155154005 | 2875 | 2875 | 2875 | 2875 | 0 |
| 431 | 20230622 | 114300 | 1155154005 | 2875 | 2875 | 2875 | 2875 | 250 |
| 432 | 20230622 | 114200 | 1154435255 | 2875 | 2875 | 2875 | 2875 | 50 |
| 433 | 20230622 | 114100 | 1154291505 | 2875 | 2875 | 2875 | 2875 | 0 |
| 434 | 20230622 | 114000 | 1154291505 | 2875 | 2890 | 2890 | 2875 | 1689 |
| 435 | 20230622 | 113900 | 1149435225 | 2885 | 2885 | 2885 | 2885 | 0 |
| 436 | 20230622 | 113800 | 1149435225 | 2885 | 2885 | 2885 | 2885 | 1000 |
| 437 | 20230622 | 113700 | 1146550225 | 2885 | 2880 | 2885 | 2880 | 611 |
| 438 | 20230622 | 113600 | 1144788130 | 2880 | 2880 | 2880 | 2875 | 126 |
| 439 | 20230622 | 113500 | 1144425735 | 2885 | 2875 | 2885 | 2870 | 1431 |
| 440 | 20230622 | 113400 | 1140312865 | 2880 | 2880 | 2880 | 2880 | 57 |
| 441 | 20230622 | 113300 | 1140148705 | 2885 | 2880 | 2885 | 2880 | 47 |
| 442 | 20230622 | 113200 | 1140013210 | 2880 | 2880 | 2880 | 2880 | 23 |
| 443 | 20230622 | 113100 | 1139946970 | 2885 | 2885 | 2885 | 2885 | 100 |
| 444 | 20230622 | 113000 | 1139658470 | 2885 | 2870 | 2885 | 2870 | 733 |
| 445 | 20230622 | 112900 | 1137553230 | 2870 | 2870 | 2870 | 2870 | 1030 |
| 446 | 20230622 | 112800 | 1134597130 | 2870 | 2875 | 2875 | 2870 | 3596 |
| 447 | 20230622 | 112700 | 1124271660 | 2890 | 2890 | 2890 | 2890 | 456 |
| 448 | 20230622 | 112600 | 1122953820 | 2890 | 2875 | 2890 | 2875 | 5307 |
| 449 | 20230622 | 112500 | 1107696015 | 2875 | 2880 | 2880 | 2875 | 1594 |
| 450 | 20230622 | 112400 | 1103111445 | 2880 | 2880 | 2890 | 2880 | 3667 |
| 451 | 20230622 | 112300 | 1092546915 | 2880 | 2885 | 2885 | 2880 | 3276 |
| 452 | 20230622 | 112200 | 1083111540 | 2885 | 2885 | 2885 | 2885 | 2007 |
| 453 | 20230622 | 112100 | 1077321345 | 2885 | 2885 | 2885 | 2885 | 6 |
| 454 | 20230622 | 112000 | 1077304035 | 2890 | 2890 | 2890 | 2890 | 14 |
| 455 | 20230622 | 111900 | 1077263575 | 2890 | 2890 | 2890 | 2890 | 100 |
| 456 | 20230622 | 111800 | 1076974575 | 2890 | 2890 | 2890 | 2890 | 199 |
| 457 | 20230622 | 111700 | 1076399465 | 2895 | 2890 | 2895 | 2890 | 52 |
| 458 | 20230622 | 111600 | 1076249175 | 2890 | 2890 | 2890 | 2890 | 71 |
| 459 | 20230622 | 111500 | 1076043985 | 2890 | 2900 | 2900 | 2890 | 1925 |
| 460 | 20230622 | 111400 | 1070471395 | 2900 | 2890 | 2900 | 2890 | 11 |
| 461 | 20230622 | 111300 | 1070439565 | 2890 | 2895 | 2895 | 2890 | 132 |
| 462 | 20230622 | 111200 | 1070057790 | 2895 | 2895 | 2895 | 2895 | 1 |
