30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 35329 |
| 3 | 20230619 | 190000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20230619 | 185900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20230619 | 185800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20230619 | 185700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20230619 | 185600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20230619 | 185500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20230619 | 185400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20230619 | 185300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20230619 | 185200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20230619 | 185100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20230619 | 185000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20230619 | 184900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20230619 | 184800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20230619 | 184700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20230619 | 184600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20230619 | 184500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20230619 | 184400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20230619 | 184300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20230619 | 184200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20230619 | 184100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20230619 | 184000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20230619 | 183900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20230619 | 183800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20230619 | 183700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20230619 | 183600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20230619 | 183500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20230619 | 183400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20230619 | 183300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20230619 | 183200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20230619 | 183100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 35329 |
| 33 | 20230619 | 183000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20230619 | 182900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20230619 | 182800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20230619 | 182700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20230619 | 182600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20230619 | 182500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20230619 | 182400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20230619 | 182300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20230619 | 182200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20230619 | 182100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20230619 | 182000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20230619 | 181900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20230619 | 181800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20230619 | 181700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20230619 | 181600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20230619 | 181500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20230619 | 181400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20230619 | 181300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20230619 | 181200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20230619 | 181100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20230619 | 181000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20230619 | 180900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20230619 | 180800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20230619 | 180700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20230619 | 180600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20230619 | 180500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20230619 | 180400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20230619 | 180300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20230619 | 180200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20230619 | 180100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 35329 |
