29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 5207 |
| 3 | 20230619 | 184000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 4 | 20230619 | 183900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 5 | 20230619 | 183800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 6 | 20230619 | 183700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 7 | 20230619 | 183600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 8 | 20230619 | 183500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 9 | 20230619 | 183400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 10 | 20230619 | 183300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 11 | 20230619 | 183200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 12 | 20230619 | 183100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 13 | 20230619 | 183000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 14 | 20230619 | 182900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 15 | 20230619 | 182800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 16 | 20230619 | 182700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 17 | 20230619 | 182600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 18 | 20230619 | 182500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 19 | 20230619 | 182400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 20 | 20230619 | 182300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 21 | 20230619 | 182200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 22 | 20230619 | 182100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 23 | 20230619 | 182000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 24 | 20230619 | 181900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 25 | 20230619 | 181800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 26 | 20230619 | 181700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 27 | 20230619 | 181600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 28 | 20230619 | 181500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 29 | 20230619 | 181400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 30 | 20230619 | 181300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 31 | 20230619 | 181200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 32 | 20230619 | 181100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 5207 |
| 33 | 20230619 | 181000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 34 | 20230619 | 180900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 35 | 20230619 | 180800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 36 | 20230619 | 180700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 37 | 20230619 | 180600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 38 | 20230619 | 180500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 39 | 20230619 | 180400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 40 | 20230619 | 180300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 41 | 20230619 | 180200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 42 | 20230619 | 180100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 43 | 20230619 | 180000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 44 | 20230619 | 175900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 45 | 20230619 | 175800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 46 | 20230619 | 175700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 47 | 20230619 | 175600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 48 | 20230619 | 175500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 49 | 20230619 | 175400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 50 | 20230619 | 175300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 51 | 20230619 | 175200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 52 | 20230619 | 175100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 53 | 20230619 | 175000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 54 | 20230619 | 174900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 55 | 20230619 | 174800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 56 | 20230619 | 174700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 57 | 20230619 | 174600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 58 | 20230619 | 174500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 59 | 20230619 | 174400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 60 | 20230619 | 174300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 61 | 20230619 | 174200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 62 | 20230619 | 174100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 5207 |
| 63 | 20230619 | 174000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 64 | 20230619 | 173900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 65 | 20230619 | 173800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 66 | 20230619 | 173700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 67 | 20230619 | 173600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 68 | 20230619 | 173500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 69 | 20230619 | 173400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 70 | 20230619 | 173300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 71 | 20230619 | 173200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 72 | 20230619 | 173100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 73 | 20230619 | 173000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 74 | 20230619 | 