31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 192700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 16026 |
| 3 | 20230626 | 192600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20230626 | 192500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20230626 | 192400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20230626 | 192300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20230626 | 192200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20230626 | 192100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20230626 | 192000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20230626 | 191900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20230626 | 191800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20230626 | 191700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20230626 | 191600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20230626 | 191500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20230626 | 191400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20230626 | 191300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20230626 | 191200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20230626 | 191100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20230626 | 191000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20230626 | 190900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20230626 | 190800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20230626 | 190700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20230626 | 190600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20230626 | 190500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20230626 | 190400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20230626 | 190300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20230626 | 190200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20230626 | 190100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20230626 | 190000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20230626 | 185900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20230626 | 185800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20230626 | 185700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 16026 |
| 33 | 20230626 | 185600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20230626 | 185500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20230626 | 185400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20230626 | 185300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20230626 | 185200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20230626 | 185100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20230626 | 185000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20230626 | 184900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20230626 | 184800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20230626 | 184700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20230626 | 184600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20230626 | 184500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20230626 | 184400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20230626 | 184300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20230626 | 184200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20230626 | 184100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20230626 | 184000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20230626 | 183900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20230626 | 183800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20230626 | 183700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20230626 | 183600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20230626 | 183500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20230626 | 183400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20230626 | 183300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20230626 | 183200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20230626 | 183100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20230626 | 183000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20230626 | 182900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20230626 | 182800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20230626 | 182700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 16026 |
| 63 | 20230626 | 182600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20230626 | 182500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20230626 | 182400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20230626 | 182300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20230626 | 182200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20230626 | 182100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20230626 | 182000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20230626 | 181900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20230626 | 181800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20230626 | 181700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20230626 | 181600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20230626 | 181500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20230626 | 181400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20230626 | 181300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20230626 | 181200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20230626 | 181100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20230626 | 181000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20230626 | 180900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20230626 | 180800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20230626 | 180700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20230626 | 180600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20230626 | 180500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20230626 | 180400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20230626 | 180300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20230626 | 180200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20230626 | 180100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20230626 | 180000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20230626 | 175900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20230626 | 175800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20230626 | 175700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 16026 |