| 63 | 20230619 | 180000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20230619 | 175900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20230619 | 175800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20230619 | 175700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20230619 | 175600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20230619 | 175500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20230619 | 175400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20230619 | 175300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20230619 | 175200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20230619 | 175100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20230619 | 175000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20230619 | 174900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20230619 | 174800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20230619 | 174700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20230619 | 174600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20230619 | 174500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20230619 | 174400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20230619 | 174300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20230619 | 174200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20230619 | 174100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20230619 | 174000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20230619 | 173900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20230619 | 173800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20230619 | 173700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20230619 | 173600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20230619 | 173500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20230619 | 173400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20230619 | 173300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20230619 | 173200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20230619 | 173100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 35329 |
| 93 | 20230619 | 173000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20230619 | 172900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20230619 | 172800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20230619 | 172700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20230619 | 172600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20230619 | 172500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20230619 | 172400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20230619 | 172300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20230619 | 172200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20230619 | 172100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20230619 | 172000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20230619 | 171900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20230619 | 171800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20230619 | 171700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20230619 | 171600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20230619 | 171500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20230619 | 171400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20230619 | 171300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20230619 | 171200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20230619 | 171100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20230619 | 171000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20230619 | 170900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20230619 | 170800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20230619 | 170700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20230619 | 170600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20230619 | 170500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20230619 | 170400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20230619 | 170300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20230619 | 170200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20230619 | 170100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 35329 |
| 123 | 20230619 | 170000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20230619 | 165900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20230619 | 165800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20230619 | 165700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20230619 | 165600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20230619 | 165500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20230619 | 165400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20230619 | 165300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20230619 | 165200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20230619 | 165100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20230619 | 165000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20230619 | 164900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20230619 | 164800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20230619 | 164700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20230619 | 164600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20230619 | 164500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20230619 | 164400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20230619 | 164300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20230619 | 164200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20230619 | 164100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20230619 | 164000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20230619 | 163900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20230619 | 163800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20230619 | 163700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20230619 | 163600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20230619 | 163500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20230619 | 163400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20230619 | 163300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20230619 | 163200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20230619 | 163100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 35329 |
| 153 | 20230619 | 163000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20230619 | 162900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20230619 | 162800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20230619 | 162700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20230619 | 162600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20230619 | 162500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20230619 | 162400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20230619 | 162300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20230619 | 162200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20230619 | 162100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20230619 | 162000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20230619 | 161900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20230619 | 161800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20230619 | 161700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20230619 | 161600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20230619 | 161500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20230619 | 161400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20230619 | 161300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20230619 | 161200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20230619 | 161100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20230619 | 161000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20230619 | 160900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20230619 | 160800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20230619 | 160700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20230619 | 160600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20230619 | 160500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20230619 | 160400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20230619 | 160300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20230619 | 160200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20230619 | 160100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 35329 |
| 183 | 20230619 | 160000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20230619 | 155900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20230619 | 155800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20230619 | 155700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20230619 | 155600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20230619 | 155500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20230619 | 155400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20230619 | 155300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20230619 | 155200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20230619 | 155100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20230619 | 155000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20230619 | 154900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20230619 | 154800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20230619 | 154700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20230619 | 154600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20230619 | 154500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 199 | 20230619 | 154400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 