30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 3802 |
| 3 | 20230619 | 190500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 4 | 20230619 | 190400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 5 | 20230619 | 190300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 6 | 20230619 | 190200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 7 | 20230619 | 190100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 8 | 20230619 | 190000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 9 | 20230619 | 185900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 10 | 20230619 | 185800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 11 | 20230619 | 185700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 12 | 20230619 | 185600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 13 | 20230619 | 185500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 14 | 20230619 | 185400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 15 | 20230619 | 185300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 16 | 20230619 | 185200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 17 | 20230619 | 185100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 18 | 20230619 | 185000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 19 | 20230619 | 184900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 20 | 20230619 | 184800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 21 | 20230619 | 184700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 22 | 20230619 | 184600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 23 | 20230619 | 184500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 24 | 20230619 | 184400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 25 | 20230619 | 184300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 26 | 20230619 | 184200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 27 | 20230619 | 184100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 28 | 20230619 | 184000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 29 | 20230619 | 183900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 30 | 20230619 | 183800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 31 | 20230619 | 183700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 32 | 20230619 | 183600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 3802 |
| 33 | 20230619 | 183500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 34 | 20230619 | 183400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 35 | 20230619 | 183300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 36 | 20230619 | 183200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 37 | 20230619 | 183100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 38 | 20230619 | 183000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 39 | 20230619 | 182900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 40 | 20230619 | 182800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 41 | 20230619 | 182700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 42 | 20230619 | 182600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 43 | 20230619 | 182500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 44 | 20230619 | 182400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 45 | 20230619 | 182300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 46 | 20230619 | 182200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 47 | 20230619 | 182100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 48 | 20230619 | 182000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 49 | 20230619 | 181900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 50 | 20230619 | 181800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 51 | 20230619 | 181700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 52 | 20230619 | 181600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 53 | 20230619 | 181500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 54 | 20230619 | 181400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 55 | 20230619 | 181300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 56 | 20230619 | 181200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 57 | 20230619 | 181100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 58 | 20230619 | 181000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 59 | 20230619 | 180900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 60 | 20230619 | 180800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 61 | 20230619 | 180700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 62 | 20230619 | 180600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 3802 |
| 63 | 20230619 | 180500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 64 | 20230619 | 180400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 65 | 20230619 | 180300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 66 | 20230619 | 180200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 67 | 20230619 | 180100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 68 | 20230619 | 180000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 69 | 20230619 | 175900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 70 | 20230619 | 175800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 71 | 20230619 | 175700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 72 | 20230619 | 175600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 73 | 20230619 | 175500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 74 | 20230619 | 175400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 75 | 20230619 | 175300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 76 | 20230619 | 175200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 77 | 20230619 | 