29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 5495 |
| 3 | 20230626 | 185300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20230626 | 185200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20230626 | 185100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20230626 | 185000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20230626 | 184900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20230626 | 184800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20230626 | 184700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20230626 | 184600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20230626 | 184500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20230626 | 184400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20230626 | 184300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20230626 | 184200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20230626 | 184100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20230626 | 184000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20230626 | 183900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20230626 | 183800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20230626 | 183700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20230626 | 183600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20230626 | 183500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20230626 | 183400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20230626 | 183300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20230626 | 183200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20230626 | 183100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20230626 | 183000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20230626 | 182900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20230626 | 182800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20230626 | 182700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20230626 | 182600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20230626 | 182500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20230626 | 182400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 5495 |
| 33 | 20230626 | 182300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20230626 | 182200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20230626 | 182100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20230626 | 182000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20230626 | 181900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20230626 | 181800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20230626 | 181700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20230626 | 181600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20230626 | 181500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20230626 | 181400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20230626 | 181300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20230626 | 181200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20230626 | 181100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20230626 | 181000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20230626 | 180900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20230626 | 180800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20230626 | 180700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20230626 | 180600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20230626 | 180500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20230626 | 180400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20230626 | 180300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20230626 | 180200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20230626 | 180100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20230626 | 180000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20230626 | 175900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20230626 | 175800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20230626 | 175700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20230626 | 175600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20230626 | 175500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20230626 | 175400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 5495 |
| 63 | 20230626 | 175300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20230626 | 175200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20230626 | 175100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20230626 | 175000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20230626 | 174900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20230626 | 174800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20230626 | 174700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20230626 | 174600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20230626 | 174500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20230626 | 174400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20230626 | 174300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20230626 | 174200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20230626 | 174100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20230626 | 174000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20230626 | 173900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20230626 | 173800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20230626 | 