| 93 | 20230626 | 175600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20230626 | 175500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20230626 | 175400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20230626 | 175300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20230626 | 175200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20230626 | 175100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20230626 | 175000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20230626 | 174900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20230626 | 174800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20230626 | 174700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20230626 | 174600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20230626 | 174500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20230626 | 174400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20230626 | 174300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20230626 | 174200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20230626 | 174100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20230626 | 174000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20230626 | 173900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20230626 | 173800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20230626 | 173700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20230626 | 173600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20230626 | 173500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20230626 | 173400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20230626 | 173300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20230626 | 173200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20230626 | 173100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20230626 | 173000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20230626 | 172900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20230626 | 172800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20230626 | 172700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 16026 |
| 123 | 20230626 | 172600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20230626 | 172500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20230626 | 172400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20230626 | 172300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20230626 | 172200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20230626 | 172100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20230626 | 172000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20230626 | 171900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20230626 | 171800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20230626 | 171700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20230626 | 171600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20230626 | 171500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20230626 | 171400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20230626 | 171300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20230626 | 171200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20230626 | 171100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20230626 | 171000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20230626 | 170900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20230626 | 170800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20230626 | 170700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20230626 | 170600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20230626 | 170500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20230626 | 170400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20230626 | 170300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20230626 | 170200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20230626 | 170100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20230626 | 170000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20230626 | 165900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20230626 | 165800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20230626 | 165700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 16026 |
