31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 20351 |
| 3 | 20230629 | 192600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20230629 | 192500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20230629 | 192400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20230629 | 192300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20230629 | 192200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20230629 | 192100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20230629 | 192000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20230629 | 191900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20230629 | 191800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20230629 | 191700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20230629 | 191600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20230629 | 191500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20230629 | 191400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20230629 | 191300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20230629 | 191200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20230629 | 191100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20230629 | 191000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20230629 | 190900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20230629 | 190800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20230629 | 190700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20230629 | 190600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20230629 | 190500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20230629 | 190400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20230629 | 190300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20230629 | 190200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20230629 | 190100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20230629 | 190000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20230629 | 185900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20230629 | 185800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20230629 | 185700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 20351 |
| 33 | 20230629 | 185600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20230629 | 185500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20230629 | 185400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20230629 | 185300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20230629 | 185200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20230629 | 185100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20230629 | 185000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20230629 | 184900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20230629 | 184800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20230629 | 184700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20230629 | 184600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20230629 | 184500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20230629 | 184400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20230629 | 184300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20230629 | 184200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20230629 | 184100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20230629 | 184000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20230629 | 183900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20230629 | 183800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20230629 | 183700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20230629 | 183600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20230629 | 183500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20230629 | 183400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20230629 | 183300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20230629 | 183200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20230629 | 183100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20230629 | 183000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20230629 | 182900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20230629 | 182800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20230629 | 182700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 20351 |
| 63 | 20230629 | 182600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20230629 | 182500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20230629 | 182400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20230629 | 182300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20230629 | 182200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20230629 | 182100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20230629 | 182000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20230629 | 181900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20230629 | 181800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20230629 | 181700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20230629 | 181600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20230629 | 181500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20230629 | 181400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20230629 | 181300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20230629 | 181200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20230629 | 181100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20230629 | 181000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20230629 | 180900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20230629 | 180800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20230629 | 180700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20230629 | 180600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20230629 | 180500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20230629 | 180400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20230629 | 180300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20230629 | 180200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20230629 | 180100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20230629 | 180000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20230629 | 175900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20230629 | 175800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20230629 | 175700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 20351 |