172900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 75 | 20230619 | 172800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 76 | 20230619 | 172700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 77 | 20230619 | 172600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 78 | 20230619 | 172500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 79 | 20230619 | 172400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 80 | 20230619 | 172300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 81 | 20230619 | 172200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 82 | 20230619 | 172100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 83 | 20230619 | 172000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 84 | 20230619 | 171900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 85 | 20230619 | 171800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 86 | 20230619 | 171700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 87 | 20230619 | 171600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 88 | 20230619 | 171500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 89 | 20230619 | 171400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 90 | 20230619 | 171300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 91 | 20230619 | 171200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 92 | 20230619 | 171100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 5207 |
| 93 | 20230619 | 171000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 94 | 20230619 | 170900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 95 | 20230619 | 170800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 96 | 20230619 | 170700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 97 | 20230619 | 170600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 98 | 20230619 | 170500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 99 | 20230619 | 170400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 100 | 20230619 | 170300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 101 | 20230619 | 170200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 102 | 20230619 | 170100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 103 | 20230619 | 170000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 104 | 20230619 | 165900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 105 | 20230619 | 165800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 106 | 20230619 | 165700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 107 | 20230619 | 165600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 108 | 20230619 | 165500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 109 | 20230619 | 165400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 110 | 20230619 | 165300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 111 | 20230619 | 165200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 112 | 20230619 | 165100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 113 | 20230619 | 165000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 114 | 20230619 | 164900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 115 | 20230619 | 164800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 116 | 20230619 | 164700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 117 | 20230619 | 164600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 118 | 20230619 | 164500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 119 | 20230619 | 164400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 120 | 20230619 | 164300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 121 | 20230619 | 164200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 122 | 20230619 | 164100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 5207 |
| 123 | 20230619 | 164000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 124 | 20230619 | 163900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 125 | 20230619 | 163800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 126 | 20230619 | 163700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 127 | 20230619 | 163600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 128 | 20230619 | 163500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 129 | 20230619 | 163400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 130 | 20230619 | 163300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 131 | 20230619 | 163200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 132 | 20230619 | 163100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 133 | 20230619 | 163000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 134 | 20230619 | 162900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 135 | 20230619 | 162800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 136 | 20230619 | 162700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 137 | 20230619 | 162600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 138 | 20230619 | 162500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 139 | 20230619 | 162400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 140 | 20230619 | 162300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 141 | 20230619 | 162200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 142 | 20230619 | 162100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 143 | 20230619 | 162000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 144 | 20230619 | 161900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 145 | 20230619 | 161800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 146 | 20230619 | 161700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 147 | 20230619 | 161600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 148 | 20230619 | 161500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 149 | 20230619 | 161400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 150 | 20230619 | 161300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 151 | 20230619 | 161200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 152 | 20230619 | 161100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 5207 |
