28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 183200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 48425 |
| 3 | 20230622 | 183100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20230622 | 183000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20230622 | 182900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20230622 | 182800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20230622 | 182700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20230622 | 182600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20230622 | 182500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20230622 | 182400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20230622 | 182300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20230622 | 182200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20230622 | 182100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20230622 | 182000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20230622 | 181900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20230622 | 181800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20230622 | 181700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20230622 | 181600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20230622 | 181500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20230622 | 181400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20230622 | 181300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20230622 | 181200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20230622 | 181100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20230622 | 181000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20230622 | 180900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20230622 | 180800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20230622 | 180700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20230622 | 180600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20230622 | 180500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20230622 | 180400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20230622 | 180300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20230622 | 180200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 48425 |
| 33 | 20230622 | 180100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20230622 | 180000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20230622 | 175900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20230622 | 175800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20230622 | 175700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20230622 | 175600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20230622 | 175500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20230622 | 175400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20230622 | 175300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20230622 | 175200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20230622 | 175100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20230622 | 175000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20230622 | 174900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20230622 | 174800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20230622 | 174700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20230622 | 174600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20230622 | 174500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20230622 | 174400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20230622 | 174300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20230622 | 174200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20230622 | 174100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20230622 | 174000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20230622 | 173900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20230622 | 173800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20230622 | 173700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20230622 | 173600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20230622 | 173500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20230622 | 173400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20230622 | 173300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20230622 | 173200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 48425 |
| 63 | 20230622 | 173100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20230622 | 173000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20230622 | 172900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20230622 | 172800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20230622 | 172700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20230622 | 172600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20230622 | 172500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20230622 | 172400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20230622 | 172300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20230622 | 172200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20230622 | 172100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20230622 | 172000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20230622 | 171900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20230622 | 