175100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 78 | 20230619 | 175000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 79 | 20230619 | 174900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 80 | 20230619 | 174800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 81 | 20230619 | 174700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 82 | 20230619 | 174600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 83 | 20230619 | 174500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 84 | 20230619 | 174400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 85 | 20230619 | 174300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 86 | 20230619 | 174200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 87 | 20230619 | 174100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 88 | 20230619 | 174000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 89 | 20230619 | 173900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 90 | 20230619 | 173800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 91 | 20230619 | 173700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 92 | 20230619 | 173600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 3802 |
| 93 | 20230619 | 173500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 94 | 20230619 | 173400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 95 | 20230619 | 173300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 96 | 20230619 | 173200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 97 | 20230619 | 173100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 98 | 20230619 | 173000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 99 | 20230619 | 172900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 100 | 20230619 | 172800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 101 | 20230619 | 172700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 102 | 20230619 | 172600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 103 | 20230619 | 172500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 104 | 20230619 | 172400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 105 | 20230619 | 172300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 106 | 20230619 | 172200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 107 | 20230619 | 172100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 108 | 20230619 | 172000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 109 | 20230619 | 171900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 110 | 20230619 | 171800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 111 | 20230619 | 171700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 112 | 20230619 | 171600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 113 | 20230619 | 171500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 114 | 20230619 | 171400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 115 | 20230619 | 171300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 116 | 20230619 | 171200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 117 | 20230619 | 171100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 118 | 20230619 | 171000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 119 | 20230619 | 170900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 120 | 20230619 | 170800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 121 | 20230619 | 170700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 122 | 20230619 | 170600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 3802 |
| 123 | 20230619 | 170500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 124 | 20230619 | 170400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 125 | 20230619 | 170300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 126 | 20230619 | 170200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 127 | 20230619 | 170100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 128 | 20230619 | 170000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 129 | 20230619 | 165900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 130 | 20230619 | 165800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 131 | 20230619 | 165700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 132 | 20230619 | 165600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 133 | 20230619 | 165500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 134 | 20230619 | 165400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 135 | 20230619 | 165300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 136 | 20230619 | 165200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 137 | 20230619 | 165100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 138 | 20230619 | 165000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 139 | 20230619 | 164900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 140 | 20230619 | 164800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 141 | 20230619 | 164700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 142 | 20230619 | 164600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 143 | 20230619 | 164500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 144 | 20230619 | 164400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 145 | 20230619 | 164300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 146 | 20230619 | 164200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 147 | 20230619 | 164100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 148 | 20230619 | 164000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 149 | 20230619 | 163900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 150 | 20230619 | 163800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 151 | 20230619 | 163700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 152 | 20230619 | 163600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 3802 |