| 153 | 20230619 | 161000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 154 | 20230619 | 160900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 155 | 20230619 | 160800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 156 | 20230619 | 160700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 157 | 20230619 | 160600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 158 | 20230619 | 160500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 159 | 20230619 | 160400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 160 | 20230619 | 160300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 161 | 20230619 | 160200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 162 | 20230619 | 160100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 163 | 20230619 | 160000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 164 | 20230619 | 155900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 165 | 20230619 | 155800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 166 | 20230619 | 155700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 167 | 20230619 | 155600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 168 | 20230619 | 155500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 169 | 20230619 | 155400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 170 | 20230619 | 155300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 171 | 20230619 | 155200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 172 | 20230619 | 155100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 173 | 20230619 | 155000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 174 | 20230619 | 154900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 175 | 20230619 | 154800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 176 | 20230619 | 154700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 177 | 20230619 | 154600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 178 | 20230619 | 154500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 179 | 20230619 | 154400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 180 | 20230619 | 154300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 181 | 20230619 | 154200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 182 | 20230619 | 154100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 5207 |
| 183 | 20230619 | 154000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 184 | 20230619 | 153900 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 185 | 20230619 | 153800 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 186 | 20230619 | 153700 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 187 | 20230619 | 153600 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 188 | 20230619 | 153500 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 189 | 20230619 | 153400 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 190 | 20230619 | 153300 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 191 | 20230619 | 153200 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 192 | 20230619 | 153100 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 0 |
| 193 | 20230619 | 153000 | 1614531870 | 2635 | 2635 | 2635 | 2635 | 5207 |
| 194 | 20230619 | 152900 | 1600811425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 195 | 20230619 | 152800 | 1600811425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 196 | 20230619 | 152700 | 1600811425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 197 | 20230619 | 152600 | 1600811425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 198 | 20230619 | 152500 | 1600811425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 199 | 20230619 | 152400 | 1600811425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 200 | 20230619 | 152300 | 1600811425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 201 | 20230619 | 152200 | 1600811425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 202 | 20230619 | 152100 | 1600811425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 203 | 20230619 | 152000 | 1600811425 | 2650 | 2650 | 2650 | 2650 | 0 |
| 204 | 20230619 | 151900 | 1600811425 | 2650 | 2645 | 2650 | 2645 | 3002 |
| 205 | 20230619 | 151800 | 1592871125 | 2645 | 2640 | 2645 | 2635 | 1252 |
| 206 | 20230619 | 151700 | 1589567435 | 2650 | 2640 | 2650 | 2635 | 570 |
| 207 | 20230619 | 151600 | 1588061085 | 2635 | 2650 | 2650 | 2635 | 880 |
| 208 | 20230619 | 151500 | 1585739490 | 2650 | 2650 | 2650 | 2650 | 100 |
| 209 | 20230619 | 151400 | 1585474490 | 2650 | 2640 | 2650 | 2635 | 6836 |
| 210 | 20230619 | 151300 | 1567440730 | 2635 | 2635 | 2635 | 2635 | 120 |
| 211 | 20230619 | 151200 | 1567124530 | 2635 | 2640 | 2640 | 2635 | 408 |
| 212 | 20230619 | 151100 | 1566047560 | 2635 | 2640 | 2640 | 2635 | 370 |
| 213 | 20230619 | 151000 | 1565071350 | 2650 | 2645 | 2650 | 2645 | 188 |
| 214 | 20230619 | 150900 | 1564574040 | 2650 | 2650 | 2650 | 2650 | 9 |