171800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20230622 | 171700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20230622 | 171600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20230622 | 171500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20230622 | 171400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20230622 | 171300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20230622 | 171200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20230622 | 171100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20230622 | 171000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20230622 | 170900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20230622 | 170800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20230622 | 170700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20230622 | 170600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20230622 | 170500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20230622 | 170400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20230622 | 170300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20230622 | 170200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 48425 |
| 93 | 20230622 | 170100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20230622 | 170000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20230622 | 165900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20230622 | 165800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20230622 | 165700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20230622 | 165600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20230622 | 165500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20230622 | 165400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20230622 | 165300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20230622 | 165200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20230622 | 165100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20230622 | 165000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20230622 | 164900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20230622 | 164800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20230622 | 164700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20230622 | 164600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20230622 | 164500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20230622 | 164400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20230622 | 164300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20230622 | 164200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20230622 | 164100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20230622 | 164000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20230622 | 163900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20230622 | 163800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20230622 | 163700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20230622 | 163600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20230622 | 163500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20230622 | 163400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20230622 | 163300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20230622 | 163200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 48425 |
| 123 | 20230622 | 163100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20230622 | 163000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20230622 | 162900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20230622 | 162800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20230622 | 162700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20230622 | 162600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20230622 | 162500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20230622 | 162400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20230622 | 162300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20230622 | 162200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20230622 | 162100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20230622 | 162000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20230622 | 161900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20230622 | 161800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20230622 | 161700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20230622 | 161600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20230622 | 161500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20230622 | 161400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20230622 | 161300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20230622 | 161200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20230622 | 161100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20230622 | 161000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20230622 | 160900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20230622 | 160800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20230622 | 160700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20230622 | 160600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20230622 | 160500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20230622 | 160400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20230622 | 160300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20230622 | 160200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 48425 |