| 93 | 20230629 | 175600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20230629 | 175500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20230629 | 175400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20230629 | 175300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20230629 | 175200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20230629 | 175100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20230629 | 175000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20230629 | 174900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20230629 | 174800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20230629 | 174700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20230629 | 174600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20230629 | 174500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20230629 | 174400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20230629 | 174300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20230629 | 174200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20230629 | 174100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20230629 | 174000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20230629 | 173900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20230629 | 173800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20230629 | 173700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20230629 | 173600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20230629 | 173500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20230629 | 173400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20230629 | 173300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20230629 | 173200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20230629 | 173100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20230629 | 173000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20230629 | 172900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20230629 | 172800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20230629 | 172700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 20351 |
| 123 | 20230629 | 172600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20230629 | 172500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20230629 | 172400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20230629 | 172300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20230629 | 172200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20230629 | 172100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20230629 | 172000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20230629 | 171900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20230629 | 171800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20230629 | 171700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20230629 | 171600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20230629 | 171500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20230629 | 171400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20230629 | 171300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20230629 | 171200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20230629 | 171100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20230629 | 171000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20230629 | 170900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20230629 | 170800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20230629 | 170700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20230629 | 170600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20230629 | 170500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20230629 | 170400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20230629 | 170300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20230629 | 170200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20230629 | 170100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20230629 | 170000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20230629 | 165900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20230629 | 165800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20230629 | 165700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 20351 |
| 153 | 20230629 | 165600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20230629 | 165500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20230629 | 165400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20230629 | 165300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20230629 | 165200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20230629 | 165100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20230629 | 165000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20230629 | 164900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20230629 | 164800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20230629 | 164700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20230629 | 164600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20230629 | 164500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20230629 | 164400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20230629 | 