200 | 20230619 | 154300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 201 | 20230619 | 154200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 202 | 20230619 | 154100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 203 | 20230619 | 154000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 204 | 20230619 | 153900 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 205 | 20230619 | 153800 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 206 | 20230619 | 153700 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 207 | 20230619 | 153600 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 208 | 20230619 | 153500 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 209 | 20230619 | 153400 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 210 | 20230619 | 153300 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 211 | 20230619 | 153200 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 0 |
| 212 | 20230619 | 153100 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 35329 |
| 213 | 20230619 | 153000 | 2991166720 | 3870 | 3870 | 3870 | 3870 | 35329 |
| 214 | 20230619 | 152900 | 2854443490 | 3870 | 3870 | 3870 | 3870 | 0 |
| 215 | 20230619 | 152800 | 2854443490 | 3870 | 3870 | 3870 | 3870 | 0 |
| 216 | 20230619 | 152700 | 2854443490 | 3870 | 3870 | 3870 | 3870 | 0 |
| 217 | 20230619 | 152600 | 2854443490 | 3870 | 3870 | 3870 | 3870 | 0 |
| 218 | 20230619 | 152500 | 2854443490 | 3870 | 3870 | 3870 | 3870 | 0 |
| 219 | 20230619 | 152400 | 2854443490 | 3870 | 3870 | 3870 | 3870 | 0 |
| 220 | 20230619 | 152300 | 2854443490 | 3870 | 3870 | 3870 | 3870 | 0 |
| 221 | 20230619 | 152200 | 2854443490 | 3870 | 3870 | 3870 | 3870 | 0 |
| 222 | 20230619 | 152100 | 2854443490 | 3870 | 3870 | 3870 | 3870 | 0 |
| 223 | 20230619 | 152000 | 2854443490 | 3870 | 3870 | 3870 | 3870 | 0 |
| 224 | 20230619 | 151900 | 2854443490 | 3870 | 3870 | 3875 | 3870 | 1481 |
| 225 | 20230619 | 151800 | 2848709890 | 3870 | 3875 | 3875 | 3870 | 2085 |
| 226 | 20230619 | 151700 | 2840640930 | 3880 | 3880 | 3885 | 3865 | 22245 |
| 227 | 20230619 | 151600 | 2754430015 | 3885 | 3875 | 3885 | 3875 | 4139 |
| 228 | 20230619 | 151500 | 2738384015 | 3875 | 3880 | 3880 | 3870 | 6305 |
| 229 | 20230619 | 151400 | 2713965595 | 3880 | 3895 | 3895 | 3880 | 3584 |
| 230 | 20230619 | 151300 | 2700037610 | 3880 | 3890 | 3895 | 3880 | 9739 |
| 231 | 20230619 | 151200 | 2662213150 | 3900 | 3895 | 3900 | 3890 | 4040 |
| 232 | 20230619 | 151100 | 2646487050 | 3890 | 3890 | 3890 | 3885 | 2237 |
| 233 | 20230619 | 151000 | 2637785125 | 3890 | 3890 | 3890 | 3885 | 3495 |
| 234 | 20230619 | 150900 | 2624189585 | 3890 | 3885 | 3890 | 3885 | 7123 |
| 235 | 20230619 | 150800 | 2596515875 | 3885 | 3885 | 3890 | 3885 | 1807 |
| 236 | 20230619 | 150700 | 2589495430 | 3885 | 3885 | 3885 | 3880 | 2678 |
| 237 | 20230619 | 150600 | 2579095485 | 3885 | 3880 | 3885 | 3875 | 3957 |
| 238 | 20230619 | 150500 | 2563724200 | 3880 | 3885 | 3885 | 3880 | 1031 |
| 239 | 20230619 | 150400 | 2559721195 | 3885 | 3885 | 3890 | 3880 | 3754 |
| 240 | 20230619 | 150300 | 2545142070 | 3890 | 3870 | 3890 | 3870 | 3731 |
| 241 | 20230619 | 150200 | 2530658765 | 3870 | 3865 | 3870 | 3865 | 3690 |
| 242 | 20230619 | 150100 | 2516383490 | 3860 | 3865 | 3865 | 3860 | 55 |
| 243 | 20230619 | 150000 | 2516171125 | 3860 | 3860 | 3865 | 3860 | 6403 |
| 244 | 20230619 | 145900 | 2491448995 | 3855 | 3850 | 3855 | 3845 | 8251 |
| 245 | 20230619 | 145800 | 2459664590 | 3845 | 3850 | 3850 | 3845 | 1167 |
| 246 | 20230619 | 145700 | 2455176960 | 3850 | 3845 | 3850 | 3840 | 2893 |
| 247 | 20230619 | 145600 | 2444042055 | 3845 | 3840 | 3845 | 3835 | 5560 |
| 248 | 20230619 | 145500 | 2422681515 | 3840 | 3835 | 3840 | 3835 | 1703 |
| 249 | 20230619 | 145400 | 2416143995 | 3835 | 3845 | 3850 | 3835 | 11510 |
| 250 | 20230619 | 145300 | 2371939440 | 3850 | 3845 | 3850 | 3845 | 78 |
| 251 | 20230619 | 145200 | 2371639405 | 3845 | 3850 | 3850 | 3845 | 730 |
| 252 | 20230619 | 145100 | 2368832225 | 3845 | 3850 | 3850 | 3845 | 137 |
| 253 | 20230619 | 145000 | 2368304950 | 3850 | 3845 | 3850 | 3845 | 155 |
| 254 | 20230619 | 144900 | 2367708215 | 3845 | 3850 | 3850 | 3845 | 856 |
| 255 | 20230619 | 144800 | 2364416870 | 3855 | 3850 | 3855 | 3845 | 351 |
| 256 | 20230619 | 144700 | 2363066760 | 3855 | 3850 | 3855 | 3845 | 3004 |
| 257 | 20230619 | 144600 | 2351511195 | 3850 | 3845 | 3850 | 3845 | 994 |
| 258 | 20230619 | 144500 | 2347684300 | 3850 | 3850 | 3850 | 3850 | 393 |
| 259 | 20230619 | 144400 | 2346171250 | 3850 | 3855 | 3855 | 3845 | 1561 |
| 260 | 20230619 | 144300 | 2340161480 | 3855 | 3855 | 3855 | 3850 | 204 |