| 153 | 20230626 | 165600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20230626 | 165500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20230626 | 165400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20230626 | 165300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20230626 | 165200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20230626 | 165100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20230626 | 165000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20230626 | 164900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20230626 | 164800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20230626 | 164700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20230626 | 164600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20230626 | 164500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20230626 | 164400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20230626 | 164300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20230626 | 164200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20230626 | 164100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20230626 | 164000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20230626 | 163900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20230626 | 163800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20230626 | 163700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20230626 | 163600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20230626 | 163500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20230626 | 163400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20230626 | 163300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20230626 | 163200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20230626 | 163100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20230626 | 163000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20230626 | 162900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20230626 | 162800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20230626 | 162700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 16026 |
| 183 | 20230626 | 162600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20230626 | 162500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20230626 | 162400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20230626 | 162300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20230626 | 162200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20230626 | 162100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20230626 | 162000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20230626 | 161900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 191 | 20230626 | 161800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 192 | 20230626 | 161700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 193 | 20230626 | 161600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 194 | 20230626 | 161500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 195 | 20230626 | 161400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 196 | 20230626 | 161300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 197 | 20230626 | 161200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 198 | 20230626 | 161100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 199 | 20230626 | 161000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 200 | 20230626 | 160900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 201 | 20230626 | 160800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 202 | 20230626 | 160700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 203 | 20230626 | 160600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 204 | 20230626 | 160500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 205 | 20230626 | 160400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 206 | 20230626 | 160300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 207 | 20230626 | 160200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 208 | 20230626 | 160100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 209 | 20230626 | 160000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 210 | 20230626 | 155900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 211 | 20230626 | 155800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 212 | 20230626 | 155700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 16026 |
| 213 | 20230626 | 155600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 214 | 20230626 | 155500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 215 | 20230626 | 155400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 216 | 20230626 | 155300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 217 | 20230626 | 155200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 218 | 20230626 | 155100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 219 | 20230626 | 155000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 220 | 20230626 | 154900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 221 | 20230626 | 154800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 222 | 20230626 | 154700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 223 | 20230626 | 154600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 224 | 20230626 | 154500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 225 | 20230626 | 154400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 226 | 20230626 | 154300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 227 | 20230626 | 154200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 228 | 20230626 | 154100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 229 | 20230626 | 154000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 230 | 20230626 | 153900 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 231 | 20230626 | 153800 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 232 | 20230626 | 153700 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 233 | 20230626 | 153600 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 234 | 20230626 | 153500 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 235 | 20230626 | 153400 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 236 | 20230626 | 153300 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 237 | 20230626 | 153200 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 238 | 20230626 | 153100 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 0 |
| 239 | 20230626 | 153000 | 1492098415 | 2200 | 2200 | 2200 | 2200 | 16026 |
| 240 | 20230626 | 152900 | 1456841215 | 2215 | 2215 | 2215 | 2215 | 0 |
| 241 | 20230626 | 152800 | 1456841215 | 2215 | 2215 | 2215 | 2215 | 0 |