164300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20230629 | 164200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20230629 | 164100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20230629 | 164000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20230629 | 163900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20230629 | 163800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20230629 | 163700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20230629 | 163600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20230629 | 163500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20230629 | 163400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20230629 | 163300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20230629 | 163200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20230629 | 163100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20230629 | 163000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20230629 | 162900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20230629 | 162800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20230629 | 162700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 20351 |
| 183 | 20230629 | 162600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20230629 | 162500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20230629 | 162400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20230629 | 162300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20230629 | 162200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20230629 | 162100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20230629 | 162000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20230629 | 161900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20230629 | 161800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20230629 | 161700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20230629 | 161600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20230629 | 161500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20230629 | 161400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20230629 | 161300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20230629 | 161200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20230629 | 161100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20230629 | 161000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20230629 | 160900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20230629 | 160800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20230629 | 160700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20230629 | 160600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20230629 | 160500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20230629 | 160400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20230629 | 160300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20230629 | 160200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20230629 | 160100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20230629 | 160000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20230629 | 155900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 211 | 20230629 | 155800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 212 | 20230629 | 155700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 20351 |
| 213 | 20230629 | 155600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 214 | 20230629 | 155500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 215 | 20230629 | 155400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 216 | 20230629 | 155300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 217 | 20230629 | 155200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 218 | 20230629 | 155100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 219 | 20230629 | 155000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 220 | 20230629 | 154900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 221 | 20230629 | 154800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 222 | 20230629 | 154700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 223 | 20230629 | 154600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 224 | 20230629 | 154500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 225 | 20230629 | 154400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 226 | 20230629 | 154300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 227 | 20230629 | 154200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 228 | 20230629 | 154100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 229 | 20230629 | 154000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 230 | 20230629 | 153900 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 231 | 20230629 | 153800 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 232 | 20230629 | 153700 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 233 | 20230629 | 153600 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 234 | 20230629 | 153500 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 235 | 20230629 | 153400 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 236 | 20230629 | 153300 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 237 | 20230629 | 153200 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 238 | 20230629 | 153100 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 0 |
| 239 | 20230629 | 153000 | 1821046305 | 2400 | 2400 | 2400 | 2400 | 20351 |