| 463 | 20230622 | 111100 | 1070054895 | 2890 | 2890 | 2890 | 2890 | 873 |
| 464 | 20230622 | 111000 | 1067531925 | 2890 | 2885 | 2890 | 2885 | 152 |
| 465 | 20230622 | 110900 | 1067093155 | 2885 | 2900 | 2900 | 2885 | 691 |
| 466 | 20230622 | 110800 | 1065099470 | 2900 | 2900 | 2900 | 2900 | 106 |
| 467 | 20230622 | 110700 | 1064792070 | 2900 | 2900 | 2900 | 2900 | 3 |
| 468 | 20230622 | 110600 | 1064783370 | 2900 | 2900 | 2900 | 2900 | 0 |
| 469 | 20230622 | 110500 | 1064783370 | 2900 | 2885 | 2900 | 2885 | 1082 |
| 470 | 20230622 | 110400 | 1061660165 | 2880 | 2880 | 2900 | 2880 | 8580 |
| 471 | 20230622 | 110300 | 1036949165 | 2900 | 2880 | 2900 | 2880 | 3294 |
| 472 | 20230622 | 110200 | 1027446405 | 2890 | 2895 | 2895 | 2880 | 11463 |
| 473 | 20230622 | 110100 | 994392285 | 2895 | 2900 | 2900 | 2895 | 62 |
| 474 | 20230622 | 110000 | 994212785 | 2895 | 2900 | 2905 | 2895 | 377 |
| 475 | 20230622 | 105900 | 993118720 | 2895 | 2895 | 2895 | 2895 | 200 |
| 476 | 20230622 | 105800 | 992539720 | 2895 | 2900 | 2900 | 2895 | 248 |
| 477 | 20230622 | 105700 | 991821755 | 2890 | 2900 | 2900 | 2890 | 809 |
| 478 | 20230622 | 105600 | 989482115 | 2895 | 2895 | 2895 | 2895 | 338 |
| 479 | 20230622 | 105500 | 988503605 | 2890 | 2900 | 2900 | 2890 | 2816 |
| 480 | 20230622 | 105400 | 980359175 | 2900 | 2900 | 2900 | 2900 | 10 |
| 481 | 20230622 | 105300 | 980330175 | 2905 | 2905 | 2905 | 2900 | 107 |
| 482 | 20230622 | 105200 | 980019785 | 2905 | 2890 | 2905 | 2890 | 1526 |
| 483 | 20230622 | 105100 | 975606165 | 2900 | 2900 | 2900 | 2890 | 3619 |
| 484 | 20230622 | 105000 | 965116095 | 2900 | 2910 | 2910 | 2900 | 1173 |
| 485 | 20230622 | 104900 | 961708130 | 2910 | 2910 | 2910 | 2910 | 432 |
| 486 | 20230622 | 104800 | 960451010 | 2900 | 2910 | 2910 | 2900 | 845 |
| 487 | 20230622 | 104700 | 958000310 | 2910 | 2910 | 2910 | 2910 | 374 |
| 488 | 20230622 | 104600 | 956911970 | 2915 | 2910 | 2915 | 2900 | 738 |
| 489 | 20230622 | 104500 | 954771070 | 2910 | 2890 | 2910 | 2890 | 646 |
| 490 | 20230622 | 104400 | 952902870 | 2910 | 2910 | 2910 | 2890 | 11680 |
| 491 | 20230622 | 104300 | 919106675 | 2900 | 2900 | 2900 | 2900 | 5400 |
| 492 | 20230622 | 104200 | 903446675 | 2900 | 2900 | 2900 | 2900 | 1748 |
| 493 | 20230622 | 104100 | 898377475 | 2910 | 2910 | 2910 | 2910 | 38 |
| 494 | 20230622 | 104000 | 898266895 | 2900 | 2900 | 2905 | 2900 | 6979 |
| 495 | 20230622 | 103900 | 878026960 | 2900 | 2900 | 2900 | 2900 | 20 |
