30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 185800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 19410 |
| 3 | 20230619 | 185700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20230619 | 185600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20230619 | 185500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20230619 | 185400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20230619 | 185300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20230619 | 185200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20230619 | 185100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20230619 | 185000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20230619 | 184900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20230619 | 184800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20230619 | 184700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20230619 | 184600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20230619 | 184500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20230619 | 184400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20230619 | 184300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20230619 | 184200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20230619 | 184100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20230619 | 184000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20230619 | 183900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20230619 | 183800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20230619 | 183700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20230619 | 183600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20230619 | 183500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20230619 | 183400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20230619 | 183300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20230619 | 183200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20230619 | 183100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20230619 | 183000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20230619 | 182900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20230619 | 182800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 19410 |
| 33 | 20230619 | 182700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20230619 | 182600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20230619 | 182500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20230619 | 182400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20230619 | 182300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20230619 | 182200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20230619 | 182100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20230619 | 182000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20230619 | 181900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20230619 | 181800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20230619 | 181700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20230619 | 181600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20230619 | 181500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20230619 | 181400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20230619 | 181300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20230619 | 181200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20230619 | 181100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20230619 | 181000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20230619 | 180900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20230619 | 180800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20230619 | 180700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20230619 | 180600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20230619 | 180500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20230619 | 180400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20230619 | 180300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20230619 | 180200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20230619 | 180100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20230619 | 180000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20230619 | 175900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20230619 | 175800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 19410 |
| 63 | 20230619 | 175700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20230619 | 175600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20230619 | 175500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20230619 | 175400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20230619 | 175300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20230619 | 175200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20230619 | 175100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20230619 | 175000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20230619 | 174900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20230619 | 174800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20230619 | 174700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20230619 | 174600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20230619 | 174500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20230619 | 174400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20230619 | 174300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20230619 | 174200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20230619 | 