29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 185300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 19042 |
| 3 | 20230629 | 185200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 4 | 20230629 | 185100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 5 | 20230629 | 185000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 6 | 20230629 | 184900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 7 | 20230629 | 184800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 8 | 20230629 | 184700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 9 | 20230629 | 184600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 10 | 20230629 | 184500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 11 | 20230629 | 184400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 12 | 20230629 | 184300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 13 | 20230629 | 184200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 14 | 20230629 | 184100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 15 | 20230629 | 184000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 16 | 20230629 | 183900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 17 | 20230629 | 183800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 18 | 20230629 | 183700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 19 | 20230629 | 183600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 20 | 20230629 | 183500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 21 | 20230629 | 183400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 22 | 20230629 | 183300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 23 | 20230629 | 183200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 24 | 20230629 | 183100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 25 | 20230629 | 183000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 26 | 20230629 | 182900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 27 | 20230629 | 182800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 28 | 20230629 | 182700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 29 | 20230629 | 182600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 30 | 20230629 | 182500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 31 | 20230629 | 182400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 32 | 20230629 | 182300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 19042 |
| 33 | 20230629 | 182200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 34 | 20230629 | 182100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 35 | 20230629 | 182000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 36 | 20230629 | 181900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 37 | 20230629 | 181800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 38 | 20230629 | 181700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 39 | 20230629 | 181600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 40 | 20230629 | 181500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 41 | 20230629 | 181400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 42 | 20230629 | 181300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 43 | 20230629 | 181200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 44 | 20230629 | 181100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 45 | 20230629 | 181000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 46 | 20230629 | 180900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 47 | 20230629 | 180800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 48 | 20230629 | 180700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 49 | 20230629 | 180600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 50 | 20230629 | 180500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 51 | 20230629 | 180400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 52 | 20230629 | 180300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 53 | 20230629 | 180200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 54 | 20230629 | 180100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 55 | 20230629 | 180000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 56 | 20230629 | 175900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 57 | 20230629 | 175800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 58 | 20230629 | 175700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 59 | 20230629 | 175600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 60 | 20230629 | 175500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 61 | 20230629 | 175400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 62 | 20230629 | 175300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 19042 |
| 63 | 20230629 | 175200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 64 | 20230629 | 175100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 65 | 20230629 | 175000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 66 | 20230629 | 174900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 67 | 20230629 | 174800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 68 | 20230629 | 174700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 69 | 20230629 | 174600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 70 | 20230629 | 174500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 71 | 20230629 | 174400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 72 | 20230629 | 174300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 73 | 20230629 | 174200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 74 | 20230629 | 174100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 75 | 20230629 | 174000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 76 | 20230629 | 173900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 77 | 20230629 | 173800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 78 | 20230629 | 173700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 79 | 20230629 | 173600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 80 | 20230629 | 173500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 81 | 20230629 | 173400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 82 | 20230629 | 173300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 83 | 20230629 | 173200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 84 | 20230629 | 173100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 85 | 20230629 | 173000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 86 | 20230629 | 172900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 87 | 20230629 | 172800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 88 | 20230629 | 172700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 89 | 20230629 | 172600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 90 | 20230629 | 172500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 91 | 20230629 | 172400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 92 | 20230629 | 172300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 19042 |
| 93 | 20230629 | 172200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 94 | 20230629 | 172100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 95 | 20230629 | 172000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 96 | 20230629 | 171900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 97 | 20230629 | 171800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 98 | 20230629 | 171700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 99 | 20230629 | 171600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 100 | 20230629 | 171500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 101 | 20230629 | 171400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 102 | 20230629 | 171300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 103 | 20230629 | 171200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 104 | 20230629 | 171100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 105 | 20230629 | 171000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 106 | 20230629 | 170900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 107 | 20230629 | 170800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 108 | 20230629 | 170700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 109 | 20230629 | 170600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 110 | 20230629 | 170500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 111 | 20230629 | 170400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 112 | 20230629 | 170300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 113 | 20230629 | 170200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 114 | 20230629 | 170100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 115 | 20230629 | 170000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 116 | 20230629 | 165900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 117 | 20230629 | 165800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 118 | 20230629 | 165700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 119 | 20230629 | 165600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 120 | 20230629 | 165500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 121 | 20230629 | 165400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 122 | 20230629 | 165300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 19042 |
| 123 | 20230629 | 165200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 124 | 20230629 | 165100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 125 | 20230629 | 165000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 126 | 20230629 | 164900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 127 | 20230629 | 164800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 128 | 20230629 | 164700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 129 | 20230629 | 164600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 130 | 20230629 | 164500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 131 | 20230629 | 164400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 132 | 20230629 | 164300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 133 | 20230629 | 164200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 134 | 20230629 | 164100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 135 | 20230629 | 164000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 136 | 20230629 | 163900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 137 | 20230629 | 163800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 138 | 20230629 | 163700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 139 | 20230629 | 163600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 140 | 20230629 | 163500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 141 | 20230629 | 163400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 142 | 20230629 | 163300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 143 | 20230629 | 163200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 144 | 20230629 | 163100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 145 | 20230629 | 163000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 146 | 20230629 | 162900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 147 | 20230629 | 162800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 148 | 20230629 | 162700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 149 | 20230629 | 162600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 150 | 20230629 | 162500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 151 | 20230629 | 162400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 152 | 20230629 | 162300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 19042 |