| 215 | 20230619 | 150800 | 1564550190 | 2650 | 2640 | 2650 | 2640 | 6847 |
| 216 | 20230619 | 150700 | 1546473760 | 2650 | 2650 | 2650 | 2650 | 104 |
| 217 | 20230619 | 150600 | 1546198160 | 2655 | 2655 | 2655 | 2655 | 6 |
| 218 | 20230619 | 150500 | 1546182230 | 2640 | 2640 | 2650 | 2640 | 2387 |
| 219 | 20230619 | 150400 | 1539870540 | 2645 | 2645 | 2645 | 2645 | 893 |
| 220 | 20230619 | 150300 | 1537508555 | 2645 | 2645 | 2645 | 2645 | 891 |
| 221 | 20230619 | 150200 | 1535151860 | 2640 | 2645 | 2650 | 2640 | 1361 |
| 222 | 20230619 | 150100 | 1531554760 | 2655 | 2650 | 2655 | 2645 | 2538 |
| 223 | 20230619 | 150000 | 1524834300 | 2665 | 2670 | 2670 | 2650 | 1847 |
| 224 | 20230619 | 145900 | 1519933675 | 2670 | 2650 | 2670 | 2650 | 1073 |
| 225 | 20230619 | 145800 | 1517090205 | 2650 | 2645 | 2650 | 2645 | 437 |
| 226 | 20230619 | 145700 | 1515934215 | 2645 | 2645 | 2645 | 2645 | 2987 |
| 227 | 20230619 | 145600 | 1508033600 | 2645 | 2640 | 2645 | 2640 | 1021 |
| 228 | 20230619 | 145500 | 1505333060 | 2645 | 2650 | 2650 | 2645 | 3525 |
| 229 | 20230619 | 145400 | 1496009035 | 2650 | 2650 | 2650 | 2650 | 1253 |
| 230 | 20230619 | 145300 | 1492688585 | 2645 | 2650 | 2650 | 2645 | 1477 |
| 231 | 20230619 | 145200 | 1488780805 | 2655 | 2655 | 2655 | 2655 | 1 |
| 232 | 20230619 | 145100 | 1488778150 | 2660 | 2660 | 2660 | 2660 | 0 |
| 233 | 20230619 | 145000 | 1488778150 | 2660 | 2660 | 2660 | 2660 | 516 |
| 234 | 20230619 | 144900 | 1487405590 | 2660 | 2660 | 2660 | 2660 | 0 |
| 235 | 20230619 | 144800 | 1487405590 | 2660 | 2670 | 2670 | 2660 | 1930 |
| 236 | 20230619 | 144700 | 1482268790 | 2670 | 2650 | 2670 | 2650 | 582 |
| 237 | 20230619 | 144600 | 1480714890 | 2665 | 2665 | 2665 | 2665 | 753 |
| 238 | 20230619 | 144500 | 1478708145 | 2670 | 2670 | 2670 | 2670 | 0 |
| 239 | 20230619 | 144400 | 1478708145 | 2670 | 2670 | 2670 | 2670 | 0 |
| 240 | 20230619 | 144300 | 1478708145 | 2670 | 2645 | 2670 | 2645 | 13741 |
| 241 | 20230619 | 144200 | 1442043360 | 2645 | 2645 | 2645 | 2645 | 100 |
| 242 | 20230619 | 144100 | 1441778860 | 2645 | 2645 | 2645 | 2645 | 0 |
| 243 | 20230619 | 144000 | 1441778860 | 2645 | 2650 | 2650 | 2645 | 1149 |
| 244 | 20230619 | 143900 | 1438735780 | 2650 | 2650 | 2650 | 2650 | 48 |
| 245 | 20230619 | 143800 | 1438608580 | 2650 | 2650 | 2650 | 2645 | 419 |
| 246 | 20230619 | 143700 | 1437500295 | 2650 | 2650 | 2650 | 2645 | 1609 |
| 247 | 20230619 | 143600 | 1433244305 | 2645 | 2650 | 2650 | 2645 | 1464 |
| 248 | 20230619 | 143500 | 1429371465 | 2650 | 2655 | 2655 | 2650 | 17 |
| 249 | 20230619 | 143400 | 1429326405 | 2655 | 2655 | 2655 | 2655 | 0 |
| 250 | 20230619 | 143300 | 1429326405 | 2655 | 2655 | 2655 | 2655 | 0 |
| 251 | 20230619 | 143200 | 1429326405 | 2655 | 2645 | 2655 | 2645 | 210 |
| 252 | 20230619 | 143100 | 1428770945 | 2655 | 2650 | 2655 | 2650 | 915 |
| 253 | 20230619 | 143000 | 1426346190 | 2650 | 2650 | 2650 | 2650 | 1069 |
| 254 | 20230619 | 142900 | 1423513340 | 2660 | 2660 | 2660 | 2660 | 0 |
| 255 | 20230619 | 142800 | 1423513340 | 2660 | 2660 | 2660 | 2660 | 0 |
| 256 | 20230619 | 142700 | 1423513340 | 2660 | 2660 | 2665 | 2650 | 1878 |
| 257 | 20230619 | 142600 | 1418527355 | 2660 | 2660 | 2660 | 2660 | 7 |
| 258 | 20230619 | 142500 | 1418508735 | 2660 | 2660 | 2660 | 2660 | 501 |
| 259 | 20230619 | 142400 | 1417176075 | 2660 | 2660 | 2660 | 2660 | 1 |
| 260 | 20230619 | 142300 | 1417173415 | 2655 | 2655 | 2655 | 2655 | 544 |
| 261 | 20230619 | 142200 | 1415729095 | 2655 | 2655 | 2655 | 2655 | 1 |
| 262 | 20230619 | 142100 | 1415726440 | 2655 | 2655 | 2655 | 2655 | 144 |
| 263 | 20230619 | 142000 | 1415344120 | 2655 | 2655 | 2655 | 2655 | 819 |
| 264 | 20230619 | 141900 | 1413169675 | 2655 | 2655 | 2655 | 2655 | 52 |
| 265 | 20230619 | 141800 | 1413031615 | 2655 | 2650 | 2655 | 2650 | 181 |
| 266 | 20230619 | 141700 | 1412551960 | 2655 | 2655 | 2655 | 2655 | 0 |
| 267 | 20230619 | 141600 | 1412551960 | 2655 | 2655 | 2655 | 2655 | 47 |
| 268 | 20230619 | 141500 | 1412427175 | 2655 | 2655 | 2655 | 2655 | 1 |
| 269 | 20230619 | 141400 | 1412424520 | 2645 | 2655 | 2655 | 2645 | 1020 |
| 270 | 20230619 | 141300 | 1409724435 | 2655 | 2655 | 2655 | 2655 | 321 |
| 271 | 20230619 | 141200 | 1408872180 | 2655 | 2655 | 2655 | 2655 | 12 |
| 272 | 20230619 | 141100 | 1408840320 | 2655 | 2650 | 2655 | 2645 | 351 |
| 273 | 20230619 | 141000 | 1407911165 | 2650 | 2650 | 2650 | 2645 | 689 |
| 274 | 20230619 | 140900 | 1406088730 | 2645 | 2645 | 2645 | 2645 | 0 |
| 275 | 20230619 | 140800 | 1406088730 | 2645 | 2645 | 2645 | 2645 | 0 |
| 276 | 20230619 | 140700 | 1406088730 | 2645 | 2645 | 2645 | 2645 | 0 |
| 277 | 20230619 | 140600 | 1406088730 | 2645 | 2645 | 2645 | 2645 | 0 |
| 278 | 20230619 | 140500 | 1406088730 | 2645 | 2650 | 2650 | 2645 | 481 |
| 279 | 20230619 | 140400 | 1404816480 | 2645 | 2645 | 2645 | 2645 | 2 |
| 280 | 20230619 | 140300 | 1404811190 | 2645 | 2645 | 2645 | 2645 | 215 |
| 281 | 20230619 | 140200 | 1404242515 | 2645 | 2645 | 2645 | 2645 | 1244 |
| 282 | 20230619 | 140100 | 1400952135 | 2645 | 2650 | 2650 | 2645 | 106 |
| 283 | 20230619 | 140000 | 1400671740 | 2650 | 2650 | 2650 | 2650 | 1310 |
| 284 | 20230619 | 135900 | 1397200240 | 2655 | 2655 | 2655 | 2655 | 1219 |
| 285 | 20230619 | 135800 | 1393963795 | 2655 | 2655 | 2655 | 2655 | 773 |
| 286 | 20230619 | 135700 | 1391911480 | 2655 | 2655 | 2655 | 2655 | 6 |
| 287 | 20230619 | 135600 | 1391895550 | 2655 | 2655 | 2655 | 2655 | 4 |
| 288 | 20230619 | 135500 | 1391884930 | 2655 | 2655 | 2655 | 2655 | 5 |