174100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20230619 | 174000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20230619 | 173900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20230619 | 173800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20230619 | 173700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20230619 | 173600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20230619 | 173500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20230619 | 173400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20230619 | 173300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20230619 | 173200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20230619 | 173100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20230619 | 173000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20230619 | 172900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20230619 | 172800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 19410 |
| 93 | 20230619 | 172700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20230619 | 172600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20230619 | 172500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20230619 | 172400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20230619 | 172300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20230619 | 172200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20230619 | 172100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20230619 | 172000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20230619 | 171900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20230619 | 171800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20230619 | 171700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20230619 | 171600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20230619 | 171500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20230619 | 171400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20230619 | 171300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20230619 | 171200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20230619 | 171100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20230619 | 171000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20230619 | 170900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20230619 | 170800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20230619 | 170700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20230619 | 170600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20230619 | 170500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20230619 | 170400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20230619 | 170300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20230619 | 170200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20230619 | 170100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20230619 | 170000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20230619 | 165900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20230619 | 165800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 19410 |
| 123 | 20230619 | 165700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20230619 | 165600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20230619 | 165500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20230619 | 165400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20230619 | 165300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20230619 | 165200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20230619 | 165100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20230619 | 165000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20230619 | 164900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20230619 | 164800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20230619 | 164700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20230619 | 164600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20230619 | 164500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20230619 | 164400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20230619 | 164300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20230619 | 164200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20230619 | 164100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20230619 | 164000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20230619 | 163900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20230619 | 163800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20230619 | 163700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20230619 | 163600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20230619 | 163500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20230619 | 163400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20230619 | 163300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20230619 | 163200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20230619 | 163100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20230619 | 163000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20230619 | 162900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20230619 | 162800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 19410 |