| 153 | 20230619 | 163500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 154 | 20230619 | 163400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 155 | 20230619 | 163300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 156 | 20230619 | 163200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 157 | 20230619 | 163100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 158 | 20230619 | 163000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 159 | 20230619 | 162900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 160 | 20230619 | 162800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 161 | 20230619 | 162700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 162 | 20230619 | 162600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 163 | 20230619 | 162500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 164 | 20230619 | 162400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 165 | 20230619 | 162300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 166 | 20230619 | 162200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 167 | 20230619 | 162100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 168 | 20230619 | 162000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 169 | 20230619 | 161900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 170 | 20230619 | 161800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 171 | 20230619 | 161700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 172 | 20230619 | 161600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 173 | 20230619 | 161500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 174 | 20230619 | 161400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 175 | 20230619 | 161300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 176 | 20230619 | 161200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 177 | 20230619 | 161100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 178 | 20230619 | 161000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 179 | 20230619 | 160900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 180 | 20230619 | 160800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 181 | 20230619 | 160700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 182 | 20230619 | 160600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 3802 |
| 183 | 20230619 | 160500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 184 | 20230619 | 160400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 185 | 20230619 | 160300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 186 | 20230619 | 160200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 187 | 20230619 | 160100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 188 | 20230619 | 160000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 189 | 20230619 | 155900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 190 | 20230619 | 155800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 191 | 20230619 | 155700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 192 | 20230619 | 155600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 193 | 20230619 | 155500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 194 | 20230619 | 155400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 195 | 20230619 | 155300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 196 | 20230619 | 155200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 197 | 20230619 | 155100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 198 | 20230619 | 155000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 199 | 20230619 | 154900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 200 | 20230619 | 154800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 201 | 20230619 | 154700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 202 | 20230619 | 154600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 203 | 20230619 | 154500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 204 | 20230619 | 154400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 205 | 20230619 | 154300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 206 | 20230619 | 154200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 207 | 20230619 | 154100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 208 | 20230619 | 154000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 209 | 20230619 | 153900 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 210 | 20230619 | 153800 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 211 | 20230619 | 153700 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 212 | 20230619 | 153600 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 3802 |
| 213 | 20230619 | 153500 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 214 | 20230619 | 153400 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 215 | 20230619 | 153300 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 216 | 20230619 | 153200 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 217 | 20230619 | 153100 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 218 | 20230619 | 153000 | 1788671670 | 2295 | 2295 | 2295 | 2295 | 3802 |
| 219 | 20230619 | 152900 | 1779946080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20230619 | 152800 | 1779946080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20230619 | 152700 | 1779946080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 222 | 20230619 | 152600 | 1779946080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20230619 | 152500 | 1779946080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20230619 | 152400 | 1779946080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 225 | 20230619 | 152300 | 1779946080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 226 | 20230619 | 152200 | 1779946080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20230619 | 152100 | 1779946080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20230619 | 152000 | 1779946080 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20230619 | 151900 | 1779946080 | 2300 | 2280 | 2300 | 2280 | 6308 |