173700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20230626 | 173600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20230626 | 173500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20230626 | 173400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20230626 | 173300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20230626 | 173200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20230626 | 173100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20230626 | 173000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20230626 | 172900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20230626 | 172800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20230626 | 172700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20230626 | 172600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20230626 | 172500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20230626 | 172400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 5495 |
| 93 | 20230626 | 172300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20230626 | 172200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20230626 | 172100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20230626 | 172000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20230626 | 171900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20230626 | 171800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20230626 | 171700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20230626 | 171600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20230626 | 171500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20230626 | 171400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20230626 | 171300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20230626 | 171200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20230626 | 171100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20230626 | 171000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20230626 | 170900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20230626 | 170800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20230626 | 170700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20230626 | 170600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20230626 | 170500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20230626 | 170400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20230626 | 170300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20230626 | 170200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20230626 | 170100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20230626 | 170000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20230626 | 165900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20230626 | 165800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20230626 | 165700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20230626 | 165600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20230626 | 165500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20230626 | 165400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 5495 |
| 123 | 20230626 | 165300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20230626 | 165200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20230626 | 165100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20230626 | 165000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20230626 | 164900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20230626 | 164800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20230626 | 164700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20230626 | 164600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20230626 | 164500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20230626 | 164400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20230626 | 164300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20230626 | 164200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20230626 | 164100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20230626 | 164000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20230626 | 163900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20230626 | 163800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20230626 | 163700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20230626 | 163600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20230626 | 163500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20230626 | 163400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20230626 | 163300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20230626 | 163200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20230626 | 163100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20230626 | 163000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20230626 | 162900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20230626 | 162800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20230626 | 162700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20230626 | 162600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20230626 | 162500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20230626 | 162400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 5495 |