| 153 | 20230622 | 160100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20230622 | 160000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20230622 | 155900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20230622 | 155800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20230622 | 155700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20230622 | 155600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20230622 | 155500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20230622 | 155400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20230622 | 155300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20230622 | 155200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20230622 | 155100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20230622 | 155000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20230622 | 154900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20230622 | 154800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20230622 | 154700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20230622 | 154600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20230622 | 154500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20230622 | 154400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20230622 | 154300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20230622 | 154200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20230622 | 154100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20230622 | 154000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20230622 | 153900 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20230622 | 153800 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20230622 | 153700 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20230622 | 153600 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20230622 | 153500 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20230622 | 153400 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20230622 | 153300 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20230622 | 153200 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 48425 |
| 183 | 20230622 | 153100 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20230622 | 153000 | 5096306295 | 2275 | 2275 | 2275 | 2275 | 48425 |
| 185 | 20230622 | 152900 | 4986139420 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20230622 | 152800 | 4986139420 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20230622 | 152700 | 4986139420 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20230622 | 152600 | 4986139420 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20230622 | 152500 | 4986139420 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20230622 | 152400 | 4986139420 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20230622 | 152300 | 4986139420 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20230622 | 152200 | 4986139420 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20230622 | 152100 | 4986139420 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20230622 | 152000 | 4986139420 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20230622 | 151900 | 4986139420 | 2270 | 2260 | 2270 | 2260 | 13872 |
| 196 | 20230622 | 151800 | 4954731710 | 2265 | 2265 | 2265 | 2260 | 15526 |
| 197 | 20230622 | 151700 | 4919593575 | 2265 | 2270 | 2270 | 2260 | 8671 |
| 198 | 20230622 | 151600 | 4899962400 | 2275 | 2265 | 2275 | 2260 | 47139 |
| 199 | 20230622 | 151500 | 4793278830 | 2265 | 2280 | 2280 | 2260 | 31404 |
| 200 | 20230622 | 151400 | 4722050730 | 2270 | 2270 | 2275 | 2265 | 36444 |
| 201 | 20230622 | 151300 | 4639341530 | 2275 | 2280 | 2280 | 2265 | 21903 |
| 202 | 20230622 | 151200 | 4589604815 | 2280 | 2265 | 2280 | 2260 | 14945 |
| 203 | 20230622 | 151100 | 4555687890 | 2265 | 2275 | 2275 | 2260 | 38386 |
| 204 | 20230622 | 151000 | 4468607295 | 2275 | 2285 | 2285 | 2270 | 32515 |
| 205 | 20230622 | 150900 | 4394613610 | 2285 | 2290 | 2290 | 2275 | 15586 |
| 206 | 20230622 | 150800 | 4359077135 | 2290 | 2270 | 2290 | 2265 | 59428 |
| 207 | 20230622 | 150700 | 4224143115 | 2270 | 2270 | 2270 | 2260 | 21324 |
| 208 | 20230622 | 150600 | 4175800575 | 2265 | 2295 | 2295 | 2265 | 22886 |
| 209 | 20230622 | 150500 | 4123727500 | 2285 | 2295 | 2300 | 2270 | 76504 |
| 210 | 20230622 | 150400 | 3948880670 | 2300 | 2295 | 2300 | 2290 | 27306 |
| 211 | 20230622 | 150300 | 3886171770 | 2300 | 2310 | 2310 | 2295 | 66196 |
| 212 | 20230622 | 150200 | 3733811160 | 2305 | 2310 | 2310 | 2305 | 3907 |
| 213 | 20230622 | 150100 | 3724795660 | 2310 | 2305 | 2310 | 2305 | 10496 |
| 214 | 20230622 | 150000 | 3700576865 | 2305 | 2320 | 2320 | 2305 | 22571 |
| 215 | 20230622 | 145900 | 3648396405 | 2320 | 2320 | 2325 | 2320 | 1563 |
| 216 | 20230622 | 145800 | 3644765235 | 2320 | 2320 | 2330 | 2320 | 4344 |
| 217 | 20230622 | 145700 | 3634672860 | 2320 | 2320 | 2320 | 2315 | 32921 |
| 218 | 20230622 | 145600 | 3558372055 | 2320 | 2320 | 2320 | 2315 | 3862 |
| 219 | 20230622 | 145500 | 3549419805 | 2320 | 2325 | 2325 | 2320 | 6235 |
| 220 | 20230622 | 145400 | 3534954600 | 2325 | 2320 | 2325 | 2315 | 4936 |
| 221 | 20230622 | 145300 | 3523518070 | 2320 | 2320 | 2320 | 2315 | 3951 |