| 230 | 20230619 | 151800 | 1765459775 | 2280 | 2280 | 2280 | 2280 | 1869 |
| 231 | 20230619 | 151700 | 1761198455 | 2280 | 2275 | 2280 | 2275 | 5061 |
| 232 | 20230619 | 151600 | 1749684675 | 2275 | 2270 | 2275 | 2270 | 4379 |
| 233 | 20230619 | 151500 | 1739724335 | 2270 | 2270 | 2275 | 2270 | 2003 |
| 234 | 20230619 | 151400 | 1735177520 | 2270 | 2270 | 2270 | 2270 | 2101 |
| 235 | 20230619 | 151300 | 1730408250 | 2270 | 2275 | 2275 | 2270 | 2068 |
| 236 | 20230619 | 151200 | 1725713880 | 2270 | 2270 | 2275 | 2270 | 2101 |
| 237 | 20230619 | 151100 | 1720944605 | 2275 | 2275 | 2275 | 2270 | 5280 |
| 238 | 20230619 | 151000 | 1708958995 | 2270 | 2270 | 2275 | 2270 | 1232 |
| 239 | 20230619 | 150900 | 1706162350 | 2275 | 2270 | 2275 | 2270 | 1371 |
| 240 | 20230619 | 150800 | 1703050175 | 2275 | 2270 | 2275 | 2270 | 629 |
| 241 | 20230619 | 150700 | 1701622340 | 2275 | 2270 | 2275 | 2270 | 189 |
| 242 | 20230619 | 150600 | 1701193300 | 2275 | 2270 | 2275 | 2270 | 238 |
| 243 | 20230619 | 150500 | 1700652780 | 2275 | 2275 | 2275 | 2275 | 360 |
| 244 | 20230619 | 150400 | 1699833780 | 2280 | 2275 | 2280 | 2275 | 146 |
| 245 | 20230619 | 150300 | 1699501625 | 2275 | 2275 | 2275 | 2270 | 3158 |
| 246 | 20230619 | 150200 | 1692332950 | 2270 | 2270 | 2275 | 2270 | 756 |
| 247 | 20230619 | 150100 | 1690616825 | 2275 | 2275 | 2275 | 2270 | 7 |
| 248 | 20230619 | 150000 | 1690600925 | 2270 | 2270 | 2270 | 2270 | 142 |
| 249 | 20230619 | 145900 | 1690278585 | 2275 | 2275 | 2275 | 2275 | 0 |
| 250 | 20230619 | 145800 | 1690278585 | 2275 | 2275 | 2275 | 2275 | 0 |
| 251 | 20230619 | 145700 | 1690278585 | 2275 | 2275 | 2275 | 2265 | 2016 |
| 252 | 20230619 | 145600 | 1685712325 | 2270 | 2275 | 2275 | 2265 | 1840 |
| 253 | 20230619 | 145500 | 1681537520 | 2280 | 2280 | 2280 | 2280 | 1 |
| 254 | 20230619 | 145400 | 1681535240 | 2280 | 2280 | 2280 | 2280 | 10 |
| 255 | 20230619 | 145300 | 1681512440 | 2285 | 2285 | 2285 | 2285 | 0 |
| 256 | 20230619 | 145200 | 1681512440 | 2285 | 2280 | 2285 | 2250 | 30502 |
| 257 | 20230619 | 145100 | 1612408485 | 2290 | 2290 | 2290 | 2290 | 0 |
| 258 | 20230619 | 145000 | 1612408485 | 2290 | 2290 | 2290 | 2290 | 0 |
| 259 | 20230619 | 144900 | 1612408485 | 2290 | 2290 | 2290 | 2290 | 201 |
| 260 | 20230619 | 144800 | 1611948195 | 2280 | 2280 | 2280 | 2280 | 1 |
| 261 | 20230619 | 144700 | 1611945915 | 2295 | 2280 | 2295 | 2280 | 2439 |
| 262 | 20230619 | 144600 | 1606378985 | 2280 | 2290 | 2295 | 2280 | 1162 |
| 263 | 20230619 | 144500 | 1603721830 | 2290 | 2290 | 2290 | 2290 | 0 |
| 264 | 20230619 | 144400 | 1603721830 | 2290 | 2290 | 2290 | 2290 | 0 |
| 265 | 20230619 | 144300 | 1603721830 | 2290 | 2280 | 2290 | 2280 | 181 |
| 266 | 20230619 | 144200 | 1603308365 | 2285 | 2280 | 2285 | 2280 | 672 |
| 267 | 20230619 | 144100 | 1601776200 | 2280 | 2280 | 2280 | 2270 | 18 |
| 268 | 20230619 | 144000 | 1601735260 | 2270 | 2280 | 2280 | 2270 | 2 |
| 269 | 20230619 | 143900 | 1601730710 | 2275 | 2270 | 2275 | 2270 | 385 |
| 270 | 20230619 | 143800 | 1600854840 | 2275 | 2270 | 2275 | 2265 | 16454 |
| 271 | 20230619 | 143700 | 1563505690 | 2280 | 2280 | 2280 | 2265 | 10503 |
| 272 | 20230619 | 143600 | 1539658865 | 2280 | 2280 | 2280 | 2280 | 0 |
| 273 | 20230619 | 143500 | 1539658865 | 2280 | 2280 | 2280 | 2280 | 0 |
| 274 | 20230619 | 143400 | 1539658865 | 2280 | 2270 | 2280 | 2270 | 8581 |
| 275 | 20230619 | 143300 | 1520179975 | 2270 | 2270 | 2270 | 2270 | 1421 |
| 276 | 20230619 | 143200 | 1516954305 | 2290 | 2290 | 2290 | 2290 | 0 |
| 277 | 20230619 | 143100 | 1516954305 | 2290 | 2275 | 2290 | 2270 | 15135 |
| 278 | 20230619 | 143000 | 1482590640 | 2290 | 2295 | 2295 | 2275 | 1202 |
| 279 | 20230619 | 142900 | 1479832075 | 2295 | 2285 | 2295 | 2280 | 1777 |
| 280 | 20230619 | 142800 | 1475770550 | 2295 | 2295 | 2295 | 2295 | 0 |
| 281 | 20230619 | 142700 | 1475770550 | 2295 | 2285 | 2295 | 2280 | 3000 |
| 282 | 20230619 | 142600 | 1468918485 | 2285 | 2285 | 2285 | 2285 | 1 |
| 283 | 20230619 | 142500 | 1468916200 | 2285 | 2270 | 2285 | 2260 | 41995 |
| 284 | 20230619 | 142400 | 1373671930 | 2275 | 2280 | 2280 | 2275 | 20866 |
| 285 | 20230619 | 142300 | 1326097455 | 2300 | 2300 | 2300 | 2300 | 0 |
| 286 | 20230619 | 142200 | 1326097455 | 2300 | 2300 | 2300 | 2300 | 0 |
| 287 | 20230619 | 142100 | 1326097455 | 2300 | 2300 | 2300 | 2295 | 1636 |
| 288 | 20230619 | 142000 | 1322340420 | 2275 | 2295 | 2300 | 2275 | 5115 |
| 289 | 20230619 | 141900 | 1310624590 | 2300 | 2300 | 2300 | 2300 | 0 |
| 290 | 20230619 | 141800 | 1310624590 | 2300 | 2300 | 2300 | 2300 | 200 |
| 291 | 20230619 | 141700 | 1310164590 | 2300 | 2300 | 2300 | 2300 | 1 |
| 292 | 20230619 | 141600 | 1310162290 | 2290 | 2290 | 2290 | 2290 | 5000 |
| 293 | 20230619 | 141500 | 1298712290 | 2300 | 2295 | 2300 | 2295 | 5003 |
| 294 | 20230619 | 141400 | 1287230395 | 2300 | 2295 | 2300 | 2295 | 898 |
| 295 | 20230619 | 141300 | 1285169480 | 2300 | 2300 | 2300 | 2300 | 0 |
| 296 | 20230619 | 141200 | 1285169480 | 2300 | 2295 | 2300 | 2295 | 1001 |
| 297 | 20230619 | 141100 | 1282872180 | 2300 | 2300 | 2300 | 2300 | 0 |
| 298 | 20230619 | 141000 | 1282872180 | 2300 | 2305 | 2305 | 2300 | 30 |
| 299 | 20230619 | 140900 | 1282803080 | 2305 | 2305 | 2305 | 2305 | 10 |
| 300 | 20230619 | 140800 | 1282780030 | 2305 | 2300 | 2305 | 2300 | 2511 |