| 153 | 20230626 | 162300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20230626 | 162200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20230626 | 162100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20230626 | 162000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20230626 | 161900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20230626 | 161800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20230626 | 161700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20230626 | 161600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20230626 | 161500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20230626 | 161400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20230626 | 161300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20230626 | 161200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20230626 | 161100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20230626 | 161000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20230626 | 160900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20230626 | 160800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20230626 | 160700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20230626 | 160600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20230626 | 160500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20230626 | 160400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20230626 | 160300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20230626 | 160200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20230626 | 160100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20230626 | 160000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20230626 | 155900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20230626 | 155800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20230626 | 155700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20230626 | 155600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20230626 | 155500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20230626 | 155400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 5495 |
| 183 | 20230626 | 155300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20230626 | 155200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20230626 | 155100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20230626 | 155000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20230626 | 154900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20230626 | 154800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20230626 | 154700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20230626 | 154600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20230626 | 154500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20230626 | 154400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20230626 | 154300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20230626 | 154200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20230626 | 154100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20230626 | 154000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20230626 | 153900 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20230626 | 153800 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20230626 | 153700 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20230626 | 153600 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20230626 | 153500 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20230626 | 153400 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20230626 | 153300 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20230626 | 153200 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20230626 | 153100 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20230626 | 153000 | 1673583275 | 2455 | 2455 | 2455 | 2455 | 5495 |
| 207 | 20230626 | 152900 | 1660093050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 208 | 20230626 | 152800 | 1660093050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 209 | 20230626 | 152700 | 1660093050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 210 | 20230626 | 152600 | 1660093050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 211 | 20230626 | 152500 | 1660093050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 212 | 20230626 | 152400 | 1660093050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 213 | 20230626 | 152300 | 1660093050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 214 | 20230626 | 152200 | 1660093050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 215 | 20230626 | 152100 | 1660093050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 216 | 20230626 | 152000 | 1660093050 | 2450 | 2450 | 2450 | 2450 | 0 |
| 217 | 20230626 | 151900 | 1660093050 | 2450 | 2440 | 2450 | 2430 | 1090 |
| 218 | 20230626 | 151800 | 1657433935 | 2440 | 2445 | 2450 | 2435 | 529 |
| 219 | 20230626 | 151700 | 1656140610 | 2445 | 2445 | 2450 | 2435 | 83 |
| 220 | 20230626 | 151600 | 1655937695 | 2450 | 2445 | 2450 | 2445 | 293 |
| 221 | 20230626 | 151500 | 1655221280 | 2450 | 2445 | 2450 | 2445 | 191 |
| 222 | 20230626 | 151400 | 1654753410 | 2450 | 2450 | 2450 | 2445 | 114 |
| 223 | 20230626 | 151300 | 1654474160 | 2445 | 2430 | 2450 | 2430 | 118 |
| 224 | 20230626 | 151200 | 1654186390 | 2450 | 2445 | 2450 | 2425 | 32 |
| 225 | 20230626 | 151100 | 1654108250 | 2425 | 2430 | 2445 | 2425 | 343 |
| 226 | 20230626 | 151000 | 1653275600 | 2440 | 2425 | 2440 | 2425 | 1026 |
| 227 | 20230626 | 150900 | 1650772300 | 2440 | 2440 | 2440 | 2425 | 91 |
| 228 | 20230626 | 150800 | 1650550710 | 2425 | 2440 | 2440 | 2425 | 25 |
| 229 | 20230626 | 150700 | 1650489945 | 2425 | 2430 | 2450 | 2425 | 1868 |