| 289 | 20230619 | 135400 | 1391871655 | 2655 | 2655 | 2655 | 2655 | 1 |
| 290 | 20230619 | 135300 | 1391869000 | 2655 | 2655 | 2655 | 2655 | 1 |
| 291 | 20230619 | 135200 | 1391866345 | 2655 | 2650 | 2655 | 2650 | 644 |
| 292 | 20230619 | 135100 | 1390157320 | 2645 | 2645 | 2645 | 2645 | 1247 |
| 293 | 20230619 | 135000 | 1386859005 | 2645 | 2645 | 2645 | 2645 | 1489 |
| 294 | 20230619 | 134900 | 1382920600 | 2650 | 2650 | 2650 | 2650 | 0 |
| 295 | 20230619 | 134800 | 1382920600 | 2650 | 2650 | 2650 | 2650 | 50 |
| 296 | 20230619 | 134700 | 1382788100 | 2650 | 2650 | 2650 | 2650 | 799 |
| 297 | 20230619 | 134600 | 1380670750 | 2650 | 2650 | 2650 | 2650 | 15 |
| 298 | 20230619 | 134500 | 1380631000 | 2650 | 2650 | 2650 | 2650 | 3021 |
| 299 | 20230619 | 134400 | 1372625350 | 2650 | 2650 | 2650 | 2650 | 145 |
| 300 | 20230619 | 134300 | 1372241100 | 2645 | 2645 | 2645 | 2645 | 100 |
| 301 | 20230619 | 134200 | 1371976600 | 2645 | 2645 | 2645 | 2645 | 1700 |
| 302 | 20230619 | 134100 | 1367480100 | 2645 | 2645 | 2645 | 2645 | 0 |
| 303 | 20230619 | 134000 | 1367480100 | 2645 | 2645 | 2645 | 2645 | 0 |
| 304 | 20230619 | 133900 | 1367480100 | 2645 | 2645 | 2645 | 2645 | 263 |
| 305 | 20230619 | 133800 | 1366784465 | 2645 | 2645 | 2645 | 2645 | 22 |
| 306 | 20230619 | 133700 | 1366726275 | 2645 | 2645 | 2645 | 2645 | 2167 |
| 307 | 20230619 | 133600 | 1360994560 | 2645 | 2650 | 2650 | 2645 | 1057 |
| 308 | 20230619 | 133500 | 1358196835 | 2655 | 2650 | 2655 | 2645 | 432 |
| 309 | 20230619 | 133400 | 1357052225 | 2655 | 2655 | 2655 | 2655 | 0 |
| 310 | 20230619 | 133300 | 1357052225 | 2655 | 2655 | 2655 | 2655 | 600 |
| 311 | 20230619 | 133200 | 1355459225 | 2655 | 2655 | 2655 | 2655 | 1 |
| 312 | 20230619 | 133100 | 1355456570 | 2650 | 2650 | 2650 | 2650 | 560 |
| 313 | 20230619 | 133000 | 1353972570 | 2650 | 2650 | 2650 | 2650 | 1 |
| 314 | 20230619 | 132900 | 1353969920 | 2650 | 2650 | 2650 | 2650 | 22 |
| 315 | 20230619 | 132800 | 1353911620 | 2650 | 2650 | 2650 | 2650 | 0 |
| 316 | 20230619 | 132700 | 1353911620 | 2650 | 2640 | 2650 | 2640 | 42 |
| 317 | 20230619 | 132600 | 1353800725 | 2640 | 2640 | 2640 | 2640 | 17 |
| 318 | 20230619 | 132500 | 1353755845 | 2640 | 2650 | 2650 | 2640 | 501 |
| 319 | 20230619 | 132400 | 1352432220 | 2640 | 2640 | 2640 | 2640 | 0 |
| 320 | 20230619 | 132300 | 1352432220 | 2640 | 2660 | 2660 | 2640 | 2089 |
| 321 | 20230619 | 132200 | 1346917130 | 2660 | 2655 | 2660 | 2655 | 141 |
| 322 | 20230619 | 132100 | 1346542170 | 2655 | 2650 | 2655 | 2650 | 5000 |
| 323 | 20230619 | 132000 | 1333268675 | 2655 | 2640 | 2655 | 2640 | 1010 |
| 324 | 20230619 | 131900 | 1330602125 | 2655 | 2655 | 2655 | 2655 | 100 |
| 325 | 20230619 | 131800 | 1330336625 | 2655 | 2640 | 2655 | 2640 | 500 |
| 326 | 20230619 | 131700 | 1329011955 | 2650 | 2650 | 2650 | 2640 | 1006 |
| 327 | 20230619 | 131600 | 1326346100 | 2640 | 2640 | 2640 | 2640 | 855 |
| 328 | 20230619 | 131500 | 1324088900 | 2640 | 2650 | 2650 | 2640 | 3356 |
| 329 | 20230619 | 131400 | 1315228970 | 2650 | 2635 | 2650 | 2635 | 529 |
| 330 | 20230619 | 131300 | 1313835040 | 2635 | 2630 | 2650 | 2630 | 5310 |
| 331 | 20230619 | 131200 | 1299862620 | 2630 | 2635 | 2635 | 2625 | 254 |
| 332 | 20230619 | 131100 | 1299194600 | 2625 | 2630 | 2630 | 2625 | 4015 |
| 333 | 20230619 | 131000 | 1288641325 | 2635 | 2655 | 2655 | 2635 | 2208 |
| 334 | 20230619 | 130900 | 1282816855 | 2650 | 2640 | 2650 | 2640 | 572 |
| 335 | 20230619 | 130800 | 1281306765 | 2640 | 2650 | 2650 | 2640 | 2195 |
| 336 | 20230619 | 130700 | 1275511955 | 2645 | 2645 | 2650 | 2645 | 2270 |
| 337 | 20230619 | 130600 | 1269507795 | 2660 | 2660 | 2660 | 2660 | 0 |
| 338 | 20230619 | 130500 | 1269507795 | 2660 | 2660 | 2660 | 2650 | 3 |
| 339 | 20230619 | 130400 | 1269499825 | 2650 | 2660 | 2660 | 2645 | 1706 |
| 340 | 20230619 | 130300 | 1264983025 | 2650 | 2660 | 2660 | 2650 | 768 |
| 341 | 20230619 | 130200 | 1262941145 | 2660 | 2650 | 2660 | 2650 | 2 |
| 342 | 20230619 | 130100 | 1262935835 | 2650 | 2650 | 2650 | 2645 | 1231 |
| 343 | 20230619 | 130000 | 1259675185 | 2645 | 2645 | 2645 | 2645 | 0 |
| 344 | 20230619 | 125900 | 1259675185 | 2645 | 2645 | 2645 | 2645 | 416 |
| 345 | 20230619 | 125800 | 1258574865 | 2640 | 2650 | 2655 | 2640 | 1242 |
| 346 | 20230619 | 125700 | 1255285210 | 2655 | 2650 | 2655 | 2650 | 102 |
| 347 | 20230619 | 125600 | 1255014405 | 2655 | 2645 | 2655 | 2640 | 1494 |
| 348 | 20230619 | 125500 | 1251065445 | 2650 | 2655 | 2655 | 2625 | 10318 |
| 349 | 20230619 | 125400 | 1223866325 | 2645 | 2660 | 2660 | 2645 | 7 |
| 350 | 20230619 | 125300 | 1223847720 | 2645 | 2670 | 2670 | 2640 | 18024 |
| 351 | 20230619 | 125200 | 1176070735 | 2670 | 2655 | 2670 | 2655 | 40 |
| 352 | 20230619 | 125100 | 1175964370 | 2670 | 2665 | 2670 | 2665 | 1430 |
| 353 | 20230619 | 125000 | 1172148360 | 2670 | 2670 | 2670 | 2660 | 426 |
| 354 | 20230619 | 124900 | 1171014970 | 2670 | 2670 | 2670 | 2655 | 951 |
| 355 | 20230619 | 124800 | 1168489400 | 2670 | 2665 | 2670 | 2660 | 63 |
| 356 | 20230619 | 124700 | 1168321595 | 2665 | 2660 | 2665 | 2660 | 1072 |
| 357 | 20230619 | 124600 | 1165469935 | 2665 | 2665 | 2665 | 2665 | 2123 |
| 358 | 20230619 | 124500 | 1159812140 | 2670 | 2670 | 2670 | 2670 | 0 |
| 359 | 20230619 | 124400 | 1159812140 | 2670 | 2670 | 2670 | 2670 | 16 |
| 360 | 20230619 | 124300 | 1159769420 | 2670 | 2670 | 2670 | 2670 | 2 |
| 361 | 20230619 | 124200 | 1159764080 | 2675 | 2675 | 2675 | 2675 | 0 |