| 222 | 20230622 | 145200 | 3514352000 | 2320 | 2320 | 2325 | 2315 | 5211 |
| 223 | 20230622 | 145100 | 3502262675 | 2320 | 2325 | 2325 | 2320 | 18975 |
| 224 | 20230622 | 145000 | 3458228620 | 2325 | 2325 | 2330 | 2320 | 4023 |
| 225 | 20230622 | 144900 | 3448874350 | 2325 | 2320 | 2330 | 2320 | 7092 |
| 226 | 20230622 | 144800 | 3432406135 | 2330 | 2330 | 2330 | 2320 | 17107 |
| 227 | 20230622 | 144700 | 3392599585 | 2330 | 2330 | 2335 | 2330 | 6228 |
| 228 | 20230622 | 144600 | 3378088320 | 2330 | 2345 | 2345 | 2330 | 43687 |
| 229 | 20230622 | 144500 | 3276215610 | 2340 | 2340 | 2340 | 2340 | 1069 |
| 230 | 20230622 | 144400 | 3273714150 | 2340 | 2345 | 2345 | 2340 | 21582 |
| 231 | 20230622 | 144300 | 3223201720 | 2340 | 2345 | 2345 | 2340 | 3610 |
| 232 | 20230622 | 144200 | 3214740830 | 2340 | 2350 | 2350 | 2340 | 7614 |
| 233 | 20230622 | 144100 | 3196882650 | 2350 | 2345 | 2350 | 2345 | 11681 |
| 234 | 20230622 | 144000 | 3169490605 | 2345 | 2345 | 2355 | 2345 | 18504 |
| 235 | 20230622 | 143900 | 3126096850 | 2345 | 2345 | 2345 | 2340 | 8128 |
| 236 | 20230622 | 143800 | 3107069595 | 2345 | 2345 | 2345 | 2335 | 13054 |
| 237 | 20230622 | 143700 | 3076546875 | 2345 | 2360 | 2360 | 2345 | 168239 |
| 238 | 20230622 | 143600 | 2681070160 | 2360 | 2360 | 2360 | 2355 | 3473 |
| 239 | 20230622 | 143500 | 2672889220 | 2360 | 2360 | 2360 | 2360 | 2302 |
| 240 | 20230622 | 143400 | 2667456500 | 2360 | 2360 | 2360 | 2360 | 18272 |
| 241 | 20230622 | 143300 | 2624334580 | 2365 | 2360 | 2365 | 2360 | 3328 |
| 242 | 20230622 | 143200 | 2616480250 | 2365 | 2365 | 2365 | 2360 | 2594 |
| 243 | 20230622 | 143100 | 2610348440 | 2360 | 2365 | 2365 | 2360 | 111 |
| 244 | 20230622 | 143000 | 2610086380 | 2360 | 2365 | 2365 | 2360 | 8848 |
| 245 | 20230622 | 142900 | 2589204550 | 2365 | 2365 | 2365 | 2360 | 684 |
| 246 | 20230622 | 142800 | 2587589390 | 2360 | 2365 | 2365 | 2360 | 365 |
| 247 | 20230622 | 142700 | 2586726665 | 2365 | 2365 | 2365 | 2360 | 1514 |
| 248 | 20230622 | 142600 | 2583153030 | 2365 | 2360 | 2365 | 2360 | 2937 |
| 249 | 20230622 | 142500 | 2576221200 | 2360 | 2365 | 2365 | 2360 | 5300 |
| 250 | 20230622 | 142400 | 2563708200 | 2365 | 2360 | 2370 | 2360 | 6132 |
| 251 | 20230622 | 142300 | 2549217795 | 2365 | 2370 | 2370 | 2360 | 808 |
| 252 | 20230622 | 142200 | 2547308780 | 2370 | 2365 | 2370 | 2360 | 570 |
| 253 | 20230622 | 142100 | 2545963230 | 2370 | 2360 | 2370 | 2360 | 1453 |
| 254 | 20230622 | 142000 | 2542530275 | 2365 | 2360 | 2365 | 2360 | 3192 |
| 255 | 20230622 | 141900 | 2534997130 | 2365 | 2360 | 2365 | 2360 | 14435 |
| 256 | 20230622 | 141800 | 2500930515 | 2360 | 2370 | 2370 | 2360 | 1933 |
| 257 | 20230622 | 141700 | 2496361125 | 2370 | 2365 | 2370 | 2365 | 740 |
| 258 | 20230622 | 141600 | 2494611020 | 2365 | 2365 | 2365 | 2360 | 3352 |
| 259 | 20230622 | 141500 | 2486698860 | 2370 | 2365 | 2370 | 2365 | 1336 |
| 260 | 20230622 | 141400 | 2483538215 | 2370 | 2370 | 2370 | 2370 | 1 |
| 261 | 20230622 | 141300 | 2483535845 | 2365 | 2370 | 2370 | 2365 | 10455 |
| 262 | 20230622 | 141200 | 2458809725 | 2365 | 2370 | 2370 | 2365 | 1199 |
| 263 | 20230622 | 141100 | 2455969840 | 2370 | 2370 | 2370 | 2365 | 656 |
| 264 | 20230622 | 141000 | 2454415870 | 2370 | 2370 | 2370 | 2370 | 6 |
| 265 | 20230622 | 140900 | 2454401650 | 2365 | 2365 | 2365 | 2365 | 209 |
| 266 | 20230622 | 140800 | 2453907365 | 2365 | 2370 | 2370 | 2365 | 1404 |
| 267 | 20230622 | 140700 | 2450585950 | 2370 | 2370 | 2370 | 2370 | 540 |
| 268 | 20230622 | 140600 | 2449306150 | 2370 | 2380 | 2380 | 2365 | 19320 |
| 269 | 20230622 | 140500 | 2403568245 | 2380 | 2380 | 2380 | 2380 | 32 |
| 270 | 20230622 | 140400 | 2403492085 | 2380 | 2380 | 2380 | 2380 | 500 |
| 271 | 20230622 | 140300 | 2402302085 | 2380 | 2380 | 2380 | 2370 | 1321 |
| 272 | 20230622 | 140200 | 2399158705 | 2380 | 2370 | 2380 | 2370 | 101 |
| 273 | 20230622 | 140100 | 2398919325 | 2380 | 2380 | 2380 | 2380 | 231 |
| 274 | 20230622 | 140000 | 2398369545 | 2370 | 2375 | 2375 | 2370 | 2460 |
| 275 | 20230622 | 135900 | 2392538630 | 2380 | 2375 | 2380 | 2375 | 397 |
| 276 | 20230622 | 135800 | 2391594505 | 2375 | 2370 | 2375 | 2370 | 50 |
| 277 | 20230622 | 135700 | 2391475980 | 2375 | 2375 | 2375 | 2370 | 265 |
| 278 | 20230622 | 135600 | 2390846905 | 2375 | 2375 | 2375 | 2375 | 1 |
| 279 | 20230622 | 135500 | 2390844530 | 2375 | 2375 | 2375 | 2375 | 50 |
| 280 | 20230622 | 135400 | 2390725780 | 2375 | 2370 | 2375 | 2370 | 721 |
| 281 | 20230622 | 135300 | 2389016955 | 2370 | 2375 | 2380 | 2370 | 155 |
| 282 | 20230622 | 135200 | 2388648925 | 2380 | 2380 | 2380 | 2380 | 1 |
| 283 | 20230622 | 135100 | 2388646545 | 2375 | 2370 | 2375 | 2370 | 630 |
| 284 | 20230622 | 135000 | 2387150600 | 2380 | 2380 | 2380 | 2380 | 379 |
| 285 | 20230622 | 134900 | 2386248580 | 2380 | 2365 | 2380 | 2365 | 871 |
| 286 | 20230622 | 134800 | 2384188650 | 2365 | 2370 | 2370 | 2365 | 3428 |
| 287 | 20230622 | 134700 | 2376064595 | 2370 | 2370 | 2370 | 2370 | 234 |
| 288 | 20230622 | 134600 | 2375510015 | 2370 | 2370 | 2370 | 2365 | 770 |
| 289 | 20230622 | 134500 | 2373687365 | 2370 | 2370 | 2375 | 2370 | 5707 |
| 290 | 20230622 | 134400 | 2360161770 | 2370 | 2375 | 2375 | 2370 | 5000 |
| 291 | 20230622 | 134300 | 2348309275 | 2380 | 2380 | 2380 | 2380 | 122 |
| 292 | 20230622 | 134200 | 2348018915 | 2380 | 2380 | 2380 | 2375 | 954 |