| 153 | 20230619 | 162700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20230619 | 162600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20230619 | 162500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20230619 | 162400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20230619 | 162300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20230619 | 162200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20230619 | 162100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20230619 | 162000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20230619 | 161900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20230619 | 161800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20230619 | 161700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20230619 | 161600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20230619 | 161500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20230619 | 161400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20230619 | 161300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20230619 | 161200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20230619 | 161100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20230619 | 161000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20230619 | 160900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20230619 | 160800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20230619 | 160700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20230619 | 160600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20230619 | 160500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20230619 | 160400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20230619 | 160300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20230619 | 160200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20230619 | 160100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20230619 | 160000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20230619 | 155900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20230619 | 155800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 19410 |
| 183 | 20230619 | 155700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20230619 | 155600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20230619 | 155500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20230619 | 155400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20230619 | 155300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20230619 | 155200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20230619 | 155100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20230619 | 155000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20230619 | 154900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20230619 | 154800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20230619 | 154700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20230619 | 154600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20230619 | 154500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20230619 | 154400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20230619 | 154300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20230619 | 154200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20230619 | 154100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20230619 | 154000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20230619 | 153900 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20230619 | 153800 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20230619 | 153700 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 204 | 20230619 | 153600 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 205 | 20230619 | 153500 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 206 | 20230619 | 153400 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 207 | 20230619 | 153300 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 208 | 20230619 | 153200 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 209 | 20230619 | 153100 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 0 |
| 210 | 20230619 | 153000 | 1976871260 | 2330 | 2330 | 2330 | 2330 | 19410 |
| 211 | 20230619 | 152900 | 1931645960 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20230619 | 152800 | 1931645960 | 2300 | 2300 | 2300 | 2300 | 0 |
| 213 | 20230619 | 152700 | 1931645960 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20230619 | 152600 | 1931645960 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20230619 | 152500 | 1931645960 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20230619 | 152400 | 1931645960 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20230619 | 152300 | 1931645960 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20230619 | 152200 | 1931645960 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20230619 | 152100 | 1931645960 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20230619 | 152000 | 1931645960 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20230619 | 151900 | 1931645960 | 2300 | 2320 | 2325 | 2300 | 7241 |
| 222 | 20230619 | 151800 | 1914885535 | 2320 | 2330 | 2330 | 2320 | 6260 |
| 223 | 20230619 | 151700 | 1900331640 | 2325 | 2325 | 2330 | 2320 | 1991 |
| 224 | 20230619 | 151600 | 1895702690 | 2325 | 2320 | 2325 | 2320 | 1078 |
| 225 | 20230619 | 151500 | 1893200755 | 2325 | 2320 | 2325 | 2320 | 1598 |
| 226 | 20230619 | 151400 | 1889485745 | 2325 | 2325 | 2325 | 2320 | 949 |
| 227 | 20230619 | 151300 | 1887280860 | 2320 | 2320 | 2325 | 2320 | 1705 |
| 228 | 20230619 | 151200 | 1883316895 | 2315 | 2320 | 2325 | 2315 | 887 |
| 229 | 20230619 | 151100 | 1881258950 | 2325 | 2320 | 2325 | 2320 | 972 |
| 230 | 20230619 | 151000 | 1878999075 | 2320 | 2315 | 2320 | 2315 | 2644 |
| 231 | 20230619 | 150900 | 1872865705 | 2310 | 2315 | 2320 | 2310 | 984 |
| 232 | 20230619 | 150800 | 1870586350 | 2320 | 2320 | 2320 | 2320 | 522 |