| 362 | 20230619 | 124100 | 1159764080 | 2675 | 2675 | 2675 | 2675 | 0 |
| 363 | 20230619 | 124000 | 1159764080 | 2675 | 2675 | 2675 | 2675 | 1 |
| 364 | 20230619 | 123900 | 1159761405 | 2675 | 2660 | 2675 | 2660 | 1784 |
| 365 | 20230619 | 123800 | 1155015695 | 2660 | 2660 | 2660 | 2660 | 0 |
| 366 | 20230619 | 123700 | 1155015695 | 2660 | 2665 | 2665 | 2660 | 2701 |
| 367 | 20230619 | 123600 | 1147828480 | 2665 | 2665 | 2665 | 2665 | 1332 |
| 368 | 20230619 | 123500 | 1144278700 | 2665 | 2665 | 2665 | 2665 | 3 |
| 369 | 20230619 | 123400 | 1144270705 | 2665 | 2665 | 2665 | 2665 | 0 |
| 370 | 20230619 | 123300 | 1144270705 | 2665 | 2665 | 2665 | 2665 | 0 |
| 371 | 20230619 | 123200 | 1144270705 | 2665 | 2665 | 2665 | 2660 | 190 |
| 372 | 20230619 | 123100 | 1143764405 | 2665 | 2665 | 2665 | 2665 | 1 |
| 373 | 20230619 | 123000 | 1143761740 | 2660 | 2660 | 2660 | 2660 | 1168 |
| 374 | 20230619 | 122900 | 1140654860 | 2660 | 2655 | 2660 | 2655 | 188 |
| 375 | 20230619 | 122800 | 1140154930 | 2655 | 2655 | 2655 | 2655 | 1000 |
| 376 | 20230619 | 122700 | 1137499930 | 2660 | 2655 | 2660 | 2655 | 1001 |
| 377 | 20230619 | 122600 | 1134842270 | 2655 | 2660 | 2665 | 2655 | 2327 |
| 378 | 20230619 | 122500 | 1128656995 | 2660 | 2660 | 2660 | 2660 | 0 |
| 379 | 20230619 | 122400 | 1128656995 | 2660 | 2660 | 2660 | 2660 | 501 |
| 380 | 20230619 | 122300 | 1127324335 | 2655 | 2660 | 2660 | 2655 | 2 |
| 381 | 20230619 | 122200 | 1127319020 | 2660 | 2660 | 2660 | 2660 | 173 |
| 382 | 20230619 | 122100 | 1126858840 | 2655 | 2680 | 2680 | 2655 | 16733 |
| 383 | 20230619 | 122000 | 1082334580 | 2680 | 2680 | 2685 | 2680 | 110 |
| 384 | 20230619 | 121900 | 1082039475 | 2680 | 2680 | 2680 | 2680 | 12 |
| 385 | 20230619 | 121800 | 1082007315 | 2680 | 2680 | 2680 | 2680 | 23 |
| 386 | 20230619 | 121700 | 1081945675 | 2670 | 2670 | 2670 | 2670 | 2 |
| 387 | 20230619 | 121600 | 1081940335 | 2670 | 2670 | 2670 | 2670 | 461 |
| 388 | 20230619 | 121500 | 1080709465 | 2670 | 2670 | 2670 | 2670 | 500 |
| 389 | 20230619 | 121400 | 1079374465 | 2670 | 2670 | 2670 | 2670 | 332 |
| 390 | 20230619 | 121300 | 1078488025 | 2680 | 2680 | 2680 | 2680 | 50 |
| 391 | 20230619 | 121200 | 1078354025 | 2680 | 2670 | 2680 | 2670 | 100 |
| 392 | 20230619 | 121100 | 1078087010 | 2670 | 2670 | 2670 | 2670 | 0 |
| 393 | 20230619 | 121000 | 1078087010 | 2670 | 2670 | 2670 | 2670 | 0 |
| 394 | 20230619 | 120900 | 1078087010 | 2670 | 2670 | 2670 | 2670 | 498 |
| 395 | 20230619 | 120800 | 1076757350 | 2670 | 2680 | 2680 | 2670 | 19 |
| 396 | 20230619 | 120700 | 1076706530 | 2680 | 2675 | 2680 | 2675 | 1025 |
| 397 | 20230619 | 120600 | 1073959630 | 2680 | 2675 | 2685 | 2660 | 20021 |
| 398 | 20230619 | 120500 | 1020594265 | 2675 | 2670 | 2675 | 2670 | 105 |
| 399 | 20230619 | 120400 | 1020313705 | 2670 | 2675 | 2675 | 2670 | 173 |
| 400 | 20230619 | 120300 | 1019851685 | 2675 | 2675 | 2675 | 2670 | 7201 |
| 401 | 20230619 | 120200 | 1000600185 | 2675 | 2680 | 2680 | 2675 | 1197 |
| 402 | 20230619 | 120100 | 997396345 | 2680 | 2680 | 2680 | 2680 | 200 |
| 403 | 20230619 | 120000 | 996860345 | 2685 | 2685 | 2685 | 2685 | 100 |
| 404 | 20230619 | 115900 | 996591845 | 2685 | 2685 | 2685 | 2685 | 0 |
| 405 | 20230619 | 115800 | 996591845 | 2685 | 2685 | 2685 | 2685 | 101 |
| 406 | 20230619 | 115700 | 996320660 | 2685 | 2685 | 2685 | 2685 | 0 |
| 407 | 20230619 | 115600 | 996320660 | 2685 | 2685 | 2685 | 2685 | 0 |
| 408 | 20230619 | 115500 | 996320660 | 2685 | 2685 | 2685 | 2680 | 3044 |
| 409 | 20230619 | 115400 | 988159870 | 2685 | 2680 | 2685 | 2680 | 2 |
| 410 | 20230619 | 115300 | 988154505 | 2680 | 2680 | 2680 | 2680 | 278 |
| 411 | 20230619 | 115200 | 987409465 | 2680 | 2680 | 2680 | 2680 | 135 |
| 412 | 20230619 | 115100 | 987047665 | 2675 | 2675 | 2675 | 2675 | 0 |
| 413 | 20230619 | 115000 | 987047665 | 2675 | 2670 | 2680 | 2670 | 392 |
| 414 | 20230619 | 114900 | 985999040 | 2675 | 2665 | 2675 | 2665 | 723 |
| 415 | 20230619 | 114800 | 984065785 | 2665 | 2685 | 2685 | 2665 | 16010 |
| 416 | 20230619 | 114700 | 941310375 | 2685 | 2685 | 2690 | 2685 | 101 |
| 417 | 20230619 | 114600 | 941039185 | 2690 | 2690 | 2690 | 2690 | 0 |
| 418 | 20230619 | 114500 | 941039185 | 2690 | 2690 | 2690 | 2690 | 1 |
| 419 | 20230619 | 114400 | 941036495 | 2680 | 2690 | 2690 | 2680 | 22 |
| 420 | 20230619 | 114300 | 940977515 | 2680 | 2680 | 2680 | 2680 | 5500 |
| 421 | 20230619 | 114200 | 926237515 | 2685 | 2680 | 2685 | 2680 | 941 |
| 422 | 20230619 | 114100 | 923713500 | 2690 | 2690 | 2690 | 2690 | 0 |
| 423 | 20230619 | 114000 | 923713500 | 2690 | 2690 | 2690 | 2690 | 7 |
| 424 | 20230619 | 113900 | 923694670 | 2690 | 2690 | 2690 | 2690 | 4 |
| 425 | 20230619 | 113800 | 923683910 | 2675 | 2675 | 2675 | 2675 | 201 |
| 426 | 20230619 | 113700 | 923146235 | 2675 | 2685 | 2690 | 2675 | 1501 |
| 427 | 20230619 | 113600 | 919116040 | 2675 | 2680 | 2680 | 2675 | 8000 |
| 428 | 20230619 | 113500 | 897697255 | 2680 | 2695 | 2695 | 2680 | 12002 |
| 429 | 20230619 | 113400 | 865485600 | 2695 | 2695 | 2695 | 2695 | 0 |
| 430 | 20230619 | 113300 | 865485600 | 2695 | 2695 | 2695 | 2695 | 18 |
| 431 | 20230619 | 113200 | 865437090 | 2695 | 2695 | 2695 | 2695 | 46 |
| 432 | 20230619 | 113100 | 865313120 | 2695 | 2695 | 2695 | 2695 | 2721 |
| 433 | 20230619 | 113000 | 857980025 | 2695 | 2700 | 2700 | 2695 | 341 |
| 434 | 20230619 | 112900 | 857059530 | 2700 | 2700 | 2700 | 2700 | 23 |
| 435 | 20230619 | 112800 | 856997430 | 2700 | 2700 | 2700 | 2700 | 2391 |