| 301 | 20230619 | 140700 | 1277004720 | 2300 | 2300 | 2300 | 2300 | 402 |
| 302 | 20230619 | 140600 | 1276080120 | 2300 | 2295 | 2300 | 2295 | 71 |
| 303 | 20230619 | 140500 | 1275917165 | 2295 | 2295 | 2295 | 2295 | 725 |
| 304 | 20230619 | 140400 | 1274253290 | 2295 | 2295 | 2295 | 2285 | 331 |
| 305 | 20230619 | 140300 | 1273496865 | 2285 | 2285 | 2295 | 2285 | 717 |
| 306 | 20230619 | 140200 | 1271854950 | 2285 | 2290 | 2290 | 2285 | 751 |
| 307 | 20230619 | 140100 | 1270135700 | 2290 | 2295 | 2295 | 2290 | 42 |
| 308 | 20230619 | 140000 | 1270039405 | 2295 | 2295 | 2295 | 2295 | 2666 |
| 309 | 20230619 | 135900 | 1263920935 | 2300 | 2295 | 2300 | 2295 | 2311 |
| 310 | 20230619 | 135800 | 1258607190 | 2295 | 2295 | 2295 | 2295 | 0 |
| 311 | 20230619 | 135700 | 1258607190 | 2295 | 2295 | 2295 | 2295 | 6 |
| 312 | 20230619 | 135600 | 1258593420 | 2295 | 2295 | 2295 | 2295 | 5 |
| 313 | 20230619 | 135500 | 1258581945 | 2295 | 2295 | 2295 | 2295 | 9 |
| 314 | 20230619 | 135400 | 1258561290 | 2300 | 2300 | 2300 | 2300 | 0 |
| 315 | 20230619 | 135300 | 1258561290 | 2300 | 2300 | 2300 | 2300 | 528 |
| 316 | 20230619 | 135200 | 1257346890 | 2300 | 2290 | 2300 | 2290 | 6164 |
| 317 | 20230619 | 135100 | 1243193100 | 2290 | 2290 | 2290 | 2290 | 86 |
| 318 | 20230619 | 135000 | 1242996160 | 2285 | 2285 | 2285 | 2285 | 7 |
| 319 | 20230619 | 134900 | 1242980165 | 2285 | 2285 | 2285 | 2285 | 0 |
| 320 | 20230619 | 134800 | 1242980165 | 2285 | 2280 | 2290 | 2280 | 9828 |
| 321 | 20230619 | 134700 | 1220507225 | 2275 | 2275 | 2275 | 2275 | 50 |
| 322 | 20230619 | 134600 | 1220393475 | 2280 | 2280 | 2280 | 2280 | 0 |
| 323 | 20230619 | 134500 | 1220393475 | 2280 | 2280 | 2280 | 2280 | 1 |
| 324 | 20230619 | 134400 | 1220391195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 325 | 20230619 | 134300 | 1220391195 | 2280 | 2280 | 2280 | 2280 | 11 |
| 326 | 20230619 | 134200 | 1220366115 | 2285 | 2285 | 2285 | 2285 | 0 |
| 327 | 20230619 | 134100 | 1220366115 | 2285 | 2285 | 2285 | 2285 | 1684 |
| 328 | 20230619 | 134000 | 1216518175 | 2285 | 2275 | 2285 | 2275 | 3919 |
| 329 | 20230619 | 133900 | 1207570495 | 2280 | 2270 | 2280 | 2270 | 12477 |
| 330 | 20230619 | 133800 | 1179139430 | 2270 | 2270 | 2270 | 2270 | 0 |
| 331 | 20230619 | 133700 | 1179139430 | 2270 | 2265 | 2270 | 2265 | 2085 |
| 332 | 20230619 | 133600 | 1174416895 | 2265 | 2265 | 2265 | 2265 | 68 |
| 333 | 20230619 | 133500 | 1174262875 | 2270 | 2275 | 2275 | 2270 | 513 |
| 334 | 20230619 | 133400 | 1173098355 | 2270 | 2275 | 2275 | 2270 | 1367 |
| 335 | 20230619 | 133300 | 1169995220 | 2275 | 2275 | 2275 | 2275 | 0 |
| 336 | 20230619 | 133200 | 1169995220 | 2275 | 2275 | 2275 | 2275 | 0 |
| 337 | 20230619 | 133100 | 1169995220 | 2275 | 2275 | 2275 | 2275 | 0 |
| 338 | 20230619 | 133000 | 1169995220 | 2275 | 2275 | 2275 | 2275 | 0 |
| 339 | 20230619 | 132900 | 1169995220 | 2275 | 2275 | 2275 | 2275 | 0 |
| 340 | 20230619 | 132800 | 1169995220 | 2275 | 2275 | 2275 | 2275 | 0 |
| 341 | 20230619 | 132700 | 1169995220 | 2275 | 2275 | 2275 | 2275 | 10 |
| 342 | 20230619 | 132600 | 1169972470 | 2275 | 2275 | 2275 | 2275 | 0 |
| 343 | 20230619 | 132500 | 1169972470 | 2275 | 2275 | 2275 | 2275 | 20 |
| 344 | 20230619 | 132400 | 1169926970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 345 | 20230619 | 132300 | 1169926970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 346 | 20230619 | 132200 | 1169926970 | 2275 | 2275 | 2275 | 2275 | 0 |
| 347 | 20230619 | 132100 | 1169926970 | 2275 | 2275 | 2275 | 2275 | 1 |
| 348 | 20230619 | 132000 | 1169924695 | 2270 | 2275 | 2275 | 2270 | 6790 |
| 349 | 20230619 | 131900 | 1154502445 | 2275 | 2275 | 2275 | 2275 | 1001 |
| 350 | 20230619 | 131800 | 1152225170 | 2265 | 2265 | 2265 | 2265 | 442 |
| 351 | 20230619 | 131700 | 1151224040 | 2265 | 2265 | 2265 | 2265 | 0 |
| 352 | 20230619 | 131600 | 1151224040 | 2265 | 2265 | 2265 | 2265 | 4 |
| 353 | 20230619 | 131500 | 1151214980 | 2265 | 2265 | 2265 | 2265 | 21 |
| 354 | 20230619 | 131400 | 1151167415 | 2265 | 2265 | 2265 | 2265 | 0 |
| 355 | 20230619 | 131300 | 1151167415 | 2265 | 2265 | 2265 | 2265 | 1201 |
| 356 | 20230619 | 131200 | 1148447150 | 2265 | 2265 | 2265 | 2265 | 0 |
| 357 | 20230619 | 131100 | 1148447150 | 2265 | 2265 | 2265 | 2265 | 0 |
| 358 | 20230619 | 131000 | 1148447150 | 2265 | 2265 | 2265 | 2265 | 151 |
| 359 | 20230619 | 130900 | 1148105135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 360 | 20230619 | 130800 | 1148105135 | 2275 | 2275 | 2275 | 2275 | 0 |
| 361 | 20230619 | 130700 | 1148105135 | 2275 | 2275 | 2275 | 2275 | 3 |
| 362 | 20230619 | 130600 | 1148098310 | 2275 | 2275 | 2275 | 2275 | 3 |
| 363 | 20230619 | 130500 | 1148091485 | 2275 | 2275 | 2275 | 2275 | 39 |
| 364 | 20230619 | 130400 | 1148002760 | 2275 | 2275 | 2275 | 2275 | 0 |
| 365 | 20230619 | 130300 | 1148002760 | 2275 | 2275 | 2275 | 2275 | 1 |
| 366 | 20230619 | 130200 | 1148000485 | 2275 | 2275 | 2275 | 2275 | 0 |
| 367 | 20230619 | 130100 | 1148000485 | 2275 | 2275 | 2275 | 2275 | 0 |
| 368 | 20230619 | 130000 | 1148000485 | 2275 | 2275 | 2275 | 2275 | 0 |
| 369 | 20230619 | 125900 | 1148000485 | 2275 | 2270 | 2275 | 2270 | 4060 |
| 370 | 20230619 | 125800 | 1138764610 | 2270 | 2270 | 2270 | 2270 | 1858 |
| 371 | 20230619 | 125700 | 1134546950 | 2270 | 2270 | 2270 | 2270 | 20 |
| 372 | 20230619 | 125600 | 1134501550 | 2270 | 2270 | 2270 | 2270 | 3000 |
| 373 | 20230619 | 125500 | 1127691550 | 2265 | 2265 | 2265 | 2265 | 487 |
| 374 | 20230619 | 125400 | 1126588495 | 2260 | 2260 | 2260 | 2260 | 0 |
| 375 | 20230619 | 125300 | 1126588495 | 2260 | 2260 | 2260 | 2260 | 2635 |
| 376 | 20230619 | 125200 | 1120633395 | 2260 | 2260 | 2260 | 2260 | 0 |