| 240 | 20230629 | 152900 | 1772203905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 241 | 20230629 | 152800 | 1772203905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 242 | 20230629 | 152700 | 1772203905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 243 | 20230629 | 152600 | 1772203905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 244 | 20230629 | 152500 | 1772203905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 245 | 20230629 | 152400 | 1772203905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 246 | 20230629 | 152300 | 1772203905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 247 | 20230629 | 152200 | 1772203905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 248 | 20230629 | 152100 | 1772203905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 249 | 20230629 | 152000 | 1772203905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 250 | 20230629 | 151900 | 1772203905 | 2420 | 2420 | 2420 | 2410 | 1571 |
| 251 | 20230629 | 151800 | 1768404085 | 2420 | 2415 | 2420 | 2415 | 684 |
| 252 | 20230629 | 151700 | 1766751690 | 2410 | 2405 | 2410 | 2405 | 825 |
| 253 | 20230629 | 151600 | 1764765165 | 2405 | 2400 | 2410 | 2400 | 1903 |
| 254 | 20230629 | 151500 | 1760196415 | 2400 | 2420 | 2420 | 2400 | 1895 |
| 255 | 20230629 | 151400 | 1755643385 | 2420 | 2400 | 2420 | 2400 | 162 |
| 256 | 20230629 | 151300 | 1755254170 | 2400 | 2405 | 2415 | 2400 | 6092 |
| 257 | 20230629 | 151200 | 1740614215 | 2405 | 2405 | 2405 | 2405 | 1013 |
| 258 | 20230629 | 151100 | 1738177950 | 2400 | 2405 | 2420 | 2400 | 361 |
| 259 | 20230629 | 151000 | 1737310210 | 2400 | 2425 | 2425 | 2400 | 2779 |
| 260 | 20230629 | 150900 | 1730639710 | 2400 | 2425 | 2425 | 2400 | 4861 |
| 261 | 20230629 | 150800 | 1718947285 | 2425 | 2415 | 2425 | 2415 | 64 |
| 262 | 20230629 | 150700 | 1718792585 | 2415 | 2415 | 2415 | 2410 | 218 |
| 263 | 20230629 | 150600 | 1718266175 | 2430 | 2430 | 2430 | 2430 | 53 |
| 264 | 20230629 | 150500 | 1718137385 | 2430 | 2415 | 2430 | 2410 | 227 |
| 265 | 20230629 | 150400 | 1717590220 | 2415 | 2430 | 2430 | 2415 | 1122 |
| 266 | 20230629 | 150300 | 1714880575 | 2430 | 2430 | 2430 | 2415 | 2855 |
| 267 | 20230629 | 150200 | 1707943510 | 2430 | 2410 | 2430 | 2410 | 1468 |
| 268 | 20230629 | 150100 | 1704405590 | 2410 | 2410 | 2430 | 2405 | 1509 |
| 269 | 20230629 | 150000 | 1700774940 | 2430 | 2410 | 2430 | 2410 | 1001 |
| 270 | 20230629 | 145900 | 1698362510 | 2410 | 2430 | 2430 | 2410 | 262 |
| 271 | 20230629 | 145800 | 1697730530 | 2430 | 2420 | 2430 | 2400 | 5202 |
| 272 | 20230629 | 145700 | 1685104830 | 2420 | 2410 | 2420 | 2400 | 6849 |
| 273 | 20230629 | 145600 | 1668646925 | 2415 | 2415 | 2415 | 2415 | 27 |
| 274 | 20230629 | 145500 | 1668581720 | 2415 | 2415 | 2415 | 2415 | 97 |
| 275 | 20230629 | 145400 | 1668347465 | 2415 | 2410 | 2415 | 2405 | 21 |
| 276 | 20230629 | 145300 | 1668296885 | 2410 | 2415 | 2415 | 2410 | 3 |
| 277 | 20230629 | 145200 | 1668289650 | 2415 | 2410 | 2415 | 2410 | 175 |
| 278 | 20230629 | 145100 | 1667867885 | 2415 | 2410 | 2415 | 2410 | 102 |
| 279 | 20230629 | 145000 | 1667622060 | 2410 | 2410 | 2410 | 2410 | 2023 |
| 280 | 20230629 | 144900 | 1662746630 | 2405 | 2405 | 2410 | 2405 | 484 |
| 281 | 20230629 | 144800 | 1661582415 | 2410 | 2405 | 2410 | 2405 | 537 |
| 282 | 20230629 | 144700 | 1660288420 | 2410 | 2405 | 2410 | 2405 | 1293 |
| 283 | 20230629 | 144600 | 1657177145 | 2405 | 2405 | 2405 | 2400 | 3200 |
| 284 | 20230629 | 144500 | 1649491145 | 2400 | 2410 | 2410 | 2400 | 12114 |
| 285 | 20230629 | 144400 | 1620397330 | 2410 | 2420 | 2420 | 2410 | 298 |
| 286 | 20230629 | 144300 | 1619679115 | 2420 | 2420 | 2420 | 2410 | 1004 |
| 287 | 20230629 | 144200 | 1617259435 | 2420 | 2415 | 2420 | 2405 | 3278 |
| 288 | 20230629 | 144100 | 1609351770 | 2420 | 2415 | 2420 | 2415 | 2004 |
| 289 | 20230629 | 144000 | 1604512095 | 2405 | 2410 | 2410 | 2405 | 502 |
| 290 | 20230629 | 143900 | 1603304690 | 2420 | 2420 | 2420 | 2410 | 134 |
| 291 | 20230629 | 143800 | 1602981415 | 2420 | 2415 | 2420 | 2410 | 5 |
| 292 | 20230629 | 143700 | 1602969330 | 2420 | 2410 | 2420 | 2405 | 630 |
| 293 | 20230629 | 143600 | 1601448500 | 2410 | 2405 | 2420 | 2405 | 826 |
| 294 | 20230629 | 143500 | 1599461820 | 2410 | 2410 | 2420 | 2405 | 1778 |
| 295 | 20230629 | 143400 | 1595177595 | 2410 | 2410 | 2420 | 2410 | 790 |
| 296 | 20230629 | 143300 | 1593273675 | 2425 | 2425 | 2425 | 2400 | 10357 |
| 297 | 20230629 | 143200 | 1568352835 | 2415 | 2415 | 2425 | 2415 | 1002 |
| 298 | 20230629 | 143100 | 1565932985 | 2425 | 2425 | 2425 | 2420 | 54 |
| 299 | 20230629 | 143000 | 1565802185 | 2425 | 2420 | 2425 | 2420 | 1019 |
| 300 | 20230629 | 142900 | 1563336190 | 2415 | 2415 | 2415 | 2410 | 4349 |
| 301 | 20230629 | 142800 | 1552853355 | 2415 | 2415 | 2415 | 2415 | 231 |
| 302 | 20230629 | 142700 | 1552295490 | 2410 | 2410 | 2410 | 2410 | 4313 |
| 303 | 20230629 | 142600 | 1541901160 | 2425 | 2430 | 2430 | 2410 | 7125 |
| 304 | 20230629 | 142500 | 1524728640 | 2430 | 2415 | 2430 | 2415 | 4973 |
| 305 | 20230629 | 142400 | 1512703905 | 2430 | 2430 | 2430 | 2415 | 4898 |
| 306 | 20230629 | 142300 | 1500874470 | 2430 | 2420 | 2430 | 2420 | 4203 |
| 307 | 20230629 | 142200 | 1490703200 | 2430 | 2425 | 2430 | 2420 | 6128 |
| 308 | 20230629 | 142100 | 1475872860 | 2430 | 2425 | 2430 | 2425 | 2 |
| 309 | 20230629 | 142000 | 1475868005 | 2425 | 2430 | 2430 | 2425 | 11356 |
| 310 | 20230629 | 141900 | 1448322860 | 2435 | 2435 | 2435 | 2430 | 674 |
| 311 | 20230629 | 141800 | 1446684970 | 2430 | 2435 | 2435 | 2430 | 1433 |
| 312 | 20230629 | 141700 | 1443202115 | 2435 | 2435 | 2435 | 2435 | 2 |
| 313 | 20230629 | 141600 | 1443197245 | 2435 | 2435 | 2435 | 2435 | 0 |
| 314 | 20230629 | 141500 | 1443197245 | 2435 | 2435 | 2435 | 2435 | 36 |
| 315 | 20230629 | 141400 | 1443109585 | 2435 | 2435 | 2435 | 2435 | 150 |
| 316 | 20230629 | 141300 | 1442744335 | 2435 | 2435 | 2435 | 2425 | 958 |
| 317 | 20230629 | 141200 | 1440416745 | 2430 | 2435 | 2435 | 2430 | 923 |
| 318 | 20230629 | 141100 | 1438173845 | 2430 | 2430 | 2430 | 2430 | 140 |
| 319 | 20230629 | 141000 | 1437833645 | 2435 | 2435 | 2435 | 2435 | 11 |