| 242 | 20230626 | 152700 | 1456841215 | 2215 | 2215 | 2215 | 2215 | 0 |
| 243 | 20230626 | 152600 | 1456841215 | 2215 | 2215 | 2215 | 2215 | 0 |
| 244 | 20230626 | 152500 | 1456841215 | 2215 | 2215 | 2215 | 2215 | 0 |
| 245 | 20230626 | 152400 | 1456841215 | 2215 | 2215 | 2215 | 2215 | 0 |
| 246 | 20230626 | 152300 | 1456841215 | 2215 | 2215 | 2215 | 2215 | 0 |
| 247 | 20230626 | 152200 | 1456841215 | 2215 | 2215 | 2215 | 2215 | 0 |
| 248 | 20230626 | 152100 | 1456841215 | 2215 | 2215 | 2215 | 2215 | 0 |
| 249 | 20230626 | 152000 | 1456841215 | 2215 | 2215 | 2215 | 2215 | 0 |
| 250 | 20230626 | 151900 | 1456841215 | 2215 | 2220 | 2220 | 2210 | 506 |
| 251 | 20230626 | 151800 | 1455722385 | 2220 | 2210 | 2220 | 2205 | 1118 |
| 252 | 20230626 | 151700 | 1453250925 | 2225 | 2225 | 2225 | 2225 | 40 |
| 253 | 20230626 | 151600 | 1453161925 | 2225 | 2210 | 2225 | 2210 | 1437 |
| 254 | 20230626 | 151500 | 1449971815 | 2220 | 2220 | 2220 | 2220 | 801 |
| 255 | 20230626 | 151400 | 1448193595 | 2220 | 2205 | 2220 | 2205 | 1790 |
| 256 | 20230626 | 151300 | 1444225645 | 2220 | 2215 | 2220 | 2210 | 1331 |
| 257 | 20230626 | 151200 | 1441275080 | 2210 | 2210 | 2210 | 2210 | 1439 |
| 258 | 20230626 | 151100 | 1438094890 | 2215 | 2210 | 2215 | 2200 | 2521 |
| 259 | 20230626 | 151000 | 1432539420 | 2210 | 2220 | 2220 | 2205 | 1994 |
| 260 | 20230626 | 150900 | 1428129000 | 2215 | 2215 | 2215 | 2210 | 2756 |
| 261 | 20230626 | 150800 | 1422027650 | 2215 | 2215 | 2220 | 2215 | 627 |
| 262 | 20230626 | 150700 | 1420638780 | 2220 | 2220 | 2230 | 2215 | 1836 |
| 263 | 20230626 | 150600 | 1416563340 | 2230 | 2230 | 2230 | 2220 | 468 |
| 264 | 20230626 | 150500 | 1415524300 | 2220 | 2225 | 2225 | 2220 | 1904 |
| 265 | 20230626 | 150400 | 1411290400 | 2230 | 2225 | 2230 | 2225 | 1428 |
| 266 | 20230626 | 150300 | 1408112980 | 2225 | 2230 | 2230 | 2225 | 142 |
| 267 | 20230626 | 150200 | 1407797015 | 2225 | 2225 | 2225 | 2225 | 1148 |
| 268 | 20230626 | 150100 | 1405242715 | 2220 | 2220 | 2220 | 2220 | 0 |
| 269 | 20230626 | 150000 | 1405242715 | 2220 | 2220 | 2220 | 2220 | 865 |
| 270 | 20230626 | 145900 | 1403322415 | 2215 | 2215 | 2220 | 2215 | 377 |
| 271 | 20230626 | 145800 | 1402486095 | 2215 | 2220 | 2220 | 2215 | 478 |
| 272 | 20230626 | 145700 | 1401426405 | 2225 | 2220 | 2225 | 2220 | 502 |
| 273 | 20230626 | 145600 | 1400311955 | 2225 | 2220 | 2225 | 2220 | 147 |
| 274 | 20230626 | 145500 | 1399985605 | 2220 | 2220 | 2220 | 2220 | 1523 |
| 275 | 20230626 | 145400 | 1396604545 | 2220 | 2215 | 2220 | 2215 | 1131 |
| 276 | 20230626 | 145300 | 1394099365 | 2215 | 2220 | 2220 | 2215 | 903 |
| 277 | 20230626 | 145200 | 1392096220 | 2220 | 2215 | 2220 | 2215 | 713 |
| 278 | 20230626 | 145100 | 1390514400 | 2215 | 2220 | 2220 | 2215 | 110 |
| 279 | 20230626 | 145000 | 1390270400 | 2220 | 2220 | 2220 | 2220 | 0 |
| 280 | 20230626 | 144900 | 1390270400 | 2220 | 2215 | 2220 | 2215 | 186 |
| 281 | 20230626 | 144800 | 1389858385 | 2220 | 2215 | 2220 | 2215 | 486 |
| 282 | 20230626 | 144700 | 1388781860 | 2220 | 2220 | 2225 | 2220 | 4643 |
| 283 | 20230626 | 144600 | 1378474385 | 2220 | 2215 | 2220 | 2215 | 702 |
| 284 | 20230626 | 144500 | 1376916075 | 2215 | 2215 | 2220 | 2215 | 1024 |
| 285 | 20230626 | 144400 | 1374647905 | 2215 | 2215 | 2215 | 2210 | 1607 |
| 286 | 20230626 | 144300 | 1371088450 | 2215 | 2210 | 2215 | 2210 | 3470 |
| 287 | 20230626 | 144200 | 1363404750 | 2215 | 2215 | 2215 | 2215 | 5 |
| 288 | 20230626 | 144100 | 1363393675 | 2220 | 2210 | 2220 | 2210 | 603 |
| 289 | 20230626 | 144000 | 1362061015 | 2220 | 2220 | 2220 | 2220 | 5 |
| 290 | 20230626 | 143900 | 1362049915 | 2220 | 2210 | 2220 | 2210 | 346 |
| 291 | 20230626 | 143800 | 1361285225 | 2210 | 2205 | 2210 | 2205 | 1048 |
| 292 | 20230626 | 143700 | 1358971575 | 2210 | 2210 | 2210 | 2210 | 5 |
| 293 | 20230626 | 143600 | 1358960525 | 2210 | 2210 | 2210 | 2210 | 2 |
| 294 | 20230626 | 143500 | 1358956105 | 2205 | 2200 | 2205 | 2200 | 2771 |
| 295 | 20230626 | 143400 | 1352854630 | 2200 | 2200 | 2200 | 2200 | 130 |
| 296 | 20230626 | 143300 | 1352568630 | 2200 | 2200 | 2200 | 2200 | 113 |
| 297 | 20230626 | 143200 | 1352320030 | 2200 | 2200 | 2205 | 2200 | 1194 |
| 298 | 20230626 | 143100 | 1349693220 | 2200 | 2205 | 2205 | 2200 | 1973 |
| 299 | 20230626 | 143000 | 1345352585 | 2205 | 2205 | 2205 | 2205 | 24 |
| 300 | 20230626 | 142900 | 1345299665 | 2205 | 2205 | 2205 | 2205 | 20 |
| 301 | 20230626 | 142800 | 1345255565 | 2205 | 2205 | 2205 | 2205 | 3 |
| 302 | 20230626 | 142700 | 1345248950 | 2200 | 2205 | 2205 | 2200 | 552 |
| 303 | 20230626 | 142600 | 1344034485 | 2200 | 2200 | 2200 | 2200 | 1600 |
| 304 | 20230626 | 142500 | 1340514485 | 2205 | 2205 | 2205 | 2200 | 509 |
| 305 | 20230626 | 142400 | 1339392145 | 2205 | 2205 | 2210 | 2205 | 2030 |
| 306 | 20230626 | 142300 | 1334915975 | 2210 | 2210 | 2210 | 2210 | 2623 |
| 307 | 20230626 | 142200 | 1329119145 | 2220 | 2220 | 2220 | 2220 | 492 |
| 308 | 20230626 | 142100 | 1328026905 | 2220 | 2220 | 2220 | 2220 | 5 |
| 309 | 20230626 | 142000 | 1328015805 | 2220 | 2220 | 2220 | 2220 | 402 |
| 310 | 20230626 | 141900 | 1327123365 | 2220 | 2220 | 2220 | 2210 | 718 |
| 311 | 20230626 | 141800 | 1325536525 | 2215 | 2215 | 2220 | 2215 | 1401 |
| 312 | 20230626 | 141700 | 1322433300 | 2210 | 2210 | 2210 | 2200 | 1856 |
| 313 | 20230626 | 141600 | 1318331740 | 2210 | 2200 | 2210 | 2200 | 164 |
| 314 | 20230626 | 141500 | 1317970810 | 2210 | 2205 | 2215 | 2200 | 9256 |
| 315 | 20230626 | 141400 | 1297594200 | 2215 | 2210 | 2215 | 2200 | 436 |
| 316 | 20230626 | 141300 | 1296632885 | 2215 | 2215 | 2215 | 2215 | 0 |
| 317 | 20230626 | 141200 | 1296632885 | 2215 | 2215 | 2215 | 2215 | 0 |
| 318 | 20230626 | 141100 | 1296632885 | 2215 | 2215 | 2215 | 2205 | 1005 |