| 377 | 20230619 | 125100 | 1120633395 | 2260 | 2260 | 2260 | 2260 | 0 |
| 378 | 20230619 | 125000 | 1120633395 | 2260 | 2260 | 2260 | 2260 | 80 |
| 379 | 20230619 | 124900 | 1120452595 | 2260 | 2260 | 2260 | 2260 | 0 |
| 380 | 20230619 | 124800 | 1120452595 | 2260 | 2260 | 2260 | 2260 | 1 |
| 381 | 20230619 | 124700 | 1120450335 | 2260 | 2260 | 2260 | 2260 | 0 |
| 382 | 20230619 | 124600 | 1120450335 | 2260 | 2260 | 2260 | 2255 | 8700 |
| 383 | 20230619 | 124500 | 1100806835 | 2260 | 2260 | 2260 | 2260 | 2045 |
| 384 | 20230619 | 124400 | 1096185135 | 2260 | 2260 | 2260 | 2260 | 4353 |
| 385 | 20230619 | 124300 | 1086347355 | 2265 | 2265 | 2265 | 2265 | 0 |
| 386 | 20230619 | 124200 | 1086347355 | 2265 | 2265 | 2265 | 2265 | 5025 |
| 387 | 20230619 | 124100 | 1074965730 | 2265 | 2265 | 2265 | 2265 | 0 |
| 388 | 20230619 | 124000 | 1074965730 | 2265 | 2265 | 2265 | 2265 | 10 |
| 389 | 20230619 | 123900 | 1074943080 | 2265 | 2265 | 2265 | 2265 | 20 |
| 390 | 20230619 | 123800 | 1074897780 | 2260 | 2260 | 2260 | 2260 | 0 |
| 391 | 20230619 | 123700 | 1074897780 | 2260 | 2265 | 2265 | 2260 | 70 |
| 392 | 20230619 | 123600 | 1074739530 | 2265 | 2265 | 2265 | 2265 | 28 |
| 393 | 20230619 | 123500 | 1074676110 | 2260 | 2260 | 2260 | 2260 | 1 |
| 394 | 20230619 | 123400 | 1074673850 | 2260 | 2260 | 2260 | 2260 | 0 |
| 395 | 20230619 | 123300 | 1074673850 | 2260 | 2260 | 2260 | 2260 | 0 |
| 396 | 20230619 | 123200 | 1074673850 | 2260 | 2260 | 2260 | 2260 | 0 |
| 397 | 20230619 | 123100 | 1074673850 | 2260 | 2260 | 2260 | 2260 | 7 |
| 398 | 20230619 | 123000 | 1074658030 | 2260 | 2260 | 2260 | 2260 | 70 |
| 399 | 20230619 | 122900 | 1074499830 | 2260 | 2260 | 2260 | 2260 | 0 |
| 400 | 20230619 | 122800 | 1074499830 | 2260 | 2260 | 2260 | 2260 | 10 |
| 401 | 20230619 | 122700 | 1074477230 | 2260 | 2260 | 2260 | 2260 | 2496 |
| 402 | 20230619 | 122600 | 1068836270 | 2260 | 2260 | 2260 | 2260 | 1 |
| 403 | 20230619 | 122500 | 1068834010 | 2260 | 2260 | 2260 | 2260 | 113 |
| 404 | 20230619 | 122400 | 1068578630 | 2260 | 2255 | 2260 | 2255 | 31 |
| 405 | 20230619 | 122300 | 1068508575 | 2255 | 2255 | 2255 | 2255 | 0 |
| 406 | 20230619 | 122200 | 1068508575 | 2255 | 2255 | 2255 | 2255 | 1 |
| 407 | 20230619 | 122100 | 1068506320 | 2255 | 2255 | 2255 | 2255 | 19 |
| 408 | 20230619 | 122000 | 1068463475 | 2255 | 2255 | 2255 | 2255 | 20 |
| 409 | 20230619 | 121900 | 1068418375 | 2250 | 2260 | 2260 | 2250 | 522 |
| 410 | 20230619 | 121800 | 1067243600 | 2255 | 2255 | 2255 | 2255 | 0 |
| 411 | 20230619 | 121700 | 1067243600 | 2255 | 2255 | 2255 | 2255 | 50 |
| 412 | 20230619 | 121600 | 1067130850 | 2255 | 2255 | 2255 | 2255 | 122 |
| 413 | 20230619 | 121500 | 1066855740 | 2255 | 2255 | 2255 | 2255 | 2301 |
| 414 | 20230619 | 121400 | 1061666985 | 2255 | 2255 | 2255 | 2255 | 975 |
| 415 | 20230619 | 121300 | 1059468360 | 2255 | 2255 | 2255 | 2255 | 990 |
| 416 | 20230619 | 121200 | 1057235910 | 2255 | 2255 | 2255 | 2255 | 500 |
| 417 | 20230619 | 121100 | 1056108410 | 2255 | 2255 | 2255 | 2255 | 0 |
| 418 | 20230619 | 121000 | 1056108410 | 2255 | 2255 | 2255 | 2255 | 0 |
| 419 | 20230619 | 120900 | 1056108410 | 2255 | 2255 | 2255 | 2255 | 1402 |
| 420 | 20230619 | 120800 | 1052946900 | 2255 | 2255 | 2255 | 2255 | 94 |
| 421 | 20230619 | 120700 | 1052734930 | 2255 | 2255 | 2255 | 2255 | 6 |
| 422 | 20230619 | 120600 | 1052721400 | 2260 | 2260 | 2260 | 2260 | 0 |
| 423 | 20230619 | 120500 | 1052721400 | 2260 | 2255 | 2260 | 2255 | 251 |
| 424 | 20230619 | 120400 | 1052155390 | 2255 | 2255 | 2255 | 2255 | 567 |
| 425 | 20230619 | 120300 | 1050876805 | 2255 | 2255 | 2255 | 2255 | 1967 |
| 426 | 20230619 | 120200 | 1046441220 | 2255 | 2255 | 2255 | 2255 | 199 |
| 427 | 20230619 | 120100 | 1045992475 | 2260 | 2260 | 2260 | 2260 | 2851 |
| 428 | 20230619 | 120000 | 1039549215 | 2260 | 2260 | 2260 | 2260 | 0 |
| 429 | 20230619 | 115900 | 1039549215 | 2260 | 2260 | 2260 | 2260 | 1 |
| 430 | 20230619 | 115800 | 1039546955 | 2265 | 2260 | 2265 | 2260 | 370 |
| 431 | 20230619 | 115700 | 1038709255 | 2260 | 2260 | 2260 | 2260 | 190 |
| 432 | 20230619 | 115600 | 1038279855 | 2255 | 2255 | 2255 | 2255 | 62 |
| 433 | 20230619 | 115500 | 1038140045 | 2255 | 2255 | 2255 | 2255 | 238 |
| 434 | 20230619 | 115400 | 1037603355 | 2265 | 2255 | 2265 | 2255 | 463 |
| 435 | 20230619 | 115300 | 1036559240 | 2255 | 2255 | 2255 | 2245 | 3862 |
| 436 | 20230619 | 115200 | 1027881630 | 2245 | 2250 | 2250 | 2245 | 4582 |
| 437 | 20230619 | 115100 | 1017577905 | 2250 | 2250 | 2250 | 2250 | 2220 |
| 438 | 20230619 | 115000 | 1012582905 | 2250 | 2250 | 2250 | 2250 | 4000 |
| 439 | 20230619 | 114900 | 1003582905 | 2265 | 2265 | 2265 | 2265 | 0 |
| 440 | 20230619 | 114800 | 1003582905 | 2265 | 2255 | 2265 | 2255 | 1063 |
| 441 | 20230619 | 114700 | 1001185830 | 2250 | 2250 | 2250 | 2250 | 60 |
| 442 | 20230619 | 114600 | 1001050830 | 2255 | 2250 | 2255 | 2250 | 4815 |
| 443 | 20230619 | 114500 | 990193080 | 2250 | 2250 | 2250 | 2250 | 2 |
| 444 | 20230619 | 114400 | 990188580 | 2245 | 2245 | 2245 | 2245 | 1 |
| 445 | 20230619 | 114300 | 990186335 | 2250 | 2250 | 2250 | 2250 | 81 |
| 446 | 20230619 | 114200 | 990004085 | 2250 | 2250 | 2250 | 2250 | 1 |
| 447 | 20230619 | 114100 | 990001835 | 2250 | 2250 | 2250 | 2250 | 0 |
| 448 | 20230619 | 114000 | 990001835 | 2250 | 2250 | 2250 | 2250 | 300 |
| 449 | 20230619 | 113900 | 989326835 | 2250 | 2250 | 2250 | 2250 | 1 |
| 450 | 20230619 | 113800 | 989324585 | 2250 | 2250 | 2250 | 2250 | 21 |
| 451 | 20230619 | 113700 | 989277335 | 2250 | 2250 | 2250 | 2250 | 10 |
| 452 | 20230619 | 113600 | 989254835 | 2245 | 2250 | 2250 | 2245 | 5011 |
| 453 | 20230619 | 113500 | 978004860 | 2250 | 2250 | 2250 | 2250 | 44 |
| 454 | 20230619 | 113400 | 977905860 | 2255 | 2245 | 2255 | 2245 | 1223 |