| 153 | 20230629 | 162200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 154 | 20230629 | 162100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 155 | 20230629 | 162000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 156 | 20230629 | 161900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 157 | 20230629 | 161800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 158 | 20230629 | 161700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 159 | 20230629 | 161600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 160 | 20230629 | 161500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 161 | 20230629 | 161400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 162 | 20230629 | 161300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 163 | 20230629 | 161200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 164 | 20230629 | 161100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 165 | 20230629 | 161000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 166 | 20230629 | 160900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 167 | 20230629 | 160800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 168 | 20230629 | 160700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 169 | 20230629 | 160600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 170 | 20230629 | 160500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 171 | 20230629 | 160400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 172 | 20230629 | 160300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 173 | 20230629 | 160200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 174 | 20230629 | 160100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 175 | 20230629 | 160000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 176 | 20230629 | 155900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 177 | 20230629 | 155800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 178 | 20230629 | 155700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 179 | 20230629 | 155600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 180 | 20230629 | 155500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 181 | 20230629 | 155400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 182 | 20230629 | 155300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 19042 |
| 183 | 20230629 | 155200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 184 | 20230629 | 155100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 185 | 20230629 | 155000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 186 | 20230629 | 154900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 187 | 20230629 | 154800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 188 | 20230629 | 154700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 189 | 20230629 | 154600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 190 | 20230629 | 154500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 191 | 20230629 | 154400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 192 | 20230629 | 154300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 193 | 20230629 | 154200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 194 | 20230629 | 154100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 195 | 20230629 | 154000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 196 | 20230629 | 153900 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 197 | 20230629 | 153800 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 198 | 20230629 | 153700 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 199 | 20230629 | 153600 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 200 | 20230629 | 153500 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 201 | 20230629 | 153400 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 202 | 20230629 | 153300 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 203 | 20230629 | 153200 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 204 | 20230629 | 153100 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 0 |
| 205 | 20230629 | 153000 | 3362983705 | 2415 | 2415 | 2415 | 2415 | 19042 |
| 206 | 20230629 | 152900 | 3316997275 | 2415 | 2415 | 2415 | 2415 | 0 |
| 207 | 20230629 | 152800 | 3316997275 | 2415 | 2415 | 2415 | 2415 | 0 |
| 208 | 20230629 | 152700 | 3316997275 | 2415 | 2415 | 2415 | 2415 | 0 |
| 209 | 20230629 | 152600 | 3316997275 | 2415 | 2415 | 2415 | 2415 | 0 |
| 210 | 20230629 | 152500 | 3316997275 | 2415 | 2415 | 2415 | 2415 | 0 |
| 211 | 20230629 | 152400 | 3316997275 | 2415 | 2415 | 2415 | 2415 | 0 |
| 212 | 20230629 | 152300 | 3316997275 | 2415 | 2415 | 2415 | 2415 | 0 |
| 213 | 20230629 | 152200 | 3316997275 | 2415 | 2415 | 2415 | 2415 | 0 |
| 214 | 20230629 | 152100 | 3316997275 | 2415 | 2415 | 2415 | 2415 | 0 |
| 215 | 20230629 | 152000 | 3316997275 | 2415 | 2415 | 2415 | 2415 | 0 |
| 216 | 20230629 | 151900 | 3316997275 | 2415 | 2420 | 2420 | 2410 | 3119 |
| 217 | 20230629 | 151800 | 3309469200 | 2410 | 2415 | 2420 | 2410 | 3001 |
| 218 | 20230629 | 151700 | 3302234270 | 2415 | 2420 | 2420 | 2415 | 355 |
| 219 | 20230629 | 151600 | 3301376680 | 2415 | 2415 | 2420 | 2415 | 5561 |
| 220 | 20230629 | 151500 | 3287946340 | 2420 | 2420 | 2420 | 2415 | 1066 |
| 221 | 20230629 | 151400 | 3285370605 | 2420 | 2415 | 2420 | 2415 | 1116 |