| 320 | 20230629 | 140900 | 1437806860 | 2435 | 2435 | 2435 | 2435 | 300 |
| 321 | 20230629 | 140800 | 1437076360 | 2435 | 2435 | 2435 | 2435 | 67 |
| 322 | 20230629 | 140700 | 1436913215 | 2435 | 2435 | 2435 | 2430 | 2084 |
| 323 | 20230629 | 140600 | 1431849075 | 2435 | 2435 | 2435 | 2435 | 50 |
| 324 | 20230629 | 140500 | 1431727325 | 2435 | 2435 | 2435 | 2435 | 411 |
| 325 | 20230629 | 140400 | 1430726540 | 2435 | 2430 | 2435 | 2430 | 730 |
| 326 | 20230629 | 140300 | 1428952630 | 2435 | 2435 | 2435 | 2435 | 127 |
| 327 | 20230629 | 140200 | 1428643385 | 2435 | 2435 | 2435 | 2435 | 327 |
| 328 | 20230629 | 140100 | 1427847140 | 2435 | 2435 | 2440 | 2435 | 303 |
| 329 | 20230629 | 140000 | 1427109325 | 2440 | 2435 | 2440 | 2435 | 522 |
| 330 | 20230629 | 135900 | 1425838225 | 2435 | 2440 | 2440 | 2435 | 1223 |
| 331 | 20230629 | 135800 | 1422854110 | 2440 | 2440 | 2440 | 2440 | 1 |
| 332 | 20230629 | 135700 | 1422851670 | 2440 | 2430 | 2440 | 2430 | 282 |
| 333 | 20230629 | 135600 | 1422166390 | 2440 | 2440 | 2440 | 2440 | 7 |
| 334 | 20230629 | 135500 | 1422149310 | 2430 | 2435 | 2440 | 2430 | 2248 |
| 335 | 20230629 | 135400 | 1416686400 | 2435 | 2435 | 2440 | 2435 | 57 |
| 336 | 20230629 | 135300 | 1416547600 | 2440 | 2445 | 2450 | 2435 | 2748 |
| 337 | 20230629 | 135200 | 1409855565 | 2450 | 2450 | 2450 | 2450 | 1 |
| 338 | 20230629 | 135100 | 1409853115 | 2450 | 2450 | 2450 | 2450 | 7 |
| 339 | 20230629 | 135000 | 1409835965 | 2450 | 2440 | 2450 | 2440 | 14 |
| 340 | 20230629 | 134900 | 1409801785 | 2450 | 2435 | 2450 | 2435 | 331 |
| 341 | 20230629 | 134800 | 1408995755 | 2450 | 2450 | 2450 | 2450 | 273 |
| 342 | 20230629 | 134700 | 1408326905 | 2440 | 2440 | 2440 | 2440 | 1 |
| 343 | 20230629 | 134600 | 1408324465 | 2440 | 2440 | 2440 | 2440 | 400 |
| 344 | 20230629 | 134500 | 1407348465 | 2440 | 2440 | 2440 | 2440 | 204 |
| 345 | 20230629 | 134400 | 1406850705 | 2435 | 2435 | 2440 | 2435 | 308 |
| 346 | 20230629 | 134300 | 1406099220 | 2440 | 2435 | 2440 | 2435 | 13 |
| 347 | 20230629 | 134200 | 1406067550 | 2440 | 2440 | 2440 | 2435 | 1006 |
| 348 | 20230629 | 134100 | 1403617910 | 2440 | 2440 | 2440 | 2440 | 9 |
| 349 | 20230629 | 134000 | 1403595950 | 2440 | 2440 | 2440 | 2435 | 271 |
| 350 | 20230629 | 133900 | 1402936020 | 2440 | 2440 | 2440 | 2440 | 2 |
| 351 | 20230629 | 133800 | 1402931140 | 2440 | 2440 | 2440 | 2430 | 4987 |
| 352 | 20230629 | 133700 | 1390804405 | 2440 | 2440 | 2440 | 2440 | 1 |
| 353 | 20230629 | 133600 | 1390801965 | 2440 | 2440 | 2440 | 2440 | 502 |
| 354 | 20230629 | 133500 | 1389577085 | 2440 | 2440 | 2440 | 2435 | 1205 |
| 355 | 20230629 | 133400 | 1386641885 | 2440 | 2440 | 2440 | 2435 | 527 |
| 356 | 20230629 | 133300 | 1385358615 | 2435 | 2435 | 2435 | 2435 | 809 |
| 357 | 20230629 | 133200 | 1383388700 | 2435 | 2435 | 2435 | 2430 | 1507 |
| 358 | 20230629 | 133100 | 1379726035 | 2435 | 2440 | 2440 | 2435 | 479 |
| 359 | 20230629 | 133000 | 1378559560 | 2440 | 2440 | 2440 | 2440 | 0 |
| 360 | 20230629 | 132900 | 1378559560 | 2440 | 2440 | 2440 | 2440 | 100 |
| 361 | 20230629 | 132800 | 1378315560 | 2440 | 2440 | 2440 | 2440 | 281 |
| 362 | 20230629 | 132700 | 1377629920 | 2445 | 2440 | 2445 | 2430 | 2075 |
| 363 | 20230629 | 132600 | 1372566895 | 2440 | 2445 | 2445 | 2440 | 15 |
| 364 | 20230629 | 132500 | 1372530280 | 2445 | 2445 | 2445 | 2430 | 2110 |
| 365 | 20230629 | 132400 | 1367392365 | 2445 | 2445 | 2445 | 2440 | 203 |
| 366 | 20230629 | 132300 | 1366897030 | 2445 | 2445 | 2445 | 2435 | 576 |
| 367 | 20230629 | 132200 | 1365489410 | 2445 | 2450 | 2450 | 2445 | 4 |
| 368 | 20230629 | 132100 | 1365479620 | 2445 | 2445 | 2445 | 2445 | 1000 |
| 369 | 20230629 | 132000 | 1363034620 | 2445 | 2445 | 2445 | 2445 | 150 |
| 370 | 20230629 | 131900 | 1362667870 | 2445 | 2445 | 2445 | 2445 | 103 |
| 371 | 20230629 | 131800 | 1362416035 | 2445 | 2445 | 2445 | 2445 | 82 |
| 372 | 20230629 | 131700 | 1362215545 | 2445 | 2450 | 2450 | 2440 | 267 |
| 373 | 20230629 | 131600 | 1361562805 | 2450 | 2450 | 2450 | 2440 | 654 |
| 374 | 20230629 | 131500 | 1359966505 | 2440 | 2450 | 2450 | 2440 | 1233 |
| 375 | 20230629 | 131400 | 1356957965 | 2440 | 2445 | 2445 | 2440 | 2009 |
| 376 | 20230629 | 131300 | 1352045995 | 2445 | 2450 | 2450 | 2445 | 210 |
| 377 | 20230629 | 131200 | 1351532540 | 2450 | 2445 | 2450 | 2445 | 5 |
| 378 | 20230629 | 131100 | 1351520295 | 2450 | 2450 | 2450 | 2445 | 151 |
| 379 | 20230629 | 131000 | 1351150695 | 2450 | 2450 | 2450 | 2450 | 1 |
| 380 | 20230629 | 130900 | 1351148245 | 2450 | 2450 | 2450 | 2450 | 1 |
| 381 | 20230629 | 130800 | 1351145795 | 2450 | 2450 | 2450 | 2450 | 5 |
| 382 | 20230629 | 130700 | 1351133545 | 2450 | 2450 | 2450 | 2450 | 36 |
| 383 | 20230629 | 130600 | 1351045345 | 2450 | 2450 | 2455 | 2450 | 83 |
| 384 | 20230629 | 130500 | 1350841975 | 2455 | 2455 | 2455 | 2455 | 29 |
| 385 | 20230629 | 130400 | 1350770780 | 2455 | 2450 | 2455 | 2445 | 1104 |
| 386 | 20230629 | 130300 | 1348065975 | 2450 | 2450 | 2450 | 2450 | 17 |
| 387 | 20230629 | 130200 | 1348024325 | 2450 | 2455 | 2455 | 2450 | 943 |
| 388 | 20230629 | 130100 | 1345712905 | 2455 | 2455 | 2460 | 2455 | 785 |
| 389 | 20230629 | 130000 | 1343785715 | 2450 | 2450 | 2450 | 2450 | 104 |
| 390 | 20230629 | 125900 | 1343530915 | 2455 | 2440 | 2455 | 2440 | 4214 |
| 391 | 20230629 | 125800 | 1333201050 | 2445 | 2450 | 2450 | 2440 | 43 |
| 392 | 20230629 | 125700 | 1333096105 | 2450 | 2450 | 2450 | 2445 | 563 |
| 393 | 20230629 | 125600 | 1331716975 | 2450 | 2440 | 2450 | 2440 | 172 |
| 394 | 20230629 | 125500 | 1331297255 | 2440 | 2440 | 2450 | 2440 | 5072 |
| 395 | 20230629 | 125400 | 1318898935 | 2440 | 2440 | 2445 | 2440 | 1489 |
| 396 | 20230629 | 125300 | 1315265755 | 2440 | 2445 | 2445 | 2440 | 2824 |
| 397 | 20230629 | 125200 | 1308371475 | 2445 | 2445 | 2445 | 2445 | 320 |