| 293 | 20230622 | 134100 | 2345748715 | 2375 | 2375 | 2375 | 2375 | 0 |
| 294 | 20230622 | 134000 | 2345748715 | 2375 | 2375 | 2375 | 2370 | 502 |
| 295 | 20230622 | 133900 | 2344558400 | 2375 | 2375 | 2375 | 2375 | 62 |
| 296 | 20230622 | 133800 | 2344411150 | 2375 | 2375 | 2375 | 2375 | 117 |
| 297 | 20230622 | 133700 | 2344133275 | 2380 | 2385 | 2385 | 2380 | 506 |
| 298 | 20230622 | 133600 | 2342928990 | 2380 | 2385 | 2385 | 2380 | 142 |
| 299 | 20230622 | 133500 | 2342590880 | 2385 | 2380 | 2385 | 2380 | 85 |
| 300 | 20230622 | 133400 | 2342388570 | 2380 | 2380 | 2380 | 2380 | 60 |
| 301 | 20230622 | 133300 | 2342245770 | 2380 | 2380 | 2380 | 2375 | 673 |
| 302 | 20230622 | 133200 | 2340644840 | 2380 | 2380 | 2380 | 2380 | 40 |
| 303 | 20230622 | 133100 | 2340549640 | 2380 | 2380 | 2380 | 2380 | 901 |
| 304 | 20230622 | 133000 | 2338405260 | 2370 | 2370 | 2370 | 2370 | 1062 |
| 305 | 20230622 | 132900 | 2335888320 | 2370 | 2365 | 2370 | 2360 | 8844 |
| 306 | 20230622 | 132800 | 2314961885 | 2365 | 2365 | 2365 | 2365 | 555 |
| 307 | 20230622 | 132700 | 2313649310 | 2365 | 2365 | 2365 | 2365 | 1062 |
| 308 | 20230622 | 132600 | 2311137680 | 2365 | 2365 | 2365 | 2365 | 0 |
| 309 | 20230622 | 132500 | 2311137680 | 2365 | 2365 | 2365 | 2365 | 100 |
| 310 | 20230622 | 132400 | 2310901180 | 2365 | 2370 | 2370 | 2365 | 334 |
| 311 | 20230622 | 132300 | 2310109910 | 2370 | 2370 | 2370 | 2365 | 21805 |
| 312 | 20230622 | 132200 | 2258532060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 313 | 20230622 | 132100 | 2258532060 | 2365 | 2370 | 2380 | 2365 | 10163 |
| 314 | 20230622 | 132000 | 2234489830 | 2375 | 2375 | 2375 | 2375 | 4 |
| 315 | 20230622 | 131900 | 2234480330 | 2375 | 2370 | 2375 | 2370 | 528 |
| 316 | 20230622 | 131800 | 2233228145 | 2370 | 2370 | 2370 | 2370 | 68 |
| 317 | 20230622 | 131700 | 2233066985 | 2375 | 2375 | 2375 | 2370 | 222 |
| 318 | 20230622 | 131600 | 2232539835 | 2375 | 2375 | 2375 | 2375 | 859 |
| 319 | 20230622 | 131500 | 2230499710 | 2375 | 2375 | 2375 | 2375 | 1236 |
| 320 | 20230622 | 131400 | 2227564210 | 2375 | 2375 | 2380 | 2370 | 2672 |
| 321 | 20230622 | 131300 | 2221230035 | 2375 | 2375 | 2375 | 2375 | 0 |
| 322 | 20230622 | 131200 | 2221230035 | 2375 | 2375 | 2375 | 2375 | 174 |
| 323 | 20230622 | 131100 | 2220816785 | 2370 | 2370 | 2370 | 2370 | 2450 |
| 324 | 20230622 | 131000 | 2215010285 | 2370 | 2370 | 2370 | 2370 | 0 |
| 325 | 20230622 | 130900 | 2215010285 | 2370 | 2370 | 2370 | 2370 | 62 |
| 326 | 20230622 | 130800 | 2214863345 | 2380 | 2380 | 2380 | 2380 | 1 |
| 327 | 20230622 | 130700 | 2214860965 | 2370 | 2380 | 2380 | 2365 | 685 |
| 328 | 20230622 | 130600 | 2213235430 | 2365 | 2380 | 2380 | 2365 | 1084 |
| 329 | 20230622 | 130500 | 2210667820 | 2380 | 2385 | 2385 | 2380 | 977 |
| 330 | 20230622 | 130400 | 2208338310 | 2385 | 2375 | 2390 | 2375 | 1124 |
| 331 | 20230622 | 130300 | 2205658825 | 2365 | 2380 | 2380 | 2365 | 24849 |
| 332 | 20230622 | 130200 | 2146837885 | 2385 | 2380 | 2385 | 2380 | 1000 |
| 333 | 20230622 | 130100 | 2144457425 | 2380 | 2380 | 2380 | 2380 | 92 |
| 334 | 20230622 | 130000 | 2144238465 | 2380 | 2390 | 2390 | 2380 | 328 |
| 335 | 20230622 | 125900 | 2143456625 | 2385 | 2385 | 2385 | 2385 | 769 |
| 336 | 20230622 | 125800 | 2141622560 | 2385 | 2375 | 2385 | 2375 | 2616 |
| 337 | 20230622 | 125700 | 2135407600 | 2375 | 2375 | 2375 | 2375 | 159 |
| 338 | 20230622 | 125600 | 2135029975 | 2385 | 2385 | 2385 | 2385 | 648 |
| 339 | 20230622 | 125500 | 2133484495 | 2380 | 2380 | 2380 | 2380 | 3582 |
| 340 | 20230622 | 125400 | 2124959335 | 2380 | 2380 | 2380 | 2380 | 62 |
| 341 | 20230622 | 125300 | 2124811775 | 2385 | 2385 | 2385 | 2385 | 188 |
| 342 | 20230622 | 125200 | 2124363395 | 2385 | 2395 | 2395 | 2385 | 6 |
| 343 | 20230622 | 125100 | 2124349065 | 2385 | 2390 | 2390 | 2385 | 15484 |
| 344 | 20230622 | 125000 | 2087375785 | 2395 | 2385 | 2395 | 2385 | 3091 |
| 345 | 20230622 | 124900 | 2079995545 | 2380 | 2380 | 2380 | 2380 | 3 |
| 346 | 20230622 | 124800 | 2079988405 | 2380 | 2385 | 2385 | 2380 | 263 |
| 347 | 20230622 | 124700 | 2079361460 | 2380 | 2380 | 2380 | 2380 | 0 |
| 348 | 20230622 | 124600 | 2079361460 | 2380 | 2385 | 2385 | 2380 | 67 |
| 349 | 20230622 | 124500 | 2079201915 | 2385 | 2375 | 2385 | 2375 | 277 |
| 350 | 20230622 | 124400 | 2078543890 | 2375 | 2380 | 2380 | 2375 | 6000 |
| 351 | 20230622 | 124300 | 2064265725 | 2380 | 2380 | 2380 | 2380 | 1463 |
| 352 | 20230622 | 124200 | 2060783785 | 2380 | 2380 | 2380 | 2380 | 2263 |
| 353 | 20230622 | 124100 | 2055397845 | 2380 | 2370 | 2380 | 2370 | 7101 |
| 354 | 20230622 | 124000 | 2038533245 | 2370 | 2370 | 2370 | 2370 | 427 |
| 355 | 20230622 | 123900 | 2037521255 | 2365 | 2365 | 2365 | 2365 | 455 |
| 356 | 20230622 | 123800 | 2036445180 | 2365 | 2365 | 2365 | 2365 | 126 |
| 357 | 20230622 | 123700 | 2036147190 | 2365 | 2365 | 2365 | 2365 | 1157 |
| 358 | 20230622 | 123600 | 2033410885 | 2365 | 2370 | 2370 | 2365 | 1062 |
| 359 | 20230622 | 123500 | 2030894255 | 2370 | 2370 | 2370 | 2370 | 53 |
| 360 | 20230622 | 123400 | 2030768645 | 2365 | 2370 | 2370 | 2365 | 3120 |
| 361 | 20230622 | 123300 | 2023389495 | 2370 | 2370 | 2370 | 2370 | 3239 |
| 362 | 20230622 | 123200 | 2015713065 | 2375 | 2375 | 2375 | 2375 | 6 |