| 222 | 20230629 | 151300 | 3282675455 | 2415 | 2415 | 2415 | 2415 | 569 |
| 223 | 20230629 | 151200 | 3281301320 | 2410 | 2415 | 2415 | 2410 | 79 |
| 224 | 20230629 | 151100 | 3281110925 | 2410 | 2415 | 2415 | 2410 | 348 |
| 225 | 20230629 | 151000 | 3280271915 | 2415 | 2415 | 2415 | 2415 | 483 |
| 226 | 20230629 | 150900 | 3279105470 | 2420 | 2420 | 2420 | 2410 | 6776 |
| 227 | 20230629 | 150800 | 3262724795 | 2415 | 2415 | 2420 | 2415 | 14741 |
| 228 | 20230629 | 150700 | 3227125250 | 2415 | 2410 | 2415 | 2410 | 6463 |
| 229 | 20230629 | 150600 | 3211533265 | 2410 | 2410 | 2415 | 2410 | 20792 |
| 230 | 20230629 | 150500 | 3161424520 | 2415 | 2415 | 2420 | 2415 | 2545 |
| 231 | 20230629 | 150400 | 3155277715 | 2415 | 2415 | 2415 | 2410 | 3865 |
| 232 | 20230629 | 150300 | 3145963005 | 2410 | 2415 | 2415 | 2405 | 5399 |
| 233 | 20230629 | 150200 | 3132971040 | 2420 | 2415 | 2420 | 2410 | 798 |
| 234 | 20230629 | 150100 | 3131045880 | 2410 | 2410 | 2415 | 2410 | 21958 |
| 235 | 20230629 | 150000 | 3078124910 | 2410 | 2410 | 2415 | 2410 | 3679 |
| 236 | 20230629 | 145900 | 3069248520 | 2415 | 2415 | 2415 | 2415 | 22 |
| 237 | 20230629 | 145800 | 3069195390 | 2410 | 2410 | 2410 | 2410 | 579 |
| 238 | 20230629 | 145700 | 3067800000 | 2415 | 2415 | 2420 | 2410 | 2849 |
| 239 | 20230629 | 145600 | 3060924315 | 2420 | 2420 | 2420 | 2420 | 1 |
| 240 | 20230629 | 145500 | 3060921895 | 2420 | 2420 | 2420 | 2420 | 0 |
| 241 | 20230629 | 145400 | 3060921895 | 2420 | 2415 | 2420 | 2415 | 1666 |
| 242 | 20230629 | 145300 | 3056898480 | 2415 | 2415 | 2415 | 2415 | 3446 |
| 243 | 20230629 | 145200 | 3048576390 | 2420 | 2420 | 2420 | 2415 | 10904 |
| 244 | 20230629 | 145100 | 3022243105 | 2415 | 2415 | 2420 | 2415 | 4305 |
| 245 | 20230629 | 145000 | 3011845030 | 2420 | 2420 | 2420 | 2420 | 0 |
| 246 | 20230629 | 144900 | 3011845030 | 2420 | 2415 | 2420 | 2415 | 304 |
| 247 | 20230629 | 144800 | 3011110850 | 2415 | 2420 | 2420 | 2415 | 15398 |
| 248 | 20230629 | 144700 | 2973921780 | 2420 | 2425 | 2425 | 2420 | 7149 |
| 249 | 20230629 | 144600 | 2956620220 | 2420 | 2420 | 2425 | 2420 | 15156 |
| 250 | 20230629 | 144500 | 2919942695 | 2425 | 2425 | 2425 | 2425 | 50 |
| 251 | 20230629 | 144400 | 2919821445 | 2425 | 2425 | 2425 | 2420 | 1544 |
| 252 | 20230629 | 144300 | 2916082250 | 2425 | 2420 | 2425 | 2420 | 182 |
| 253 | 20230629 | 144200 | 2915641775 | 2420 | 2420 | 2420 | 2420 | 670 |
| 254 | 20230629 | 144100 | 2914020375 | 2420 | 2420 | 2420 | 2420 | 259 |
| 255 | 20230629 | 144000 | 2913393595 | 2425 | 2425 | 2425 | 2425 | 1500 |
| 256 | 20230629 | 143900 | 2909756095 | 2420 | 2425 | 2425 | 2420 | 1341 |
| 257 | 20230629 | 143800 | 2906508100 | 2420 | 2425 | 2425 | 2420 | 1407 |
| 258 | 20230629 | 143700 | 2903098160 | 2425 | 2420 | 2425 | 2420 | 1439 |
| 259 | 20230629 | 143600 | 2899613280 | 2425 | 2425 | 2425 | 2420 | 1355 |
| 260 | 20230629 | 143500 | 2896330405 | 2425 | 2425 | 2425 | 2425 | 3012 |
| 261 | 20230629 | 143400 | 2889026305 | 2425 | 2425 | 2425 | 2425 | 2065 |
| 262 | 20230629 | 143300 | 2884018680 | 2420 | 2420 | 2420 | 2420 | 0 |
| 263 | 20230629 | 143200 | 2884018680 | 2420 | 2425 | 2430 | 2420 | 2449 |
| 264 | 20230629 | 143100 | 2878089445 | 2420 | 2420 | 2425 | 2420 | 798 |
| 265 | 20230629 | 143000 | 2876158280 | 2420 | 2420 | 2425 | 2420 | 714 |
| 266 | 20230629 | 142900 | 2874430395 | 2420 | 2420 | 2425 | 2420 | 4663 |
| 267 | 20230629 | 142800 | 2863135915 | 2425 | 2420 | 2425 | 2420 | 502 |
| 268 | 20230629 | 142700 | 2861921065 | 2420 | 2420 | 2425 | 2415 | 940 |
| 269 | 20230629 | 142600 | 2859647360 | 2420 | 2425 | 2425 | 2420 | 94 |
| 270 | 20230629 | 142500 | 2859419670 | 2425 | 2420 | 2425 | 2415 | 5026 |
| 271 | 20230629 | 142400 | 2847260450 | 2425 | 2425 | 2425 | 2415 | 26293 |
| 272 | 20230629 | 142300 | 2783721740 | 2430 | 2425 | 2430 | 2425 | 7503 |
| 273 | 20230629 | 142200 | 2765526880 | 2425 | 2420 | 2425 | 2420 | 1227 |
| 274 | 20230629 | 142100 | 2762557520 | 2420 | 2420 | 2425 | 2420 | 293 |
| 275 | 20230629 | 142000 | 2761848440 | 2425 | 2420 | 2425 | 2420 | 2100 |
| 276 | 20230629 | 141900 | 2756765940 | 2425 | 2425 | 2425 | 2425 | 2 |
| 277 | 20230629 | 141800 | 2756761090 | 2420 | 2425 | 2425 | 2420 | 2004 |
| 278 | 20230629 | 141700 | 2751911390 | 2420 | 2425 | 2425 | 2420 | 11 |
| 279 | 20230629 | 141600 | 2751884720 | 2425 | 2420 | 2425 | 2420 | 1333 |
| 280 | 20230629 | 141500 | 2748658835 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 281 | 20230629 | 141400 | 2746238835 | 2425 | 2425 | 2425 | 2425 | 4 |
| 282 | 20230629 | 141300 | 2746229135 | 2420 | 2425 | 2425 | 2420 | 5 |
| 283 | 20230629 | 141200 | 2746217030 | 2425 | 2420 | 2425 | 2420 | 278 |
| 284 | 20230629 | 141100 | 2745544265 | 2420 | 2420 | 2420 | 2420 | 80 |
| 285 | 20230629 | 141000 | 2745350665 | 2425 | 2425 | 2425 | 2425 | 0 |
| 286 | 20230629 | 140900 | 2745350665 | 2425 | 2425 | 2425 | 2425 | 13 |
| 287 | 20230629 | 140800 | 2745319140 | 2420 | 2420 | 2420 | 2420 | 0 |
| 288 | 20230629 | 140700 | 2745319140 | 2420 | 2420 | 2420 | 2420 | 3357 |
| 289 | 20230629 | 140600 | 2737195200 | 2425 | 2425 | 2425 | 2420 | 1189 |
| 290 | 20230629 | 140500 | 2734317685 | 2425 | 2425 | 2425 | 2425 | 1 |
| 291 | 20230629 | 140400 | 2734315260 | 2420 | 2425 | 2425 | 2420 | 30 |
| 292 | 20230629 | 140300 | 2734242610 | 2425 | 2425 | 2425 | 2420 | 1581 |
| 293 | 20230629 | 140200 | 2730416195 | 2425 | 2420 | 2425 | 2420 | 491 |
| 294 | 20230629 | 140100 | 2729227970 | 2415 | 2420 | 2420 | 2415 | 2451 |
| 295 | 20230629 | 140000 | 2723307535 | 2420 | 2420 | 2420 | 2420 | 1280 |