| 398 | 20230629 | 125100 | 1307589075 | 2445 | 2450 | 2450 | 2440 | 3040 |
| 399 | 20230629 | 125000 | 1300169840 | 2445 | 2445 | 2445 | 2440 | 3412 |
| 400 | 20230629 | 124900 | 1291840450 | 2445 | 2435 | 2445 | 2435 | 3813 |
| 401 | 20230629 | 124800 | 1282555175 | 2435 | 2430 | 2440 | 2430 | 1904 |
| 402 | 20230629 | 124700 | 1277923345 | 2425 | 2420 | 2430 | 2420 | 2084 |
| 403 | 20230629 | 124600 | 1272872575 | 2430 | 2430 | 2430 | 2425 | 247 |
| 404 | 20230629 | 124500 | 1272273565 | 2425 | 2425 | 2425 | 2425 | 1698 |
| 405 | 20230629 | 124400 | 1268155915 | 2425 | 2425 | 2425 | 2420 | 7 |
| 406 | 20230629 | 124300 | 1268138955 | 2425 | 2420 | 2425 | 2420 | 2182 |
| 407 | 20230629 | 124200 | 1262858495 | 2420 | 2420 | 2425 | 2420 | 1987 |
| 408 | 20230629 | 124100 | 1258049945 | 2425 | 2435 | 2435 | 2425 | 132 |
| 409 | 20230629 | 124000 | 1257729235 | 2435 | 2435 | 2435 | 2435 | 2 |
| 410 | 20230629 | 123900 | 1257724365 | 2425 | 2435 | 2435 | 2425 | 1001 |
| 411 | 20230629 | 123800 | 1255296930 | 2435 | 2425 | 2435 | 2425 | 1337 |
| 412 | 20230629 | 123700 | 1252054635 | 2435 | 2425 | 2435 | 2425 | 2002 |
| 413 | 20230629 | 123600 | 1247199765 | 2435 | 2430 | 2435 | 2430 | 2009 |
| 414 | 20230629 | 123500 | 1242317880 | 2440 | 2430 | 2440 | 2430 | 912 |
| 415 | 20230629 | 123400 | 1240101235 | 2435 | 2440 | 2440 | 2435 | 48 |
| 416 | 20230629 | 123300 | 1239984340 | 2440 | 2435 | 2440 | 2430 | 3766 |
| 417 | 20230629 | 123200 | 1230826930 | 2440 | 2435 | 2440 | 2435 | 45 |
| 418 | 20230629 | 123100 | 1230717345 | 2440 | 2440 | 2440 | 2440 | 24 |
| 419 | 20230629 | 123000 | 1230658785 | 2440 | 2430 | 2440 | 2430 | 1010 |
| 420 | 20230629 | 122900 | 1228202965 | 2430 | 2430 | 2430 | 2430 | 510 |
| 421 | 20230629 | 122800 | 1226963665 | 2425 | 2430 | 2430 | 2425 | 1010 |
| 422 | 20230629 | 122700 | 1224514365 | 2430 | 2430 | 2430 | 2425 | 73 |
| 423 | 20230629 | 122600 | 1224337005 | 2430 | 2430 | 2430 | 2430 | 234 |
| 424 | 20230629 | 122500 | 1223768385 | 2430 | 2430 | 2430 | 2430 | 21 |
| 425 | 20230629 | 122400 | 1223717355 | 2430 | 2430 | 2430 | 2430 | 1530 |
| 426 | 20230629 | 122300 | 1219999455 | 2435 | 2430 | 2435 | 2430 | 2187 |
| 427 | 20230629 | 122200 | 1214685040 | 2430 | 2430 | 2430 | 2430 | 397 |
| 428 | 20230629 | 122100 | 1213720330 | 2430 | 2430 | 2430 | 2430 | 1300 |
| 429 | 20230629 | 122000 | 1210561330 | 2430 | 2430 | 2430 | 2430 | 81 |
| 430 | 20230629 | 121900 | 1210364500 | 2430 | 2430 | 2430 | 2430 | 2 |
| 431 | 20230629 | 121800 | 1210359640 | 2425 | 2430 | 2430 | 2425 | 17 |
| 432 | 20230629 | 121700 | 1210318405 | 2425 | 2430 | 2430 | 2420 | 373 |
| 433 | 20230629 | 121600 | 1209414090 | 2430 | 2425 | 2430 | 2425 | 6 |
| 434 | 20230629 | 121500 | 1209399520 | 2425 | 2425 | 2425 | 2425 | 1276 |
| 435 | 20230629 | 121400 | 1206305220 | 2425 | 2430 | 2430 | 2425 | 38 |
| 436 | 20230629 | 121300 | 1206213040 | 2430 | 2430 | 2430 | 2430 | 3 |
| 437 | 20230629 | 121200 | 1206205750 | 2425 | 2420 | 2430 | 2420 | 420 |
| 438 | 20230629 | 121100 | 1205189095 | 2420 | 2430 | 2430 | 2420 | 1442 |
| 439 | 20230629 | 121000 | 1201690035 | 2430 | 2420 | 2430 | 2420 | 69 |
| 440 | 20230629 | 120900 | 1201522810 | 2430 | 2430 | 2430 | 2430 | 630 |
| 441 | 20230629 | 120800 | 1199991910 | 2425 | 2425 | 2430 | 2420 | 911 |
| 442 | 20230629 | 120700 | 1197787135 | 2430 | 2430 | 2430 | 2420 | 126 |
| 443 | 20230629 | 120600 | 1197482185 | 2420 | 2430 | 2430 | 2420 | 1697 |
| 444 | 20230629 | 120500 | 1193373325 | 2430 | 2430 | 2430 | 2430 | 38 |
| 445 | 20230629 | 120400 | 1193280985 | 2420 | 2430 | 2430 | 2420 | 3090 |
| 446 | 20230629 | 120300 | 1185796765 | 2430 | 2430 | 2430 | 2420 | 1011 |
| 447 | 20230629 | 120200 | 1183344265 | 2430 | 2425 | 2430 | 2420 | 2347 |
| 448 | 20230629 | 120100 | 1177652745 | 2430 | 2430 | 2430 | 2425 | 1887 |
| 449 | 20230629 | 120000 | 1173076640 | 2430 | 2430 | 2430 | 2425 | 4469 |
| 450 | 20230629 | 115900 | 1162221525 | 2440 | 2440 | 2440 | 2430 | 809 |
| 451 | 20230629 | 115800 | 1160255215 | 2440 | 2445 | 2445 | 2440 | 8 |
| 452 | 20230629 | 115700 | 1160235680 | 2440 | 2445 | 2445 | 2440 | 509 |
| 453 | 20230629 | 115600 | 1158993690 | 2445 | 2430 | 2445 | 2430 | 3227 |
| 454 | 20230629 | 115500 | 1151151585 | 2430 | 2445 | 2445 | 2430 | 5291 |
| 455 | 20230629 | 115400 | 1138278870 | 2445 | 2445 | 2445 | 2445 | 10 |
| 456 | 20230629 | 115300 | 1138254420 | 2445 | 2440 | 2445 | 2440 | 706 |
| 457 | 20230629 | 115200 | 1136531750 | 2445 | 2445 | 2445 | 2435 | 1440 |
| 458 | 20230629 | 115100 | 1133018280 | 2445 | 2450 | 2450 | 2445 | 1002 |
| 459 | 20230629 | 115000 | 1130568135 | 2450 | 2445 | 2450 | 2445 | 4 |
| 460 | 20230629 | 114900 | 1130558340 | 2445 | 2450 | 2450 | 2445 | 71 |
| 461 | 20230629 | 114800 | 1130384730 | 2450 | 2450 | 2450 | 2450 | 37 |
| 462 | 20230629 | 114700 | 1130294080 | 2450 | 2450 | 2450 | 2450 | 52 |
| 463 | 20230629 | 114600 | 1130166680 | 2450 | 2450 | 2450 | 2445 | 5 |
| 464 | 20230629 | 114500 | 1130154435 | 2450 | 2450 | 2450 | 2450 | 173 |
| 465 | 20230629 | 114400 | 1129730585 | 2450 | 2445 | 2450 | 2445 | 1140 |
| 466 | 20230629 | 114300 | 1126937645 | 2450 | 2450 | 2450 | 2450 | 5 |
| 467 | 20230629 | 114200 | 1126925395 | 2450 | 2450 | 2450 | 2445 | 810 |
| 468 | 20230629 | 114100 | 1124944615 | 2450 | 2450 | 2450 | 2445 | 504 |
| 469 | 20230629 | 114000 | 1123712315 | 2450 | 2450 | 2450 | 2445 | 103 |
| 470 | 20230629 | 113900 | 1123460425 | 2450 | 2450 | 2450 | 2445 | 203 |
| 471 | 20230629 | 113800 | 1122963225 | 2450 | 2445 | 2450 | 2440 | 1124 |
| 472 | 20230629 | 113700 | 1120214945 | 2445 | 2445 | 2445 | 2440 | 26 |
| 473 | 20230629 | 113600 | 1120151440 | 2445 | 2440 | 2445 | 2440 | 643 |
| 474 | 20230629 | 113500 | 1118581810 | 2440 | 2435 | 2440 | 2435 | 2620 |