| 230 | 20230626 | 150600 | 1645957715 | 2435 | 2450 | 2455 | 2435 | 3904 |
| 231 | 20230626 | 150500 | 1636410055 | 2455 | 2445 | 2455 | 2435 | 73 |
| 232 | 20230626 | 150400 | 1636231445 | 2455 | 2445 | 2455 | 2445 | 2383 |
| 233 | 20230626 | 150300 | 1630396705 | 2440 | 2440 | 2445 | 2440 | 768 |
| 234 | 20230626 | 150200 | 1628521280 | 2440 | 2430 | 2440 | 2430 | 616 |
| 235 | 20230626 | 150100 | 1627023815 | 2435 | 2425 | 2435 | 2425 | 122 |
| 236 | 20230626 | 150000 | 1626727335 | 2430 | 2430 | 2430 | 2425 | 5 |
| 237 | 20230626 | 145900 | 1626715195 | 2425 | 2430 | 2430 | 2420 | 1729 |
| 238 | 20230626 | 145800 | 1622522325 | 2425 | 2430 | 2430 | 2425 | 56 |
| 239 | 20230626 | 145700 | 1622386510 | 2425 | 2435 | 2435 | 2425 | 3 |
| 240 | 20230626 | 145600 | 1622379215 | 2435 | 2430 | 2440 | 2415 | 1312 |
| 241 | 20230626 | 145500 | 1619194870 | 2410 | 2425 | 2425 | 2410 | 3850 |
| 242 | 20230626 | 145400 | 1609882415 | 2425 | 2425 | 2435 | 2425 | 5 |
| 243 | 20230626 | 145300 | 1609870265 | 2440 | 2425 | 2440 | 2425 | 260 |
| 244 | 20230626 | 145200 | 1609239695 | 2425 | 2435 | 2440 | 2425 | 6 |
| 245 | 20230626 | 145100 | 1609225095 | 2425 | 2440 | 2440 | 2425 | 3 |
| 246 | 20230626 | 145000 | 1609217800 | 2420 | 2445 | 2445 | 2420 | 303 |
| 247 | 20230626 | 144900 | 1608483975 | 2425 | 2425 | 2425 | 2425 | 0 |
| 248 | 20230626 | 144800 | 1608483975 | 2425 | 2440 | 2440 | 2425 | 53 |
| 249 | 20230626 | 144700 | 1608354670 | 2445 | 2445 | 2445 | 2445 | 312 |
| 250 | 20230626 | 144600 | 1607591830 | 2445 | 2445 | 2450 | 2445 | 234 |
| 251 | 20230626 | 144500 | 1607019670 | 2445 | 2420 | 2445 | 2420 | 1552 |
| 252 | 20230626 | 144400 | 1603256110 | 2420 | 2430 | 2430 | 2420 | 3016 |
| 253 | 20230626 | 144300 | 1595941360 | 2440 | 2440 | 2440 | 2440 | 0 |
| 254 | 20230626 | 144200 | 1595941360 | 2440 | 2445 | 2445 | 2430 | 1603 |
| 255 | 20230626 | 144100 | 1592041720 | 2450 | 2450 | 2450 | 2445 | 35 |
| 256 | 20230626 | 144000 | 1591956070 | 2450 | 2450 | 2450 | 2450 | 102 |
| 257 | 20230626 | 143900 | 1591706170 | 2445 | 2445 | 2445 | 2445 | 55 |
| 258 | 20230626 | 143800 | 1591571695 | 2450 | 2450 | 2450 | 2450 | 0 |
| 259 | 20230626 | 143700 | 1591571695 | 2450 | 2450 | 2450 | 2450 | 82 |
| 260 | 20230626 | 143600 | 1591370795 | 2450 | 2445 | 2450 | 2445 | 201 |
| 261 | 20230626 | 143500 | 1590878705 | 2445 | 2440 | 2445 | 2440 | 846 |
| 262 | 20230626 | 143400 | 1588814435 | 2440 | 2440 | 2440 | 2435 | 312 |
| 263 | 20230626 | 143300 | 1588053235 | 2440 | 2435 | 2440 | 2435 | 38 |
| 264 | 20230626 | 143200 | 1587960700 | 2440 | 2440 | 2440 | 2435 | 50 |
| 265 | 20230626 | 143100 | 1587838940 | 2430 | 2430 | 2430 | 2430 | 855 |
| 266 | 20230626 | 143000 | 1585761290 | 2425 | 2420 | 2425 | 2420 | 117 |
| 267 | 20230626 | 142900 | 1585478145 | 2420 | 2425 | 2430 | 2410 | 3102 |
| 268 | 20230626 | 142800 | 1577982260 | 2425 | 2425 | 2425 | 2425 | 83 |
| 269 | 20230626 | 142700 | 1577780985 | 2425 | 2425 | 2425 | 2425 | 1 |
| 270 | 20230626 | 142600 | 1577778560 | 2425 | 2425 | 2425 | 2425 | 24 |
| 271 | 20230626 | 142500 | 1577720360 | 2425 | 2415 | 2425 | 2415 | 277 |
| 272 | 20230626 | 142400 | 1577051385 | 2425 | 2415 | 2425 | 2410 | 2946 |
| 273 | 20230626 | 142300 | 1569923585 | 2415 | 2420 | 2425 | 2415 | 1349 |
| 274 | 20230626 | 142200 | 1566661600 | 2425 | 2425 | 2425 | 2425 | 100 |
| 275 | 20230626 | 142100 | 1566419100 | 2425 | 2435 | 2435 | 2425 | 719 |
| 276 | 20230626 | 142000 | 1564673750 | 2440 | 2435 | 2440 | 2435 | 953 |
| 277 | 20230626 | 141900 | 1562353190 | 2435 | 2435 | 2435 | 2435 | 30 |
| 278 | 20230626 | 141800 | 1562280140 | 2435 | 2430 | 2435 | 2430 | 5 |
| 279 | 20230626 | 141700 | 1562267985 | 2440 | 2430 | 2440 | 2430 | 1016 |
| 280 | 20230626 | 141600 | 1559799095 | 2430 | 2430 | 2430 | 2430 | 0 |
| 281 | 20230626 | 141500 | 1559799095 | 2430 | 2430 | 2430 | 2430 | 702 |
| 282 | 20230626 | 141400 | 1558093235 | 2430 | 2425 | 2430 | 2425 | 199 |
| 283 | 20230626 | 141300 | 1557610645 | 2430 | 2430 | 2430 | 2430 | 17 |
| 284 | 20230626 | 141200 | 1557569335 | 2430 | 2430 | 2430 | 2425 | 515 |
| 285 | 20230626 | 141100 | 1556320435 | 2430 | 2425 | 2435 | 2425 | 3504 |
| 286 | 20230626 | 141000 | 1547823000 | 2430 | 2435 | 2435 | 2430 | 729 |
| 287 | 20230626 | 140900 | 1546051480 | 2435 | 2435 | 2435 | 2430 | 2665 |
| 288 | 20230626 | 140800 | 1539575515 | 2435 | 2440 | 2440 | 2435 | 3062 |
| 289 | 20230626 | 140700 | 1532111710 | 2445 | 2445 | 2445 | 2445 | 115 |
| 290 | 20230626 | 140600 | 1531830535 | 2450 | 2445 | 2450 | 2445 | 425 |
| 291 | 20230626 | 140500 | 1530791405 | 2450 | 2455 | 2455 | 2450 | 2076 |
| 292 | 20230626 | 140400 | 1525703195 | 2460 | 2455 | 2460 | 2455 | 44 |
| 293 | 20230626 | 140300 | 1525595165 | 2455 | 2455 | 2455 | 2455 | 235 |
| 294 | 20230626 | 140200 | 1525018240 | 2455 | 2455 | 2455 | 2455 | 372 |
| 295 | 20230626 | 140100 | 1524104980 | 2455 | 2465 | 2465 | 2455 | 1128 |
| 296 | 20230626 | 140000 | 1521335260 | 2465 | 2465 | 2465 | 2465 | 0 |
| 297 | 20230626 | 135900 | 1521335260 | 2465 | 2465 | 2465 | 2465 | 1 |
| 298 | 20230626 | 135800 | 1521332795 | 2460 | 2460 | 2460 | 2460 | 8 |
| 299 | 20230626 | 135700 | 1521313115 | 2460 | 2460 | 2465 | 2460 | 217 |
| 300 | 20230626 | 135600 | 1520779290 | 2460 | 2460 | 2460 | 2460 | 4 |
| 301 | 20230626 | 135500 | 1520769450 | 2460 | 2455 | 2465 | 2455 | 3448 |
| 302 | 20230626 | 135400 | 1512298555 | 2455 | 2455 | 2455 | 2455 | 1200 |