| 233 | 20230619 | 150700 | 1869375310 | 2320 | 2315 | 2325 | 2315 | 5099 |
| 234 | 20230619 | 150600 | 1857551355 | 2310 | 2310 | 2310 | 2310 | 112 |
| 235 | 20230619 | 150500 | 1857292635 | 2310 | 2310 | 2310 | 2305 | 805 |
| 236 | 20230619 | 150400 | 1855433685 | 2315 | 2305 | 2315 | 2305 | 71 |
| 237 | 20230619 | 150300 | 1855269930 | 2300 | 2300 | 2300 | 2300 | 100 |
| 238 | 20230619 | 150200 | 1855039930 | 2300 | 2305 | 2305 | 2300 | 1298 |
| 239 | 20230619 | 150100 | 1852052965 | 2305 | 2315 | 2315 | 2305 | 946 |
| 240 | 20230619 | 150000 | 1849871400 | 2315 | 2310 | 2315 | 2310 | 42 |
| 241 | 20230619 | 145900 | 1849774180 | 2305 | 2310 | 2320 | 2305 | 1410 |
| 242 | 20230619 | 145800 | 1846515775 | 2305 | 2315 | 2320 | 2305 | 1624 |
| 243 | 20230619 | 145700 | 1842758340 | 2315 | 2315 | 2315 | 2315 | 100 |
| 244 | 20230619 | 145600 | 1842526840 | 2315 | 2310 | 2315 | 2310 | 1039 |
| 245 | 20230619 | 145500 | 1840126700 | 2310 | 2305 | 2310 | 2305 | 585 |
| 246 | 20230619 | 145400 | 1838775495 | 2305 | 2310 | 2310 | 2305 | 945 |
| 247 | 20230619 | 145300 | 1836593545 | 2310 | 2305 | 2310 | 2300 | 830 |
| 248 | 20230619 | 145200 | 1834682695 | 2310 | 2310 | 2310 | 2305 | 3012 |
| 249 | 20230619 | 145100 | 1827734985 | 2310 | 2320 | 2320 | 2310 | 4906 |
| 250 | 20230619 | 145000 | 1816398920 | 2315 | 2310 | 2315 | 2310 | 538 |
| 251 | 20230619 | 144900 | 1815153465 | 2310 | 2310 | 2315 | 2310 | 331 |
| 252 | 20230619 | 144800 | 1814388705 | 2310 | 2310 | 2310 | 2310 | 628 |
| 253 | 20230619 | 144700 | 1812938025 | 2310 | 2310 | 2310 | 2310 | 287 |
| 254 | 20230619 | 144600 | 1812275055 | 2310 | 2315 | 2315 | 2310 | 1028 |
| 255 | 20230619 | 144500 | 1809899145 | 2315 | 2325 | 2325 | 2315 | 663 |
| 256 | 20230619 | 144400 | 1808362300 | 2325 | 2325 | 2325 | 2325 | 110 |
| 257 | 20230619 | 144300 | 1808106550 | 2325 | 2310 | 2325 | 2310 | 49 |
| 258 | 20230619 | 144200 | 1807993285 | 2310 | 2315 | 2315 | 2310 | 3470 |
| 259 | 20230619 | 144100 | 1799967145 | 2315 | 2320 | 2320 | 2315 | 504 |
| 260 | 20230619 | 144000 | 1798797945 | 2320 | 2320 | 2320 | 2320 | 1402 |
| 261 | 20230619 | 143900 | 1795545305 | 2320 | 2320 | 2320 | 2315 | 1142 |
| 262 | 20230619 | 143800 | 1792901075 | 2320 | 2320 | 2320 | 2315 | 54 |
| 263 | 20230619 | 143700 | 1792775875 | 2320 | 2315 | 2320 | 2315 | 2712 |
| 264 | 20230619 | 143600 | 1786497515 | 2315 | 2320 | 2320 | 2315 | 709 |
| 265 | 20230619 | 143500 | 1784854955 | 2325 | 2320 | 2325 | 2320 | 29 |
| 266 | 20230619 | 143400 | 1784787580 | 2320 | 2320 | 2320 | 2320 | 242 |
| 267 | 20230619 | 143300 | 1784226140 | 2320 | 2320 | 2320 | 2320 | 1651 |
| 268 | 20230619 | 143200 | 1780395820 | 2315 | 2315 | 2325 | 2315 | 134 |
| 269 | 20230619 | 143100 | 1780085600 | 2315 | 2325 | 2325 | 2315 | 4396 |
| 270 | 20230619 | 143000 | 1769903270 | 2325 | 2325 | 2325 | 2325 | 20 |
| 271 | 20230619 | 142900 | 1769856770 | 2325 | 2330 | 2330 | 2315 | 1024 |
| 272 | 20230619 | 142800 | 1767480760 | 2330 | 2315 | 2330 | 2315 | 310 |
| 273 | 20230619 | 142700 | 1766758610 | 2315 | 2325 | 2325 | 2310 | 7745 |
| 274 | 20230619 | 142600 | 1748803615 | 2330 | 2330 | 2330 | 2325 | 2535 |
| 275 | 20230619 | 142500 | 1742907365 | 2335 | 2335 | 2335 | 2330 | 329 |
| 276 | 20230619 | 142400 | 1742139570 | 2335 | 2330 | 2335 | 2330 | 143 |
| 277 | 20230619 | 142300 | 1741806375 | 2330 | 2335 | 2340 | 2330 | 932 |
| 278 | 20230619 | 142200 | 1739630645 | 2335 | 2330 | 2335 | 2330 | 826 |
| 279 | 20230619 | 142100 | 1737705400 | 2325 | 2335 | 2335 | 2325 | 4465 |
| 280 | 20230619 | 142000 | 1727300210 | 2340 | 2340 | 2340 | 2335 | 1074 |
| 281 | 20230619 | 141900 | 1724790915 | 2335 | 2335 | 2340 | 2335 | 1555 |
| 282 | 20230619 | 141800 | 1721159590 | 2335 | 2345 | 2345 | 2335 | 2688 |
| 283 | 20230619 | 141700 | 1714874390 | 2345 | 2345 | 2350 | 2345 | 10888 |
| 284 | 20230619 | 141600 | 1689311545 | 2340 | 2345 | 2345 | 2340 | 8541 |
| 285 | 20230619 | 141500 | 1669297160 | 2345 | 2345 | 2345 | 2340 | 7002 |
| 286 | 20230619 | 141400 | 1652909980 | 2340 | 2345 | 2345 | 2340 | 3780 |
| 287 | 20230619 | 141300 | 1644051745 | 2345 | 2340 | 2345 | 2340 | 6537 |
| 288 | 20230619 | 141200 | 1628753155 | 2340 | 2330 | 2340 | 2330 | 5005 |
| 289 | 20230619 | 141100 | 1617059690 | 2325 | 2320 | 2330 | 2315 | 7088 |
| 290 | 20230619 | 141000 | 1600585280 | 2325 | 2320 | 2325 | 2310 | 6165 |
| 291 | 20230619 | 140900 | 1586279175 | 2325 | 2325 | 2330 | 2310 | 3871 |
| 292 | 20230619 | 140800 | 1577278735 | 2320 | 2310 | 2325 | 2310 | 24941 |
| 293 | 20230619 | 140700 | 1519549165 | 2305 | 2305 | 2305 | 2305 | 1219 |
| 294 | 20230619 | 140600 | 1516739370 | 2305 | 2300 | 2305 | 2295 | 2772 |
| 295 | 20230619 | 140500 | 1510355895 | 2305 | 2300 | 2305 | 2295 | 550 |
| 296 | 20230619 | 140400 | 1509090875 | 2300 | 2300 | 2305 | 2300 | 4842 |
| 297 | 20230619 | 140300 | 1497953595 | 2305 | 2305 | 2305 | 2305 | 1852 |
| 298 | 20230619 | 140200 | 1493684735 | 2305 | 2305 | 2310 | 2305 | 3086 |
| 299 | 20230619 | 140100 | 1486570895 | 2300 | 2300 | 2305 | 2300 | 18578 |
| 300 | 20230619 | 140000 | 1443841040 | 2295 | 2295 | 2300 | 2295 | 3717 |
| 301 | 20230619 | 135900 | 1435298850 | 2295 | 2290 | 2295 | 2290 | 2000 |
| 302 | 20230619 | 135800 | 1430715385 | 2280 | 2290 | 2290 | 2280 | 523 |
| 303 | 20230619 | 135700 | 1429519125 | 2295 | 2295 | 2295 | 2290 | 1603 |
| 304 | 20230619 | 135600 | 1425840540 | 2295 | 2290 | 2295 | 2290 | 7634 |
| 305 | 20230619 | 135500 | 1408358180 | 2295 | 2275 | 2295 | 2275 | 18935 |