| 296 | 20230629 | 135900 | 2720209935 | 2420 | 2415 | 2420 | 2415 | 1763 |
| 297 | 20230629 | 135800 | 2715951290 | 2420 | 2415 | 2420 | 2410 | 13014 |
| 298 | 20230629 | 135700 | 2684523635 | 2415 | 2420 | 2420 | 2410 | 10836 |
| 299 | 20230629 | 135600 | 2658358520 | 2415 | 2420 | 2420 | 2415 | 2726 |
| 300 | 20230629 | 135500 | 2651772730 | 2420 | 2420 | 2420 | 2420 | 522 |
| 301 | 20230629 | 135400 | 2650509490 | 2420 | 2420 | 2420 | 2420 | 1020 |
| 302 | 20230629 | 135300 | 2648041090 | 2420 | 2420 | 2425 | 2420 | 34 |
| 303 | 20230629 | 135200 | 2647958805 | 2420 | 2420 | 2420 | 2415 | 1216 |
| 304 | 20230629 | 135100 | 2645016095 | 2415 | 2420 | 2420 | 2415 | 1374 |
| 305 | 20230629 | 135000 | 2641692885 | 2420 | 2425 | 2425 | 2420 | 1127 |
| 306 | 20230629 | 134900 | 2638965410 | 2420 | 2420 | 2420 | 2420 | 159 |
| 307 | 20230629 | 134800 | 2638580630 | 2425 | 2425 | 2425 | 2425 | 8 |
| 308 | 20230629 | 134700 | 2638561230 | 2420 | 2420 | 2420 | 2420 | 4000 |
| 309 | 20230629 | 134600 | 2628881230 | 2420 | 2425 | 2425 | 2420 | 5674 |
| 310 | 20230629 | 134500 | 2615149835 | 2425 | 2425 | 2425 | 2425 | 570 |
| 311 | 20230629 | 134400 | 2613767585 | 2425 | 2430 | 2430 | 2425 | 251 |
| 312 | 20230629 | 134300 | 2613158905 | 2430 | 2430 | 2430 | 2430 | 2 |
| 313 | 20230629 | 134200 | 2613154045 | 2420 | 2420 | 2430 | 2420 | 17851 |
| 314 | 20230629 | 134100 | 2569954545 | 2420 | 2425 | 2425 | 2420 | 10808 |
| 315 | 20230629 | 134000 | 2543746145 | 2430 | 2425 | 2430 | 2425 | 2001 |
| 316 | 20230629 | 133900 | 2538888715 | 2430 | 2430 | 2430 | 2430 | 1003 |
| 317 | 20230629 | 133800 | 2536451425 | 2430 | 2430 | 2430 | 2430 | 10 |
| 318 | 20230629 | 133700 | 2536427125 | 2430 | 2425 | 2430 | 2425 | 210 |
| 319 | 20230629 | 133600 | 2535917325 | 2425 | 2425 | 2425 | 2425 | 502 |
| 320 | 20230629 | 133500 | 2534699975 | 2430 | 2430 | 2430 | 2430 | 1010 |
| 321 | 20230629 | 133400 | 2532245675 | 2430 | 2430 | 2430 | 2430 | 1 |
| 322 | 20230629 | 133300 | 2532243245 | 2430 | 2425 | 2430 | 2425 | 5965 |
| 323 | 20230629 | 133200 | 2517777850 | 2430 | 2430 | 2430 | 2425 | 573 |
| 324 | 20230629 | 133100 | 2516387965 | 2430 | 2430 | 2430 | 2430 | 0 |
| 325 | 20230629 | 133000 | 2516387965 | 2430 | 2430 | 2430 | 2425 | 223 |
| 326 | 20230629 | 132900 | 2515846935 | 2430 | 2425 | 2430 | 2425 | 1588 |
| 327 | 20230629 | 132800 | 2511991030 | 2425 | 2425 | 2425 | 2425 | 9550 |
| 328 | 20230629 | 132700 | 2488832280 | 2425 | 2425 | 2425 | 2425 | 1 |
| 329 | 20230629 | 132600 | 2488829855 | 2425 | 2425 | 2425 | 2425 | 33 |
| 330 | 20230629 | 132500 | 2488749830 | 2430 | 2430 | 2430 | 2430 | 0 |
| 331 | 20230629 | 132400 | 2488749830 | 2430 | 2430 | 2430 | 2430 | 275 |
| 332 | 20230629 | 132300 | 2488081580 | 2430 | 2430 | 2430 | 2430 | 16 |
| 333 | 20230629 | 132200 | 2488042700 | 2425 | 2425 | 2430 | 2425 | 17464 |
| 334 | 20230629 | 132100 | 2445692495 | 2425 | 2425 | 2425 | 2425 | 500 |
| 335 | 20230629 | 132000 | 2444479995 | 2430 | 2430 | 2430 | 2430 | 15 |
| 336 | 20230629 | 131900 | 2444443545 | 2425 | 2425 | 2425 | 2425 | 2175 |
| 337 | 20230629 | 131800 | 2439169170 | 2430 | 2430 | 2430 | 2425 | 28 |
| 338 | 20230629 | 131700 | 2439101155 | 2430 | 2425 | 2430 | 2425 | 203 |
| 339 | 20230629 | 131600 | 2438608360 | 2430 | 2430 | 2430 | 2430 | 0 |
| 340 | 20230629 | 131500 | 2438608360 | 2430 | 2430 | 2430 | 2430 | 205 |
| 341 | 20230629 | 131400 | 2438110210 | 2430 | 2430 | 2430 | 2430 | 44 |
| 342 | 20230629 | 131300 | 2438003290 | 2425 | 2425 | 2425 | 2425 | 7180 |
| 343 | 20230629 | 131200 | 2420591790 | 2425 | 2430 | 2430 | 2425 | 310 |
| 344 | 20230629 | 131100 | 2419839790 | 2425 | 2435 | 2435 | 2425 | 835 |
| 345 | 20230629 | 131000 | 2417813900 | 2435 | 2430 | 2435 | 2425 | 456 |
| 346 | 20230629 | 130900 | 2416706995 | 2435 | 2435 | 2435 | 2430 | 659 |
| 347 | 20230629 | 130800 | 2415104580 | 2430 | 2435 | 2435 | 2430 | 853 |
| 348 | 20230629 | 130700 | 2413031785 | 2435 | 2430 | 2435 | 2430 | 881 |
| 349 | 20230629 | 130600 | 2410890935 | 2440 | 2435 | 2440 | 2430 | 125 |
| 350 | 20230629 | 130500 | 2410587020 | 2440 | 2430 | 2440 | 2425 | 60992 |
| 351 | 20230629 | 130400 | 2262579275 | 2440 | 2440 | 2440 | 2440 | 0 |
| 352 | 20230629 | 130300 | 2262579275 | 2440 | 2430 | 2440 | 2430 | 1106 |
| 353 | 20230629 | 130200 | 2259891645 | 2440 | 2440 | 2440 | 2440 | 4 |
| 354 | 20230629 | 130100 | 2259881885 | 2440 | 2440 | 2440 | 2440 | 300 |
| 355 | 20230629 | 130000 | 2259149885 | 2440 | 2440 | 2440 | 2440 | 302 |
| 356 | 20230629 | 125900 | 2258413005 | 2430 | 2425 | 2435 | 2425 | 18962 |
| 357 | 20230629 | 125800 | 2212315620 | 2425 | 2425 | 2425 | 2420 | 2309 |
| 358 | 20230629 | 125700 | 2206718360 | 2425 | 2430 | 2430 | 2425 | 578 |
| 359 | 20230629 | 125600 | 2205316705 | 2430 | 2425 | 2430 | 2425 | 3005 |
| 360 | 20230629 | 125500 | 2198029555 | 2430 | 2430 | 2430 | 2425 | 570 |
| 361 | 20230629 | 125400 | 2196646955 | 2430 | 2430 | 2430 | 2425 | 237 |
| 362 | 20230629 | 125300 | 2196071930 | 2425 | 2425 | 2425 | 2425 | 318 |
| 363 | 20230629 | 125200 | 2195300780 | 2430 | 2430 | 2430 | 2425 | 1527 |
| 364 | 20230629 | 125100 | 2191597670 | 2425 | 2430 | 2430 | 2425 | 6898 |
| 365 | 20230629 | 125000 | 2174854915 | 2430 | 2430 | 2430 | 2430 | 0 |
| 366 | 20230629 | 124900 | 2174854915 | 2430 | 2425 | 2430 | 2425 | 5 |
| 367 | 20230629 | 124800 | 2174842785 | 2430 | 2430 | 2430 | 2430 | 1 |
| 368 | 20230629 | 124700 | 2174840355 | 2430 | 2430 | 2430 | 2430 | 0 |
| 369 | 20230629 | 124600 | 2174840355 | 2430 | 2430 | 2430 | 2430 | 5 |
| 370 | 20230629 | 124500 | 2174828205 | 2430 | 2430 | 2430 | 2430 | 75 |