| 303 | 20230626 | 135300 | 1509352555 | 2455 | 2450 | 2455 | 2450 | 66 |
| 304 | 20230626 | 135200 | 1509190800 | 2455 | 2455 | 2455 | 2455 | 121 |
| 305 | 20230626 | 135100 | 1508893745 | 2455 | 2455 | 2455 | 2455 | 11 |
| 306 | 20230626 | 135000 | 1508866740 | 2460 | 2460 | 2460 | 2460 | 1 |
| 307 | 20230626 | 134900 | 1508864280 | 2460 | 2460 | 2460 | 2460 | 0 |
| 308 | 20230626 | 134800 | 1508864280 | 2460 | 2455 | 2460 | 2450 | 961 |
| 309 | 20230626 | 134700 | 1506509045 | 2455 | 2455 | 2460 | 2455 | 214 |
| 310 | 20230626 | 134600 | 1505983670 | 2460 | 2455 | 2460 | 2455 | 144 |
| 311 | 20230626 | 134500 | 1505630085 | 2460 | 2460 | 2460 | 2455 | 154 |
| 312 | 20230626 | 134400 | 1505251675 | 2460 | 2455 | 2460 | 2450 | 611 |
| 313 | 20230626 | 134300 | 1503754105 | 2460 | 2455 | 2460 | 2455 | 1057 |
| 314 | 20230626 | 134200 | 1501159165 | 2460 | 2455 | 2460 | 2455 | 486 |
| 315 | 20230626 | 134100 | 1499964725 | 2460 | 2460 | 2460 | 2455 | 51 |
| 316 | 20230626 | 134000 | 1499839510 | 2450 | 2455 | 2460 | 2450 | 106 |
| 317 | 20230626 | 133900 | 1499579425 | 2455 | 2460 | 2460 | 2455 | 1117 |
| 318 | 20230626 | 133800 | 1496836945 | 2455 | 2455 | 2460 | 2455 | 1222 |
| 319 | 20230626 | 133700 | 1493832075 | 2460 | 2465 | 2465 | 2460 | 173 |
| 320 | 20230626 | 133600 | 1493405965 | 2465 | 2455 | 2465 | 2455 | 482 |
| 321 | 20230626 | 133500 | 1492218035 | 2465 | 2465 | 2465 | 2465 | 1 |
| 322 | 20230626 | 133400 | 1492215570 | 2460 | 2465 | 2465 | 2460 | 51 |
| 323 | 20230626 | 133300 | 1492089860 | 2470 | 2470 | 2470 | 2470 | 0 |
| 324 | 20230626 | 133200 | 1492089860 | 2470 | 2460 | 2470 | 2460 | 1505 |
| 325 | 20230626 | 133100 | 1488383610 | 2460 | 2470 | 2470 | 2460 | 57 |
| 326 | 20230626 | 133000 | 1488243380 | 2460 | 2470 | 2470 | 2460 | 2 |
| 327 | 20230626 | 132900 | 1488238450 | 2460 | 2460 | 2460 | 2460 | 100 |
| 328 | 20230626 | 132800 | 1487992450 | 2475 | 2475 | 2475 | 2475 | 0 |
| 329 | 20230626 | 132700 | 1487992450 | 2475 | 2470 | 2475 | 2470 | 63 |
| 330 | 20230626 | 132600 | 1487836825 | 2470 | 2465 | 2480 | 2455 | 1370 |
| 331 | 20230626 | 132500 | 1484463645 | 2475 | 2475 | 2475 | 2460 | 10 |
| 332 | 20230626 | 132400 | 1484438955 | 2460 | 2465 | 2465 | 2460 | 8 |
| 333 | 20230626 | 132300 | 1484419270 | 2475 | 2475 | 2475 | 2475 | 1 |
| 334 | 20230626 | 132200 | 1484416795 | 2475 | 2470 | 2475 | 2460 | 3480 |
| 335 | 20230626 | 132100 | 1475845140 | 2470 | 2470 | 2470 | 2470 | 1 |
| 336 | 20230626 | 132000 | 1475842670 | 2475 | 2475 | 2475 | 2475 | 93 |
| 337 | 20230626 | 131900 | 1475612495 | 2480 | 2480 | 2480 | 2480 | 0 |
| 338 | 20230626 | 131800 | 1475612495 | 2480 | 2480 | 2480 | 2480 | 2 |
| 339 | 20230626 | 131700 | 1475607535 | 2475 | 2480 | 2480 | 2475 | 597 |
| 340 | 20230626 | 131600 | 1474129760 | 2485 | 2485 | 2490 | 2470 | 766 |
| 341 | 20230626 | 131500 | 1472234010 | 2485 | 2485 | 2485 | 2480 | 176 |
| 342 | 20230626 | 131400 | 1471796725 | 2485 | 2470 | 2490 | 2470 | 806 |
| 343 | 20230626 | 131300 | 1469793955 | 2485 | 2485 | 2485 | 2470 | 264 |
| 344 | 20230626 | 131200 | 1469141740 | 2470 | 2470 | 2470 | 2470 | 0 |
| 345 | 20230626 | 131100 | 1469141740 | 2470 | 2470 | 2470 | 2470 | 2473 |
| 346 | 20230626 | 131000 | 1463033430 | 2470 | 2475 | 2475 | 2470 | 1058 |
| 347 | 20230626 | 130900 | 1460414890 | 2475 | 2480 | 2485 | 2475 | 1361 |
| 348 | 20230626 | 130800 | 1457041295 | 2480 | 2485 | 2485 | 2480 | 342 |
| 349 | 20230626 | 130700 | 1456193110 | 2480 | 2485 | 2485 | 2480 | 637 |
| 350 | 20230626 | 130600 | 1454613100 | 2490 | 2490 | 2495 | 2480 | 1940 |
| 351 | 20230626 | 130500 | 1449773110 | 2495 | 2495 | 2495 | 2480 | 96 |
| 352 | 20230626 | 130400 | 1449533895 | 2490 | 2490 | 2500 | 2490 | 422 |
| 353 | 20230626 | 130300 | 1448481740 | 2475 | 2485 | 2490 | 2475 | 712 |
| 354 | 20230626 | 130200 | 1446717370 | 2485 | 2475 | 2485 | 2475 | 117 |
| 355 | 20230626 | 130100 | 1446427785 | 2485 | 2485 | 2485 | 2485 | 0 |
| 356 | 20230626 | 130000 | 1446427785 | 2485 | 2485 | 2485 | 2485 | 31 |
| 357 | 20230626 | 125900 | 1446350750 | 2485 | 2485 | 2485 | 2470 | 1019 |
| 358 | 20230626 | 125800 | 1443833625 | 2470 | 2485 | 2485 | 2465 | 61 |
| 359 | 20230626 | 125700 | 1443682090 | 2460 | 2475 | 2485 | 2460 | 8590 |
| 360 | 20230626 | 125600 | 1422510755 | 2470 | 2475 | 2485 | 2470 | 2940 |
| 361 | 20230626 | 125500 | 1415237035 | 2475 | 2470 | 2490 | 2470 | 251 |
| 362 | 20230626 | 125400 | 1414616525 | 2470 | 2485 | 2485 | 2470 | 999 |
| 363 | 20230626 | 125300 | 1412145860 | 2485 | 2480 | 2500 | 2480 | 1933 |
| 364 | 20230626 | 125200 | 1407336430 | 2480 | 2480 | 2495 | 2475 | 2755 |
| 365 | 20230626 | 125100 | 1400513560 | 2495 | 2500 | 2500 | 2470 | 6281 |
| 366 | 20230626 | 125000 | 1384942505 | 2500 | 2510 | 2510 | 2500 | 1760 |
| 367 | 20230626 | 124900 | 1380534480 | 2510 | 2520 | 2520 | 2510 | 711 |
| 368 | 20230626 | 124800 | 1378747700 | 2515 | 2525 | 2525 | 2515 | 537 |
| 369 | 20230626 | 124700 | 1377393265 | 2525 | 2510 | 2530 | 2510 | 1674 |
| 370 | 20230626 | 124600 | 1373188600 | 2520 | 2500 | 2520 | 2500 | 3780 |
| 371 | 20230626 | 124500 | 1363692130 | 2510 | 2510 | 2515 | 2510 | 1083 |
| 372 | 20230626 | 124400 | 1360973755 | 2510 | 2500 | 2510 | 2495 | 254 |
| 373 | 20230626 | 124300 | 1360337365 | 2500 | 2510 | 2515 | 2500 | 2098 |
| 374 | 20230626 | 124200 | 1355067605 | 2545 | 2515 | 2545 | 2500 | 11305 |
| 375 | 20230626 | 124100 | 1326448385 | 2515 | 2490 | 2515 | 2485 | 8134 |