| 363 | 20230622 | 123100 | 2015698815 | 2375 | 2375 | 2375 | 2375 | 70 |
| 364 | 20230622 | 123000 | 2015532565 | 2375 | 2375 | 2380 | 2370 | 918 |
| 365 | 20230622 | 122900 | 2013354380 | 2375 | 2375 | 2375 | 2375 | 0 |
| 366 | 20230622 | 122800 | 2013354380 | 2375 | 2375 | 2375 | 2375 | 4006 |
| 367 | 20230622 | 122700 | 2003840130 | 2365 | 2365 | 2365 | 2365 | 443 |
| 368 | 20230622 | 122600 | 2002792435 | 2365 | 2365 | 2365 | 2365 | 1080 |
| 369 | 20230622 | 122500 | 2000238235 | 2370 | 2370 | 2370 | 2370 | 1 |
| 370 | 20230622 | 122400 | 2000235865 | 2375 | 2365 | 2375 | 2365 | 2117 |
| 371 | 20230622 | 122300 | 1995229150 | 2365 | 2375 | 2375 | 2365 | 7502 |
| 372 | 20230622 | 122200 | 1977486900 | 2375 | 2375 | 2375 | 2375 | 0 |
| 373 | 20230622 | 122100 | 1977486900 | 2375 | 2370 | 2375 | 2365 | 3089 |
| 374 | 20230622 | 122000 | 1970172955 | 2365 | 2365 | 2365 | 2365 | 666 |
| 375 | 20230622 | 121900 | 1968597865 | 2375 | 2370 | 2375 | 2365 | 1085 |
| 376 | 20230622 | 121800 | 1966031640 | 2370 | 2370 | 2370 | 2365 | 77 |
| 377 | 20230622 | 121700 | 1965849465 | 2365 | 2365 | 2365 | 2365 | 695 |
| 378 | 20230622 | 121600 | 1964205790 | 2370 | 2365 | 2370 | 2365 | 1485 |
| 379 | 20230622 | 121500 | 1960693760 | 2365 | 2365 | 2365 | 2365 | 64 |
| 380 | 20230622 | 121400 | 1960542400 | 2365 | 2370 | 2370 | 2365 | 1827 |
| 381 | 20230622 | 121300 | 1956218230 | 2370 | 2370 | 2370 | 2370 | 2 |
| 382 | 20230622 | 121200 | 1956213490 | 2370 | 2365 | 2370 | 2365 | 15120 |
| 383 | 20230622 | 121100 | 1920429450 | 2370 | 2370 | 2370 | 2365 | 1486 |
| 384 | 20230622 | 121000 | 1916912630 | 2370 | 2370 | 2370 | 2370 | 409 |
| 385 | 20230622 | 120900 | 1915943300 | 2365 | 2370 | 2370 | 2365 | 1331 |
| 386 | 20230622 | 120800 | 1912792985 | 2365 | 2365 | 2365 | 2365 | 441 |
| 387 | 20230622 | 120700 | 1911750020 | 2370 | 2370 | 2370 | 2370 | 5 |
| 388 | 20230622 | 120600 | 1911738170 | 2370 | 2370 | 2370 | 2365 | 266 |
| 389 | 20230622 | 120500 | 1911108070 | 2370 | 2365 | 2370 | 2365 | 1507 |
| 390 | 20230622 | 120400 | 1907543980 | 2370 | 2370 | 2370 | 2370 | 58 |
| 391 | 20230622 | 120300 | 1907406520 | 2370 | 2365 | 2370 | 2365 | 2067 |
| 392 | 20230622 | 120200 | 1902518060 | 2365 | 2365 | 2365 | 2365 | 360 |
| 393 | 20230622 | 120100 | 1901666660 | 2365 | 2365 | 2365 | 2365 | 70 |
| 394 | 20230622 | 120000 | 1901501110 | 2365 | 2370 | 2370 | 2365 | 121 |
| 395 | 20230622 | 115900 | 1901214690 | 2365 | 2370 | 2370 | 2365 | 700 |
| 396 | 20230622 | 115800 | 1899558190 | 2370 | 2370 | 2370 | 2365 | 5160 |
| 397 | 20230622 | 115700 | 1887354240 | 2370 | 2370 | 2370 | 2365 | 61370 |
| 398 | 20230622 | 115600 | 1742189955 | 2370 | 2375 | 2375 | 2370 | 555 |
| 399 | 20230622 | 115500 | 1740874550 | 2370 | 2370 | 2370 | 2370 | 67 |
| 400 | 20230622 | 115400 | 1740715760 | 2370 | 2370 | 2370 | 2370 | 63 |
| 401 | 20230622 | 115300 | 1740566450 | 2370 | 2370 | 2375 | 2370 | 531 |
| 402 | 20230622 | 115200 | 1739307955 | 2370 | 2370 | 2370 | 2370 | 0 |
| 403 | 20230622 | 115100 | 1739307955 | 2370 | 2375 | 2375 | 2370 | 64 |
| 404 | 20230622 | 115000 | 1739156270 | 2370 | 2370 | 2370 | 2370 | 118 |
| 405 | 20230622 | 114900 | 1738876610 | 2370 | 2370 | 2370 | 2370 | 301 |
| 406 | 20230622 | 114800 | 1738163240 | 2370 | 2370 | 2370 | 2370 | 1377 |
| 407 | 20230622 | 114700 | 1734899750 | 2370 | 2370 | 2375 | 2370 | 6331 |
| 408 | 20230622 | 114600 | 1719874870 | 2370 | 2365 | 2370 | 2365 | 1711 |
| 409 | 20230622 | 114500 | 1715820140 | 2370 | 2370 | 2370 | 2365 | 359 |
| 410 | 20230622 | 114400 | 1714970395 | 2370 | 2365 | 2375 | 2365 | 142 |
| 411 | 20230622 | 114300 | 1714634160 | 2375 | 2370 | 2375 | 2370 | 515 |
| 412 | 20230622 | 114200 | 1713411980 | 2370 | 2370 | 2370 | 2370 | 696 |
| 413 | 20230622 | 114100 | 1711762460 | 2370 | 2370 | 2370 | 2370 | 0 |
| 414 | 20230622 | 114000 | 1711762460 | 2370 | 2370 | 2370 | 2370 | 1149 |
| 415 | 20230622 | 113900 | 1709039330 | 2365 | 2365 | 2365 | 2365 | 63 |
| 416 | 20230622 | 113800 | 1708890335 | 2375 | 2370 | 2375 | 2370 | 789 |
| 417 | 20230622 | 113700 | 1707020390 | 2375 | 2370 | 2375 | 2370 | 1289 |
| 418 | 20230622 | 113600 | 1703965455 | 2370 | 2370 | 2370 | 2370 | 841 |
| 419 | 20230622 | 113500 | 1701972285 | 2370 | 2375 | 2375 | 2370 | 88 |
| 420 | 20230622 | 113400 | 1701763700 | 2375 | 2370 | 2375 | 2365 | 2312 |
| 421 | 20230622 | 113300 | 1696292640 | 2370 | 2375 | 2375 | 2370 | 2153 |
| 422 | 20230622 | 113200 | 1691189475 | 2370 | 2370 | 2370 | 2370 | 0 |
| 423 | 20230622 | 113100 | 1691189475 | 2370 | 2370 | 2370 | 2370 | 154 |
| 424 | 20230622 | 113000 | 1690824495 | 2370 | 2370 | 2370 | 2370 | 63 |
| 425 | 20230622 | 112900 | 1690675185 | 2370 | 2370 | 2370 | 2370 | 500 |
| 426 | 20230622 | 112800 | 1689490185 | 2370 | 2370 | 2375 | 2370 | 302 |
| 427 | 20230622 | 112700 | 1688774285 | 2370 | 2370 | 2375 | 2370 | 271 |
| 428 | 20230622 | 112600 | 1688132005 | 2370 | 2365 | 2370 | 2365 | 6341 |
| 429 | 20230622 | 112500 | 1673115710 | 2365 | 2365 | 2365 | 2365 | 7670 |
| 430 | 20230622 | 112400 | 1654976160 | 2365 | 2370 | 2370 | 2365 | 965 |
| 431 | 20230622 | 112300 | 1652693635 | 2365 | 2370 | 2370 | 2365 | 3737 |
| 432 | 20230622 | 112200 | 1643850615 | 2370 | 2370 | 2370 | 2365 | 7373 |
| 433 | 20230622 | 112100 | 1626412155 | 2370 | 2370 | 2370 | 2365 | 2793 |