| 475 | 20230629 | 113400 | 1112201815 | 2435 | 2435 | 2435 | 2435 | 2006 |
| 476 | 20230629 | 113300 | 1107317205 | 2435 | 2430 | 2435 | 2430 | 1104 |
| 477 | 20230629 | 113200 | 1104633760 | 2435 | 2440 | 2440 | 2430 | 537 |
| 478 | 20230629 | 113100 | 1103326240 | 2440 | 2440 | 2440 | 2440 | 4 |
| 479 | 20230629 | 113000 | 1103316480 | 2440 | 2440 | 2440 | 2440 | 8 |
| 480 | 20230629 | 112900 | 1103296960 | 2440 | 2440 | 2440 | 2440 | 3057 |
| 481 | 20230629 | 112800 | 1095837880 | 2440 | 2435 | 2440 | 2435 | 596 |
| 482 | 20230629 | 112700 | 1094385050 | 2435 | 2440 | 2440 | 2435 | 3138 |
| 483 | 20230629 | 112600 | 1086741955 | 2440 | 2440 | 2440 | 2440 | 134 |
| 484 | 20230629 | 112500 | 1086414995 | 2440 | 2440 | 2440 | 2440 | 137 |
| 485 | 20230629 | 112400 | 1086080715 | 2440 | 2435 | 2440 | 2435 | 906 |
| 486 | 20230629 | 112300 | 1083874600 | 2435 | 2440 | 2440 | 2435 | 6475 |
| 487 | 20230629 | 112200 | 1068101115 | 2440 | 2450 | 2450 | 2435 | 1069 |
| 488 | 20230629 | 112100 | 1065492780 | 2450 | 2440 | 2450 | 2440 | 857 |
| 489 | 20230629 | 112000 | 1063397655 | 2445 | 2440 | 2445 | 2440 | 926 |
| 490 | 20230629 | 111900 | 1061138195 | 2440 | 2435 | 2440 | 2430 | 2287 |
| 491 | 20230629 | 111800 | 1055568430 | 2435 | 2430 | 2435 | 2430 | 1369 |
| 492 | 20230629 | 111700 | 1052241685 | 2440 | 2430 | 2440 | 2430 | 103 |
| 493 | 20230629 | 111600 | 1051991375 | 2440 | 2440 | 2440 | 2440 | 1 |
| 494 | 20230629 | 111500 | 1051988935 | 2440 | 2435 | 2440 | 2420 | 5118 |
| 495 | 20230629 | 111400 | 1039548415 | 2435 | 2435 | 2435 | 2435 | 400 |
| 496 | 20230629 | 111300 | 1038574415 | 2435 | 2445 | 2445 | 2415 | 50666 |
| 497 | 20230629 | 111200 | 915214980 | 2450 | 2455 | 2455 | 2445 | 24106 |
| 498 | 20230629 | 111100 | 856164860 | 2450 | 2460 | 2460 | 2450 | 82 |
| 499 | 20230629 | 111000 | 855963350 | 2460 | 2460 | 2460 | 2450 | 2302 |
| 500 | 20230629 | 110900 | 850313370 | 2450 | 2455 | 2455 | 2450 | 927 |
| 501 | 20230629 | 110800 | 848038270 | 2455 | 2455 | 2455 | 2450 | 154 |
| 502 | 20230629 | 110700 | 847660950 | 2450 | 2465 | 2465 | 2450 | 6259 |
| 503 | 20230629 | 110600 | 832295060 | 2465 | 2460 | 2465 | 2455 | 1935 |
| 504 | 20230629 | 110500 | 827544070 | 2470 | 2470 | 2470 | 2470 | 0 |
| 505 | 20230629 | 110400 | 827544070 | 2470 | 2470 | 2470 | 2460 | 312 |
| 506 | 20230629 | 110300 | 826775940 | 2470 | 2470 | 2470 | 2470 | 1 |
| 507 | 20230629 | 110200 | 826773470 | 2470 | 2460 | 2470 | 2460 | 302 |
| 508 | 20230629 | 110100 | 826030530 | 2460 | 2455 | 2460 | 2455 | 2006 |
| 509 | 20230629 | 110000 | 821095785 | 2460 | 2460 | 2460 | 2455 | 103 |
| 510 | 20230629 | 105900 | 820842905 | 2460 | 2460 | 2460 | 2455 | 1007 |
| 511 | 20230629 | 105800 | 818365695 | 2460 | 2455 | 2460 | 2455 | 3200 |
| 512 | 20230629 | 105700 | 810509425 | 2460 | 2460 | 2460 | 2460 | 601 |
| 513 | 20230629 | 105600 | 809030965 | 2460 | 2460 | 2470 | 2460 | 1079 |
| 514 | 20230629 | 105500 | 806375615 | 2470 | 2470 | 2470 | 2470 | 1 |
| 515 | 20230629 | 105400 | 806373145 | 2470 | 2465 | 2470 | 2465 | 390 |
| 516 | 20230629 | 105300 | 805411785 | 2465 | 2465 | 2465 | 2460 | 1175 |
| 517 | 20230629 | 105200 | 802517660 | 2465 | 2465 | 2465 | 2460 | 263 |
| 518 | 20230629 | 105100 | 801869650 | 2465 | 2460 | 2465 | 2460 | 166 |
| 519 | 20230629 | 105000 | 801461275 | 2465 | 2465 | 2465 | 2465 | 152 |
| 520 | 20230629 | 104900 | 801086595 | 2465 | 2465 | 2465 | 2465 | 1 |
| 521 | 20230629 | 104800 | 801084130 | 2465 | 2465 | 2465 | 2460 | 103 |
| 522 | 20230629 | 104700 | 800830735 | 2465 | 2465 | 2465 | 2460 | 283 |
| 523 | 20230629 | 104600 | 800134485 | 2460 | 2465 | 2465 | 2460 | 607 |
| 524 | 20230629 | 104500 | 798641240 | 2460 | 2460 | 2465 | 2460 | 613 |
| 525 | 20230629 | 104400 | 797133250 | 2465 | 2460 | 2465 | 2460 | 532 |
| 526 | 20230629 | 104300 | 795824525 | 2465 | 2460 | 2465 | 2460 | 207 |
| 527 | 20230629 | 104200 | 795314295 | 2465 | 2470 | 2470 | 2460 | 160 |
| 528 | 20230629 | 104100 | 794920635 | 2470 | 2465 | 2470 | 2460 | 4306 |
| 529 | 20230629 | 104000 | 784316020 | 2465 | 2465 | 2465 | 2460 | 463 |
| 530 | 20230629 | 103900 | 783174980 | 2465 | 2470 | 2470 | 2465 | 52 |
| 531 | 20230629 | 103800 | 783046550 | 2470 | 2460 | 2470 | 2460 | 956 |
| 532 | 20230629 | 103700 | 780694750 | 2470 | 2475 | 2475 | 2465 | 204 |
| 533 | 20230629 | 103600 | 780191355 | 2475 | 2470 | 2475 | 2470 | 1931 |
| 534 | 20230629 | 103500 | 775421775 | 2470 | 2470 | 2470 | 2470 | 53 |
| 535 | 20230629 | 103400 | 775290865 | 2470 | 2470 | 2470 | 2455 | 1163 |
| 536 | 20230629 | 103300 | 772429780 | 2470 | 2470 | 2470 | 2460 | 3821 |
| 537 | 20230629 | 103200 | 763022545 | 2470 | 2470 | 2470 | 2470 | 2479 |
| 538 | 20230629 | 103100 | 756899415 | 2460 | 2470 | 2470 | 2460 | 10820 |
| 539 | 20230629 | 103000 | 730282185 | 2460 | 2465 | 2465 | 2460 | 406 |
| 540 | 20230629 | 102900 | 729281890 | 2460 | 2465 | 2470 | 2460 | 1013 |
| 541 | 20230629 | 102800 | 726784360 | 2465 | 2470 | 2470 | 2465 | 1964 |
| 542 | 20230629 | 102700 | 721943085 | 2470 | 2465 | 2470 | 2465 | 506 |
| 543 | 20230629 | 102600 | 720695775 | 2470 | 2470 | 2470 | 2470 | 1 |
| 544 | 20230629 | 102500 | 720693305 | 2470 | 2475 | 2475 | 2470 | 625 |
| 545 | 20230629 | 102400 | 719149055 | 2475 | 2475 | 2475 | 2470 | 598 |
| 546 | 20230629 | 102300 | 717670055 | 2475 | 2465 | 2475 | 2465 | 1781 |
| 547 | 20230629 | 102200 | 713274310 | 2475 | 2475 | 2475 | 2465 | 1085 |
| 548 | 20230629 | 102100 | 710599565 | 2475 | 2475 | 2480 | 2465 | 3451 |
| 549 | 20230629 | 102000 | 702074515 | 2475 | 2480 | 2480 | 2475 | 1728 |
| 550 | 20230629 | 101900 | 697793325 | 2480 | 2475 | 2480 | 2475 | 723 |
| 551 | 20230629 | 101800 | 696003885 | 2470 | 2475 | 2480 | 2470 | 1792 |