| 496 | 20230622 | 103800 | 877968960 | 2900 | 2900 | 2900 | 2900 | 6 |
| 497 | 20230622 | 103700 | 877951560 | 2900 | 2900 | 2900 | 2900 | 1021 |
| 498 | 20230622 | 103600 | 874990660 | 2890 | 2920 | 2920 | 2890 | 3976 |
| 499 | 20230622 | 103500 | 863471780 | 2920 | 2920 | 2920 | 2920 | 1 |
| 500 | 20230622 | 103400 | 863468860 | 2900 | 2920 | 2925 | 2900 | 27196 |
| 501 | 20230622 | 103300 | 784509750 | 2925 | 2920 | 2925 | 2920 | 313 |
| 502 | 20230622 | 103200 | 783594725 | 2925 | 2920 | 2925 | 2920 | 1345 |
| 503 | 20230622 | 103100 | 779664350 | 2920 | 2920 | 2920 | 2920 | 0 |
| 504 | 20230622 | 103000 | 779664350 | 2920 | 2915 | 2920 | 2915 | 2913 |
| 505 | 20230622 | 102900 | 771158395 | 2920 | 2920 | 2920 | 2920 | 11 |
| 506 | 20230622 | 102800 | 771126275 | 2915 | 2915 | 2920 | 2915 | 490 |
| 507 | 20230622 | 102700 | 769697505 | 2915 | 2915 | 2915 | 2915 | 655 |
| 508 | 20230622 | 102600 | 767788180 | 2920 | 2920 | 2920 | 2920 | 550 |
| 509 | 20230622 | 102500 | 766182180 | 2920 | 2930 | 2930 | 2915 | 927 |
| 510 | 20230622 | 102400 | 763479770 | 2910 | 2910 | 2925 | 2910 | 1887 |
| 511 | 20230622 | 102300 | 757986060 | 2910 | 2915 | 2915 | 2910 | 1118 |
| 512 | 20230622 | 102200 | 754731580 | 2920 | 2920 | 2925 | 2920 | 826 |
| 513 | 20230622 | 102100 | 752319645 | 2915 | 2915 | 2915 | 2915 | 40 |
| 514 | 20230622 | 102000 | 752203045 | 2915 | 2920 | 2920 | 2915 | 2273 |
| 515 | 20230622 | 101900 | 745570345 | 2925 | 2925 | 2925 | 2920 | 41 |
| 516 | 20230622 | 101800 | 745450425 | 2925 | 2920 | 2925 | 2920 | 1085 |
| 517 | 20230622 | 101700 | 742277505 | 2915 | 2915 | 2915 | 2915 | 880 |
| 518 | 20230622 | 101600 | 739712305 | 2915 | 2925 | 2925 | 2915 | 1360 |
| 519 | 20230622 | 101500 | 735743065 | 2925 | 2925 | 2925 | 2920 | 5900 |
| 520 | 20230622 | 101400 | 718487655 | 2920 | 2910 | 2920 | 2910 | 1640 |
| 521 | 20230622 | 101300 | 713701350 | 2915 | 2910 | 2915 | 2910 | 699 |
| 522 | 20230622 | 101200 | 711667255 | 2910 | 2915 | 2915 | 2910 | 1247 |
| 523 | 20230622 | 101100 | 708033485 | 2915 | 2915 | 2915 | 2910 | 662 |
| 524 | 20230622 | 101000 | 706103875 | 2915 | 2915 | 2915 | 2915 | 225 |
| 525 | 20230622 | 100900 | 705448000 | 2915 | 2910 | 2915 | 2910 | 691 |
| 526 | 20230622 | 100800 | 703437100 | 2915 | 2915 | 2915 | 2915 | 0 |
| 527 | 20230622 | 100700 | 703437100 | 2915 | 2915 | 2915 | 2910 | 570 |
| 528 | 20230622 | 100600 | 701775650 | 2915 | 2915 | 2915 | 2910 | 1306 |