| 434 | 20230622 | 112000 | 1619793060 | 2375 | 2375 | 2375 | 2375 | 0 |
| 435 | 20230622 | 111900 | 1619793060 | 2375 | 2375 | 2375 | 2365 | 2637 |
| 436 | 20230622 | 111800 | 1613530540 | 2365 | 2375 | 2375 | 2365 | 23877 |
| 437 | 20230622 | 111700 | 1556929940 | 2390 | 2385 | 2390 | 2375 | 9595 |
| 438 | 20230622 | 111600 | 1534135915 | 2390 | 2380 | 2390 | 2380 | 5 |
| 439 | 20230622 | 111500 | 1534124005 | 2375 | 2380 | 2380 | 2375 | 189 |
| 440 | 20230622 | 111400 | 1533675070 | 2375 | 2390 | 2390 | 2375 | 612 |
| 441 | 20230622 | 111300 | 1532221555 | 2390 | 2380 | 2390 | 2375 | 29 |
| 442 | 20230622 | 111200 | 1532152390 | 2375 | 2390 | 2390 | 2375 | 867 |
| 443 | 20230622 | 111100 | 1530088630 | 2390 | 2390 | 2390 | 2390 | 78 |
| 444 | 20230622 | 111000 | 1529902210 | 2375 | 2375 | 2390 | 2375 | 1823 |
| 445 | 20230622 | 110900 | 1525571535 | 2390 | 2390 | 2390 | 2380 | 2721 |
| 446 | 20230622 | 110800 | 1519094785 | 2390 | 2380 | 2395 | 2380 | 88 |
| 447 | 20230622 | 110700 | 1518885260 | 2395 | 2390 | 2395 | 2390 | 276 |
| 448 | 20230622 | 110600 | 1518224615 | 2390 | 2400 | 2400 | 2380 | 653 |
| 449 | 20230622 | 110500 | 1516663165 | 2400 | 2390 | 2400 | 2390 | 2281 |
| 450 | 20230622 | 110400 | 1511200855 | 2390 | 2390 | 2390 | 2390 | 80 |
| 451 | 20230622 | 110300 | 1511009655 | 2390 | 2390 | 2390 | 2380 | 117 |
| 452 | 20230622 | 110200 | 1510730945 | 2390 | 2390 | 2390 | 2390 | 111 |
| 453 | 20230622 | 110100 | 1510465655 | 2385 | 2390 | 2390 | 2385 | 320 |
| 454 | 20230622 | 110000 | 1509702445 | 2390 | 2390 | 2395 | 2380 | 90 |
| 455 | 20230622 | 105900 | 1509487905 | 2395 | 2390 | 2395 | 2390 | 55 |
| 456 | 20230622 | 105800 | 1509356450 | 2385 | 2400 | 2400 | 2385 | 2104 |
| 457 | 20230622 | 105700 | 1504325370 | 2395 | 2385 | 2395 | 2380 | 1203 |
| 458 | 20230622 | 105600 | 1501448820 | 2380 | 2375 | 2380 | 2375 | 2749 |
| 459 | 20230622 | 105500 | 1494907175 | 2380 | 2375 | 2380 | 2375 | 493 |
| 460 | 20230622 | 105400 | 1493736295 | 2375 | 2380 | 2380 | 2375 | 1641 |
| 461 | 20230622 | 105300 | 1489838420 | 2380 | 2380 | 2380 | 2380 | 34 |
| 462 | 20230622 | 105200 | 1489757500 | 2380 | 2375 | 2380 | 2370 | 11990 |
| 463 | 20230622 | 105100 | 1461335460 | 2370 | 2370 | 2380 | 2370 | 264 |
| 464 | 20230622 | 105000 | 1460707780 | 2370 | 2375 | 2375 | 2370 | 260 |
| 465 | 20230622 | 104900 | 1460090760 | 2375 | 2375 | 2375 | 2375 | 978 |
| 466 | 20230622 | 104800 | 1457768010 | 2370 | 2375 | 2375 | 2370 | 2297 |
| 467 | 20230622 | 104700 | 1452319570 | 2375 | 2380 | 2380 | 2375 | 9084 |
| 468 | 20230622 | 104600 | 1430743310 | 2380 | 2375 | 2380 | 2375 | 6206 |
| 469 | 20230622 | 104500 | 1416004055 | 2375 | 2385 | 2385 | 2375 | 12402 |
| 470 | 20230622 | 104400 | 1386530285 | 2380 | 2390 | 2390 | 2380 | 2019 |
| 471 | 20230622 | 104300 | 1381710430 | 2390 | 2390 | 2390 | 2385 | 647 |
| 472 | 20230622 | 104200 | 1380167255 | 2390 | 2385 | 2390 | 2380 | 1384 |
| 473 | 20230622 | 104100 | 1376866720 | 2380 | 2385 | 2385 | 2380 | 2171 |
| 474 | 20230622 | 104000 | 1371688900 | 2385 | 2385 | 2385 | 2385 | 659 |
| 475 | 20230622 | 103900 | 1370117185 | 2380 | 2380 | 2380 | 2380 | 63 |
| 476 | 20230622 | 103800 | 1369967245 | 2380 | 2380 | 2380 | 2380 | 332 |
| 477 | 20230622 | 103700 | 1369177085 | 2380 | 2385 | 2385 | 2380 | 1728 |
| 478 | 20230622 | 103600 | 1365064195 | 2380 | 2380 | 2380 | 2380 | 1836 |
| 479 | 20230622 | 103500 | 1360694515 | 2380 | 2380 | 2380 | 2380 | 8 |
| 480 | 20230622 | 103400 | 1360675475 | 2380 | 2385 | 2385 | 2380 | 567 |
| 481 | 20230622 | 103300 | 1359325510 | 2375 | 2385 | 2385 | 2375 | 94 |
| 482 | 20230622 | 103200 | 1359101950 | 2385 | 2380 | 2385 | 2380 | 606 |
| 483 | 20230622 | 103100 | 1357659480 | 2375 | 2380 | 2380 | 2375 | 5408 |
| 484 | 20230622 | 103000 | 1344814530 | 2380 | 2380 | 2380 | 2375 | 300 |
| 485 | 20230622 | 102900 | 1344100845 | 2380 | 2380 | 2380 | 2380 | 476 |
| 486 | 20230622 | 102800 | 1342967965 | 2380 | 2380 | 2380 | 2375 | 567 |
| 487 | 20230622 | 102700 | 1341621170 | 2380 | 2380 | 2380 | 2370 | 3489 |
| 488 | 20230622 | 102600 | 1333334070 | 2370 | 2375 | 2375 | 2370 | 11929 |
| 489 | 20230622 | 102500 | 1305045395 | 2375 | 2375 | 2375 | 2375 | 0 |
| 490 | 20230622 | 102400 | 1305045395 | 2375 | 2375 | 2380 | 2375 | 115 |
| 491 | 20230622 | 102300 | 1304772060 | 2375 | 2375 | 2380 | 2375 | 1441 |
| 492 | 20230622 | 102200 | 1301349625 | 2375 | 2375 | 2375 | 2375 | 110 |
| 493 | 20230622 | 102100 | 1301088375 | 2375 | 2375 | 2380 | 2375 | 2635 |
| 494 | 20230622 | 102000 | 1294830240 | 2380 | 2375 | 2380 | 2375 | 907 |
| 495 | 20230622 | 101900 | 1292675580 | 2375 | 2375 | 2375 | 2375 | 45 |
| 496 | 20230622 | 101800 | 1292568705 | 2375 | 2375 | 2380 | 2375 | 745 |
| 497 | 20230622 | 101700 | 1290798230 | 2375 | 2375 | 2375 | 2375 | 358 |
| 498 | 20230622 | 101600 | 1289947980 | 2370 | 2385 | 2385 | 2370 | 5010 |
| 499 | 20230622 | 101500 | 1278052580 | 2380 | 2385 | 2385 | 2380 | 5004 |
| 500 | 20230622 | 101400 | 1266142940 | 2385 | 2385 | 2385 | 2385 | 9 |
| 501 | 20230622 | 101300 | 1266121475 | 2370 | 2370 | 2370 | 2370 | 111 |
| 502 | 20230622 | 101200 | 1265858405 | 2370 | 2370 | 2370 | 2370 | 1064 |
| 503 | 20230622 | 101100 | 1263336725 | 2370 | 2370 | 2370 | 2370 | 3922 |