| 319 | 20230626 | 141000 | 1294406830 | 2200 | 2220 | 2220 | 2200 | 605 |
| 320 | 20230626 | 140900 | 1293072345 | 2220 | 2220 | 2220 | 2220 | 5 |
| 321 | 20230626 | 140800 | 1293061245 | 2200 | 2200 | 2220 | 2200 | 37 |
| 322 | 20230626 | 140700 | 1292979785 | 2220 | 2220 | 2220 | 2200 | 505 |
| 323 | 20230626 | 140600 | 1291868435 | 2200 | 2220 | 2220 | 2200 | 3617 |
| 324 | 20230626 | 140500 | 1283892925 | 2220 | 2220 | 2220 | 2220 | 1 |
| 325 | 20230626 | 140400 | 1283890705 | 2220 | 2220 | 2220 | 2220 | 3 |
| 326 | 20230626 | 140300 | 1283884045 | 2210 | 2210 | 2220 | 2210 | 1283 |
| 327 | 20230626 | 140200 | 1281046695 | 2215 | 2215 | 2215 | 2205 | 5 |
| 328 | 20230626 | 140100 | 1281035630 | 2220 | 2205 | 2225 | 2205 | 10400 |
| 329 | 20230626 | 140000 | 1258009650 | 2205 | 2205 | 2205 | 2200 | 597 |
| 330 | 20230626 | 135900 | 1256696220 | 2200 | 2200 | 2200 | 2200 | 234 |
| 331 | 20230626 | 135800 | 1256181420 | 2215 | 2205 | 2215 | 2205 | 873 |
| 332 | 20230626 | 135700 | 1254256415 | 2215 | 2215 | 2215 | 2205 | 892 |
| 333 | 20230626 | 135600 | 1252289535 | 2220 | 2220 | 2220 | 2220 | 20 |
| 334 | 20230626 | 135500 | 1252245135 | 2220 | 2210 | 2220 | 2205 | 502 |
| 335 | 20230626 | 135400 | 1251137510 | 2220 | 2220 | 2220 | 2220 | 0 |
| 336 | 20230626 | 135300 | 1251137510 | 2220 | 2220 | 2220 | 2220 | 5 |
| 337 | 20230626 | 135200 | 1251126410 | 2220 | 2220 | 2220 | 2220 | 1238 |
| 338 | 20230626 | 135100 | 1248378050 | 2220 | 2220 | 2220 | 2210 | 1150 |
| 339 | 20230626 | 135000 | 1245825150 | 2220 | 2200 | 2220 | 2200 | 905 |
| 340 | 20230626 | 134900 | 1243829895 | 2205 | 2200 | 2205 | 2200 | 11227 |
| 341 | 20230626 | 134800 | 1219129655 | 2200 | 2215 | 2215 | 2200 | 6927 |
| 342 | 20230626 | 134700 | 1203856295 | 2205 | 2215 | 2220 | 2205 | 10780 |
| 343 | 20230626 | 134600 | 1180019415 | 2220 | 2215 | 2220 | 2215 | 3003 |
| 344 | 20230626 | 134500 | 1173367760 | 2220 | 2215 | 2220 | 2215 | 335 |
| 345 | 20230626 | 134400 | 1172625725 | 2215 | 2215 | 2215 | 2215 | 30 |
| 346 | 20230626 | 134300 | 1172559275 | 2215 | 2215 | 2215 | 2215 | 174 |
| 347 | 20230626 | 134200 | 1172173865 | 2215 | 2215 | 2215 | 2210 | 1130 |
| 348 | 20230626 | 134100 | 1169674380 | 2210 | 2215 | 2215 | 2210 | 201 |
| 349 | 20230626 | 134000 | 1169230165 | 2215 | 2215 | 2215 | 2215 | 141 |
| 350 | 20230626 | 133900 | 1168917850 | 2215 | 2210 | 2215 | 2210 | 303 |
| 351 | 20230626 | 133800 | 1168248205 | 2220 | 2215 | 2220 | 2210 | 158 |
| 352 | 20230626 | 133700 | 1167897965 | 2220 | 2215 | 2220 | 2215 | 202 |
| 353 | 20230626 | 133600 | 1167450525 | 2220 | 2210 | 2220 | 2210 | 1002 |
| 354 | 20230626 | 133500 | 1165235985 | 2220 | 2220 | 2220 | 2220 | 40 |
| 355 | 20230626 | 133400 | 1165147185 | 2220 | 2215 | 2220 | 2215 | 183 |
| 356 | 20230626 | 133300 | 1164741820 | 2225 | 2225 | 2225 | 2225 | 0 |
| 357 | 20230626 | 133200 | 1164741820 | 2225 | 2225 | 2225 | 2215 | 344 |
| 358 | 20230626 | 133100 | 1163979760 | 2225 | 2215 | 2225 | 2215 | 75 |
| 359 | 20230626 | 133000 | 1163813605 | 2225 | 2225 | 2225 | 2225 | 2 |
| 360 | 20230626 | 132900 | 1163809155 | 2215 | 2220 | 2225 | 2215 | 15 |
| 361 | 20230626 | 132800 | 1163775845 | 2225 | 2215 | 2225 | 2210 | 406 |
| 362 | 20230626 | 132700 | 1162878330 | 2225 | 2225 | 2225 | 2225 | 1 |
| 363 | 20230626 | 132600 | 1162876105 | 2225 | 2225 | 2225 | 2225 | 3 |
| 364 | 20230626 | 132500 | 1162869430 | 2210 | 2225 | 2225 | 2210 | 422 |
| 365 | 20230626 | 132400 | 1161935430 | 2225 | 2215 | 2225 | 2210 | 455 |
| 366 | 20230626 | 132300 | 1160928625 | 2225 | 2215 | 2225 | 2215 | 2306 |
| 367 | 20230626 | 132200 | 1155820805 | 2225 | 2225 | 2225 | 2225 | 0 |
| 368 | 20230626 | 132100 | 1155820805 | 2225 | 2225 | 2225 | 2225 | 2 |
| 369 | 20230626 | 132000 | 1155816355 | 2220 | 2220 | 2220 | 2220 | 550 |
| 370 | 20230626 | 131900 | 1154595355 | 2220 | 2220 | 2220 | 2220 | 51 |
| 371 | 20230626 | 131800 | 1154482135 | 2220 | 2220 | 2220 | 2220 | 2 |
| 372 | 20230626 | 131700 | 1154477695 | 2225 | 2225 | 2225 | 2225 | 2 |
| 373 | 20230626 | 131600 | 1154473245 | 2220 | 2220 | 2220 | 2220 | 4030 |
| 374 | 20230626 | 131500 | 1145526645 | 2220 | 2215 | 2220 | 2210 | 1203 |
| 375 | 20230626 | 131400 | 1142856975 | 2220 | 2220 | 2220 | 2215 | 7629 |
| 376 | 20230626 | 131300 | 1125958620 | 2215 | 2220 | 2220 | 2215 | 435 |
| 377 | 20230626 | 131200 | 1124995090 | 2220 | 2220 | 2220 | 2220 | 3 |
| 378 | 20230626 | 131100 | 1124988430 | 2215 | 2220 | 2225 | 2215 | 2495 |
| 379 | 20230626 | 131000 | 1119459445 | 2225 | 2220 | 2225 | 2220 | 1436 |
| 380 | 20230626 | 130900 | 1116271515 | 2220 | 2220 | 2220 | 2220 | 200 |
| 381 | 20230626 | 130800 | 1115827515 | 2220 | 2220 | 2220 | 2220 | 100 |
| 382 | 20230626 | 130700 | 1115605515 | 2220 | 2220 | 2220 | 2220 | 45 |
| 383 | 20230626 | 130600 | 1115505615 | 2220 | 2220 | 2220 | 2215 | 96 |
| 384 | 20230626 | 130500 | 1115292910 | 2220 | 2220 | 2220 | 2220 | 343 |
| 385 | 20230626 | 130400 | 1114531450 | 2220 | 2220 | 2220 | 2220 | 15 |
| 386 | 20230626 | 130300 | 1114498150 | 2220 | 2220 | 2220 | 2220 | 0 |
| 387 | 20230626 | 130200 | 1114498150 | 2220 | 2220 | 2220 | 2220 | 4 |
| 388 | 20230626 | 130100 | 1114489270 | 2220 | 2215 | 2220 | 2215 | 43 |
| 389 | 20230626 | 130000 | 1114394010 | 2220 | 2220 | 2220 | 2220 | 5 |
| 390 | 20230626 | 125900 | 1114382910 | 2225 | 2220 | 2225 | 2220 | 106 |
| 391 | 20230626 | 125800 | 1114147575 | 2225 | 2225 | 2225 | 2225 | 8 |
| 392 | 20230626 | 125700 | 1114129775 | 2220 | 2220 | 2225 | 2215 | 1736 |
| 393 | 20230626 | 125600 | 1110284335 | 2215 | 2220 | 2225 | 2215 | 453 |
| 394 | 20230626 | 125500 | 1109279750 | 2220 | 2215 | 2220 | 2215 | 272 |
| 395 | 20230626 | 125400 | 1108676740 | 2215 | 2215 | 2215 | 2215 | 0 |