| 306 | 20230619 | 135400 | 1365056395 | 2275 | 2270 | 2275 | 2270 | 993 |
| 307 | 20230619 | 135300 | 1362801810 | 2270 | 2270 | 2270 | 2270 | 3143 |
| 308 | 20230619 | 135200 | 1355667200 | 2265 | 2265 | 2265 | 2260 | 1048 |
| 309 | 20230619 | 135100 | 1353293515 | 2265 | 2265 | 2265 | 2250 | 32729 |
| 310 | 20230619 | 135000 | 1279164135 | 2260 | 2250 | 2260 | 2250 | 6105 |
| 311 | 20230619 | 134900 | 1265374730 | 2245 | 2245 | 2245 | 2245 | 1000 |
| 312 | 20230619 | 134800 | 1263129730 | 2245 | 2245 | 2245 | 2245 | 2 |
| 313 | 20230619 | 134700 | 1263125240 | 2245 | 2245 | 2245 | 2245 | 0 |
| 314 | 20230619 | 134600 | 1263125240 | 2245 | 2245 | 2245 | 2245 | 1500 |
| 315 | 20230619 | 134500 | 1259757740 | 2250 | 2250 | 2250 | 2250 | 0 |
| 316 | 20230619 | 134400 | 1259757740 | 2250 | 2250 | 2255 | 2245 | 850 |
| 317 | 20230619 | 134300 | 1257845160 | 2250 | 2245 | 2250 | 2245 | 4063 |
| 318 | 20230619 | 134200 | 1248716945 | 2250 | 2250 | 2250 | 2250 | 129 |
| 319 | 20230619 | 134100 | 1248426695 | 2250 | 2250 | 2250 | 2250 | 30 |
| 320 | 20230619 | 134000 | 1248359195 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 321 | 20230619 | 133900 | 1246109195 | 2250 | 2250 | 2250 | 2250 | 68 |
| 322 | 20230619 | 133800 | 1245956195 | 2250 | 2250 | 2250 | 2250 | 93 |
| 323 | 20230619 | 133700 | 1245746945 | 2255 | 2260 | 2260 | 2255 | 15 |
| 324 | 20230619 | 133600 | 1245713070 | 2260 | 2260 | 2260 | 2260 | 1 |
| 325 | 20230619 | 133500 | 1245710810 | 2255 | 2260 | 2260 | 2255 | 575 |
| 326 | 20230619 | 133400 | 1244411560 | 2260 | 2260 | 2260 | 2260 | 350 |
| 327 | 20230619 | 133300 | 1243620560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 328 | 20230619 | 133200 | 1243620560 | 2255 | 2255 | 2255 | 2255 | 191 |
| 329 | 20230619 | 133100 | 1243189855 | 2255 | 2255 | 2255 | 2255 | 1 |
| 330 | 20230619 | 133000 | 1243187600 | 2255 | 2255 | 2255 | 2255 | 1451 |
| 331 | 20230619 | 132900 | 1239915595 | 2255 | 2255 | 2255 | 2255 | 100 |
| 332 | 20230619 | 132800 | 1239690095 | 2255 | 2255 | 2255 | 2255 | 2560 |
| 333 | 20230619 | 132700 | 1233917295 | 2255 | 2255 | 2255 | 2255 | 0 |
| 334 | 20230619 | 132600 | 1233917295 | 2255 | 2255 | 2255 | 2255 | 0 |
| 335 | 20230619 | 132500 | 1233917295 | 2255 | 2255 | 2255 | 2255 | 0 |
| 336 | 20230619 | 132400 | 1233917295 | 2255 | 2255 | 2255 | 2250 | 105 |
| 337 | 20230619 | 132300 | 1233680535 | 2255 | 2255 | 2255 | 2255 | 724 |
| 338 | 20230619 | 132200 | 1232047915 | 2255 | 2255 | 2255 | 2255 | 300 |
| 339 | 20230619 | 132100 | 1231371415 | 2255 | 2255 | 2255 | 2255 | 479 |
| 340 | 20230619 | 132000 | 1230291270 | 2255 | 2255 | 2255 | 2255 | 108 |
| 341 | 20230619 | 131900 | 1230047730 | 2255 | 2255 | 2255 | 2255 | 79 |
| 342 | 20230619 | 131800 | 1229869585 | 2255 | 2255 | 2255 | 2255 | 271 |
| 343 | 20230619 | 131700 | 1229258480 | 2260 | 2260 | 2260 | 2260 | 20 |
| 344 | 20230619 | 131600 | 1229213280 | 2260 | 2260 | 2260 | 2260 | 4 |
| 345 | 20230619 | 131500 | 1229204240 | 2260 | 2260 | 2260 | 2260 | 5 |
| 346 | 20230619 | 131400 | 1229192940 | 2260 | 2260 | 2260 | 2260 | 1105 |
| 347 | 20230619 | 131300 | 1226695640 | 2260 | 2260 | 2260 | 2260 | 0 |
| 348 | 20230619 | 131200 | 1226695640 | 2260 | 2250 | 2260 | 2250 | 22 |
| 349 | 20230619 | 131100 | 1226646025 | 2250 | 2250 | 2250 | 2250 | 0 |
| 350 | 20230619 | 131000 | 1226646025 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 351 | 20230619 | 130900 | 1224396025 | 2260 | 2260 | 2260 | 2260 | 32 |
| 352 | 20230619 | 130800 | 1224323705 | 2260 | 2255 | 2260 | 2250 | 1614 |
| 353 | 20230619 | 130700 | 1220690745 | 2255 | 2255 | 2255 | 2255 | 0 |
| 354 | 20230619 | 130600 | 1220690745 | 2255 | 2255 | 2255 | 2255 | 97 |
| 355 | 20230619 | 130500 | 1220472010 | 2260 | 2260 | 2260 | 2260 | 1 |
| 356 | 20230619 | 130400 | 1220469750 | 2255 | 2255 | 2255 | 2255 | 86 |
| 357 | 20230619 | 130300 | 1220275820 | 2255 | 2250 | 2255 | 2250 | 3184 |
| 358 | 20230619 | 130200 | 1213107745 | 2245 | 2245 | 2245 | 2245 | 501 |
| 359 | 20230619 | 130100 | 1211983000 | 2250 | 2250 | 2250 | 2250 | 10 |
| 360 | 20230619 | 130000 | 1211960500 | 2250 | 2245 | 2250 | 2245 | 699 |
| 361 | 20230619 | 125900 | 1210388245 | 2250 | 2245 | 2250 | 2245 | 45 |
| 362 | 20230619 | 125800 | 1210287000 | 2245 | 2245 | 2245 | 2245 | 1 |
| 363 | 20230619 | 125700 | 1210284755 | 2250 | 2250 | 2250 | 2250 | 300 |
| 364 | 20230619 | 125600 | 1209609755 | 2245 | 2245 | 2245 | 2245 | 800 |
| 365 | 20230619 | 125500 | 1207813755 | 2245 | 2245 | 2245 | 2245 | 433 |
| 366 | 20230619 | 125400 | 1206841670 | 2250 | 2250 | 2250 | 2250 | 200 |
| 367 | 20230619 | 125300 | 1206391670 | 2250 | 2255 | 2255 | 2250 | 501 |
| 368 | 20230619 | 125200 | 1205264415 | 2255 | 2255 | 2255 | 2255 | 51 |
| 369 | 20230619 | 125100 | 1205149410 | 2250 | 2250 | 2250 | 2250 | 3 |
| 370 | 20230619 | 125000 | 1205142660 | 2250 | 2250 | 2250 | 2250 | 2198 |
| 371 | 20230619 | 124900 | 1200197160 | 2250 | 2255 | 2255 | 2250 | 805 |
| 372 | 20230619 | 124800 | 1198385885 | 2255 | 2255 | 2255 | 2255 | 10 |
| 373 | 20230619 | 124700 | 1198363335 | 2255 | 2255 | 2255 | 2255 | 600 |
| 374 | 20230619 | 124600 | 1197010335 | 2255 | 2255 | 2255 | 2255 | 0 |
| 375 | 20230619 | 124500 | 1197010335 | 2255 | 2255 | 2255 | 2255 | 450 |
| 376 | 20230619 | 124400 | 1195995585 | 2255 | 2255 | 2255 | 2255 | 194 |
| 377 | 20230619 | 124300 | 1195558115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 378 | 20230619 | 124200 | 1195558115 | 2255 | 2255 | 2255 | 2255 | 0 |