| 261 | 20230619 | 144200 | 2339376060 | 3850 | 3845 | 3850 | 3845 | 2387 |
| 262 | 20230619 | 144100 | 2330186740 | 3850 | 3850 | 3850 | 3850 | 31 |
| 263 | 20230619 | 144000 | 2330067390 | 3850 | 3840 | 3850 | 3840 | 918 |
| 264 | 20230619 | 143900 | 2326537465 | 3845 | 3845 | 3845 | 3840 | 827 |
| 265 | 20230619 | 143800 | 2323357780 | 3850 | 3850 | 3850 | 3850 | 31 |
| 266 | 20230619 | 143700 | 2323238430 | 3850 | 3845 | 3850 | 3845 | 21 |
| 267 | 20230619 | 143600 | 2323157680 | 3850 | 3845 | 3850 | 3845 | 1807 |
| 268 | 20230619 | 143500 | 2316209125 | 3845 | 3845 | 3845 | 3845 | 5 |
| 269 | 20230619 | 143400 | 2316189900 | 3845 | 3840 | 3845 | 3840 | 2550 |
| 270 | 20230619 | 143300 | 2306397750 | 3840 | 3845 | 3845 | 3840 | 28 |
| 271 | 20230619 | 143200 | 2306290225 | 3845 | 3845 | 3845 | 3840 | 50 |
| 272 | 20230619 | 143100 | 2306098120 | 3845 | 3845 | 3845 | 3840 | 3183 |
| 273 | 20230619 | 143000 | 2293869585 | 3845 | 3845 | 3845 | 3845 | 125 |
| 274 | 20230619 | 142900 | 2293388960 | 3845 | 3845 | 3845 | 3845 | 2837 |
| 275 | 20230619 | 142800 | 2282480695 | 3845 | 3850 | 3850 | 3845 | 103 |
| 276 | 20230619 | 142700 | 2282084655 | 3840 | 3840 | 3840 | 3840 | 41 |
| 277 | 20230619 | 142600 | 2281927215 | 3845 | 3845 | 3845 | 3845 | 1181 |
| 278 | 20230619 | 142500 | 2277386270 | 3845 | 3835 | 3845 | 3835 | 236 |
| 279 | 20230619 | 142400 | 2276480765 | 3840 | 3835 | 3840 | 3835 | 225 |
| 280 | 20230619 | 142300 | 2275616775 | 3840 | 3835 | 3840 | 3835 | 120 |
| 281 | 20230619 | 142200 | 2275156570 | 3835 | 3840 | 3840 | 3835 | 2557 |
| 282 | 20230619 | 142100 | 2265350190 | 3840 | 3835 | 3840 | 3835 | 443 |
| 283 | 20230619 | 142000 | 2263651280 | 3840 | 3840 | 3840 | 3840 | 42 |
| 284 | 20230619 | 141900 | 2263490000 | 3840 | 3840 | 3840 | 3840 | 22 |
| 285 | 20230619 | 141800 | 2263405520 | 3835 | 3840 | 3840 | 3835 | 228 |
| 286 | 20230619 | 141700 | 2262530005 | 3840 | 3840 | 3840 | 3835 | 79 |
| 287 | 20230619 | 141600 | 2262227025 | 3840 | 3840 | 3840 | 3840 | 703 |
| 288 | 20230619 | 141500 | 2259527505 | 3840 | 3830 | 3840 | 3830 | 205 |
| 289 | 20230619 | 141400 | 2258742345 | 3840 | 3825 | 3845 | 3825 | 82 |
| 290 | 20230619 | 141300 | 2258428375 | 3845 | 3825 | 3845 | 3825 | 5390 |
| 291 | 20230619 | 141200 | 2237811585 | 3825 | 3825 | 3845 | 3825 | 2020 |
| 292 | 20230619 | 141100 | 2230080925 | 3845 | 3845 | 3845 | 3830 | 5003 |
| 293 | 20230619 | 141000 | 2210919390 | 3830 | 3835 | 3845 | 3830 | 5377 |
| 294 | 20230619 | 140900 | 2190324320 | 3835 | 3830 | 3845 | 3830 | 2454 |
| 295 | 20230619 | 140800 | 2180925435 | 3830 | 3845 | 3845 | 3830 | 8725 |
| 296 | 20230619 | 140700 | 2147425885 | 3845 | 3845 | 3845 | 3840 | 29 |
| 297 | 20230619 | 140600 | 2147314505 | 3845 | 3840 | 3845 | 3840 | 608 |
| 298 | 20230619 | 140500 | 2144979285 | 3840 | 3840 | 3840 | 3840 | 185 |
| 299 | 20230619 | 140400 | 2144268885 | 3840 | 3840 | 3845 | 3840 | 250 |
| 300 | 20230619 | 140300 | 2143308770 | 3840 | 3840 | 3845 | 3840 | 1521 |
| 301 | 20230619 | 140200 | 2137468125 | 3845 | 3845 | 3845 | 3840 | 216 |
| 302 | 20230619 | 140100 | 2136638240 | 3840 | 3845 | 3845 | 3840 | 181 |
| 303 | 20230619 | 140000 | 2135942995 | 3845 | 3845 | 3845 | 3845 | 5 |
| 304 | 20230619 | 135900 | 2135923770 | 3845 | 3845 | 3845 | 3840 | 10 |
| 305 | 20230619 | 135800 | 2135885360 | 3840 | 3840 | 3840 | 3840 | 62 |
| 306 | 20230619 | 135700 | 2135647280 | 3845 | 3845 | 3845 | 3845 | 2606 |
| 307 | 20230619 | 135600 | 2125627210 | 3845 | 3845 | 3845 | 3840 | 3003 |
| 308 | 20230619 | 135500 | 2114088175 | 3845 | 3845 | 3845 | 3845 | 0 |
| 309 | 20230619 | 135400 | 2114088175 | 3845 | 3840 | 3845 | 3840 | 1130 |
| 310 | 20230619 | 135300 | 2109748325 | 3840 | 3840 | 3840 | 3840 | 267 |
| 311 | 20230619 | 135200 | 2108723045 | 3835 | 3840 | 3840 | 3835 | 23 |
| 312 | 20230619 | 135100 | 2108634825 | 3840 | 3840 | 3840 | 3835 | 136 |
| 313 | 20230619 | 135000 | 2108113235 | 3840 | 3840 | 3840 | 3840 | 5635 |
| 314 | 20230619 | 134900 | 2086474835 | 3840 | 3840 | 3845 | 3840 | 3393 |
| 315 | 20230619 | 134800 | 2073445185 | 3845 | 3845 | 3845 | 3840 | 2336 |
| 316 | 20230619 | 134700 | 2064466015 | 3850 | 3845 | 3850 | 3845 | 751 |
| 317 | 20230619 | 134600 | 2061578415 | 3845 | 3850 | 3850 | 3845 | 873 |
| 318 | 20230619 | 134500 | 2058221365 | 3845 | 3850 | 3855 | 3845 | 5401 |
| 319 | 20230619 | 134400 | 2037427720 | 3855 | 3850 | 3855 | 3850 | 1493 |
| 320 | 20230619 | 134300 | 2031679665 | 3855 | 3855 | 3855 | 3855 | 5 |
| 321 | 20230619 | 134200 | 2031660390 | 3850 | 3855 | 3855 | 3850 | 663 |
| 322 | 20230619 | 134100 | 2029106525 | 3855 | 3855 | 3855 | 3855 | 115 |