| 396 | 20230626 | 125300 | 1108676740 | 2215 | 2215 | 2215 | 2215 | 3584 |
| 397 | 20230626 | 125200 | 1100738180 | 2215 | 2220 | 2220 | 2215 | 105 |
| 398 | 20230626 | 125100 | 1100505265 | 2220 | 2215 | 2220 | 2215 | 600 |
| 399 | 20230626 | 125000 | 1099175765 | 2220 | 2220 | 2220 | 2220 | 70 |
| 400 | 20230626 | 124900 | 1099020365 | 2220 | 2220 | 2220 | 2220 | 54 |
| 401 | 20230626 | 124800 | 1098900485 | 2220 | 2220 | 2220 | 2220 | 385 |
| 402 | 20230626 | 124700 | 1098045785 | 2220 | 2220 | 2225 | 2215 | 629 |
| 403 | 20230626 | 124600 | 1096651675 | 2220 | 2220 | 2220 | 2220 | 236 |
| 404 | 20230626 | 124500 | 1096127755 | 2220 | 2220 | 2220 | 2220 | 233 |
| 405 | 20230626 | 124400 | 1095610495 | 2220 | 2220 | 2220 | 2220 | 30 |
| 406 | 20230626 | 124300 | 1095543895 | 2220 | 2220 | 2220 | 2220 | 285 |
| 407 | 20230626 | 124200 | 1094911195 | 2225 | 2225 | 2225 | 2225 | 0 |
| 408 | 20230626 | 124100 | 1094911195 | 2225 | 2220 | 2225 | 2220 | 420 |
| 409 | 20230626 | 124000 | 1093978655 | 2225 | 2220 | 2225 | 2220 | 390 |
| 410 | 20230626 | 123900 | 1093110920 | 2220 | 2225 | 2225 | 2215 | 1045 |
| 411 | 20230626 | 123800 | 1090793385 | 2225 | 2215 | 2225 | 2215 | 1892 |
| 412 | 20230626 | 123700 | 1086601355 | 2215 | 2220 | 2220 | 2215 | 635 |
| 413 | 20230626 | 123600 | 1085192655 | 2225 | 2225 | 2225 | 2225 | 0 |
| 414 | 20230626 | 123500 | 1085192655 | 2225 | 2220 | 2225 | 2220 | 1034 |
| 415 | 20230626 | 123400 | 1082896400 | 2215 | 2215 | 2215 | 2215 | 49 |
| 416 | 20230626 | 123300 | 1082787865 | 2220 | 2220 | 2220 | 2220 | 1104 |
| 417 | 20230626 | 123200 | 1080336985 | 2225 | 2225 | 2225 | 2225 | 226 |
| 418 | 20230626 | 123100 | 1079834135 | 2225 | 2225 | 2225 | 2215 | 553 |
| 419 | 20230626 | 123000 | 1078604570 | 2215 | 2220 | 2220 | 2215 | 101 |
| 420 | 20230626 | 122900 | 1078380355 | 2220 | 2215 | 2220 | 2215 | 326 |
| 421 | 20230626 | 122800 | 1077657715 | 2215 | 2220 | 2220 | 2215 | 400 |
| 422 | 20230626 | 122700 | 1076771215 | 2215 | 2220 | 2225 | 2215 | 1088 |
| 423 | 20230626 | 122600 | 1074359415 | 2220 | 2215 | 2220 | 2215 | 522 |
| 424 | 20230626 | 122500 | 1073202685 | 2215 | 2220 | 2220 | 2215 | 1242 |
| 425 | 20230626 | 122400 | 1070447155 | 2220 | 2225 | 2225 | 2215 | 266 |
| 426 | 20230626 | 122300 | 1069856840 | 2225 | 2210 | 2225 | 2210 | 1644 |
| 427 | 20230626 | 122200 | 1066219335 | 2210 | 2210 | 2215 | 2210 | 7075 |
| 428 | 20230626 | 122100 | 1050583480 | 2210 | 2230 | 2240 | 2210 | 25896 |
| 429 | 20230626 | 122000 | 993109955 | 2240 | 2230 | 2240 | 2230 | 1467 |
| 430 | 20230626 | 121900 | 989834680 | 2240 | 2235 | 2240 | 2230 | 3580 |
| 431 | 20230626 | 121800 | 981839390 | 2240 | 2235 | 2240 | 2230 | 1274 |
| 432 | 20230626 | 121700 | 978988595 | 2230 | 2240 | 2240 | 2230 | 2798 |
| 433 | 20230626 | 121600 | 972731280 | 2235 | 2230 | 2240 | 2225 | 1777 |
| 434 | 20230626 | 121500 | 968765970 | 2225 | 2255 | 2255 | 2225 | 11816 |
| 435 | 20230626 | 121400 | 942284670 | 2250 | 2250 | 2255 | 2250 | 1605 |
| 436 | 20230626 | 121300 | 938672010 | 2255 | 2255 | 2265 | 2245 | 5568 |
| 437 | 20230626 | 121200 | 926138275 | 2265 | 2265 | 2280 | 2255 | 24359 |
| 438 | 20230626 | 121100 | 870840015 | 2275 | 2265 | 2275 | 2250 | 6185 |
| 439 | 20230626 | 121000 | 856829125 | 2270 | 2330 | 2340 | 2260 | 46999 |
| 440 | 20230626 | 120900 | 748523110 | 2305 | 2230 | 2335 | 2225 | 30783 |
| 441 | 20230626 | 120800 | 678564600 | 2230 | 2225 | 2230 | 2225 | 735 |
| 442 | 20230626 | 120700 | 676929215 | 2230 | 2230 | 2230 | 2230 | 3 |
| 443 | 20230626 | 120600 | 676922525 | 2230 | 2230 | 2230 | 2230 | 0 |
| 444 | 20230626 | 120500 | 676922525 | 2230 | 2230 | 2230 | 2230 | 0 |
| 445 | 20230626 | 120400 | 676922525 | 2230 | 2225 | 2230 | 2225 | 761 |
| 446 | 20230626 | 120300 | 675229295 | 2230 | 2230 | 2230 | 2230 | 480 |
| 447 | 20230626 | 120200 | 674158895 | 2225 | 2230 | 2230 | 2225 | 550 |
| 448 | 20230626 | 120100 | 672934895 | 2230 | 2230 | 2230 | 2230 | 115 |
| 449 | 20230626 | 120000 | 672678445 | 2235 | 2230 | 2235 | 2230 | 13 |
| 450 | 20230626 | 115900 | 672649445 | 2235 | 2230 | 2235 | 2230 | 188 |
| 451 | 20230626 | 115800 | 672230200 | 2235 | 2235 | 2235 | 2230 | 275 |
| 452 | 20230626 | 115700 | 671616100 | 2235 | 2235 | 2235 | 2235 | 500 |
| 453 | 20230626 | 115600 | 670498600 | 2235 | 2230 | 2235 | 2225 | 238 |
| 454 | 20230626 | 115500 | 669968995 | 2230 | 2230 | 2230 | 2230 | 209 |
| 455 | 20230626 | 115400 | 669502925 | 2230 | 2230 | 2230 | 2230 | 78 |
| 456 | 20230626 | 115300 | 669328985 | 2235 | 2235 | 2235 | 2235 | 428 |
| 457 | 20230626 | 115200 | 668372405 | 2235 | 2235 | 2235 | 2235 | 0 |
| 458 | 20230626 | 115100 | 668372405 | 2235 | 2235 | 2235 | 2235 | 20 |
| 459 | 20230626 | 115000 | 668327705 | 2225 | 2225 | 2225 | 2225 | 683 |
| 460 | 20230626 | 114900 | 666808030 | 2225 | 2235 | 2235 | 2225 | 36 |
| 461 | 20230626 | 114800 | 666727590 | 2225 | 2225 | 2225 | 2225 | 637 |
| 462 | 20230626 | 114700 | 665310265 | 2235 | 2225 | 2235 | 2225 | 3 |
| 463 | 20230626 | 114600 | 665303580 | 2230 | 2230 | 2230 | 2230 | 432 |
| 464 | 20230626 | 114500 | 664340220 | 2235 | 2235 | 2235 | 2235 | 41 |
| 465 | 20230626 | 114400 | 664248585 | 2230 | 2220 | 2230 | 2220 | 1219 |
| 466 | 20230626 | 114300 | 661530715 | 2220 | 2220 | 2220 | 2220 | 161 |
| 467 | 20230626 | 114200 | 661173295 | 2230 | 2230 | 2230 | 2230 | 31 |
| 468 | 20230626 | 114100 | 661104165 | 2220 | 2230 | 2230 | 2220 | 6100 |
| 469 | 20230626 | 114000 | 647531085 | 2230 | 2230 | 2230 | 2230 | 450 |
| 470 | 20230626 | 113900 | 646527585 | 2240 | 2240 | 2240 | 2240 | 600 |
| 471 | 20230626 | 113800 | 645183585 | 2230 | 2230 | 2230 | 2230 | 2 |
| 472 | 20230626 | 113700 | 645179125 | 2230 | 2235 | 2235 | 2230 | 370 |
| 473 | 20230626 | 113600 | 644353420 | 2240 | 2240 | 2240 | 2240 | 44 |