| 379 | 20230619 | 124100 | 1195558115 | 2255 | 2255 | 2255 | 2255 | 1296 |
| 380 | 20230619 | 124000 | 1192635635 | 2255 | 2255 | 2255 | 2255 | 7 |
| 381 | 20230619 | 123900 | 1192619850 | 2255 | 2255 | 2255 | 2255 | 0 |
| 382 | 20230619 | 123800 | 1192619850 | 2255 | 2255 | 2255 | 2255 | 0 |
| 383 | 20230619 | 123700 | 1192619850 | 2255 | 2255 | 2255 | 2255 | 160 |
| 384 | 20230619 | 123600 | 1192259050 | 2260 | 2260 | 2260 | 2260 | 21 |
| 385 | 20230619 | 123500 | 1192211590 | 2255 | 2260 | 2260 | 2255 | 1191 |
| 386 | 20230619 | 123400 | 1189525635 | 2260 | 2260 | 2260 | 2260 | 264 |
| 387 | 20230619 | 123300 | 1188928995 | 2260 | 2260 | 2260 | 2260 | 290 |
| 388 | 20230619 | 123200 | 1188273595 | 2260 | 2260 | 2260 | 2260 | 602 |
| 389 | 20230619 | 123100 | 1186913075 | 2255 | 2255 | 2255 | 2255 | 130 |
| 390 | 20230619 | 123000 | 1186619925 | 2255 | 2255 | 2255 | 2255 | 252 |
| 391 | 20230619 | 122900 | 1186051665 | 2255 | 2255 | 2255 | 2255 | 30 |
| 392 | 20230619 | 122800 | 1185984015 | 2255 | 2255 | 2255 | 2255 | 1171 |
| 393 | 20230619 | 122700 | 1183343410 | 2255 | 2245 | 2255 | 2245 | 23203 |
| 394 | 20230619 | 122600 | 1131246445 | 2245 | 2245 | 2245 | 2245 | 1732 |
| 395 | 20230619 | 122500 | 1127358105 | 2240 | 2245 | 2245 | 2240 | 607 |
| 396 | 20230619 | 122400 | 1125996900 | 2245 | 2245 | 2245 | 2240 | 1769 |
| 397 | 20230619 | 122300 | 1122025745 | 2240 | 2245 | 2245 | 2240 | 1287 |
| 398 | 20230619 | 122200 | 1119141570 | 2245 | 2245 | 2245 | 2245 | 50 |
| 399 | 20230619 | 122100 | 1119029320 | 2240 | 2240 | 2240 | 2240 | 1 |
| 400 | 20230619 | 122000 | 1119027080 | 2240 | 2240 | 2240 | 2240 | 0 |
| 401 | 20230619 | 121900 | 1119027080 | 2240 | 2240 | 2240 | 2240 | 990 |
| 402 | 20230619 | 121800 | 1116809480 | 2240 | 2240 | 2240 | 2240 | 15 |
| 403 | 20230619 | 121700 | 1116775880 | 2240 | 2240 | 2240 | 2240 | 539 |
| 404 | 20230619 | 121600 | 1115568520 | 2240 | 2240 | 2240 | 2240 | 50 |
| 405 | 20230619 | 121500 | 1115456520 | 2240 | 2245 | 2245 | 2240 | 2084 |
| 406 | 20230619 | 121400 | 1110788310 | 2245 | 2250 | 2250 | 2245 | 4 |
| 407 | 20230619 | 121300 | 1110779325 | 2245 | 2255 | 2255 | 2245 | 1592 |
| 408 | 20230619 | 121200 | 1107196435 | 2250 | 2250 | 2250 | 2250 | 0 |
| 409 | 20230619 | 121100 | 1107196435 | 2250 | 2250 | 2250 | 2250 | 10 |
| 410 | 20230619 | 121000 | 1107173935 | 2250 | 2245 | 2250 | 2245 | 737 |
| 411 | 20230619 | 120900 | 1105515730 | 2245 | 2245 | 2245 | 2245 | 63 |
| 412 | 20230619 | 120800 | 1105374295 | 2245 | 2245 | 2245 | 2245 | 0 |
| 413 | 20230619 | 120700 | 1105374295 | 2245 | 2245 | 2245 | 2245 | 35 |
| 414 | 20230619 | 120600 | 1105295720 | 2245 | 2245 | 2245 | 2245 | 80 |
| 415 | 20230619 | 120500 | 1105116120 | 2240 | 2240 | 2240 | 2240 | 0 |
| 416 | 20230619 | 120400 | 1105116120 | 2240 | 2240 | 2240 | 2240 | 45 |
| 417 | 20230619 | 120300 | 1105015320 | 2245 | 2245 | 2245 | 2245 | 4 |
| 418 | 20230619 | 120200 | 1105006340 | 2240 | 2240 | 2240 | 2240 | 103 |
| 419 | 20230619 | 120100 | 1104775620 | 2240 | 2240 | 2240 | 2240 | 0 |
| 420 | 20230619 | 120000 | 1104775620 | 2240 | 2240 | 2240 | 2240 | 0 |
| 421 | 20230619 | 115900 | 1104775620 | 2240 | 2240 | 2240 | 2240 | 15 |
| 422 | 20230619 | 115800 | 1104742020 | 2245 | 2245 | 2245 | 2245 | 1 |
| 423 | 20230619 | 115700 | 1104739775 | 2235 | 2235 | 2235 | 2235 | 421 |
| 424 | 20230619 | 115600 | 1103798840 | 2240 | 2245 | 2245 | 2240 | 208 |
| 425 | 20230619 | 115500 | 1103332915 | 2240 | 2240 | 2240 | 2240 | 0 |
| 426 | 20230619 | 115400 | 1103332915 | 2240 | 2240 | 2240 | 2240 | 2376 |
| 427 | 20230619 | 115300 | 1098010675 | 2235 | 2235 | 2235 | 2235 | 0 |
| 428 | 20230619 | 115200 | 1098010675 | 2235 | 2235 | 2235 | 2235 | 542 |
| 429 | 20230619 | 115100 | 1096799305 | 2235 | 2235 | 2235 | 2235 | 1 |
| 430 | 20230619 | 115000 | 1096797070 | 2225 | 2225 | 2225 | 2225 | 502 |
| 431 | 20230619 | 114900 | 1095680120 | 2240 | 2240 | 2240 | 2240 | 309 |
| 432 | 20230619 | 114800 | 1094987960 | 2240 | 2240 | 2240 | 2240 | 948 |
| 433 | 20230619 | 114700 | 1092864440 | 2225 | 2225 | 2225 | 2225 | 1 |
| 434 | 20230619 | 114600 | 1092862215 | 2230 | 2230 | 2230 | 2230 | 0 |
| 435 | 20230619 | 114500 | 1092862215 | 2230 | 2230 | 2230 | 2230 | 565 |
| 436 | 20230619 | 114400 | 1091602265 | 2230 | 2230 | 2230 | 2230 | 13 |
| 437 | 20230619 | 114300 | 1091573275 | 2230 | 2230 | 2230 | 2230 | 353 |
| 438 | 20230619 | 114200 | 1090786085 | 2230 | 2230 | 2230 | 2230 | 0 |
| 439 | 20230619 | 114100 | 1090786085 | 2230 | 2235 | 2235 | 2230 | 1162 |
| 440 | 20230619 | 114000 | 1088192325 | 2235 | 2235 | 2235 | 2235 | 11 |
| 441 | 20230619 | 113900 | 1088167740 | 2235 | 2235 | 2235 | 2235 | 4 |
| 442 | 20230619 | 113800 | 1088158800 | 2235 | 2235 | 2235 | 2235 | 103 |
| 443 | 20230619 | 113700 | 1087928595 | 2240 | 2240 | 2240 | 2240 | 14 |
| 444 | 20230619 | 113600 | 1087897235 | 2240 | 2240 | 2240 | 2240 | 263 |
| 445 | 20230619 | 113500 | 1087308115 | 2245 | 2245 | 2245 | 2245 | 577 |
| 446 | 20230619 | 113400 | 1086012750 | 2245 | 2245 | 2245 | 2245 | 39 |
| 447 | 20230619 | 113300 | 1085925195 | 2245 | 2245 | 2245 | 2245 | 30 |
| 448 | 20230619 | 113200 | 1085857845 | 2245 | 2245 | 2245 | 2245 | 183 |
| 449 | 20230619 | 113100 | 1085447010 | 2240 | 2240 | 2240 | 2240 | 1 |
| 450 | 20230619 | 113000 | 1085444770 | 2245 | 2240 | 2245 | 2240 | 100 |
| 451 | 20230619 | 112900 | 1085220595 | 2240 | 2230 | 2240 | 2230 | 410 |
| 452 | 20230619 | 112800 | 1084305525 | 2230 | 2230 | 2230 | 2225 | 372 |