| 552 | 20230629 | 101700 | 691570245 | 2480 | 2480 | 2480 | 2480 | 106 |
| 553 | 20230629 | 101600 | 691307365 | 2480 | 2480 | 2480 | 2480 | 458 |
| 554 | 20230629 | 101500 | 690171525 | 2480 | 2480 | 2480 | 2475 | 8509 |
| 555 | 20230629 | 101400 | 669074335 | 2490 | 2485 | 2490 | 2480 | 3734 |
| 556 | 20230629 | 101300 | 659799130 | 2490 | 2490 | 2490 | 2490 | 37 |
| 557 | 20230629 | 101200 | 659707000 | 2490 | 2490 | 2490 | 2485 | 4822 |
| 558 | 20230629 | 101100 | 647700265 | 2490 | 2490 | 2490 | 2485 | 721 |
| 559 | 20230629 | 101000 | 645905065 | 2490 | 2490 | 2490 | 2490 | 326 |
| 560 | 20230629 | 100900 | 645093325 | 2500 | 2485 | 2500 | 2485 | 1694 |
| 561 | 20230629 | 100800 | 640872295 | 2500 | 2490 | 2500 | 2490 | 2374 |
| 562 | 20230629 | 100700 | 634947655 | 2490 | 2500 | 2500 | 2490 | 1718 |
| 563 | 20230629 | 100600 | 630669735 | 2495 | 2495 | 2500 | 2490 | 506 |
| 564 | 20230629 | 100500 | 629407225 | 2500 | 2500 | 2500 | 2495 | 5340 |
| 565 | 20230629 | 100400 | 616072725 | 2500 | 2500 | 2500 | 2495 | 91 |
| 566 | 20230629 | 100300 | 615845290 | 2500 | 2505 | 2505 | 2495 | 1076 |
| 567 | 20230629 | 100200 | 613157220 | 2505 | 2505 | 2505 | 2505 | 50 |
| 568 | 20230629 | 100100 | 613031970 | 2495 | 2500 | 2505 | 2495 | 471 |
| 569 | 20230629 | 100000 | 611856440 | 2500 | 2505 | 2505 | 2500 | 122 |
| 570 | 20230629 | 095900 | 611551430 | 2500 | 2500 | 2505 | 2500 | 1800 |
| 571 | 20230629 | 095800 | 607051375 | 2505 | 2505 | 2505 | 2505 | 1713 |
| 572 | 20230629 | 095700 | 602760310 | 2520 | 2510 | 2520 | 2500 | 485 |
| 573 | 20230629 | 095600 | 601546700 | 2500 | 2525 | 2525 | 2500 | 3474 |
| 574 | 20230629 | 095500 | 592847185 | 2525 | 2525 | 2525 | 2505 | 503 |
| 575 | 20230629 | 095400 | 591586600 | 2525 | 2515 | 2525 | 2515 | 1399 |
| 576 | 20230629 | 095300 | 588058095 | 2525 | 2505 | 2525 | 2505 | 867 |
| 577 | 20230629 | 095200 | 585876220 | 2510 | 2525 | 2525 | 2510 | 107 |
| 578 | 20230629 | 095100 | 585607380 | 2525 | 2510 | 2525 | 2505 | 5178 |
| 579 | 20230629 | 095000 | 572591015 | 2505 | 2510 | 2515 | 2505 | 157 |
| 580 | 20230629 | 094900 | 572196935 | 2515 | 2515 | 2515 | 2510 | 858 |
| 581 | 20230629 | 094800 | 570043330 | 2510 | 2515 | 2520 | 2510 | 2137 |
| 582 | 20230629 | 094700 | 564673770 | 2515 | 2525 | 2525 | 2515 | 1136 |
| 583 | 20230629 | 094600 | 561816660 | 2520 | 2525 | 2530 | 2520 | 12991 |
| 584 | 20230629 | 094500 | 529046425 | 2530 | 2525 | 2530 | 2525 | 59 |
| 585 | 20230629 | 094400 | 528897410 | 2525 | 2530 | 2535 | 2525 | 456 |
| 586 | 20230629 | 094300 | 527743500 | 2525 | 2530 | 2535 | 2525 | 5649 |
| 587 | 20230629 | 094200 | 513465410 | 2540 | 2540 | 2540 | 2530 | 1772 |
| 588 | 20230629 | 094100 | 508966030 | 2540 | 2535 | 2540 | 2535 | 2894 |
| 589 | 20230629 | 094000 | 501622375 | 2535 | 2535 | 2535 | 2535 | 1600 |
| 590 | 20230629 | 093900 | 497566375 | 2530 | 2530 | 2530 | 2525 | 4823 |
| 591 | 20230629 | 093800 | 485364860 | 2530 | 2520 | 2530 | 2520 | 3846 |
| 592 | 20230629 | 093700 | 475653675 | 2520 | 2520 | 2520 | 2515 | 2143 |
| 593 | 20230629 | 093600 | 470253320 | 2515 | 2515 | 2520 | 2510 | 5343 |
| 594 | 20230629 | 093500 | 456813490 | 2515 | 2510 | 2515 | 2500 | 1850 |
| 595 | 20230629 | 093400 | 452164080 | 2510 | 2510 | 2510 | 2510 | 1508 |
| 596 | 20230629 | 093300 | 448379000 | 2510 | 2505 | 2510 | 2500 | 72 |
| 597 | 20230629 | 093200 | 448198810 | 2500 | 2500 | 2500 | 2500 | 271 |
| 598 | 20230629 | 093100 | 447521310 | 2500 | 2510 | 2510 | 2480 | 1072 |
| 599 | 20230629 | 093000 | 444855135 | 2510 | 2500 | 2510 | 2480 | 12058 |
| 600 | 20230629 | 092900 | 414906165 | 2500 | 2500 | 2500 | 2495 | 109 |
| 601 | 20230629 | 092800 | 414634165 | 2500 | 2500 | 2510 | 2495 | 5369 |
| 602 | 20230629 | 092700 | 401205680 | 2505 | 2505 | 2505 | 2500 | 388 |
| 603 | 20230629 | 092600 | 400235380 | 2505 | 2505 | 2505 | 2505 | 152 |
| 604 | 20230629 | 092500 | 399854620 | 2505 | 2500 | 2505 | 2495 | 1990 |
| 605 | 20230629 | 092400 | 394885580 | 2505 | 2495 | 2510 | 2495 | 1808 |
| 606 | 20230629 | 092300 | 390367700 | 2510 | 2495 | 2515 | 2495 | 2014 |
| 607 | 20230629 | 092200 | 385312635 | 2490 | 2495 | 2515 | 2490 | 5020 |
| 608 | 20230629 | 092100 | 372739780 | 2485 | 2485 | 2485 | 2480 | 3453 |
| 609 | 20230629 | 092000 | 364162445 | 2480 | 2490 | 2490 | 2480 | 9133 |
| 610 | 20230629 | 091900 | 341511840 | 2490 | 2480 | 2490 | 2480 | 4259 |
| 611 | 20230629 | 091800 | 330944600 | 2490 | 2500 | 2500 | 2485 | 4075 |
| 612 | 20230629 | 091700 | 320810350 | 2500 | 2505 | 2505 | 2500 | 711 |
| 613 | 20230629 | 091600 | 319032440 | 2505 | 2495 | 2505 | 2490 | 2179 |
| 614 | 20230629 | 091500 | 313590980 | 2500 | 2500 | 2500 | 2480 | 5848 |
| 615 | 20230629 | 091400 | 299019530 | 2495 | 2490 | 2500 | 2490 | 5526 |
| 616 | 20230629 | 091300 | 285243615 | 2490 | 2485 | 2490 | 2485 | 705 |
| 617 | 20230629 | 091200 | 283490665 | 2490 | 2490 | 2490 | 2480 | 1510 |
| 618 | 20230629 | 091100 | 279738965 | 2490 | 2485 | 2495 | 2480 | 5472 |
| 619 | 20230629 | 091000 | 266130695 | 2485 | 2480 | 2485 | 2470 | 4509 |
| 620 | 20230629 | 090900 | 254946870 | 2480 | 2475 | 2480 | 2470 | 1351 |
| 621 | 20230629 | 090800 | 251606585 | 2460 | 2475 | 2475 | 2460 | 5974 |
| 622 | 20230629 | 090700 | 236855935 | 2475 | 2475 | 2485 | 2475 | 7959 |
| 623 | 20230629 | 090600 | 217156580 | 2485 | 2480 | 2485 | 2480 | 226 |
| 624 | 20230629 | 090500 | 216595620 | 2480 | 2475 | 2480 | 2465 | 9646 |
| 625 | 20230629 | 090400 | 192768860 | 2470 | 2480 | 2485 | 2470 | 4484 |
| 626 | 20230629 | 090300 | 181657700 | 2480 | 2455 | 2480 | 2455 | 11701 |
| 627 | 20230629 | 090200 | 152822315 | 2455 | 2465 | 2465 | 2450 | 22445 |
| 628 | 20230629 | 090100 | 97727555 | 2470 | 2475 | 2475 | 2460 | 2252 |
| 629 | 20230629 | 090000 | 92168905 | 2480 | 2485 | 2500 | 2440 | 37241 |