| 436 | 20230619 | 112700 | 850541730 | 2700 | 2700 | 2700 | 2700 | 548 |
| 437 | 20230619 | 112600 | 849062130 | 2700 | 2700 | 2700 | 2700 | 2000 |
| 438 | 20230619 | 112500 | 843662130 | 2705 | 2705 | 2705 | 2705 | 200 |
| 439 | 20230619 | 112400 | 843121130 | 2705 | 2705 | 2705 | 2705 | 0 |
| 440 | 20230619 | 112300 | 843121130 | 2705 | 2705 | 2705 | 2705 | 458 |
| 441 | 20230619 | 112200 | 841882240 | 2705 | 2705 | 2705 | 2705 | 807 |
| 442 | 20230619 | 112100 | 839699305 | 2705 | 2700 | 2705 | 2700 | 1172 |
| 443 | 20230619 | 112000 | 836533655 | 2700 | 2700 | 2700 | 2700 | 0 |
| 444 | 20230619 | 111900 | 836533655 | 2700 | 2700 | 2700 | 2700 | 9901 |
| 445 | 20230619 | 111800 | 809800955 | 2695 | 2695 | 2695 | 2695 | 1794 |
| 446 | 20230619 | 111700 | 804966125 | 2695 | 2695 | 2695 | 2695 | 111 |
| 447 | 20230619 | 111600 | 804666980 | 2685 | 2695 | 2695 | 2685 | 152 |
| 448 | 20230619 | 111500 | 804258840 | 2685 | 2685 | 2685 | 2685 | 200 |
| 449 | 20230619 | 111400 | 803721840 | 2685 | 2685 | 2685 | 2685 | 0 |
| 450 | 20230619 | 111300 | 803721840 | 2685 | 2685 | 2685 | 2685 | 305 |
| 451 | 20230619 | 111200 | 802902915 | 2685 | 2685 | 2685 | 2685 | 336 |
| 452 | 20230619 | 111100 | 802000755 | 2685 | 2690 | 2690 | 2685 | 1070 |
| 453 | 20230619 | 111000 | 799122615 | 2690 | 2690 | 2690 | 2690 | 0 |
| 454 | 20230619 | 110900 | 799122615 | 2690 | 2695 | 2695 | 2690 | 18 |
| 455 | 20230619 | 110800 | 799074190 | 2690 | 2685 | 2690 | 2685 | 271 |
| 456 | 20230619 | 110700 | 798346550 | 2685 | 2685 | 2685 | 2685 | 5263 |
| 457 | 20230619 | 110600 | 784215395 | 2690 | 2690 | 2690 | 2690 | 2013 |
| 458 | 20230619 | 110500 | 778800425 | 2690 | 2690 | 2690 | 2685 | 2467 |
| 459 | 20230619 | 110400 | 772166195 | 2690 | 2690 | 2690 | 2690 | 2301 |
| 460 | 20230619 | 110300 | 765976505 | 2690 | 2690 | 2690 | 2685 | 1022 |
| 461 | 20230619 | 110200 | 763232325 | 2685 | 2685 | 2690 | 2685 | 53 |
| 462 | 20230619 | 110100 | 763089860 | 2690 | 2690 | 2695 | 2690 | 1937 |
| 463 | 20230619 | 110000 | 757879320 | 2695 | 2690 | 2695 | 2690 | 43 |
| 464 | 20230619 | 105900 | 757763610 | 2695 | 2695 | 2695 | 2695 | 0 |
| 465 | 20230619 | 105800 | 757763610 | 2695 | 2690 | 2695 | 2690 | 655 |
| 466 | 20230619 | 105700 | 756001655 | 2695 | 2690 | 2695 | 2690 | 252 |
| 467 | 20230619 | 105600 | 755323015 | 2690 | 2695 | 2695 | 2690 | 640 |
| 468 | 20230619 | 105500 | 753598915 | 2695 | 2695 | 2695 | 2690 | 2475 |
| 469 | 20230619 | 105400 | 746941125 | 2695 | 2700 | 2700 | 2695 | 15254 |
| 470 | 20230619 | 105300 | 705775405 | 2700 | 2700 | 2705 | 2700 | 2609 |
| 471 | 20230619 | 105200 | 698730590 | 2705 | 2705 | 2705 | 2700 | 1023 |
| 472 | 20230619 | 105100 | 695963425 | 2705 | 2705 | 2705 | 2705 | 0 |
| 473 | 20230619 | 105000 | 695963425 | 2705 | 2705 | 2705 | 2705 | 0 |
| 474 | 20230619 | 104900 | 695963425 | 2705 | 2705 | 2705 | 2705 | 1107 |
| 475 | 20230619 | 104800 | 692968990 | 2705 | 2705 | 2705 | 2705 | 1393 |
| 476 | 20230619 | 104700 | 689200925 | 2710 | 2710 | 2710 | 2705 | 1035 |
| 477 | 20230619 | 104600 | 686398745 | 2710 | 2705 | 2710 | 2705 | 2588 |
| 478 | 20230619 | 104500 | 679395320 | 2705 | 2705 | 2705 | 2705 | 947 |
| 479 | 20230619 | 104400 | 676833685 | 2705 | 2705 | 2705 | 2705 | 941 |
| 480 | 20230619 | 104300 | 674288280 | 2705 | 2705 | 2705 | 2705 | 14 |
| 481 | 20230619 | 104200 | 674250410 | 2705 | 2705 | 2705 | 2705 | 1481 |
| 482 | 20230619 | 104100 | 670244305 | 2705 | 2700 | 2705 | 2700 | 104 |
| 483 | 20230619 | 104000 | 669962990 | 2700 | 2705 | 2705 | 2700 | 3056 |
| 484 | 20230619 | 103900 | 661709205 | 2705 | 2705 | 2705 | 2705 | 5628 |
| 485 | 20230619 | 103800 | 646485465 | 2705 | 2710 | 2710 | 2705 | 1320 |
| 486 | 20230619 | 103700 | 642913265 | 2710 | 2710 | 2710 | 2710 | 0 |
| 487 | 20230619 | 103600 | 642913265 | 2710 | 2705 | 2710 | 2705 | 879 |
| 488 | 20230619 | 103500 | 640532725 | 2705 | 2705 | 2710 | 2705 | 1073 |
| 489 | 20230619 | 103400 | 637630245 | 2705 | 2705 | 2705 | 2705 | 200 |
| 490 | 20230619 | 103300 | 637089245 | 2705 | 2705 | 2705 | 2705 | 1100 |
| 491 | 20230619 | 103200 | 634113745 | 2705 | 2705 | 2705 | 2705 | 20 |
| 492 | 20230619 | 103100 | 634059645 | 2705 | 2705 | 2705 | 2705 | 230 |
| 493 | 20230619 | 103000 | 633437495 | 2705 | 2705 | 2705 | 2705 | 0 |
| 494 | 20230619 | 102900 | 633437495 | 2705 | 2700 | 2705 | 2700 | 447 |
| 495 | 20230619 | 102800 | 632230570 | 2705 | 2705 | 2705 | 2705 | 2650 |
| 496 | 20230619 | 102700 | 625062320 | 2710 | 2710 | 2710 | 2705 | 1003 |
| 497 | 20230619 | 102600 | 622349190 | 2700 | 2705 | 2710 | 2700 | 1030 |
| 498 | 20230619 | 102500 | 619564285 | 2705 | 2705 | 2705 | 2700 | 6537 |
| 499 | 20230619 | 102400 | 601886700 | 2705 | 2705 | 2710 | 2705 | 662 |
| 500 | 20230619 | 102300 | 600095420 | 2705 | 2705 | 2705 | 2705 | 1793 |
| 501 | 20230619 | 102200 | 595245355 | 2705 | 2705 | 2705 | 2705 | 1200 |
| 502 | 20230619 | 102100 | 591999355 | 2705 | 2705 | 2705 | 2700 | 1367 |
| 503 | 20230619 | 102000 | 588307425 | 2705 | 2700 | 2705 | 2700 | 108 |
| 504 | 20230619 | 101900 | 588015325 | 2705 | 2705 | 2710 | 2705 | 450 |
| 505 | 20230619 | 101800 | 586798060 | 2705 | 2700 | 2705 | 2700 | 763 |
| 506 | 20230619 | 101700 | 584736420 | 2705 | 2705 | 2705 | 2705 | 3 |
| 507 | 20230619 | 101600 | 584728305 | 2700 | 2705 | 2705 | 2700 | 106 |
| 508 | 20230619 | 101500 | 584441580 | 2700 | 2705 | 2705 | 2700 | 670 |
| 509 | 20230619 | 101400 | 582629235 | 2705 | 2705 | 2705 | 2705 | 81 |