| 529 | 20230622 | 100500 | 697972135 | 2915 | 2905 | 2915 | 2905 | 1172 |
| 530 | 20230622 | 100400 | 694561580 | 2905 | 2905 | 2905 | 2895 | 3407 |
| 531 | 20230622 | 100300 | 684688690 | 2910 | 2910 | 2910 | 2910 | 76 |
| 532 | 20230622 | 100200 | 684467530 | 2910 | 2910 | 2910 | 2910 | 30 |
| 533 | 20230622 | 100100 | 684380230 | 2905 | 2895 | 2905 | 2895 | 165 |
| 534 | 20230622 | 100000 | 683901325 | 2895 | 2905 | 2905 | 2895 | 221 |
| 535 | 20230622 | 095900 | 683261430 | 2905 | 2900 | 2905 | 2890 | 1261 |
| 536 | 20230622 | 095800 | 679615230 | 2905 | 2905 | 2905 | 2905 | 0 |
| 537 | 20230622 | 095700 | 679615230 | 2905 | 2890 | 2905 | 2890 | 498 |
| 538 | 20230622 | 095600 | 678173395 | 2890 | 2900 | 2900 | 2890 | 1919 |
| 539 | 20230622 | 095500 | 672618385 | 2900 | 2895 | 2900 | 2895 | 12 |
| 540 | 20230622 | 095400 | 672583590 | 2900 | 2900 | 2900 | 2895 | 174 |
| 541 | 20230622 | 095300 | 672079720 | 2895 | 2905 | 2905 | 2895 | 107 |
| 542 | 20230622 | 095200 | 671769945 | 2905 | 2895 | 2905 | 2895 | 123 |
| 543 | 20230622 | 095100 | 671413850 | 2910 | 2910 | 2910 | 2910 | 140 |
| 544 | 20230622 | 095000 | 671006450 | 2910 | 2900 | 2910 | 2895 | 995 |
| 545 | 20230622 | 094900 | 668124095 | 2905 | 2905 | 2905 | 2905 | 2 |
| 546 | 20230622 | 094800 | 668118285 | 2900 | 2905 | 2905 | 2895 | 1406 |
| 547 | 20230622 | 094700 | 664041765 | 2920 | 2915 | 2920 | 2915 | 40 |
| 548 | 20230622 | 094600 | 663925160 | 2920 | 2920 | 2920 | 2920 | 8 |
| 549 | 20230622 | 094500 | 663901800 | 2920 | 2910 | 2920 | 2900 | 1417 |
| 550 | 20230622 | 094400 | 659785960 | 2920 | 2920 | 2920 | 2920 | 51 |
| 551 | 20230622 | 094300 | 659637040 | 2920 | 2915 | 2920 | 2915 | 1545 |
| 552 | 20230622 | 094200 | 655133360 | 2920 | 2910 | 2920 | 2910 | 255 |
| 553 | 20230622 | 094100 | 654390820 | 2910 | 2910 | 2910 | 2910 | 41 |
| 554 | 20230622 | 094000 | 654271510 | 2920 | 2905 | 2920 | 2905 | 405 |
| 555 | 20230622 | 093900 | 653094960 | 2905 | 2915 | 2920 | 2905 | 2892 |
| 556 | 20230622 | 093800 | 644691370 | 2915 | 2920 | 2920 | 2915 | 450 |
| 557 | 20230622 | 093700 | 643379105 | 2925 | 2915 | 2925 | 2915 | 1786 |
| 558 | 20230622 | 093600 | 638162005 | 2920 | 2915 | 2920 | 2915 | 3328 |
| 559 | 20230622 | 093500 | 628458130 | 2915 | 2910 | 2915 | 2905 | 1607 |
| 560 | 20230622 | 093400 | 623781605 | 2910 | 2895 | 2910 | 2895 | 1257 |
| 561 | 20230622 | 093300 | 620141605 | 2895 | 2895 | 2895 | 2895 | 297 |