| 453 | 20230619 | 112700 | 1083476565 | 2230 | 2230 | 2230 | 2230 | 754 |
| 454 | 20230619 | 112600 | 1081795145 | 2230 | 2235 | 2240 | 2230 | 1170 |
| 455 | 20230619 | 112500 | 1079185945 | 2240 | 2240 | 2245 | 2240 | 121 |
| 456 | 20230619 | 112400 | 1078914850 | 2240 | 2240 | 2240 | 2240 | 632 |
| 457 | 20230619 | 112300 | 1077499170 | 2240 | 2240 | 2240 | 2240 | 0 |
| 458 | 20230619 | 112200 | 1077499170 | 2240 | 2235 | 2245 | 2235 | 6640 |
| 459 | 20230619 | 112100 | 1062628515 | 2240 | 2240 | 2240 | 2235 | 2554 |
| 460 | 20230619 | 112000 | 1056908455 | 2240 | 2235 | 2240 | 2235 | 1100 |
| 461 | 20230619 | 111900 | 1054447735 | 2235 | 2230 | 2235 | 2230 | 758 |
| 462 | 20230619 | 111800 | 1052755765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 463 | 20230619 | 111700 | 1052755765 | 2225 | 2225 | 2225 | 2225 | 0 |
| 464 | 20230619 | 111600 | 1052755765 | 2225 | 2225 | 2225 | 2225 | 1590 |
| 465 | 20230619 | 111500 | 1049218015 | 2220 | 2220 | 2220 | 2220 | 0 |
| 466 | 20230619 | 111400 | 1049218015 | 2220 | 2220 | 2220 | 2220 | 711 |
| 467 | 20230619 | 111300 | 1047639595 | 2220 | 2225 | 2225 | 2220 | 133 |
| 468 | 20230619 | 111200 | 1047344330 | 2225 | 2225 | 2225 | 2225 | 0 |
| 469 | 20230619 | 111100 | 1047344330 | 2225 | 2225 | 2225 | 2225 | 1 |
| 470 | 20230619 | 111000 | 1047342105 | 2220 | 2220 | 2220 | 2220 | 322 |
| 471 | 20230619 | 110900 | 1046627265 | 2225 | 2225 | 2225 | 2225 | 0 |
| 472 | 20230619 | 110800 | 1046627265 | 2225 | 2225 | 2225 | 2225 | 45 |
| 473 | 20230619 | 110700 | 1046527140 | 2215 | 2215 | 2215 | 2215 | 0 |
| 474 | 20230619 | 110600 | 1046527140 | 2215 | 2220 | 2220 | 2215 | 1085 |
| 475 | 20230619 | 110500 | 1044118835 | 2220 | 2220 | 2220 | 2220 | 25 |
| 476 | 20230619 | 110400 | 1044063335 | 2220 | 2220 | 2220 | 2220 | 217 |
| 477 | 20230619 | 110300 | 1043581595 | 2215 | 2215 | 2215 | 2215 | 0 |
| 478 | 20230619 | 110200 | 1043581595 | 2215 | 2215 | 2215 | 2215 | 1550 |
| 479 | 20230619 | 110100 | 1040148345 | 2215 | 2215 | 2215 | 2215 | 1093 |
| 480 | 20230619 | 110000 | 1037727350 | 2220 | 2220 | 2220 | 2220 | 226 |
| 481 | 20230619 | 105900 | 1037225630 | 2220 | 2220 | 2220 | 2220 | 92 |
| 482 | 20230619 | 105800 | 1037021390 | 2220 | 2220 | 2220 | 2220 | 81 |
| 483 | 20230619 | 105700 | 1036841570 | 2220 | 2220 | 2220 | 2220 | 11 |
| 484 | 20230619 | 105600 | 1036817150 | 2230 | 2230 | 2230 | 2230 | 303 |
| 485 | 20230619 | 105500 | 1036141460 | 2230 | 2230 | 2230 | 2230 | 42 |
| 486 | 20230619 | 105400 | 1036047800 | 2230 | 2230 | 2230 | 2230 | 1093 |
| 487 | 20230619 | 105300 | 1033610410 | 2230 | 2230 | 2230 | 2230 | 0 |
| 488 | 20230619 | 105200 | 1033610410 | 2230 | 2230 | 2230 | 2230 | 1 |
| 489 | 20230619 | 105100 | 1033608180 | 2215 | 2220 | 2230 | 2215 | 6750 |
| 490 | 20230619 | 105000 | 1018626025 | 2230 | 2230 | 2230 | 2230 | 0 |
| 491 | 20230619 | 104900 | 1018626025 | 2230 | 2230 | 2230 | 2230 | 744 |
| 492 | 20230619 | 104800 | 1016966905 | 2235 | 2235 | 2235 | 2235 | 1454 |
| 493 | 20230619 | 104700 | 1013717215 | 2235 | 2235 | 2240 | 2235 | 1001 |
| 494 | 20230619 | 104600 | 1011479975 | 2235 | 2225 | 2235 | 2220 | 221 |
| 495 | 20230619 | 104500 | 1010988175 | 2225 | 2220 | 2225 | 2210 | 2854 |
| 496 | 20230619 | 104400 | 1004658100 | 2205 | 2220 | 2220 | 2205 | 35104 |
| 497 | 20230619 | 104300 | 927159745 | 2220 | 2220 | 2230 | 2210 | 15702 |
| 498 | 20230619 | 104200 | 892366110 | 2220 | 2225 | 2225 | 2220 | 300 |
| 499 | 20230619 | 104100 | 891699715 | 2225 | 2230 | 2230 | 2225 | 1307 |
| 500 | 20230619 | 104000 | 888785285 | 2240 | 2230 | 2240 | 2230 | 79 |
| 501 | 20230619 | 103900 | 888608425 | 2220 | 2220 | 2220 | 2220 | 22942 |
| 502 | 20230619 | 103800 | 837677185 | 2220 | 2240 | 2240 | 2215 | 20021 |
| 503 | 20230619 | 103700 | 793109165 | 2240 | 2250 | 2250 | 2240 | 5666 |
| 504 | 20230619 | 103600 | 780413990 | 2250 | 2250 | 2250 | 2250 | 0 |
| 505 | 20230619 | 103500 | 780413990 | 2250 | 2245 | 2250 | 2245 | 419 |
| 506 | 20230619 | 103400 | 779473310 | 2245 | 2250 | 2250 | 2245 | 608 |
| 507 | 20230619 | 103300 | 778107850 | 2250 | 2250 | 2250 | 2250 | 250 |
| 508 | 20230619 | 103200 | 777545350 | 2250 | 2250 | 2250 | 2250 | 599 |
| 509 | 20230619 | 103100 | 776197600 | 2255 | 2255 | 2255 | 2255 | 123 |
| 510 | 20230619 | 103000 | 775920235 | 2255 | 2255 | 2255 | 2250 | 554 |
| 511 | 20230619 | 102900 | 774671185 | 2255 | 2250 | 2255 | 2250 | 251 |
| 512 | 20230619 | 102800 | 774105685 | 2250 | 2245 | 2250 | 2245 | 314 |
| 513 | 20230619 | 102700 | 773399630 | 2250 | 2245 | 2250 | 2245 | 17 |
| 514 | 20230619 | 102600 | 773361385 | 2245 | 2255 | 2255 | 2245 | 101 |
| 515 | 20230619 | 102500 | 773133640 | 2245 | 2245 | 2245 | 2245 | 101 |
| 516 | 20230619 | 102400 | 772906895 | 2245 | 2245 | 2245 | 2245 | 106 |
| 517 | 20230619 | 102300 | 772668925 | 2245 | 2245 | 2245 | 2245 | 942 |
| 518 | 20230619 | 102200 | 770554135 | 2260 | 2250 | 2260 | 2250 | 500 |
| 519 | 20230619 | 102100 | 769424435 | 2250 | 2250 | 2250 | 2250 | 10 |
| 520 | 20230619 | 102000 | 769401935 | 2240 | 2240 | 2240 | 2240 | 0 |
| 521 | 20230619 | 101900 | 769401935 | 2240 | 2240 | 2240 | 2240 | 50 |
| 522 | 20230619 | 101800 | 769289935 | 2240 | 2245 | 2260 | 2240 | 1011 |
| 523 | 20230619 | 101700 | 767021175 | 2245 | 2245 | 2245 | 2245 | 1025 |
| 524 | 20230619 | 101600 | 764720050 | 2245 | 2255 | 2260 | 2245 | 164 |
| 525 | 20230619 | 101500 | 764351145 | 2240 | 2245 | 2245 | 2240 | 969 |
| 526 | 20230619 | 101400 | 762176125 | 2240 | 2245 | 2250 | 2240 | 2206 |