| 376 | 20230626 | 124000 | 1306084925 | 2485 | 2485 | 2495 | 2480 | 1874 |
| 377 | 20230626 | 123900 | 1301430500 | 2485 | 2500 | 2505 | 2450 | 22377 |
| 378 | 20230626 | 123800 | 1246019885 | 2500 | 2485 | 2505 | 2480 | 3687 |
| 379 | 20230626 | 123700 | 1236836915 | 2495 | 2510 | 2510 | 2495 | 3857 |
| 380 | 20230626 | 123600 | 1227195095 | 2505 | 2490 | 2515 | 2485 | 7472 |
| 381 | 20230626 | 123500 | 1208521650 | 2490 | 2550 | 2550 | 2485 | 21677 |
| 382 | 20230626 | 123400 | 1154113765 | 2550 | 2585 | 2595 | 2530 | 33839 |
| 383 | 20230626 | 123300 | 1067649670 | 2585 | 2600 | 2625 | 2565 | 85958 |
| 384 | 20230626 | 123200 | 844634795 | 2580 | 2580 | 2580 | 2580 | 0 |
| 385 | 20230626 | 123100 | 844634795 | 2580 | 2500 | 2580 | 2500 | 31394 |
| 386 | 20230626 | 123000 | 764713380 | 2500 | 2485 | 2515 | 2485 | 15260 |
| 387 | 20230626 | 122900 | 726580105 | 2485 | 2480 | 2485 | 2480 | 8 |
| 388 | 20230626 | 122800 | 726560250 | 2480 | 2470 | 2480 | 2470 | 860 |
| 389 | 20230626 | 122700 | 724427460 | 2470 | 2475 | 2475 | 2470 | 150 |
| 390 | 20230626 | 122600 | 724056905 | 2480 | 2480 | 2480 | 2480 | 191 |
| 391 | 20230626 | 122500 | 723583225 | 2480 | 2460 | 2480 | 2460 | 5833 |
| 392 | 20230626 | 122400 | 709195570 | 2455 | 2455 | 2455 | 2455 | 505 |
| 393 | 20230626 | 122300 | 707955795 | 2455 | 2455 | 2455 | 2455 | 1193 |
| 394 | 20230626 | 122200 | 705026980 | 2455 | 2455 | 2455 | 2455 | 0 |
| 395 | 20230626 | 122100 | 705026980 | 2455 | 2455 | 2455 | 2455 | 0 |
| 396 | 20230626 | 122000 | 705026980 | 2455 | 2450 | 2455 | 2450 | 311 |
| 397 | 20230626 | 121900 | 704265020 | 2450 | 2450 | 2450 | 2450 | 50 |
| 398 | 20230626 | 121800 | 704142520 | 2450 | 2450 | 2450 | 2450 | 1380 |
| 399 | 20230626 | 121700 | 700761520 | 2450 | 2450 | 2450 | 2450 | 0 |
| 400 | 20230626 | 121600 | 700761520 | 2450 | 2450 | 2450 | 2450 | 2 |
| 401 | 20230626 | 121500 | 700756620 | 2460 | 2460 | 2460 | 2460 | 10 |
| 402 | 20230626 | 121400 | 700732020 | 2455 | 2455 | 2455 | 2455 | 0 |
| 403 | 20230626 | 121300 | 700732020 | 2455 | 2455 | 2455 | 2455 | 0 |
| 404 | 20230626 | 121200 | 700732020 | 2455 | 2455 | 2455 | 2455 | 461 |
| 405 | 20230626 | 121100 | 699600265 | 2460 | 2455 | 2460 | 2455 | 24 |
| 406 | 20230626 | 121000 | 699541340 | 2460 | 2450 | 2460 | 2450 | 627 |
| 407 | 20230626 | 120900 | 698002095 | 2450 | 2455 | 2455 | 2450 | 16 |
| 408 | 20230626 | 120800 | 697962885 | 2455 | 2455 | 2455 | 2455 | 6 |
| 409 | 20230626 | 120700 | 697948155 | 2455 | 2455 | 2455 | 2450 | 8 |
| 410 | 20230626 | 120600 | 697928535 | 2450 | 2455 | 2455 | 2450 | 506 |
| 411 | 20230626 | 120500 | 696688830 | 2455 | 2450 | 2455 | 2450 | 26 |
| 412 | 20230626 | 120400 | 696625125 | 2455 | 2455 | 2455 | 2455 | 200 |
| 413 | 20230626 | 120300 | 696134125 | 2455 | 2450 | 2455 | 2450 | 19 |
| 414 | 20230626 | 120200 | 696087570 | 2450 | 2450 | 2455 | 2450 | 1180 |
| 415 | 20230626 | 120100 | 693196560 | 2455 | 2450 | 2455 | 2450 | 4 |
| 416 | 20230626 | 120000 | 693186750 | 2455 | 2455 | 2455 | 2450 | 44 |
| 417 | 20230626 | 115900 | 693078735 | 2455 | 2450 | 2455 | 2450 | 12 |
| 418 | 20230626 | 115800 | 693049280 | 2455 | 2455 | 2455 | 2455 | 0 |
| 419 | 20230626 | 115700 | 693049280 | 2455 | 2450 | 2455 | 2450 | 24 |
| 420 | 20230626 | 115600 | 692990475 | 2450 | 2435 | 2450 | 2435 | 21 |
| 421 | 20230626 | 115500 | 692939325 | 2435 | 2445 | 2455 | 2435 | 60 |
| 422 | 20230626 | 115400 | 692793040 | 2440 | 2435 | 2440 | 2435 | 452 |
| 423 | 20230626 | 115300 | 691691505 | 2440 | 2430 | 2440 | 2425 | 210 |
| 424 | 20230626 | 115200 | 691182055 | 2430 | 2435 | 2435 | 2430 | 1025 |
| 425 | 20230626 | 115100 | 688691245 | 2435 | 2435 | 2435 | 2435 | 100 |
| 426 | 20230626 | 115000 | 688447745 | 2435 | 2435 | 2435 | 2435 | 1 |
| 427 | 20230626 | 114900 | 688445310 | 2435 | 2435 | 2435 | 2435 | 11 |
| 428 | 20230626 | 114800 | 688418525 | 2435 | 2435 | 2435 | 2435 | 15 |
| 429 | 20230626 | 114700 | 688382000 | 2435 | 2430 | 2440 | 2425 | 2978 |
| 430 | 20230626 | 114600 | 681159375 | 2430 | 2435 | 2435 | 2430 | 2916 |
| 431 | 20230626 | 114500 | 674073415 | 2440 | 2440 | 2440 | 2440 | 0 |
| 432 | 20230626 | 114400 | 674073415 | 2440 | 2440 | 2440 | 2440 | 41 |
| 433 | 20230626 | 114300 | 673973375 | 2435 | 2435 | 2435 | 2435 | 0 |
| 434 | 20230626 | 114200 | 673973375 | 2435 | 2435 | 2435 | 2435 | 6 |
| 435 | 20230626 | 114100 | 673958765 | 2435 | 2440 | 2440 | 2435 | 2065 |
| 436 | 20230626 | 114000 | 668929170 | 2440 | 2440 | 2440 | 2440 | 361 |
| 437 | 20230626 | 113900 | 668048330 | 2450 | 2450 | 2450 | 2450 | 11 |
| 438 | 20230626 | 113800 | 668021380 | 2450 | 2450 | 2450 | 2450 | 92 |
| 439 | 20230626 | 113700 | 667795980 | 2440 | 2450 | 2450 | 2440 | 566 |
| 440 | 20230626 | 113600 | 666410930 | 2455 | 2455 | 2455 | 2455 | 1 |
| 441 | 20230626 | 113500 | 666408475 | 2450 | 2455 | 2460 | 2450 | 199 |
| 442 | 20230626 | 113400 | 665919975 | 2460 | 2460 | 2460 | 2460 | 0 |
| 443 | 20230626 | 113300 | 665919975 | 2460 | 2460 | 2460 | 2460 | 1 |
| 444 | 20230626 | 113200 | 665917515 | 2465 | 2465 | 2465 | 2465 | 3 |
| 445 | 20230626 | 113100 | 665910120 | 2470 | 2465 | 2470 | 2465 | 198 |
| 446 | 20230626 | 113000 | 665422045 | 2465 | 2450 | 2470 | 2450 | 2139 |
| 447 | 20230626 | 112900 | 660157550 | 2450 | 2450 | 2450 | 2450 | 3 |
| 448 | 20230626 | 112800 | 660150200 | 2455 | 2455 | 2455 | 2455 | 0 |
| 449 | 20230626 | 112700 | 660150200 | 2455 | 2455 | 2455 | 2455 | 0 |