| 371 | 20230629 | 124400 | 2174645955 | 2430 | 2430 | 2430 | 2430 | 14 |
| 372 | 20230629 | 124300 | 2174611935 | 2425 | 2425 | 2425 | 2425 | 1171 |
| 373 | 20230629 | 124200 | 2171772260 | 2430 | 2430 | 2430 | 2430 | 52 |
| 374 | 20230629 | 124100 | 2171645900 | 2425 | 2430 | 2430 | 2425 | 132 |
| 375 | 20230629 | 124000 | 2171325145 | 2430 | 2430 | 2430 | 2430 | 1 |
| 376 | 20230629 | 123900 | 2171322715 | 2430 | 2430 | 2430 | 2430 | 0 |
| 377 | 20230629 | 123800 | 2171322715 | 2430 | 2430 | 2430 | 2430 | 102 |
| 378 | 20230629 | 123700 | 2171074855 | 2430 | 2425 | 2430 | 2425 | 201 |
| 379 | 20230629 | 123600 | 2170587425 | 2425 | 2425 | 2425 | 2425 | 400 |
| 380 | 20230629 | 123500 | 2169617425 | 2425 | 2425 | 2425 | 2425 | 51 |
| 381 | 20230629 | 123400 | 2169493750 | 2430 | 2430 | 2430 | 2430 | 21 |
| 382 | 20230629 | 123300 | 2169442720 | 2430 | 2425 | 2430 | 2425 | 636 |
| 383 | 20230629 | 123200 | 2167899885 | 2425 | 2425 | 2425 | 2425 | 550 |
| 384 | 20230629 | 123100 | 2166566135 | 2425 | 2425 | 2425 | 2425 | 1530 |
| 385 | 20230629 | 123000 | 2162855885 | 2430 | 2430 | 2430 | 2430 | 3 |
| 386 | 20230629 | 122900 | 2162848595 | 2425 | 2425 | 2425 | 2425 | 2277 |
| 387 | 20230629 | 122800 | 2157326870 | 2425 | 2425 | 2425 | 2425 | 0 |
| 388 | 20230629 | 122700 | 2157326870 | 2425 | 2425 | 2425 | 2425 | 2910 |
| 389 | 20230629 | 122600 | 2150270120 | 2425 | 2425 | 2425 | 2425 | 21 |
| 390 | 20230629 | 122500 | 2150219195 | 2425 | 2425 | 2425 | 2425 | 1067 |
| 391 | 20230629 | 122400 | 2147631720 | 2425 | 2425 | 2425 | 2425 | 1612 |
| 392 | 20230629 | 122300 | 2143722620 | 2425 | 2425 | 2425 | 2425 | 500 |
| 393 | 20230629 | 122200 | 2142510120 | 2425 | 2430 | 2430 | 2425 | 61 |
| 394 | 20230629 | 122100 | 2142362120 | 2425 | 2430 | 2430 | 2425 | 9 |
| 395 | 20230629 | 122000 | 2142340290 | 2425 | 2425 | 2425 | 2425 | 500 |
| 396 | 20230629 | 121900 | 2141127790 | 2425 | 2425 | 2425 | 2425 | 1561 |
| 397 | 20230629 | 121800 | 2137342365 | 2425 | 2420 | 2425 | 2420 | 2324 |
| 398 | 20230629 | 121700 | 2131707755 | 2420 | 2420 | 2420 | 2420 | 0 |
| 399 | 20230629 | 121600 | 2131707755 | 2420 | 2425 | 2425 | 2420 | 359 |
| 400 | 20230629 | 121500 | 2130838705 | 2425 | 2425 | 2425 | 2425 | 0 |
| 401 | 20230629 | 121400 | 2130838705 | 2425 | 2425 | 2425 | 2425 | 1200 |
| 402 | 20230629 | 121300 | 2127928705 | 2425 | 2420 | 2425 | 2420 | 4002 |
| 403 | 20230629 | 121200 | 2118243855 | 2430 | 2425 | 2430 | 2425 | 33 |
| 404 | 20230629 | 121100 | 2118163825 | 2425 | 2425 | 2425 | 2420 | 7703 |
| 405 | 20230629 | 121000 | 2099494050 | 2425 | 2420 | 2425 | 2420 | 6854 |
| 406 | 20230629 | 120900 | 2082907345 | 2425 | 2420 | 2425 | 2420 | 303 |
| 407 | 20230629 | 120800 | 2082174070 | 2420 | 2425 | 2425 | 2420 | 1964 |
| 408 | 20230629 | 120700 | 2077418990 | 2425 | 2430 | 2430 | 2420 | 15518 |
| 409 | 20230629 | 120600 | 2039848300 | 2420 | 2435 | 2435 | 2420 | 1394 |
| 410 | 20230629 | 120500 | 2036466955 | 2435 | 2435 | 2435 | 2420 | 16149 |
| 411 | 20230629 | 120400 | 1997290440 | 2435 | 2435 | 2435 | 2425 | 1809 |
| 412 | 20230629 | 120300 | 1992886865 | 2425 | 2430 | 2435 | 2425 | 3855 |
| 413 | 20230629 | 120200 | 1983517215 | 2430 | 2425 | 2430 | 2420 | 4807 |
| 414 | 20230629 | 120100 | 1971873135 | 2425 | 2420 | 2425 | 2420 | 28417 |
| 415 | 20230629 | 120000 | 1903080645 | 2425 | 2425 | 2425 | 2425 | 1394 |
| 416 | 20230629 | 115900 | 1899700195 | 2425 | 2425 | 2430 | 2425 | 5371 |
| 417 | 20230629 | 115800 | 1886675015 | 2425 | 2425 | 2425 | 2425 | 9004 |
| 418 | 20230629 | 115700 | 1864840315 | 2430 | 2430 | 2430 | 2425 | 14423 |
| 419 | 20230629 | 115600 | 1829853535 | 2430 | 2430 | 2430 | 2430 | 5 |
| 420 | 20230629 | 115500 | 1829841385 | 2430 | 2425 | 2430 | 2425 | 1612 |
| 421 | 20230629 | 115400 | 1825931725 | 2430 | 2430 | 2435 | 2430 | 17767 |
| 422 | 20230629 | 115300 | 1782757900 | 2435 | 2430 | 2435 | 2430 | 5057 |
| 423 | 20230629 | 115200 | 1770466890 | 2435 | 2435 | 2435 | 2430 | 197 |
| 424 | 20230629 | 115100 | 1769987585 | 2435 | 2435 | 2435 | 2435 | 1 |
| 425 | 20230629 | 115000 | 1769985150 | 2430 | 2430 | 2430 | 2430 | 2014 |
| 426 | 20230629 | 114900 | 1765091130 | 2430 | 2430 | 2430 | 2430 | 37 |
| 427 | 20230629 | 114800 | 1765001220 | 2435 | 2435 | 2435 | 2435 | 300 |
| 428 | 20230629 | 114700 | 1764270720 | 2435 | 2435 | 2435 | 2435 | 250 |
| 429 | 20230629 | 114600 | 1763661970 | 2435 | 2435 | 2435 | 2430 | 493 |
| 430 | 20230629 | 114500 | 1762463875 | 2435 | 2435 | 2435 | 2430 | 916 |
| 431 | 20230629 | 114400 | 1760235915 | 2435 | 2430 | 2435 | 2430 | 544 |
| 432 | 20230629 | 114300 | 1758913775 | 2435 | 2435 | 2435 | 2435 | 5 |
| 433 | 20230629 | 114200 | 1758901600 | 2430 | 2430 | 2435 | 2430 | 949 |
| 434 | 20230629 | 114100 | 1756593175 | 2430 | 2435 | 2435 | 2430 | 253 |
| 435 | 20230629 | 114000 | 1755977465 | 2435 | 2430 | 2435 | 2430 | 116 |
| 436 | 20230629 | 113900 | 1755695010 | 2435 | 2435 | 2435 | 2435 | 208 |
| 437 | 20230629 | 113800 | 1755188530 | 2435 | 2435 | 2435 | 2435 | 5381 |
| 438 | 20230629 | 113700 | 1742085795 | 2435 | 2435 | 2435 | 2435 | 0 |
| 439 | 20230629 | 113600 | 1742085795 | 2435 | 2430 | 2435 | 2430 | 1211 |
| 440 | 20230629 | 113500 | 1739138055 | 2435 | 2430 | 2435 | 2430 | 1205 |
| 441 | 20230629 | 113400 | 1736209825 | 2435 | 2435 | 2435 | 2430 | 13546 |
| 442 | 20230629 | 113300 | 1703292375 | 2435 | 2430 | 2435 | 2430 | 947 |
| 443 | 20230629 | 113200 | 1700990290 | 2435 | 2435 | 2435 | 2430 | 3942 |
| 444 | 20230629 | 113100 | 1691411040 | 2435 | 2435 | 2435 | 2435 | 0 |
| 445 | 20230629 | 113000 | 1691411040 | 2435 | 2435 | 2435 | 2430 | 1608 |