| 510 | 20230619 | 101300 | 582410130 | 2705 | 2710 | 2710 | 2700 | 679 |
| 511 | 20230619 | 101200 | 580575865 | 2700 | 2705 | 2710 | 2700 | 1533 |
| 512 | 20230619 | 101100 | 576428100 | 2705 | 2705 | 2705 | 2705 | 50 |
| 513 | 20230619 | 101000 | 576292850 | 2705 | 2700 | 2705 | 2700 | 1428 |
| 514 | 20230619 | 100900 | 572431610 | 2705 | 2705 | 2705 | 2705 | 930 |
| 515 | 20230619 | 100800 | 569915960 | 2705 | 2705 | 2705 | 2705 | 1100 |
| 516 | 20230619 | 100700 | 566940460 | 2710 | 2705 | 2710 | 2700 | 587 |
| 517 | 20230619 | 100600 | 565353375 | 2710 | 2705 | 2710 | 2700 | 3147 |
| 518 | 20230619 | 100500 | 556853270 | 2710 | 2710 | 2710 | 2710 | 0 |
| 519 | 20230619 | 100400 | 556853270 | 2710 | 2710 | 2710 | 2710 | 103 |
| 520 | 20230619 | 100300 | 556574140 | 2710 | 2710 | 2710 | 2705 | 695 |
| 521 | 20230619 | 100200 | 554693630 | 2715 | 2710 | 2715 | 2710 | 1002 |
| 522 | 20230619 | 100100 | 551978205 | 2710 | 2705 | 2710 | 2705 | 354 |
| 523 | 20230619 | 100000 | 551020630 | 2705 | 2705 | 2705 | 2705 | 4650 |
| 524 | 20230619 | 095900 | 538442380 | 2700 | 2710 | 2710 | 2700 | 5287 |
| 525 | 20230619 | 095800 | 524131405 | 2715 | 2710 | 2715 | 2710 | 2240 |
| 526 | 20230619 | 095700 | 518058755 | 2710 | 2715 | 2715 | 2710 | 1706 |
| 527 | 20230619 | 095600 | 513426990 | 2715 | 2710 | 2715 | 2710 | 1001 |
| 528 | 20230619 | 095500 | 510714275 | 2715 | 2730 | 2730 | 2710 | 3869 |
| 529 | 20230619 | 095400 | 500192450 | 2730 | 2725 | 2735 | 2720 | 3195 |
| 530 | 20230619 | 095300 | 491472825 | 2720 | 2715 | 2720 | 2715 | 4528 |
| 531 | 20230619 | 095200 | 479164155 | 2715 | 2715 | 2715 | 2715 | 0 |
| 532 | 20230619 | 095100 | 479164155 | 2715 | 2720 | 2720 | 2715 | 696 |
| 533 | 20230619 | 095000 | 477273040 | 2715 | 2705 | 2715 | 2705 | 14181 |
| 534 | 20230619 | 094900 | 438844090 | 2705 | 2690 | 2705 | 2690 | 3040 |
| 535 | 20230619 | 094800 | 430636580 | 2700 | 2700 | 2700 | 2700 | 2 |
| 536 | 20230619 | 094700 | 430631180 | 2700 | 2690 | 2700 | 2690 | 5463 |
| 537 | 20230619 | 094600 | 415935010 | 2690 | 2690 | 2690 | 2690 | 0 |
| 538 | 20230619 | 094500 | 415935010 | 2690 | 2690 | 2690 | 2690 | 1905 |
| 539 | 20230619 | 094400 | 410810560 | 2685 | 2685 | 2685 | 2685 | 5031 |
| 540 | 20230619 | 094300 | 397302325 | 2685 | 2700 | 2700 | 2685 | 3621 |
| 541 | 20230619 | 094200 | 387547750 | 2700 | 2690 | 2700 | 2690 | 58 |
| 542 | 20230619 | 094100 | 387391680 | 2690 | 2690 | 2690 | 2690 | 874 |
| 543 | 20230619 | 094000 | 385040620 | 2690 | 2695 | 2700 | 2690 | 19 |
| 544 | 20230619 | 093900 | 384989495 | 2690 | 2680 | 2690 | 2680 | 1814 |
| 545 | 20230619 | 093800 | 380119845 | 2680 | 2690 | 2690 | 2680 | 7223 |
| 546 | 20230619 | 093700 | 360703195 | 2690 | 2690 | 2690 | 2690 | 500 |
| 547 | 20230619 | 093600 | 359358195 | 2695 | 2705 | 2705 | 2695 | 4746 |
| 548 | 20230619 | 093500 | 346566340 | 2700 | 2705 | 2710 | 2700 | 9342 |
| 549 | 20230619 | 093400 | 321333810 | 2705 | 2705 | 2710 | 2705 | 1358 |
| 550 | 20230619 | 093300 | 317660415 | 2700 | 2705 | 2705 | 2700 | 1568 |
| 551 | 20230619 | 093200 | 313424310 | 2705 | 2705 | 2705 | 2705 | 1007 |
| 552 | 20230619 | 093100 | 310700375 | 2695 | 2700 | 2700 | 2695 | 2752 |
| 553 | 20230619 | 093000 | 303269985 | 2700 | 2695 | 2700 | 2695 | 1028 |
| 554 | 20230619 | 092900 | 300497305 | 2685 | 2695 | 2695 | 2685 | 5094 |
| 555 | 20230619 | 092800 | 286800275 | 2685 | 2690 | 2695 | 2685 | 5072 |
| 556 | 20230619 | 092700 | 273158035 | 2685 | 2690 | 2690 | 2685 | 2376 |
| 557 | 20230619 | 092600 | 266767925 | 2690 | 2690 | 2695 | 2690 | 2814 |
| 558 | 20230619 | 092500 | 259198245 | 2690 | 2685 | 2690 | 2685 | 162 |
| 559 | 20230619 | 092400 | 258763185 | 2685 | 2690 | 2690 | 2685 | 799 |
| 560 | 20230619 | 092300 | 256617470 | 2690 | 2690 | 2690 | 2690 | 947 |
| 561 | 20230619 | 092200 | 254070040 | 2685 | 2690 | 2690 | 2685 | 1517 |
| 562 | 20230619 | 092100 | 249996395 | 2690 | 2685 | 2690 | 2685 | 575 |
| 563 | 20230619 | 092000 | 248450645 | 2690 | 2685 | 2690 | 2685 | 450 |
| 564 | 20230619 | 091900 | 247241645 | 2685 | 2685 | 2690 | 2685 | 4085 |
| 565 | 20230619 | 091800 | 236273320 | 2690 | 2690 | 2690 | 2690 | 439 |
| 566 | 20230619 | 091700 | 235092410 | 2690 | 2690 | 2690 | 2685 | 2008 |
| 567 | 20230619 | 091600 | 229690925 | 2690 | 2690 | 2690 | 2690 | 187 |
| 568 | 20230619 | 091500 | 229187895 | 2690 | 2690 | 2690 | 2685 | 1908 |
| 569 | 20230619 | 091400 | 224058050 | 2690 | 2695 | 2695 | 2690 | 867 |
| 570 | 20230619 | 091300 | 221721585 | 2695 | 2705 | 2705 | 2695 | 4838 |
| 571 | 20230619 | 091200 | 208664375 | 2705 | 2710 | 2715 | 2705 | 4679 |
| 572 | 20230619 | 091100 | 195992150 | 2710 | 2700 | 2710 | 2700 | 4029 |
| 573 | 20230619 | 091000 | 185074025 | 2710 | 2685 | 2710 | 2685 | 8200 |
| 574 | 20230619 | 090900 | 162944800 | 2690 | 2680 | 2695 | 2680 | 2286 |
| 575 | 20230619 | 090800 | 156806930 | 2680 | 2680 | 2680 | 2675 | 4097 |
| 576 | 20230619 | 090700 | 145843115 | 2680 | 2680 | 2685 | 2680 | 2715 |
| 577 | 20230619 | 090600 | 138565775 | 2680 | 2680 | 2685 | 2680 | 782 |
| 578 | 20230619 | 090500 | 136470010 | 2670 | 2675 | 2685 | 2670 | 3728 |
| 579 | 20230619 | 090400 | 126472670 | 2665 | 2665 | 2665 | 2665 | 1800 |
| 580 | 20230619 | 090300 | 121675670 | 2665 | 2655 | 2675 | 2655 | 3037 |
| 581 | 20230619 | 090200 | 113603280 | 2655 | 2660 | 2670 | 2650 | 9881 |
| 582 | 20230619 | 090100 | 87357800 | 2660 | 2650 | 2660 | 2650 | 4524 |
| 583 | 20230619 | 090000 | 75361305 | 2650 | 2685 | 2685 | 2650 | 27885 |