| 450 | 20230626 | 112600 | 660150200 | 2455 | 2450 | 2455 | 2450 | 2 |
| 451 | 20230626 | 112500 | 660145295 | 2440 | 2455 | 2455 | 2440 | 1927 |
| 452 | 20230626 | 112400 | 655439435 | 2455 | 2455 | 2455 | 2455 | 105 |
| 453 | 20230626 | 112300 | 655181660 | 2455 | 2455 | 2455 | 2450 | 156 |
| 454 | 20230626 | 112200 | 654799200 | 2455 | 2455 | 2455 | 2455 | 0 |
| 455 | 20230626 | 112100 | 654799200 | 2455 | 2455 | 2455 | 2455 | 1001 |
| 456 | 20230626 | 112000 | 652341745 | 2450 | 2455 | 2455 | 2450 | 12 |
| 457 | 20230626 | 111900 | 652312335 | 2455 | 2455 | 2455 | 2455 | 50 |
| 458 | 20230626 | 111800 | 652189585 | 2455 | 2445 | 2455 | 2445 | 602 |
| 459 | 20230626 | 111700 | 650715685 | 2455 | 2450 | 2455 | 2450 | 3 |
| 460 | 20230626 | 111600 | 650708330 | 2450 | 2450 | 2450 | 2450 | 123 |
| 461 | 20230626 | 111500 | 650406980 | 2450 | 2445 | 2450 | 2445 | 6 |
| 462 | 20230626 | 111400 | 650392305 | 2450 | 2450 | 2450 | 2450 | 5 |
| 463 | 20230626 | 111300 | 650380055 | 2455 | 2455 | 2455 | 2455 | 0 |
| 464 | 20230626 | 111200 | 650380055 | 2455 | 2450 | 2455 | 2440 | 4326 |
| 465 | 20230626 | 111100 | 639808035 | 2450 | 2450 | 2450 | 2450 | 0 |
| 466 | 20230626 | 111000 | 639808035 | 2450 | 2450 | 2450 | 2450 | 0 |
| 467 | 20230626 | 110900 | 639808035 | 2450 | 2450 | 2450 | 2450 | 30 |
| 468 | 20230626 | 110800 | 639734535 | 2455 | 2455 | 2455 | 2455 | 2 |
| 469 | 20230626 | 110700 | 639729625 | 2455 | 2450 | 2455 | 2450 | 103 |
| 470 | 20230626 | 110600 | 639476765 | 2460 | 2445 | 2460 | 2445 | 1321 |
| 471 | 20230626 | 110500 | 636237915 | 2445 | 2460 | 2460 | 2445 | 301 |
| 472 | 20230626 | 110400 | 635501450 | 2455 | 2455 | 2455 | 2450 | 323 |
| 473 | 20230626 | 110300 | 634708985 | 2455 | 2450 | 2455 | 2450 | 696 |
| 474 | 20230626 | 110200 | 633000630 | 2450 | 2450 | 2450 | 2450 | 31 |
| 475 | 20230626 | 110100 | 632924680 | 2440 | 2440 | 2440 | 2440 | 1 |
| 476 | 20230626 | 110000 | 632922240 | 2455 | 2440 | 2455 | 2440 | 13 |
| 477 | 20230626 | 105900 | 632890485 | 2440 | 2440 | 2440 | 2435 | 146 |
| 478 | 20230626 | 105800 | 632534250 | 2440 | 2440 | 2440 | 2440 | 13 |
| 479 | 20230626 | 105700 | 632502530 | 2440 | 2440 | 2440 | 2440 | 1 |
| 480 | 20230626 | 105600 | 632500090 | 2435 | 2435 | 2435 | 2435 | 0 |
| 481 | 20230626 | 105500 | 632500090 | 2435 | 2445 | 2445 | 2435 | 308 |
| 482 | 20230626 | 105400 | 631749945 | 2440 | 2445 | 2445 | 2440 | 311 |
| 483 | 20230626 | 105300 | 630990875 | 2445 | 2460 | 2460 | 2445 | 413 |
| 484 | 20230626 | 105200 | 629974915 | 2440 | 2460 | 2460 | 2440 | 12 |
| 485 | 20230626 | 105100 | 629945415 | 2445 | 2450 | 2450 | 2445 | 11 |
| 486 | 20230626 | 105000 | 629918470 | 2450 | 2450 | 2450 | 2445 | 88 |
| 487 | 20230626 | 104900 | 629703205 | 2455 | 2460 | 2465 | 2455 | 131 |
| 488 | 20230626 | 104800 | 629381030 | 2450 | 2450 | 2450 | 2445 | 916 |
| 489 | 20230626 | 104700 | 627136840 | 2450 | 2475 | 2475 | 2450 | 696 |
| 490 | 20230626 | 104600 | 625425195 | 2480 | 2465 | 2480 | 2450 | 460 |
| 491 | 20230626 | 104500 | 624291130 | 2465 | 2465 | 2465 | 2465 | 421 |
| 492 | 20230626 | 104400 | 623253365 | 2460 | 2460 | 2475 | 2460 | 392 |
| 493 | 20230626 | 104300 | 622288970 | 2480 | 2445 | 2490 | 2445 | 1738 |
| 494 | 20230626 | 104200 | 618013595 | 2445 | 2445 | 2445 | 2445 | 100 |
| 495 | 20230626 | 104100 | 617769095 | 2445 | 2435 | 2445 | 2435 | 1841 |
| 496 | 20230626 | 104000 | 613279655 | 2430 | 2430 | 2430 | 2430 | 10 |
| 497 | 20230626 | 103900 | 613255355 | 2425 | 2420 | 2425 | 2420 | 628 |
| 498 | 20230626 | 103800 | 611735585 | 2420 | 2420 | 2420 | 2420 | 0 |
| 499 | 20230626 | 103700 | 611735585 | 2420 | 2420 | 2420 | 2420 | 0 |
| 500 | 20230626 | 103600 | 611735585 | 2420 | 2420 | 2420 | 2420 | 437 |
| 501 | 20230626 | 103500 | 610678045 | 2420 | 2420 | 2420 | 2420 | 0 |
| 502 | 20230626 | 103400 | 610678045 | 2420 | 2425 | 2425 | 2420 | 1670 |
| 503 | 20230626 | 103300 | 606633345 | 2425 | 2425 | 2425 | 2425 | 25 |
| 504 | 20230626 | 103200 | 606572720 | 2425 | 2435 | 2435 | 2425 | 434 |
| 505 | 20230626 | 103100 | 605519260 | 2435 | 2435 | 2435 | 2435 | 167 |
| 506 | 20230626 | 103000 | 605112615 | 2435 | 2435 | 2435 | 2435 | 170 |
| 507 | 20230626 | 102900 | 604698665 | 2425 | 2425 | 2425 | 2425 | 0 |
| 508 | 20230626 | 102800 | 604698665 | 2425 | 2425 | 2425 | 2425 | 169 |
| 509 | 20230626 | 102700 | 604288840 | 2435 | 2435 | 2435 | 2435 | 0 |
| 510 | 20230626 | 102600 | 604288840 | 2435 | 2435 | 2435 | 2435 | 1 |
| 511 | 20230626 | 102500 | 604286405 | 2435 | 2435 | 2435 | 2435 | 7 |
| 512 | 20230626 | 102400 | 604269360 | 2440 | 2430 | 2440 | 2425 | 83 |
| 513 | 20230626 | 102300 | 604067715 | 2420 | 2420 | 2430 | 2420 | 1698 |
| 514 | 20230626 | 102200 | 599956675 | 2420 | 2420 | 2420 | 2420 | 338 |
| 515 | 20230626 | 102100 | 599138715 | 2410 | 2415 | 2415 | 2410 | 300 |
| 516 | 20230626 | 102000 | 598415705 | 2420 | 2420 | 2420 | 2420 | 133 |
| 517 | 20230626 | 101900 | 598093845 | 2420 | 2425 | 2425 | 2420 | 59 |
| 518 | 20230626 | 101800 | 597950860 | 2425 | 2410 | 2425 | 2410 | 2440 |
| 519 | 20230626 | 101700 | 592070445 | 2425 | 2425 | 2425 | 2425 | 1 |
| 520 | 20230626 | 101600 | 592068020 | 2425 | 2410 | 2425 | 2410 | 433 |
| 521 | 20230626 | 101500 | 591024460 | 2410 | 2440 | 2440 | 2410 | 6293 |
| 522 | 20230626 | 101400 | 575798700 | 2440 | 2430 | 2440 | 2425 | 2402 |
| 523 | 20230626 | 101300 | 569969040 | 2430 | 2435 | 2440 | 2430 | 2787 |