| 504 | 20230622 | 101000 | 1254041585 | 2370 | 2370 | 2385 | 2365 | 24082 |
| 505 | 20230622 | 100900 | 1196977230 | 2370 | 2370 | 2370 | 2365 | 22263 |
| 506 | 20230622 | 100800 | 1144217680 | 2380 | 2385 | 2385 | 2380 | 105 |
| 507 | 20230622 | 100700 | 1143967755 | 2385 | 2380 | 2385 | 2380 | 719 |
| 508 | 20230622 | 100600 | 1142253905 | 2365 | 2380 | 2380 | 2365 | 78 |
| 509 | 20230622 | 100500 | 1142069360 | 2380 | 2375 | 2380 | 2365 | 5038 |
| 510 | 20230622 | 100400 | 1130145105 | 2375 | 2375 | 2375 | 2375 | 945 |
| 511 | 20230622 | 100300 | 1127900730 | 2375 | 2375 | 2375 | 2370 | 11878 |
| 512 | 20230622 | 100200 | 1099747050 | 2375 | 2375 | 2375 | 2375 | 1600 |
| 513 | 20230622 | 100100 | 1095947050 | 2375 | 2370 | 2375 | 2365 | 9706 |
| 514 | 20230622 | 100000 | 1072917370 | 2370 | 2375 | 2375 | 2370 | 4446 |
| 515 | 20230622 | 095900 | 1062380200 | 2375 | 2370 | 2375 | 2370 | 2025 |
| 516 | 20230622 | 095800 | 1057574825 | 2370 | 2370 | 2375 | 2370 | 5819 |
| 517 | 20230622 | 095700 | 1043783745 | 2375 | 2385 | 2385 | 2365 | 45381 |
| 518 | 20230622 | 095600 | 936114875 | 2385 | 2385 | 2385 | 2385 | 1492 |
| 519 | 20230622 | 095500 | 932556455 | 2385 | 2385 | 2385 | 2385 | 72 |
| 520 | 20230622 | 095400 | 932384735 | 2380 | 2390 | 2390 | 2380 | 4044 |
| 521 | 20230622 | 095300 | 922748095 | 2390 | 2385 | 2390 | 2380 | 2132 |
| 522 | 20230622 | 095200 | 917673785 | 2380 | 2380 | 2380 | 2380 | 700 |
| 523 | 20230622 | 095100 | 916007785 | 2380 | 2380 | 2385 | 2380 | 1937 |
| 524 | 20230622 | 095000 | 911396670 | 2380 | 2385 | 2385 | 2380 | 4865 |
| 525 | 20230622 | 094900 | 899812995 | 2385 | 2385 | 2385 | 2385 | 8225 |
| 526 | 20230622 | 094800 | 880196370 | 2385 | 2390 | 2390 | 2385 | 5633 |
| 527 | 20230622 | 094700 | 866734070 | 2395 | 2395 | 2395 | 2390 | 537 |
| 528 | 20230622 | 094600 | 865450475 | 2390 | 2390 | 2390 | 2390 | 1421 |
| 529 | 20230622 | 094500 | 862054285 | 2385 | 2400 | 2400 | 2385 | 1529 |
| 530 | 20230622 | 094400 | 858400940 | 2400 | 2395 | 2400 | 2390 | 4642 |
| 531 | 20230622 | 094300 | 847293805 | 2395 | 2390 | 2400 | 2390 | 535 |
| 532 | 20230622 | 094200 | 846012715 | 2390 | 2395 | 2400 | 2390 | 3075 |
| 533 | 20230622 | 094100 | 838654190 | 2395 | 2400 | 2400 | 2390 | 302 |
| 534 | 20230622 | 094000 | 837931390 | 2390 | 2385 | 2400 | 2385 | 232 |
| 535 | 20230622 | 093900 | 837377740 | 2385 | 2400 | 2400 | 2385 | 6338 |
| 536 | 20230622 | 093800 | 822239990 | 2400 | 2400 | 2400 | 2400 | 120 |
| 537 | 20230622 | 093700 | 821951990 | 2400 | 2400 | 2400 | 2390 | 713 |
| 538 | 20230622 | 093600 | 820240800 | 2405 | 2395 | 2405 | 2390 | 4528 |
| 539 | 20230622 | 093500 | 809412445 | 2410 | 2410 | 2410 | 2410 | 4526 |
| 540 | 20230622 | 093400 | 798504785 | 2410 | 2395 | 2415 | 2390 | 4270 |
| 541 | 20230622 | 093300 | 788252345 | 2390 | 2405 | 2405 | 2390 | 7162 |
| 542 | 20230622 | 093200 | 771094455 | 2405 | 2400 | 2410 | 2400 | 4974 |
| 543 | 20230622 | 093100 | 759133765 | 2405 | 2405 | 2410 | 2395 | 7359 |
| 544 | 20230622 | 093000 | 741498815 | 2405 | 2390 | 2410 | 2385 | 9963 |
| 545 | 20230622 | 092900 | 717663645 | 2390 | 2405 | 2405 | 2390 | 25853 |
| 546 | 20230622 | 092800 | 655781540 | 2405 | 2405 | 2410 | 2405 | 3057 |
| 547 | 20230622 | 092700 | 648419290 | 2415 | 2415 | 2415 | 2400 | 7917 |
| 548 | 20230622 | 092600 | 629381165 | 2410 | 2415 | 2420 | 2405 | 2744 |
| 549 | 20230622 | 092500 | 622775610 | 2420 | 2410 | 2420 | 2405 | 4815 |
| 550 | 20230622 | 092400 | 611161965 | 2410 | 2400 | 2410 | 2400 | 6004 |
| 551 | 20230622 | 092300 | 596723065 | 2405 | 2405 | 2405 | 2400 | 5816 |
| 552 | 20230622 | 092200 | 582762680 | 2405 | 2395 | 2405 | 2395 | 2887 |
| 553 | 20230622 | 092100 | 575831085 | 2395 | 2390 | 2395 | 2390 | 1204 |
| 554 | 20230622 | 092000 | 572948025 | 2395 | 2395 | 2400 | 2395 | 5855 |
| 555 | 20230622 | 091900 | 558917165 | 2395 | 2400 | 2400 | 2395 | 810 |
| 556 | 20230622 | 091800 | 556976415 | 2390 | 2405 | 2405 | 2390 | 9447 |
| 557 | 20230622 | 091700 | 534360005 | 2395 | 2405 | 2405 | 2395 | 2117 |
| 558 | 20230622 | 091600 | 529281910 | 2405 | 2405 | 2410 | 2400 | 853 |
| 559 | 20230622 | 091500 | 527231945 | 2410 | 2395 | 2410 | 2385 | 1601 |
| 560 | 20230622 | 091400 | 523402810 | 2385 | 2390 | 2400 | 2385 | 15012 |
| 561 | 20230622 | 091300 | 487460090 | 2380 | 2370 | 2390 | 2370 | 10293 |
| 562 | 20230622 | 091200 | 462913765 | 2380 | 2380 | 2390 | 2370 | 45134 |
| 563 | 20230622 | 091100 | 355729290 | 2380 | 2385 | 2385 | 2380 | 7012 |
| 564 | 20230622 | 091000 | 339030755 | 2380 | 2380 | 2385 | 2380 | 14270 |
| 565 | 20230622 | 090900 | 305066650 | 2385 | 2390 | 2390 | 2385 | 7240 |
| 566 | 20230622 | 090800 | 287770315 | 2390 | 2395 | 2395 | 2390 | 1878 |
| 567 | 20230622 | 090700 | 283279835 | 2400 | 2425 | 2425 | 2400 | 11096 |
| 568 | 20230622 | 090600 | 256574805 | 2430 | 2405 | 2430 | 2400 | 9613 |
| 569 | 20230622 | 090500 | 233339420 | 2405 | 2390 | 2405 | 2380 | 19376 |
| 570 | 20230622 | 090400 | 187015830 | 2390 | 2395 | 2395 | 2390 | 2895 |
| 571 | 20230622 | 090300 | 180095330 | 2395 | 2385 | 2395 | 2385 | 9453 |
| 572 | 20230622 | 090200 | 157505285 | 2380 | 2375 | 2385 | 2375 | 14318 |
| 573 | 20230622 | 090100 | 123483765 | 2375 | 2350 | 2375 | 2350 | 2640 |
| 574 | 20230622 | 090000 | 117265160 | 2345 | 2365 | 2365 | 2345 | 49710 |