| 474 | 20230626 | 113500 | 644254860 | 2240 | 2240 | 2240 | 2240 | 5 |
| 475 | 20230626 | 113400 | 644243660 | 2240 | 2240 | 2240 | 2240 | 446 |
| 476 | 20230626 | 113300 | 643244620 | 2240 | 2240 | 2240 | 2240 | 0 |
| 477 | 20230626 | 113200 | 643244620 | 2240 | 2240 | 2240 | 2240 | 89 |
| 478 | 20230626 | 113100 | 643045260 | 2240 | 2240 | 2240 | 2230 | 757 |
| 479 | 20230626 | 113000 | 641351080 | 2230 | 2230 | 2230 | 2230 | 100 |
| 480 | 20230626 | 112900 | 641128080 | 2240 | 2240 | 2240 | 2240 | 50 |
| 481 | 20230626 | 112800 | 641016080 | 2230 | 2235 | 2235 | 2230 | 900 |
| 482 | 20230626 | 112700 | 639006360 | 2235 | 2240 | 2240 | 2235 | 344 |
| 483 | 20230626 | 112600 | 638237515 | 2240 | 2240 | 2240 | 2240 | 5 |
| 484 | 20230626 | 112500 | 638226315 | 2235 | 2235 | 2235 | 2235 | 273 |
| 485 | 20230626 | 112400 | 637616160 | 2235 | 2235 | 2235 | 2235 | 731 |
| 486 | 20230626 | 112300 | 635982375 | 2240 | 2240 | 2240 | 2240 | 0 |
| 487 | 20230626 | 112200 | 635982375 | 2240 | 2240 | 2240 | 2240 | 997 |
| 488 | 20230626 | 112100 | 633749095 | 2245 | 2245 | 2245 | 2245 | 0 |
| 489 | 20230626 | 112000 | 633749095 | 2245 | 2245 | 2245 | 2245 | 245 |
| 490 | 20230626 | 111900 | 633199070 | 2245 | 2245 | 2245 | 2245 | 79 |
| 491 | 20230626 | 111800 | 633021715 | 2240 | 2240 | 2240 | 2240 | 927 |
| 492 | 20230626 | 111700 | 630945235 | 2240 | 2240 | 2240 | 2240 | 0 |
| 493 | 20230626 | 111600 | 630945235 | 2240 | 2245 | 2245 | 2240 | 1711 |
| 494 | 20230626 | 111500 | 627112540 | 2245 | 2245 | 2245 | 2240 | 1565 |
| 495 | 20230626 | 111400 | 623606615 | 2245 | 2245 | 2245 | 2245 | 0 |
| 496 | 20230626 | 111300 | 623606615 | 2245 | 2250 | 2250 | 2245 | 445 |
| 497 | 20230626 | 111200 | 622607585 | 2240 | 2240 | 2240 | 2240 | 200 |
| 498 | 20230626 | 111100 | 622159585 | 2240 | 2245 | 2245 | 2240 | 1258 |
| 499 | 20230626 | 111000 | 619340205 | 2255 | 2255 | 2255 | 2255 | 7 |
| 500 | 20230626 | 110900 | 619324420 | 2255 | 2255 | 2255 | 2255 | 0 |
| 501 | 20230626 | 110800 | 619324420 | 2255 | 2255 | 2255 | 2255 | 1 |
| 502 | 20230626 | 110700 | 619322165 | 2255 | 2255 | 2255 | 2255 | 0 |
| 503 | 20230626 | 110600 | 619322165 | 2255 | 2245 | 2255 | 2240 | 121 |
| 504 | 20230626 | 110500 | 619050620 | 2240 | 2255 | 2255 | 2240 | 2690 |
| 505 | 20230626 | 110400 | 613023005 | 2255 | 2255 | 2255 | 2255 | 4 |
| 506 | 20230626 | 110300 | 613013985 | 2255 | 2260 | 2260 | 2255 | 54 |
| 507 | 20230626 | 110200 | 612892205 | 2255 | 2255 | 2255 | 2255 | 0 |
| 508 | 20230626 | 110100 | 612892205 | 2255 | 2255 | 2255 | 2255 | 935 |
| 509 | 20230626 | 110000 | 610783780 | 2250 | 2250 | 2250 | 2250 | 0 |
| 510 | 20230626 | 105900 | 610783780 | 2250 | 2250 | 2250 | 2245 | 1193 |
| 511 | 20230626 | 105800 | 608104745 | 2250 | 2250 | 2250 | 2250 | 51 |
| 512 | 20230626 | 105700 | 607989995 | 2245 | 2245 | 2245 | 2245 | 1663 |
| 513 | 20230626 | 105600 | 604256560 | 2245 | 2250 | 2250 | 2245 | 54 |
| 514 | 20230626 | 105500 | 604135280 | 2245 | 2245 | 2245 | 2245 | 62 |
| 515 | 20230626 | 105400 | 603996090 | 2245 | 2245 | 2245 | 2245 | 414 |
| 516 | 20230626 | 105300 | 603066660 | 2245 | 2255 | 2255 | 2245 | 571 |
| 517 | 20230626 | 105200 | 601779070 | 2250 | 2245 | 2250 | 2245 | 9331 |
| 518 | 20230626 | 105100 | 580801540 | 2245 | 2245 | 2245 | 2245 | 447 |
| 519 | 20230626 | 105000 | 579798025 | 2245 | 2245 | 2245 | 2245 | 40 |
| 520 | 20230626 | 104900 | 579708225 | 2250 | 2250 | 2250 | 2250 | 5 |
| 521 | 20230626 | 104800 | 579696975 | 2245 | 2245 | 2245 | 2245 | 1196 |
| 522 | 20230626 | 104700 | 577011955 | 2250 | 2250 | 2250 | 2250 | 12 |
| 523 | 20230626 | 104600 | 576984955 | 2250 | 2250 | 2250 | 2250 | 100 |
| 524 | 20230626 | 104500 | 576759955 | 2245 | 2250 | 2250 | 2245 | 53 |
| 525 | 20230626 | 104400 | 576640840 | 2255 | 2255 | 2255 | 2255 | 33 |
| 526 | 20230626 | 104300 | 576566425 | 2250 | 2255 | 2255 | 2250 | 611 |
| 527 | 20230626 | 104200 | 575191630 | 2255 | 2255 | 2255 | 2255 | 16 |
| 528 | 20230626 | 104100 | 575155550 | 2250 | 2250 | 2250 | 2250 | 2298 |
| 529 | 20230626 | 104000 | 569985050 | 2250 | 2250 | 2250 | 2250 | 100 |
| 530 | 20230626 | 103900 | 569760050 | 2250 | 2245 | 2250 | 2245 | 944 |
| 531 | 20230626 | 103800 | 567636055 | 2245 | 2245 | 2245 | 2245 | 0 |
| 532 | 20230626 | 103700 | 567636055 | 2245 | 2245 | 2245 | 2245 | 447 |
| 533 | 20230626 | 103600 | 566632540 | 2240 | 2240 | 2250 | 2235 | 2578 |
| 534 | 20230626 | 103500 | 560863600 | 2245 | 2245 | 2245 | 2245 | 2382 |
| 535 | 20230626 | 103400 | 555516010 | 2245 | 2250 | 2250 | 2240 | 798 |
| 536 | 20230626 | 103300 | 553722635 | 2255 | 2255 | 2255 | 2255 | 363 |
| 537 | 20230626 | 103200 | 552904070 | 2255 | 2260 | 2260 | 2255 | 204 |
| 538 | 20230626 | 103100 | 552444030 | 2255 | 2260 | 2260 | 2255 | 625 |
| 539 | 20230626 | 103000 | 551032070 | 2260 | 2265 | 2265 | 2260 | 1505 |
| 540 | 20230626 | 102900 | 547627870 | 2270 | 2260 | 2270 | 2260 | 1319 |
| 541 | 20230626 | 102800 | 544638710 | 2260 | 2260 | 2260 | 2260 | 8 |
| 542 | 20230626 | 102700 | 544620630 | 2260 | 2265 | 2265 | 2255 | 742 |
| 543 | 20230626 | 102600 | 542945695 | 2250 | 2275 | 2275 | 2250 | 5926 |
| 544 | 20230626 | 102500 | 529557715 | 2270 | 2265 | 2270 | 2260 | 2439 |
| 545 | 20230626 | 102400 | 524032100 | 2265 | 2260 | 2270 | 2260 | 3175 |
| 546 | 20230626 | 102300 | 516840260 | 2260 | 2255 | 2260 | 2255 | 2752 |
| 547 | 20230626 | 102200 | 510631125 | 2255 | 2255 | 2255 | 2250 | 154 |
| 548 | 20230626 | 102100 | 510283970 | 2255 | 2250 | 2255 | 2250 | 733 |
| 549 | 20230626 | 102000 | 508634680 | 2255 | 2255 | 2255 | 2255 | 22 |
| 550 | 20230626 | 101900 | 508585070 | 2250 | 2255 | 2255 | 2250 | 1681 |
| 551 | 20230626 | 101800 | 504802555 | 2260 | 2260 | 2260 | 2260 | 289 |