| 524 | 20230626 | 101200 | 563189315 | 2430 | 2430 | 2430 | 2430 | 2 |
| 525 | 20230626 | 101100 | 563184455 | 2425 | 2430 | 2445 | 2425 | 903 |
| 526 | 20230626 | 101000 | 560993260 | 2430 | 2440 | 2440 | 2430 | 2804 |
| 527 | 20230626 | 100900 | 554168895 | 2450 | 2440 | 2450 | 2435 | 95 |
| 528 | 20230626 | 100800 | 553937085 | 2435 | 2440 | 2440 | 2435 | 1442 |
| 529 | 20230626 | 100700 | 550424915 | 2440 | 2450 | 2450 | 2440 | 700 |
| 530 | 20230626 | 100600 | 548710545 | 2460 | 2460 | 2460 | 2445 | 1716 |
| 531 | 20230626 | 100500 | 544511805 | 2460 | 2465 | 2465 | 2460 | 76 |
| 532 | 20230626 | 100400 | 544324820 | 2440 | 2460 | 2460 | 2440 | 1207 |
| 533 | 20230626 | 100300 | 541367735 | 2460 | 2445 | 2460 | 2445 | 862 |
| 534 | 20230626 | 100200 | 539251915 | 2445 | 2460 | 2460 | 2445 | 1436 |
| 535 | 20230626 | 100100 | 535729825 | 2465 | 2475 | 2475 | 2465 | 41 |
| 536 | 20230626 | 100000 | 535628750 | 2470 | 2455 | 2470 | 2455 | 304 |
| 537 | 20230626 | 095900 | 534882000 | 2455 | 2460 | 2460 | 2455 | 1297 |
| 538 | 20230626 | 095800 | 531691935 | 2475 | 2475 | 2475 | 2460 | 2035 |
| 539 | 20230626 | 095700 | 526673090 | 2470 | 2460 | 2480 | 2450 | 991 |
| 540 | 20230626 | 095600 | 524226395 | 2460 | 2470 | 2470 | 2460 | 1383 |
| 541 | 20230626 | 095500 | 520812335 | 2470 | 2480 | 2480 | 2470 | 333 |
| 542 | 20230626 | 095400 | 519989515 | 2480 | 2480 | 2480 | 2470 | 244 |
| 543 | 20230626 | 095300 | 519385045 | 2470 | 2480 | 2490 | 2460 | 3303 |
| 544 | 20230626 | 095200 | 511165810 | 2480 | 2460 | 2480 | 2455 | 1894 |
| 545 | 20230626 | 095100 | 506492275 | 2480 | 2470 | 2480 | 2455 | 3252 |
| 546 | 20230626 | 095000 | 498468645 | 2470 | 2455 | 2490 | 2450 | 3558 |
| 547 | 20230626 | 094900 | 489703050 | 2455 | 2475 | 2475 | 2450 | 7381 |
| 548 | 20230626 | 094800 | 471560845 | 2475 | 2540 | 2540 | 2465 | 25183 |
| 549 | 20230626 | 094700 | 408714575 | 2535 | 2465 | 2540 | 2450 | 50808 |
| 550 | 20230626 | 094600 | 282014110 | 2470 | 2445 | 2470 | 2440 | 19326 |
| 551 | 20230626 | 094500 | 234432790 | 2440 | 2435 | 2445 | 2435 | 920 |
| 552 | 20230626 | 094400 | 232186330 | 2435 | 2440 | 2445 | 2435 | 1274 |
| 553 | 20230626 | 094300 | 229077130 | 2440 | 2440 | 2440 | 2440 | 92 |
| 554 | 20230626 | 094200 | 228852650 | 2440 | 2445 | 2445 | 2435 | 831 |
| 555 | 20230626 | 094100 | 226822090 | 2445 | 2435 | 2445 | 2435 | 602 |
| 556 | 20230626 | 094000 | 225355050 | 2435 | 2435 | 2440 | 2435 | 2124 |
| 557 | 20230626 | 093900 | 220180235 | 2440 | 2435 | 2440 | 2425 | 2067 |
| 558 | 20230626 | 093800 | 215156945 | 2435 | 2435 | 2435 | 2435 | 359 |
| 559 | 20230626 | 093700 | 214282780 | 2435 | 2430 | 2435 | 2430 | 2141 |
| 560 | 20230626 | 093600 | 209069600 | 2430 | 2440 | 2440 | 2425 | 651 |
| 561 | 20230626 | 093500 | 207484600 | 2440 | 2435 | 2440 | 2435 | 1288 |
| 562 | 20230626 | 093400 | 204343740 | 2435 | 2425 | 2435 | 2425 | 1755 |
| 563 | 20230626 | 093300 | 200081020 | 2430 | 2425 | 2430 | 2425 | 321 |
| 564 | 20230626 | 093200 | 199302565 | 2420 | 2415 | 2420 | 2415 | 1326 |
| 565 | 20230626 | 093100 | 196094770 | 2415 | 2415 | 2415 | 2415 | 307 |
| 566 | 20230626 | 093000 | 195353365 | 2420 | 2425 | 2425 | 2420 | 906 |
| 567 | 20230626 | 092900 | 193158295 | 2420 | 2430 | 2430 | 2420 | 39 |
| 568 | 20230626 | 092800 | 193063815 | 2435 | 2430 | 2435 | 2430 | 245 |
| 569 | 20230626 | 092700 | 192468000 | 2430 | 2430 | 2430 | 2415 | 655 |
| 570 | 20230626 | 092600 | 190878280 | 2435 | 2435 | 2435 | 2420 | 1758 |
| 571 | 20230626 | 092500 | 186597565 | 2435 | 2430 | 2435 | 2430 | 891 |
| 572 | 20230626 | 092400 | 184430650 | 2430 | 2420 | 2430 | 2420 | 593 |
| 573 | 20230626 | 092300 | 182990665 | 2420 | 2425 | 2425 | 2420 | 2064 |
| 574 | 20230626 | 092200 | 177995700 | 2420 | 2430 | 2430 | 2420 | 85 |
| 575 | 20230626 | 092100 | 177789590 | 2420 | 2420 | 2425 | 2405 | 4693 |
| 576 | 20230626 | 092000 | 166438270 | 2415 | 2420 | 2420 | 2415 | 101 |
| 577 | 20230626 | 091900 | 166193855 | 2420 | 2405 | 2425 | 2400 | 949 |
| 578 | 20230626 | 091800 | 163912185 | 2400 | 2405 | 2405 | 2400 | 171 |
| 579 | 20230626 | 091700 | 163501570 | 2405 | 2405 | 2410 | 2400 | 511 |
| 580 | 20230626 | 091600 | 162272360 | 2405 | 2410 | 2410 | 2390 | 1991 |
| 581 | 20230626 | 091500 | 157491980 | 2410 | 2425 | 2425 | 2410 | 2580 |
| 582 | 20230626 | 091400 | 151255995 | 2425 | 2440 | 2440 | 2425 | 5831 |
| 583 | 20230626 | 091300 | 137081415 | 2445 | 2435 | 2460 | 2435 | 5544 |
| 584 | 20230626 | 091200 | 123509305 | 2440 | 2445 | 2470 | 2440 | 20139 |
| 585 | 20230626 | 091100 | 74075250 | 2445 | 2380 | 2465 | 2380 | 8860 |
| 586 | 20230626 | 091000 | 52818490 | 2375 | 2350 | 2375 | 2350 | 2895 |
| 587 | 20230626 | 090900 | 45995585 | 2350 | 2350 | 2355 | 2350 | 126 |
| 588 | 20230626 | 090800 | 45699480 | 2350 | 2350 | 2350 | 2345 | 1307 |
| 589 | 20230626 | 090700 | 42628045 | 2350 | 2350 | 2350 | 2350 | 1275 |
| 590 | 20230626 | 090600 | 39631795 | 2350 | 2345 | 2350 | 2345 | 1145 |
| 591 | 20230626 | 090500 | 36946070 | 2325 | 2325 | 2325 | 2325 | 1813 |
| 592 | 20230626 | 090400 | 32730845 | 2320 | 2325 | 2325 | 2320 | 1789 |
| 593 | 20230626 | 090300 | 28579365 | 2325 | 2325 | 2325 | 2320 | 770 |
| 594 | 20230626 | 090200 | 26789265 | 2325 | 2325 | 2325 | 2325 | 2136 |
| 595 | 20230626 | 090100 | 21823065 | 2330 | 2325 | 2330 | 2325 | 821 |
| 596 | 20230626 | 090000 | 19912690 | 2330 | 2350 | 2350 | 2330 | 8509 |