| 562 | 20230622 | 093200 | 619281790 | 2895 | 2900 | 2900 | 2890 | 4150 |
| 563 | 20230622 | 093100 | 607281235 | 2900 | 2890 | 2900 | 2890 | 679 |
| 564 | 20230622 | 093000 | 605315335 | 2890 | 2890 | 2895 | 2890 | 1877 |
| 565 | 20230622 | 092900 | 599884105 | 2895 | 2895 | 2895 | 2895 | 1150 |
| 566 | 20230622 | 092800 | 596554855 | 2895 | 2910 | 2910 | 2895 | 3323 |
| 567 | 20230622 | 092700 | 586917865 | 2910 | 2910 | 2910 | 2910 | 235 |
| 568 | 20230622 | 092600 | 586234015 | 2900 | 2895 | 2910 | 2895 | 7176 |
| 569 | 20230622 | 092500 | 565406455 | 2895 | 2890 | 2895 | 2890 | 587 |
| 570 | 20230622 | 092400 | 563709590 | 2895 | 2900 | 2900 | 2890 | 1177 |
| 571 | 20230622 | 092300 | 560300815 | 2905 | 2910 | 2910 | 2905 | 3995 |
| 572 | 20230622 | 092200 | 548681510 | 2910 | 2910 | 2910 | 2910 | 3545 |
| 573 | 20230622 | 092100 | 538365560 | 2910 | 2915 | 2915 | 2910 | 334 |
| 574 | 20230622 | 092000 | 537392900 | 2915 | 2905 | 2915 | 2905 | 1872 |
| 575 | 20230622 | 091900 | 531942515 | 2910 | 2910 | 2910 | 2910 | 563 |
| 576 | 20230622 | 091800 | 530304185 | 2910 | 2895 | 2910 | 2880 | 2816 |
| 577 | 20230622 | 091700 | 522164490 | 2895 | 2910 | 2910 | 2895 | 530 |
| 578 | 20230622 | 091600 | 520628875 | 2905 | 2915 | 2915 | 2905 | 1186 |
| 579 | 20230622 | 091500 | 517177785 | 2920 | 2915 | 2920 | 2905 | 730 |
| 580 | 20230622 | 091400 | 515055495 | 2920 | 2900 | 2920 | 2900 | 3521 |
| 581 | 20230622 | 091300 | 504827255 | 2900 | 2880 | 2900 | 2880 | 1850 |
| 582 | 20230622 | 091200 | 499477245 | 2890 | 2870 | 2895 | 2870 | 6969 |
| 583 | 20230622 | 091100 | 479464830 | 2880 | 2875 | 2890 | 2875 | 4750 |
| 584 | 20230622 | 091000 | 465783190 | 2875 | 2910 | 2910 | 2860 | 25337 |
| 585 | 20230622 | 090900 | 392619050 | 2905 | 2925 | 2925 | 2905 | 2500 |
| 586 | 20230622 | 090800 | 385344550 | 2905 | 2940 | 2940 | 2905 | 20511 |
| 587 | 20230622 | 090700 | 325397915 | 2940 | 2935 | 2940 | 2930 | 1943 |
| 588 | 20230622 | 090600 | 319693040 | 2930 | 2940 | 2940 | 2925 | 9055 |
| 589 | 20230622 | 090500 | 293152780 | 2940 | 2935 | 2950 | 2930 | 16732 |
| 590 | 20230622 | 090400 | 244005700 | 2935 | 2940 | 2940 | 2920 | 1258 |
| 591 | 20230622 | 090300 | 240325600 | 2920 | 2935 | 2935 | 2915 | 10664 |
| 592 | 20230622 | 090200 | 209121310 | 2915 | 2940 | 2945 | 2915 | 27077 |
| 593 | 20230622 | 090100 | 129781400 | 2930 | 2910 | 2950 | 2910 | 22088 |
| 594 | 20230622 | 090000 | 65015825 | 2910 | 2890 | 2910 | 2890 | 22368 |