| 446 | 20230629 | 112900 | 1687498670 | 2435 | 2435 | 2435 | 2435 | 2288 |
| 447 | 20230629 | 112800 | 1681927390 | 2440 | 2440 | 2440 | 2440 | 223 |
| 448 | 20230629 | 112700 | 1681383270 | 2440 | 2440 | 2440 | 2440 | 442 |
| 449 | 20230629 | 112600 | 1680304790 | 2440 | 2440 | 2440 | 2435 | 2910 |
| 450 | 20230629 | 112500 | 1673214395 | 2440 | 2440 | 2440 | 2440 | 2065 |
| 451 | 20230629 | 112400 | 1668175795 | 2440 | 2440 | 2440 | 2440 | 20 |
| 452 | 20230629 | 112300 | 1668126995 | 2440 | 2440 | 2440 | 2440 | 50 |
| 453 | 20230629 | 112200 | 1668004995 | 2440 | 2440 | 2440 | 2440 | 8748 |
| 454 | 20230629 | 112100 | 1646659875 | 2440 | 2435 | 2440 | 2435 | 1111 |
| 455 | 20230629 | 112000 | 1643954035 | 2440 | 2435 | 2440 | 2435 | 3191 |
| 456 | 20230629 | 111900 | 1636183945 | 2435 | 2430 | 2435 | 2430 | 805 |
| 457 | 20230629 | 111800 | 1634227270 | 2435 | 2430 | 2435 | 2430 | 2012 |
| 458 | 20230629 | 111700 | 1629338075 | 2435 | 2435 | 2435 | 2430 | 512 |
| 459 | 20230629 | 111600 | 1628093860 | 2435 | 2430 | 2435 | 2430 | 476 |
| 460 | 20230629 | 111500 | 1626937160 | 2430 | 2430 | 2430 | 2425 | 34 |
| 461 | 20230629 | 111400 | 1626854565 | 2435 | 2425 | 2435 | 2425 | 3053 |
| 462 | 20230629 | 111300 | 1619444560 | 2435 | 2425 | 2435 | 2425 | 1744 |
| 463 | 20230629 | 111200 | 1615209810 | 2425 | 2435 | 2435 | 2420 | 2144 |
| 464 | 20230629 | 111100 | 1610009075 | 2430 | 2425 | 2435 | 2420 | 4099 |
| 465 | 20230629 | 111000 | 1600077030 | 2435 | 2430 | 2435 | 2425 | 12146 |
| 466 | 20230629 | 110900 | 1570599715 | 2425 | 2435 | 2435 | 2425 | 14377 |
| 467 | 20230629 | 110800 | 1535700525 | 2435 | 2435 | 2435 | 2430 | 2305 |
| 468 | 20230629 | 110700 | 1530097850 | 2430 | 2430 | 2435 | 2430 | 3067 |
| 469 | 20230629 | 110600 | 1522644040 | 2430 | 2430 | 2435 | 2425 | 2580 |
| 470 | 20230629 | 110500 | 1516375590 | 2440 | 2430 | 2440 | 2430 | 1209 |
| 471 | 20230629 | 110400 | 1513437710 | 2430 | 2425 | 2430 | 2420 | 3402 |
| 472 | 20230629 | 110300 | 1505197840 | 2425 | 2430 | 2430 | 2425 | 1796 |
| 473 | 20230629 | 110200 | 1500842415 | 2430 | 2430 | 2430 | 2425 | 1359 |
| 474 | 20230629 | 110100 | 1497544855 | 2430 | 2430 | 2430 | 2420 | 3051 |
| 475 | 20230629 | 110000 | 1490150865 | 2430 | 2425 | 2430 | 2420 | 9352 |
| 476 | 20230629 | 105900 | 1467513545 | 2425 | 2430 | 2430 | 2425 | 50 |
| 477 | 20230629 | 105800 | 1467392250 | 2435 | 2430 | 2435 | 2420 | 3545 |
| 478 | 20230629 | 105700 | 1458791245 | 2435 | 2435 | 2435 | 2435 | 335 |
| 479 | 20230629 | 105600 | 1457975520 | 2435 | 2440 | 2440 | 2435 | 310 |
| 480 | 20230629 | 105500 | 1457220655 | 2440 | 2435 | 2440 | 2430 | 1124 |
| 481 | 20230629 | 105400 | 1454488695 | 2440 | 2435 | 2440 | 2420 | 1078 |
| 482 | 20230629 | 105300 | 1451866895 | 2440 | 2420 | 2450 | 2420 | 7528 |
| 483 | 20230629 | 105200 | 1433625225 | 2420 | 2430 | 2430 | 2420 | 6116 |
| 484 | 20230629 | 105100 | 1418821180 | 2430 | 2430 | 2435 | 2420 | 41112 |
| 485 | 20230629 | 105000 | 1319189470 | 2430 | 2435 | 2435 | 2425 | 17346 |
| 486 | 20230629 | 104900 | 1277054765 | 2440 | 2435 | 2440 | 2435 | 1933 |
| 487 | 20230629 | 104800 | 1272347860 | 2435 | 2435 | 2435 | 2430 | 2786 |
| 488 | 20230629 | 104700 | 1265566450 | 2435 | 2435 | 2435 | 2430 | 1940 |
| 489 | 20230629 | 104600 | 1260842610 | 2435 | 2430 | 2435 | 2425 | 4479 |
| 490 | 20230629 | 104500 | 1249977760 | 2430 | 2435 | 2435 | 2430 | 3582 |
| 491 | 20230629 | 104400 | 1241265625 | 2440 | 2435 | 2440 | 2425 | 6609 |
| 492 | 20230629 | 104300 | 1225228220 | 2440 | 2430 | 2440 | 2430 | 3439 |
| 493 | 20230629 | 104200 | 1216870330 | 2430 | 2435 | 2435 | 2430 | 32869 |
| 494 | 20230629 | 104100 | 1136965750 | 2435 | 2440 | 2440 | 2435 | 25792 |
| 495 | 20230629 | 104000 | 1074106975 | 2440 | 2450 | 2450 | 2440 | 727 |
| 496 | 20230629 | 103900 | 1072331425 | 2445 | 2440 | 2455 | 2440 | 4183 |
| 497 | 20230629 | 103800 | 1062087180 | 2445 | 2445 | 2445 | 2445 | 230 |
| 498 | 20230629 | 103700 | 1061524830 | 2445 | 2450 | 2455 | 2445 | 1146 |
| 499 | 20230629 | 103600 | 1058722350 | 2450 | 2450 | 2455 | 2440 | 5893 |
| 500 | 20230629 | 103500 | 1044327735 | 2445 | 2455 | 2455 | 2445 | 2115 |
| 501 | 20230629 | 103400 | 1039155720 | 2455 | 2445 | 2455 | 2445 | 1046 |
| 502 | 20230629 | 103300 | 1036597320 | 2445 | 2450 | 2450 | 2445 | 18495 |
| 503 | 20230629 | 103200 | 991363250 | 2450 | 2450 | 2450 | 2450 | 383 |
| 504 | 20230629 | 103100 | 990424900 | 2445 | 2450 | 2455 | 2445 | 2255 |
| 505 | 20230629 | 103000 | 984910405 | 2445 | 2455 | 2455 | 2445 | 13215 |
| 506 | 20230629 | 102900 | 952534405 | 2450 | 2455 | 2455 | 2450 | 404 |
| 507 | 20230629 | 102800 | 951544585 | 2450 | 2450 | 2455 | 2450 | 2020 |
| 508 | 20230629 | 102700 | 946595085 | 2455 | 2455 | 2455 | 2450 | 7226 |
| 509 | 20230629 | 102600 | 928873030 | 2460 | 2460 | 2460 | 2460 | 3 |
| 510 | 20230629 | 102500 | 928865650 | 2460 | 2460 | 2460 | 2455 | 3990 |
| 511 | 20230629 | 102400 | 919050500 | 2460 | 2455 | 2460 | 2455 | 301 |
| 512 | 20230629 | 102300 | 918311540 | 2455 | 2455 | 2455 | 2455 | 2048 |
| 513 | 20230629 | 102200 | 913283700 | 2455 | 2455 | 2455 | 2455 | 0 |
| 514 | 20230629 | 102100 | 913283700 | 2455 | 2455 | 2455 | 2455 | 1200 |
| 515 | 20230629 | 102000 | 910337700 | 2455 | 2455 | 2455 | 2455 | 390 |
| 516 | 20230629 | 101900 | 909380250 | 2460 | 2460 | 2460 | 2455 | 859 |
| 517 | 20230629 | 101800 | 907271355 | 2460 | 2460 | 2460 | 2460 | 10 |
| 518 | 20230629 | 101700 | 907246755 | 2460 | 2455 | 2460 | 2455 | 2059 |
| 519 | 20230629 | 101600 | 902191615 | 2455 | 2455 | 2455 | 2455 | 50 |
| 520 | 20230629 | 101500 | 902068865 | 2455 | 2450 | 2455 | 2450 | 5974 |