| 527 | 20230619 | 101300 | 757229850 | 2245 | 2245 | 2245 | 2245 | 3 |
| 528 | 20230619 | 101200 | 757223115 | 2245 | 2260 | 2260 | 2245 | 2243 |
| 529 | 20230619 | 101100 | 752187565 | 2245 | 2250 | 2250 | 2245 | 14001 |
| 530 | 20230619 | 101000 | 720745305 | 2250 | 2260 | 2260 | 2250 | 62 |
| 531 | 20230619 | 100900 | 720605305 | 2260 | 2260 | 2260 | 2250 | 1003 |
| 532 | 20230619 | 100800 | 718347650 | 2260 | 2255 | 2260 | 2255 | 152 |
| 533 | 20230619 | 100700 | 718004880 | 2250 | 2250 | 2250 | 2250 | 218 |
| 534 | 20230619 | 100600 | 717514380 | 2265 | 2260 | 2265 | 2250 | 570 |
| 535 | 20230619 | 100500 | 716231335 | 2250 | 2265 | 2265 | 2250 | 1356 |
| 536 | 20230619 | 100400 | 713180020 | 2250 | 2250 | 2250 | 2250 | 3400 |
| 537 | 20230619 | 100300 | 705530020 | 2250 | 2250 | 2250 | 2245 | 1855 |
| 538 | 20230619 | 100200 | 701360505 | 2245 | 2265 | 2265 | 2245 | 18002 |
| 539 | 20230619 | 100100 | 660762340 | 2265 | 2265 | 2270 | 2260 | 4240 |
| 540 | 20230619 | 100000 | 651168010 | 2265 | 2265 | 2270 | 2265 | 831 |
| 541 | 20230619 | 095900 | 649285745 | 2270 | 2270 | 2270 | 2270 | 2 |
| 542 | 20230619 | 095800 | 649281205 | 2270 | 2270 | 2270 | 2270 | 24 |
| 543 | 20230619 | 095700 | 649226725 | 2270 | 2270 | 2270 | 2270 | 550 |
| 544 | 20230619 | 095600 | 647978225 | 2270 | 2270 | 2270 | 2265 | 1843 |
| 545 | 20230619 | 095500 | 643803615 | 2270 | 2270 | 2270 | 2270 | 20 |
| 546 | 20230619 | 095400 | 643758215 | 2270 | 2265 | 2270 | 2265 | 801 |
| 547 | 20230619 | 095300 | 641942445 | 2270 | 2270 | 2270 | 2265 | 534 |
| 548 | 20230619 | 095200 | 640731225 | 2270 | 2270 | 2270 | 2270 | 0 |
| 549 | 20230619 | 095100 | 640731225 | 2270 | 2270 | 2275 | 2270 | 970 |
| 550 | 20230619 | 095000 | 638529320 | 2270 | 2275 | 2275 | 2270 | 926 |
| 551 | 20230619 | 094900 | 636424840 | 2275 | 2275 | 2275 | 2275 | 273 |
| 552 | 20230619 | 094800 | 635803765 | 2280 | 2280 | 2280 | 2280 | 2293 |
| 553 | 20230619 | 094700 | 630575725 | 2275 | 2265 | 2275 | 2265 | 744 |
| 554 | 20230619 | 094600 | 628883645 | 2265 | 2265 | 2265 | 2265 | 2320 |
| 555 | 20230619 | 094500 | 623628845 | 2265 | 2265 | 2265 | 2265 | 109 |
| 556 | 20230619 | 094400 | 623381960 | 2265 | 2265 | 2265 | 2265 | 2074 |
| 557 | 20230619 | 094300 | 618684350 | 2265 | 2275 | 2275 | 2265 | 2335 |
| 558 | 20230619 | 094200 | 613377295 | 2275 | 2270 | 2275 | 2270 | 1095 |
| 559 | 20230619 | 094100 | 610888440 | 2265 | 2270 | 2275 | 2265 | 1853 |
| 560 | 20230619 | 094000 | 606682035 | 2270 | 2275 | 2275 | 2270 | 264 |
| 561 | 20230619 | 093900 | 606082435 | 2270 | 2280 | 2280 | 2270 | 1491 |
| 562 | 20230619 | 093800 | 602684495 | 2275 | 2275 | 2275 | 2275 | 749 |
| 563 | 20230619 | 093700 | 600980520 | 2280 | 2270 | 2280 | 2265 | 3248 |
| 564 | 20230619 | 093600 | 593608495 | 2270 | 2270 | 2280 | 2270 | 3068 |
| 565 | 20230619 | 093500 | 586639535 | 2280 | 2275 | 2280 | 2275 | 1633 |
| 566 | 20230619 | 093400 | 582923370 | 2275 | 2285 | 2285 | 2275 | 2940 |
| 567 | 20230619 | 093300 | 576220680 | 2285 | 2285 | 2290 | 2280 | 1833 |
| 568 | 20230619 | 093200 | 572032355 | 2285 | 2305 | 2305 | 2285 | 4143 |
| 569 | 20230619 | 093100 | 562544565 | 2295 | 2295 | 2305 | 2290 | 5219 |
| 570 | 20230619 | 093000 | 550559210 | 2295 | 2290 | 2295 | 2280 | 10995 |
| 571 | 20230619 | 092900 | 525400640 | 2290 | 2295 | 2295 | 2290 | 3952 |
| 572 | 20230619 | 092800 | 516336880 | 2300 | 2305 | 2305 | 2295 | 3205 |
| 573 | 20230619 | 092700 | 508964975 | 2305 | 2305 | 2315 | 2300 | 8478 |
| 574 | 20230619 | 092600 | 489430745 | 2305 | 2320 | 2320 | 2305 | 6124 |
| 575 | 20230619 | 092500 | 475278850 | 2320 | 2305 | 2320 | 2305 | 7609 |
| 576 | 20230619 | 092400 | 457645570 | 2300 | 2305 | 2315 | 2295 | 8831 |
| 577 | 20230619 | 092300 | 437287820 | 2300 | 2300 | 2305 | 2295 | 8985 |
| 578 | 20230619 | 092200 | 416623850 | 2295 | 2295 | 2295 | 2290 | 6212 |
| 579 | 20230619 | 092100 | 402373465 | 2290 | 2290 | 2295 | 2285 | 10025 |
| 580 | 20230619 | 092000 | 379397215 | 2285 | 2285 | 2295 | 2285 | 16539 |
| 581 | 20230619 | 091900 | 341545500 | 2280 | 2270 | 2285 | 2270 | 16703 |
| 582 | 20230619 | 091800 | 303522795 | 2270 | 2275 | 2275 | 2270 | 3073 |
| 583 | 20230619 | 091700 | 296537505 | 2275 | 2270 | 2275 | 2265 | 4386 |
| 584 | 20230619 | 091600 | 286579430 | 2270 | 2260 | 2275 | 2255 | 13479 |
| 585 | 20230619 | 091500 | 256062345 | 2255 | 2245 | 2260 | 2245 | 11271 |
| 586 | 20230619 | 091400 | 230671650 | 2245 | 2230 | 2245 | 2230 | 3360 |
| 587 | 20230619 | 091300 | 223131235 | 2230 | 2230 | 2230 | 2230 | 1268 |
| 588 | 20230619 | 091200 | 220303595 | 2225 | 2240 | 2240 | 2225 | 1226 |
| 589 | 20230619 | 091100 | 217571905 | 2240 | 2240 | 2245 | 2225 | 5307 |
| 590 | 20230619 | 091000 | 205700475 | 2245 | 2240 | 2245 | 2230 | 4252 |
| 591 | 20230619 | 090900 | 196181895 | 2240 | 2240 | 2245 | 2240 | 1740 |
| 592 | 20230619 | 090800 | 192276115 | 2245 | 2240 | 2250 | 2240 | 7672 |
| 593 | 20230619 | 090700 | 175022995 | 2240 | 2230 | 2245 | 2230 | 4565 |
| 594 | 20230619 | 090600 | 164793535 | 2230 | 2230 | 2230 | 2230 | 1969 |
| 595 | 20230619 | 090500 | 160402665 | 2225 | 2230 | 2230 | 2225 | 1851 |
| 596 | 20230619 | 090400 | 156279445 | 2225 | 2245 | 2245 | 2225 | 8333 |
| 597 | 20230619 | 090300 | 137679725 | 2245 | 2240 | 2250 | 2235 | 12448 |
| 598 | 20230619 | 090200 | 109756040 | 2240 | 2235 | 2250 | 2225 | 26385 |
| 599 | 20230619 | 090100 | 50728785 | 2235 | 2225 | 2235 | 2220 | 13461 |
| 600 | 20230619 | 090000 | 20728185 | 2230 | 2225 | 2240 | 2225 | 9291 |