| 455 | 20230619 | 113300 | 975155595 | 2255 | 2255 | 2255 | 2255 | 0 |
| 456 | 20230619 | 113200 | 975155595 | 2255 | 2255 | 2255 | 2255 | 10 |
| 457 | 20230619 | 113100 | 975133045 | 2255 | 2255 | 2255 | 2255 | 1 |
| 458 | 20230619 | 113000 | 975130790 | 2250 | 2250 | 2250 | 2250 | 2076 |
| 459 | 20230619 | 112900 | 970459790 | 2245 | 2245 | 2245 | 2245 | 1033 |
| 460 | 20230619 | 112800 | 968140705 | 2245 | 2245 | 2245 | 2240 | 452 |
| 461 | 20230619 | 112700 | 967126965 | 2250 | 2245 | 2250 | 2245 | 3045 |
| 462 | 20230619 | 112600 | 960290935 | 2250 | 2255 | 2255 | 2250 | 8718 |
| 463 | 20230619 | 112500 | 940673335 | 2255 | 2255 | 2255 | 2255 | 82 |
| 464 | 20230619 | 112400 | 940488425 | 2255 | 2255 | 2255 | 2255 | 2098 |
| 465 | 20230619 | 112300 | 935757435 | 2255 | 2255 | 2255 | 2255 | 140 |
| 466 | 20230619 | 112200 | 935441735 | 2260 | 2265 | 2265 | 2260 | 1799 |
| 467 | 20230619 | 112100 | 931375965 | 2265 | 2260 | 2265 | 2260 | 424 |
| 468 | 20230619 | 112000 | 930417720 | 2260 | 2260 | 2260 | 2260 | 569 |
| 469 | 20230619 | 111900 | 929131780 | 2265 | 2260 | 2265 | 2260 | 263 |
| 470 | 20230619 | 111800 | 928536210 | 2260 | 2260 | 2260 | 2260 | 336 |
| 471 | 20230619 | 111700 | 927776850 | 2260 | 2260 | 2260 | 2260 | 364 |
| 472 | 20230619 | 111600 | 926954210 | 2260 | 2255 | 2260 | 2255 | 271 |
| 473 | 20230619 | 111500 | 926342370 | 2255 | 2255 | 2255 | 2255 | 0 |
| 474 | 20230619 | 111400 | 926342370 | 2255 | 2255 | 2255 | 2255 | 686 |
| 475 | 20230619 | 111300 | 924795440 | 2255 | 2255 | 2260 | 2255 | 5208 |
| 476 | 20230619 | 111200 | 913051395 | 2260 | 2260 | 2260 | 2260 | 30 |
| 477 | 20230619 | 111100 | 912983595 | 2260 | 2260 | 2260 | 2260 | 0 |
| 478 | 20230619 | 111000 | 912983595 | 2260 | 2260 | 2260 | 2260 | 0 |
| 479 | 20230619 | 110900 | 912983595 | 2260 | 2265 | 2270 | 2260 | 7181 |
| 480 | 20230619 | 110800 | 896754500 | 2270 | 2265 | 2270 | 2265 | 142 |
| 481 | 20230619 | 110700 | 896432865 | 2275 | 2275 | 2275 | 2275 | 1 |
| 482 | 20230619 | 110600 | 896430590 | 2265 | 2270 | 2270 | 2265 | 2345 |
| 483 | 20230619 | 110500 | 891116895 | 2270 | 2270 | 2275 | 2270 | 5655 |
| 484 | 20230619 | 110400 | 878280020 | 2270 | 2275 | 2275 | 2270 | 357 |
| 485 | 20230619 | 110300 | 877469595 | 2280 | 2280 | 2280 | 2280 | 0 |
| 486 | 20230619 | 110200 | 877469595 | 2280 | 2280 | 2280 | 2280 | 5000 |
| 487 | 20230619 | 110100 | 866069595 | 2280 | 2270 | 2280 | 2270 | 1009 |
| 488 | 20230619 | 110000 | 863776940 | 2270 | 2265 | 2270 | 2265 | 1438 |
| 489 | 20230619 | 105900 | 860519615 | 2260 | 2260 | 2260 | 2260 | 0 |
| 490 | 20230619 | 105800 | 860519615 | 2260 | 2260 | 2260 | 2260 | 1 |
| 491 | 20230619 | 105700 | 860517355 | 2260 | 2265 | 2265 | 2260 | 3494 |
| 492 | 20230619 | 105600 | 852620900 | 2265 | 2265 | 2265 | 2265 | 50 |
| 493 | 20230619 | 105500 | 852507650 | 2270 | 2265 | 2270 | 2265 | 140 |
| 494 | 20230619 | 105400 | 852190345 | 2270 | 2280 | 2280 | 2260 | 13143 |
| 495 | 20230619 | 105300 | 822481555 | 2280 | 2270 | 2280 | 2265 | 11976 |
| 496 | 20230619 | 105200 | 795325225 | 2270 | 2270 | 2270 | 2270 | 1342 |
| 497 | 20230619 | 105100 | 792278885 | 2265 | 2265 | 2265 | 2265 | 362 |
| 498 | 20230619 | 105000 | 791458955 | 2270 | 2270 | 2270 | 2270 | 10 |
| 499 | 20230619 | 104900 | 791436255 | 2270 | 2270 | 2270 | 2270 | 2 |
| 500 | 20230619 | 104800 | 791431715 | 2270 | 2265 | 2270 | 2265 | 1004 |
| 501 | 20230619 | 104700 | 789157635 | 2265 | 2270 | 2270 | 2265 | 5483 |
| 502 | 20230619 | 104600 | 776720075 | 2280 | 2285 | 2285 | 2275 | 10522 |
| 503 | 20230619 | 104500 | 752730980 | 2285 | 2290 | 2290 | 2285 | 47 |
| 504 | 20230619 | 104400 | 752623355 | 2285 | 2285 | 2285 | 2285 | 1995 |
| 505 | 20230619 | 104300 | 748064780 | 2285 | 2285 | 2285 | 2285 | 5 |
| 506 | 20230619 | 104200 | 748053355 | 2285 | 2285 | 2285 | 2285 | 3141 |
| 507 | 20230619 | 104100 | 740876170 | 2290 | 2290 | 2290 | 2290 | 5008 |
| 508 | 20230619 | 104000 | 729407850 | 2300 | 2290 | 2300 | 2285 | 402 |
| 509 | 20230619 | 103900 | 728489200 | 2285 | 2285 | 2290 | 2285 | 2994 |
| 510 | 20230619 | 103800 | 721647860 | 2285 | 2290 | 2290 | 2285 | 510 |
| 511 | 20230619 | 103700 | 720479980 | 2290 | 2290 | 2290 | 2290 | 1 |
| 512 | 20230619 | 103600 | 720477690 | 2290 | 2290 | 2290 | 2290 | 20 |
| 513 | 20230619 | 103500 | 720431890 | 2290 | 2290 | 2290 | 2290 | 1 |
| 514 | 20230619 | 103400 | 720429600 | 2300 | 2290 | 2300 | 2290 | 38 |
| 515 | 20230619 | 103300 | 720342300 | 2300 | 2290 | 2300 | 2290 | 699 |
| 516 | 20230619 | 103200 | 718741535 | 2290 | 2290 | 2290 | 2290 | 0 |
| 517 | 20230619 | 103100 | 718741535 | 2290 | 2290 | 2290 | 2290 | 1040 |
| 518 | 20230619 | 103000 | 716359935 | 2290 | 2290 | 2290 | 2290 | 0 |
| 519 | 20230619 | 102900 | 716359935 | 2290 | 2290 | 2290 | 2290 | 300 |
| 520 | 20230619 | 102800 | 715672935 | 2290 | 2290 | 2290 | 2290 | 501 |
| 521 | 20230619 | 102700 | 714525645 | 2300 | 2300 | 2300 | 2300 | 0 |
| 522 | 20230619 | 102600 | 714525645 | 2300 | 2300 | 2300 | 2300 | 1820 |
| 523 | 20230619 | 102500 | 710339645 | 2300 | 2300 | 2300 | 2300 | 2000 |
| 524 | 20230619 | 102400 | 705739645 | 2290 | 2290 | 2295 | 2290 | 211 |
| 525 | 20230619 | 102300 | 705256405 | 2290 | 2290 | 2290 | 2290 | 1036 |
| 526 | 20230619 | 102200 | 702883965 | 2290 | 2290 | 2290 | 2290 | 0 |
| 527 | 20230619 | 102100 | 702883965 | 2290 | 2280 | 2290 | 2280 | 71 |
| 528 | 20230619 | 102000 | 702722075 | 2295 | 2295 | 2295 | 2295 | 0 |
| 529 | 20230619 | 101900 | 702722075 | 2295 | 2295 | 2295 | 2295 | 16001 |
| 530 | 20230619 | 101800 | 665999780 | 2280 | 2295 | 2295 | 2280 | 10347 |
| 531 | 20230619 | 101700 | 642320145 | 2295 | 2295 | 2295 | 2295 | 0 |