| 521 | 20230629 | 101400 | 887403220 | 2455 | 2455 | 2455 | 2450 | 2200 |
| 522 | 20230629 | 101300 | 882009080 | 2455 | 2455 | 2455 | 2455 | 2178 |
| 523 | 20230629 | 101200 | 876662090 | 2455 | 2455 | 2455 | 2455 | 0 |
| 524 | 20230629 | 101100 | 876662090 | 2455 | 2455 | 2455 | 2455 | 931 |
| 525 | 20230629 | 101000 | 874376485 | 2450 | 2455 | 2455 | 2450 | 1456 |
| 526 | 20230629 | 100900 | 870807470 | 2455 | 2455 | 2455 | 2455 | 1350 |
| 527 | 20230629 | 100800 | 867493220 | 2455 | 2455 | 2455 | 2455 | 618 |
| 528 | 20230629 | 100700 | 865976030 | 2455 | 2455 | 2455 | 2455 | 2034 |
| 529 | 20230629 | 100600 | 860982560 | 2460 | 2460 | 2460 | 2455 | 1320 |
| 530 | 20230629 | 100500 | 857735860 | 2460 | 2460 | 2460 | 2460 | 168 |
| 531 | 20230629 | 100400 | 857322580 | 2460 | 2460 | 2460 | 2460 | 1477 |
| 532 | 20230629 | 100300 | 853689160 | 2470 | 2470 | 2470 | 2460 | 1241 |
| 533 | 20230629 | 100200 | 850636090 | 2470 | 2460 | 2470 | 2460 | 9157 |
| 534 | 20230629 | 100100 | 828064620 | 2460 | 2465 | 2465 | 2460 | 793 |
| 535 | 20230629 | 100000 | 826112925 | 2465 | 2460 | 2465 | 2455 | 2684 |
| 536 | 20230629 | 095900 | 819510280 | 2460 | 2460 | 2460 | 2455 | 330 |
| 537 | 20230629 | 095800 | 818698500 | 2465 | 2465 | 2465 | 2455 | 215 |
| 538 | 20230629 | 095700 | 818170145 | 2465 | 2460 | 2465 | 2460 | 9460 |
| 539 | 20230629 | 095600 | 794894475 | 2460 | 2460 | 2460 | 2460 | 518 |
| 540 | 20230629 | 095500 | 793620195 | 2460 | 2460 | 2460 | 2460 | 0 |
| 541 | 20230629 | 095400 | 793620195 | 2460 | 2460 | 2460 | 2450 | 6670 |
| 542 | 20230629 | 095300 | 777274605 | 2460 | 2460 | 2460 | 2460 | 4 |
| 543 | 20230629 | 095200 | 777264765 | 2460 | 2450 | 2460 | 2450 | 13301 |
| 544 | 20230629 | 095100 | 744644155 | 2450 | 2450 | 2450 | 2445 | 5313 |
| 545 | 20230629 | 095000 | 731652305 | 2450 | 2450 | 2450 | 2450 | 7819 |
| 546 | 20230629 | 094900 | 712495755 | 2455 | 2455 | 2455 | 2455 | 510 |
| 547 | 20230629 | 094800 | 711243705 | 2455 | 2455 | 2455 | 2450 | 1206 |
| 548 | 20230629 | 094700 | 708283975 | 2455 | 2450 | 2455 | 2450 | 2861 |
| 549 | 20230629 | 094600 | 701273950 | 2450 | 2450 | 2450 | 2445 | 460 |
| 550 | 20230629 | 094500 | 700148550 | 2450 | 2445 | 2450 | 2445 | 78 |
| 551 | 20230629 | 094400 | 699957710 | 2450 | 2450 | 2450 | 2445 | 2606 |
| 552 | 20230629 | 094300 | 693585510 | 2450 | 2450 | 2450 | 2445 | 1106 |
| 553 | 20230629 | 094200 | 690881300 | 2450 | 2450 | 2450 | 2445 | 3547 |
| 554 | 20230629 | 094100 | 682205650 | 2450 | 2450 | 2450 | 2445 | 6961 |
| 555 | 20230629 | 094000 | 665183400 | 2450 | 2450 | 2450 | 2450 | 5 |
| 556 | 20230629 | 093900 | 665171150 | 2450 | 2450 | 2450 | 2445 | 440 |
| 557 | 20230629 | 093800 | 664093190 | 2455 | 2460 | 2460 | 2455 | 86 |
| 558 | 20230629 | 093700 | 663881895 | 2450 | 2460 | 2460 | 2440 | 29146 |
| 559 | 20230629 | 093600 | 592588410 | 2460 | 2460 | 2460 | 2455 | 63 |
| 560 | 20230629 | 093500 | 592433630 | 2460 | 2455 | 2460 | 2450 | 116 |
| 561 | 20230629 | 093400 | 592148740 | 2460 | 2460 | 2465 | 2450 | 3841 |
| 562 | 20230629 | 093300 | 582727580 | 2465 | 2460 | 2465 | 2460 | 5397 |
| 563 | 20230629 | 093200 | 569450840 | 2460 | 2460 | 2460 | 2445 | 4517 |
| 564 | 20230629 | 093100 | 558384635 | 2460 | 2455 | 2460 | 2455 | 157 |
| 565 | 20230629 | 093000 | 557998665 | 2450 | 2450 | 2460 | 2445 | 2435 |
| 566 | 20230629 | 092900 | 552033265 | 2450 | 2445 | 2450 | 2445 | 503 |
| 567 | 20230629 | 092800 | 550803355 | 2445 | 2445 | 2445 | 2440 | 5964 |
| 568 | 20230629 | 092700 | 536223455 | 2445 | 2440 | 2445 | 2440 | 12888 |
| 569 | 20230629 | 092600 | 504763770 | 2440 | 2450 | 2450 | 2440 | 26763 |
| 570 | 20230629 | 092500 | 439391800 | 2450 | 2450 | 2450 | 2450 | 13464 |
| 571 | 20230629 | 092400 | 406405000 | 2460 | 2450 | 2460 | 2450 | 5596 |
| 572 | 20230629 | 092300 | 392687730 | 2455 | 2450 | 2455 | 2450 | 1235 |
| 573 | 20230629 | 092200 | 389661720 | 2450 | 2450 | 2455 | 2450 | 503 |
| 574 | 20230629 | 092100 | 388429365 | 2450 | 2460 | 2460 | 2450 | 5255 |
| 575 | 20230629 | 092000 | 375527935 | 2460 | 2460 | 2465 | 2455 | 4529 |
| 576 | 20230629 | 091900 | 364386655 | 2460 | 2455 | 2460 | 2450 | 4361 |
| 577 | 20230629 | 091800 | 353686495 | 2460 | 2455 | 2460 | 2450 | 5834 |
| 578 | 20230629 | 091700 | 339364725 | 2455 | 2465 | 2465 | 2455 | 761 |
| 579 | 20230629 | 091600 | 337494560 | 2455 | 2460 | 2465 | 2455 | 6500 |
| 580 | 20230629 | 091500 | 321509060 | 2460 | 2465 | 2465 | 2455 | 2564 |
| 581 | 20230629 | 091400 | 315205605 | 2465 | 2460 | 2465 | 2460 | 6349 |
| 582 | 20230629 | 091300 | 299586750 | 2455 | 2460 | 2465 | 2455 | 2228 |
| 583 | 20230629 | 091200 | 294113265 | 2460 | 2465 | 2465 | 2450 | 1356 |
| 584 | 20230629 | 091100 | 290785430 | 2465 | 2455 | 2465 | 2455 | 4104 |
| 585 | 20230629 | 091000 | 280699635 | 2460 | 2460 | 2460 | 2450 | 3219 |
| 586 | 20230629 | 090900 | 272795820 | 2460 | 2470 | 2470 | 2450 | 38627 |
| 587 | 20230629 | 090800 | 178073540 | 2470 | 2460 | 2470 | 2455 | 10192 |
| 588 | 20230629 | 090700 | 153010780 | 2460 | 2470 | 2470 | 2460 | 4732 |
| 589 | 20230629 | 090600 | 141369540 | 2475 | 2475 | 2480 | 2455 | 24040 |
| 590 | 20230629 | 090500 | 82082590 | 2475 | 2475 | 2475 | 2470 | 4419 |
| 591 | 20230629 | 090400 | 71147830 | 2475 | 2475 | 2475 | 2470 | 4932 |
| 592 | 20230629 | 090300 | 58954400 | 2475 | 2480 | 2480 | 2475 | 4981 |
| 593 | 20230629 | 090200 | 46612540 | 2480 | 2485 | 2485 | 2480 | 634 |
| 594 | 20230629 | 090100 | 45038145 | 2490 | 2485 | 2490 | 2485 | 5897 |
| 595 | 20230629 | 090000 | 30361865 | 2485 | 2475 | 2490 | 2475 | 12266 |