| 552 | 20230626 | 101700 | 504149415 | 2265 | 2255 | 2265 | 2255 | 6892 |
| 553 | 20230626 | 101600 | 488584180 | 2250 | 2225 | 2250 | 2225 | 16029 |
| 554 | 20230626 | 101500 | 452669855 | 2225 | 2225 | 2225 | 2225 | 5904 |
| 555 | 20230626 | 101400 | 439533455 | 2230 | 2230 | 2230 | 2230 | 0 |
| 556 | 20230626 | 101300 | 439533455 | 2230 | 2220 | 2230 | 2220 | 373 |
| 557 | 20230626 | 101200 | 438702165 | 2235 | 2235 | 2235 | 2235 | 0 |
| 558 | 20230626 | 101100 | 438702165 | 2235 | 2225 | 2235 | 2215 | 6574 |
| 559 | 20230626 | 101000 | 424116355 | 2225 | 2240 | 2240 | 2225 | 113 |
| 560 | 20230626 | 100900 | 423864915 | 2225 | 2240 | 2240 | 2225 | 324 |
| 561 | 20230626 | 100800 | 423139515 | 2225 | 2240 | 2240 | 2225 | 207 |
| 562 | 20230626 | 100700 | 422678925 | 2240 | 2235 | 2240 | 2235 | 500 |
| 563 | 20230626 | 100600 | 421559370 | 2220 | 2220 | 2225 | 2220 | 860 |
| 564 | 20230626 | 100500 | 419649415 | 2220 | 2220 | 2220 | 2220 | 7512 |
| 565 | 20230626 | 100400 | 402972775 | 2220 | 2240 | 2240 | 2220 | 2472 |
| 566 | 20230626 | 100300 | 397484545 | 2220 | 2240 | 2240 | 2220 | 2392 |
| 567 | 20230626 | 100200 | 392156110 | 2250 | 2250 | 2250 | 2250 | 0 |
| 568 | 20230626 | 100100 | 392156110 | 2250 | 2250 | 2250 | 2235 | 1484 |
| 569 | 20230626 | 100000 | 388838725 | 2245 | 2245 | 2245 | 2245 | 312 |
| 570 | 20230626 | 095900 | 388138285 | 2235 | 2245 | 2250 | 2235 | 501 |
| 571 | 20230626 | 095800 | 387011380 | 2230 | 2235 | 2235 | 2230 | 1772 |
| 572 | 20230626 | 095700 | 383054320 | 2235 | 2235 | 2235 | 2235 | 0 |
| 573 | 20230626 | 095600 | 383054320 | 2235 | 2245 | 2250 | 2235 | 800 |
| 574 | 20230626 | 095500 | 381262705 | 2250 | 2240 | 2250 | 2240 | 1089 |
| 575 | 20230626 | 095400 | 378819335 | 2240 | 2240 | 2245 | 2240 | 2829 |
| 576 | 20230626 | 095300 | 372482350 | 2240 | 2245 | 2245 | 2240 | 100 |
| 577 | 20230626 | 095200 | 372258220 | 2245 | 2250 | 2250 | 2245 | 254 |
| 578 | 20230626 | 095100 | 371687720 | 2250 | 2240 | 2250 | 2240 | 14 |
| 579 | 20230626 | 095000 | 371656270 | 2245 | 2245 | 2245 | 2245 | 152 |
| 580 | 20230626 | 094900 | 371315030 | 2245 | 2240 | 2245 | 2240 | 562 |
| 581 | 20230626 | 094800 | 370055150 | 2250 | 2250 | 2250 | 2240 | 4093 |
| 582 | 20230626 | 094700 | 360864700 | 2240 | 2240 | 2240 | 2240 | 367 |
| 583 | 20230626 | 094600 | 360042620 | 2240 | 2240 | 2240 | 2240 | 809 |
| 584 | 20230626 | 094500 | 358230460 | 2235 | 2235 | 2235 | 2235 | 264 |
| 585 | 20230626 | 094400 | 357640420 | 2235 | 2235 | 2235 | 2235 | 0 |
| 586 | 20230626 | 094300 | 357640420 | 2235 | 2230 | 2235 | 2230 | 1818 |
| 587 | 20230626 | 094200 | 353581640 | 2235 | 2245 | 2245 | 2235 | 3584 |
| 588 | 20230626 | 094100 | 345558370 | 2250 | 2240 | 2250 | 2240 | 2264 |
| 589 | 20230626 | 094000 | 340478090 | 2235 | 2225 | 2240 | 2220 | 2643 |
| 590 | 20230626 | 093900 | 334589865 | 2220 | 2230 | 2230 | 2220 | 4 |
| 591 | 20230626 | 093800 | 334580975 | 2220 | 2230 | 2230 | 2220 | 2440 |
| 592 | 20230626 | 093700 | 329164145 | 2220 | 2220 | 2230 | 2220 | 536 |
| 593 | 20230626 | 093600 | 327974215 | 2220 | 2220 | 2220 | 2220 | 797 |
| 594 | 20230626 | 093500 | 326204875 | 2230 | 2230 | 2230 | 2230 | 12 |
| 595 | 20230626 | 093400 | 326178115 | 2230 | 2230 | 2230 | 2220 | 612 |
| 596 | 20230626 | 093300 | 324814855 | 2230 | 2235 | 2235 | 2220 | 2314 |
| 597 | 20230626 | 093200 | 319672345 | 2235 | 2235 | 2235 | 2225 | 612 |
| 598 | 20230626 | 093100 | 318305325 | 2235 | 2225 | 2235 | 2225 | 26 |
| 599 | 20230626 | 093000 | 318247345 | 2235 | 2230 | 2235 | 2220 | 183 |
| 600 | 20230626 | 092900 | 317840225 | 2235 | 2235 | 2235 | 2215 | 3475 |
| 601 | 20230626 | 092800 | 310126750 | 2235 | 2230 | 2235 | 2215 | 4799 |
| 602 | 20230626 | 092700 | 299486775 | 2220 | 2240 | 2240 | 2215 | 14681 |
| 603 | 20230626 | 092600 | 266901745 | 2240 | 2240 | 2240 | 2235 | 575 |
| 604 | 20230626 | 092500 | 265613765 | 2235 | 2240 | 2245 | 2235 | 767 |
| 605 | 20230626 | 092400 | 263896230 | 2240 | 2235 | 2240 | 2230 | 1408 |
| 606 | 20230626 | 092300 | 260742865 | 2240 | 2230 | 2240 | 2230 | 733 |
| 607 | 20230626 | 092200 | 259108245 | 2230 | 2240 | 2240 | 2230 | 431 |
| 608 | 20230626 | 092100 | 258144855 | 2240 | 2230 | 2240 | 2230 | 22 |
| 609 | 20230626 | 092000 | 258095785 | 2230 | 2230 | 2230 | 2230 | 20 |
| 610 | 20230626 | 091900 | 258051185 | 2235 | 2230 | 2235 | 2225 | 625 |
| 611 | 20230626 | 091800 | 256655225 | 2245 | 2230 | 2250 | 2230 | 2459 |
| 612 | 20230626 | 091700 | 251170120 | 2230 | 2220 | 2230 | 2210 | 4725 |
| 613 | 20230626 | 091600 | 240682940 | 2225 | 2235 | 2240 | 2225 | 5578 |
| 614 | 20230626 | 091500 | 228246980 | 2230 | 2230 | 2235 | 2230 | 479 |
| 615 | 20230626 | 091400 | 227177750 | 2230 | 2205 | 2230 | 2205 | 622 |
| 616 | 20230626 | 091300 | 225801595 | 2205 | 2210 | 2225 | 2205 | 4795 |
| 617 | 20230626 | 091200 | 215204280 | 2205 | 2215 | 2225 | 2205 | 4231 |
| 618 | 20230626 | 091100 | 205854300 | 2215 | 2230 | 2245 | 2215 | 1690 |
| 619 | 20230626 | 091000 | 202092875 | 2245 | 2235 | 2255 | 2235 | 2091 |
| 620 | 20230626 | 090900 | 197390520 | 2245 | 2225 | 2250 | 2225 | 1475 |
| 621 | 20230626 | 090800 | 194102705 | 2225 | 2210 | 2225 | 2210 | 3891 |
| 622 | 20230626 | 090700 | 185479660 | 2210 | 2220 | 2220 | 2210 | 1345 |
| 623 | 20230626 | 090600 | 182505455 | 2220 | 2220 | 2225 | 2210 | 4711 |
| 624 | 20230626 | 090500 | 172056885 | 2225 | 2210 | 2225 | 2210 | 9715 |
| 625 | 20230626 | 090400 | 150529400 | 2205 | 2200 | 2215 | 2195 | 2881 |
| 626 | 20230626 | 090300 | 144174040 | 2190 | 2235 | 2235 | 2175 | 26381 |
| 627 | 20230626 | 090200 | 85762960 | 2235 | 2275 | 2275 | 2230 | 8502 |
| 628 | 20230626 | 090100 | 66659385 | 2275 | 2270 | 2285 | 2250 | 14276 |
| 629 | 20230626 | 090000 | 34406930 | 2275 | 2295 | 2300 | 2265 | 13198 |