| 532 | 20230619 | 101600 | 642320145 | 2295 | 2300 | 2300 | 2295 | 8869 |
| 533 | 20230619 | 101500 | 621934860 | 2300 | 2300 | 2300 | 2300 | 619 |
| 534 | 20230619 | 101400 | 620511160 | 2300 | 2300 | 2300 | 2300 | 101 |
| 535 | 20230619 | 101300 | 620278860 | 2295 | 2320 | 2320 | 2295 | 5750 |
| 536 | 20230619 | 101200 | 607063195 | 2320 | 2305 | 2320 | 2305 | 7585 |
| 537 | 20230619 | 101100 | 589576490 | 2325 | 2320 | 2325 | 2320 | 1791 |
| 538 | 20230619 | 101000 | 585420590 | 2320 | 2315 | 2325 | 2305 | 8627 |
| 539 | 20230619 | 100900 | 565452020 | 2310 | 2300 | 2310 | 2300 | 15861 |
| 540 | 20230619 | 100800 | 528889195 | 2300 | 2300 | 2305 | 2300 | 7279 |
| 541 | 20230619 | 100700 | 512146385 | 2300 | 2300 | 2300 | 2300 | 215 |
| 542 | 20230619 | 100600 | 511651885 | 2300 | 2295 | 2300 | 2295 | 201 |
| 543 | 20230619 | 100500 | 511190585 | 2300 | 2295 | 2300 | 2295 | 4314 |
| 544 | 20230619 | 100400 | 501268775 | 2295 | 2300 | 2300 | 2290 | 1542 |
| 545 | 20230619 | 100300 | 497730885 | 2290 | 2295 | 2300 | 2290 | 1419 |
| 546 | 20230619 | 100200 | 494469330 | 2295 | 2290 | 2295 | 2290 | 1707 |
| 547 | 20230619 | 100100 | 490552930 | 2290 | 2280 | 2290 | 2280 | 1985 |
| 548 | 20230619 | 100000 | 486007530 | 2280 | 2280 | 2280 | 2280 | 0 |
| 549 | 20230619 | 095900 | 486007530 | 2280 | 2280 | 2280 | 2280 | 60 |
| 550 | 20230619 | 095800 | 485870730 | 2290 | 2295 | 2295 | 2290 | 2010 |
| 551 | 20230619 | 095700 | 481267780 | 2295 | 2295 | 2295 | 2295 | 1001 |
| 552 | 20230619 | 095600 | 478970485 | 2295 | 2295 | 2295 | 2295 | 3745 |
| 553 | 20230619 | 095500 | 470375710 | 2295 | 2295 | 2295 | 2295 | 269 |
| 554 | 20230619 | 095400 | 469758355 | 2295 | 2295 | 2295 | 2295 | 5484 |
| 555 | 20230619 | 095300 | 457172575 | 2290 | 2285 | 2290 | 2285 | 1716 |
| 556 | 20230619 | 095200 | 453245585 | 2280 | 2280 | 2280 | 2280 | 10482 |
| 557 | 20230619 | 095100 | 429346625 | 2285 | 2285 | 2285 | 2285 | 99 |
| 558 | 20230619 | 095000 | 429120410 | 2270 | 2280 | 2280 | 2270 | 2055 |
| 559 | 20230619 | 094900 | 424441910 | 2270 | 2280 | 2280 | 2270 | 225 |
| 560 | 20230619 | 094800 | 423928960 | 2280 | 2280 | 2280 | 2280 | 315 |
| 561 | 20230619 | 094700 | 423210760 | 2280 | 2270 | 2280 | 2270 | 15261 |
| 562 | 20230619 | 094600 | 388539830 | 2270 | 2270 | 2270 | 2270 | 0 |
| 563 | 20230619 | 094500 | 388539830 | 2270 | 2270 | 2270 | 2270 | 600 |
| 564 | 20230619 | 094400 | 387177830 | 2270 | 2270 | 2270 | 2270 | 400 |
| 565 | 20230619 | 094300 | 386269830 | 2265 | 2260 | 2270 | 2255 | 23151 |
| 566 | 20230619 | 094200 | 334016130 | 2265 | 2265 | 2265 | 2265 | 6072 |
| 567 | 20230619 | 094100 | 320263050 | 2255 | 2255 | 2255 | 2255 | 1207 |
| 568 | 20230619 | 094000 | 317541265 | 2260 | 2265 | 2265 | 2260 | 2027 |
| 569 | 20230619 | 093900 | 312959545 | 2270 | 2270 | 2270 | 2270 | 11 |
| 570 | 20230619 | 093800 | 312934575 | 2265 | 2265 | 2265 | 2265 | 50 |
| 571 | 20230619 | 093700 | 312821325 | 2265 | 2265 | 2265 | 2265 | 116 |
| 572 | 20230619 | 093600 | 312558585 | 2260 | 2265 | 2265 | 2260 | 1001 |
| 573 | 20230619 | 093500 | 310296320 | 2265 | 2265 | 2265 | 2265 | 1465 |
| 574 | 20230619 | 093400 | 306978095 | 2265 | 2265 | 2265 | 2265 | 0 |
| 575 | 20230619 | 093300 | 306978095 | 2265 | 2265 | 2265 | 2265 | 4 |
| 576 | 20230619 | 093200 | 306969035 | 2265 | 2265 | 2270 | 2255 | 4129 |
| 577 | 20230619 | 093100 | 297626935 | 2265 | 2260 | 2270 | 2260 | 2894 |
| 578 | 20230619 | 093000 | 291081285 | 2255 | 2250 | 2255 | 2250 | 3449 |
| 579 | 20230619 | 092900 | 283306250 | 2250 | 2250 | 2250 | 2250 | 782 |
| 580 | 20230619 | 092800 | 281546750 | 2240 | 2240 | 2240 | 2240 | 0 |
| 581 | 20230619 | 092700 | 281546750 | 2240 | 2235 | 2240 | 2235 | 3357 |
| 582 | 20230619 | 092600 | 274032070 | 2235 | 2235 | 2235 | 2235 | 3152 |
| 583 | 20230619 | 092500 | 266987350 | 2235 | 2230 | 2235 | 2230 | 3000 |
| 584 | 20230619 | 092400 | 260294850 | 2235 | 2230 | 2240 | 2230 | 2170 |
| 585 | 20230619 | 092300 | 255453650 | 2230 | 2230 | 2235 | 2230 | 1744 |
| 586 | 20230619 | 092200 | 251564025 | 2220 | 2225 | 2225 | 2220 | 1807 |
| 587 | 20230619 | 092100 | 247543610 | 2225 | 2240 | 2240 | 2225 | 9755 |
| 588 | 20230619 | 092000 | 225780495 | 2240 | 2230 | 2240 | 2230 | 3247 |
| 589 | 20230619 | 091900 | 218507225 | 2230 | 2245 | 2245 | 2230 | 3636 |
| 590 | 20230619 | 091800 | 210395405 | 2245 | 2230 | 2245 | 2230 | 5314 |
| 591 | 20230619 | 091700 | 198492550 | 2240 | 2235 | 2250 | 2230 | 11020 |
| 592 | 20230619 | 091600 | 173912745 | 2235 | 2235 | 2235 | 2235 | 10130 |
| 593 | 20230619 | 091500 | 151272195 | 2235 | 2240 | 2240 | 2235 | 200 |
| 594 | 20230619 | 091400 | 150824895 | 2250 | 2250 | 2250 | 2235 | 5907 |
| 595 | 20230619 | 091300 | 137597655 | 2250 | 2245 | 2250 | 2245 | 2172 |
| 596 | 20230619 | 091200 | 132713655 | 2245 | 2245 | 2245 | 2245 | 804 |
| 597 | 20230619 | 091100 | 130908675 | 2245 | 2245 | 2250 | 2245 | 1546 |
| 598 | 20230619 | 091000 | 127437285 | 2250 | 2265 | 2265 | 2250 | 6062 |
| 599 | 20230619 | 090900 | 113786740 | 2260 | 2255 | 2260 | 2255 | 761 |
| 600 | 20230619 | 090800 | 112068285 | 2250 | 2250 | 2250 | 2250 | 0 |
| 601 | 20230619 | 090700 | 112068285 | 2250 | 2250 | 2250 | 2250 | 1359 |
| 602 | 20230619 | 090600 | 109010535 | 2250 | 2270 | 2270 | 2250 | 6444 |
| 603 | 20230619 | 090500 | 94470655 | 2275 | 2270 | 2275 | 2255 | 4276 |
| 604 | 20230619 | 090400 | 84779115 | 2255 | 2250 | 2255 | 2250 | 860 |
| 605 | 20230619 | 090300 | 82841235 | 2240 | 2235 | 2240 | 2235 | 2916 |
| 606 | 20230619 | 090200 | 76312300 | 2230 | 2230 | 2230 | 2215 | 2000 |
| 607 | 20230619 | 090100 | 71855355 | 2215 | 2215 | 2230 | 2215 | 8463 |
| 608 | 20230619 | 090000 | 53070135 | 2205 | 2255 | 2255 | 2205 | 23667 |