| 323 | 20230619 | 134000 | 2028663200 | 3855 | 3855 | 3855 | 3850 | 2050 |
| 324 | 20230619 | 133900 | 2020765450 | 3855 | 3855 | 3855 | 3855 | 170 |
| 325 | 20230619 | 133800 | 2020110100 | 3855 | 3855 | 3855 | 3855 | 110 |
| 326 | 20230619 | 133700 | 2019686050 | 3855 | 3855 | 3855 | 3850 | 1680 |
| 327 | 20230619 | 133600 | 2013217300 | 3850 | 3850 | 3850 | 3850 | 1413 |
| 328 | 20230619 | 133500 | 2007777250 | 3855 | 3855 | 3855 | 3855 | 1 |
| 329 | 20230619 | 133400 | 2007773395 | 3850 | 3855 | 3855 | 3850 | 2136 |
| 330 | 20230619 | 133300 | 1999542270 | 3855 | 3855 | 3855 | 3855 | 16 |
| 331 | 20230619 | 133200 | 1999480590 | 3860 | 3855 | 3860 | 3855 | 250 |
| 332 | 20230619 | 133100 | 1998515640 | 3855 | 3860 | 3860 | 3855 | 751 |
| 333 | 20230619 | 133000 | 1995620530 | 3855 | 3850 | 3855 | 3850 | 1328 |
| 334 | 20230619 | 132900 | 1990501615 | 3850 | 3855 | 3855 | 3850 | 1300 |
| 335 | 20230619 | 132800 | 1985495115 | 3850 | 3855 | 3855 | 3850 | 1335 |
| 336 | 20230619 | 132700 | 1980355360 | 3850 | 3855 | 3860 | 3850 | 52 |
| 337 | 20230619 | 132600 | 1980155140 | 3850 | 3855 | 3855 | 3850 | 480 |
| 338 | 20230619 | 132500 | 1978305240 | 3855 | 3860 | 3860 | 3855 | 1230 |
| 339 | 20230619 | 132400 | 1973557540 | 3860 | 3860 | 3860 | 3860 | 10 |
| 340 | 20230619 | 132300 | 1973518940 | 3860 | 3850 | 3860 | 3850 | 143 |
| 341 | 20230619 | 132200 | 1972967060 | 3850 | 3855 | 3855 | 3850 | 4065 |
| 342 | 20230619 | 132100 | 1957303410 | 3860 | 3860 | 3860 | 3860 | 100 |
| 343 | 20230619 | 132000 | 1956917410 | 3855 | 3855 | 3855 | 3855 | 1 |
| 344 | 20230619 | 131900 | 1956913555 | 3855 | 3855 | 3860 | 3855 | 502 |
| 345 | 20230619 | 131800 | 1954978340 | 3855 | 3855 | 3860 | 3855 | 222 |
| 346 | 20230619 | 131700 | 1954122495 | 3855 | 3855 | 3855 | 3855 | 422 |
| 347 | 20230619 | 131600 | 1952495685 | 3855 | 3860 | 3860 | 3855 | 660 |
| 348 | 20230619 | 131500 | 1949950450 | 3860 | 3860 | 3860 | 3855 | 838 |
| 349 | 20230619 | 131400 | 1946715790 | 3860 | 3855 | 3865 | 3855 | 223 |
| 350 | 20230619 | 131300 | 1945854140 | 3855 | 3855 | 3855 | 3855 | 6406 |
| 351 | 20230619 | 131200 | 1921159010 | 3855 | 3860 | 3860 | 3855 | 739 |
| 352 | 20230619 | 131100 | 1918308220 | 3860 | 3860 | 3860 | 3855 | 268 |
| 353 | 20230619 | 131000 | 1917273765 | 3860 | 3865 | 3865 | 3860 | 5350 |
| 354 | 20230619 | 130900 | 1896622665 | 3865 | 3865 | 3865 | 3865 | 151 |
| 355 | 20230619 | 130800 | 1896039050 | 3865 | 3865 | 3865 | 3865 | 699 |
| 356 | 20230619 | 130700 | 1893337415 | 3865 | 3865 | 3865 | 3865 | 1038 |
| 357 | 20230619 | 130600 | 1889325545 | 3865 | 3870 | 3870 | 3865 | 410 |
| 358 | 20230619 | 130500 | 1887740845 | 3865 | 3865 | 3865 | 3865 | 187 |
| 359 | 20230619 | 130400 | 1887018090 | 3865 | 3865 | 3865 | 3865 | 0 |
| 360 | 20230619 | 130300 | 1887018090 | 3865 | 3870 | 3870 | 3865 | 13 |
| 361 | 20230619 | 130200 | 1886967835 | 3870 | 3870 | 3870 | 3870 | 15 |
| 362 | 20230619 | 130100 | 1886909785 | 3870 | 3865 | 3870 | 3865 | 176 |
| 363 | 20230619 | 130000 | 1886229540 | 3860 | 3860 | 3860 | 3860 | 475 |
| 364 | 20230619 | 125900 | 1884396040 | 3865 | 3870 | 3870 | 3860 | 653 |
| 365 | 20230619 | 125800 | 1881873425 | 3860 | 3865 | 3870 | 3860 | 3972 |
| 366 | 20230619 | 125700 | 1866541260 | 3870 | 3870 | 3870 | 3870 | 3 |
| 367 | 20230619 | 125600 | 1866529650 | 3870 | 3870 | 3870 | 3870 | 0 |
| 368 | 20230619 | 125500 | 1866529650 | 3870 | 3870 | 3870 | 3870 | 303 |
| 369 | 20230619 | 125400 | 1865357040 | 3865 | 3865 | 3865 | 3865 | 358 |
| 370 | 20230619 | 125300 | 1863973370 | 3865 | 3870 | 3870 | 3865 | 140 |
| 371 | 20230619 | 125200 | 1863431605 | 3870 | 3870 | 3870 | 3870 | 200 |
| 372 | 20230619 | 125100 | 1862657605 | 3870 | 3875 | 3875 | 3870 | 530 |
| 373 | 20230619 | 125000 | 1860605975 | 3870 | 3870 | 3870 | 3870 | 11 |
| 374 | 20230619 | 124900 | 1860563405 | 3870 | 3870 | 3870 | 3870 | 890 |
| 375 | 20230619 | 124800 | 1857119105 | 3870 | 3870 | 3870 | 3870 | 423 |
| 376 | 20230619 | 124700 | 1855482095 | 3860 | 3865 | 3870 | 3860 | 40 |
| 377 | 20230619 | 124600 | 1855327660 | 3855 | 3865 | 3865 | 3855 | 5720 |
| 378 | 20230619 | 124500 | 1833242415 | 3860 | 3860 | 3860 | 3860 | 0 |
| 379 | 20230619 | 124400 | 1833242415 | 3860 | 3870 | 3870 | 3860 | 1775 |
| 380 | 20230619 | 124300 | 1826389180 | 3870 | 3870 | 3870 | 3870 | 0 |
| 381 | 20230619 | 124200 | 1826389180 | 3870 | 3865 | 3870 | 3865 | 2423 |
| 382 | 20230619 | 124100 | 1817024255 | 3870 | 3865 | 3870 | 3865 | 96 |
| 383 | 20230619 | 124000 | 1816653205 | 3865 | 3870 | 3870 | 3865 | 251 |
| 384 | 20230619 | 123900 | 1815682980 | 3870 | 3870 | 3875 | 3870 | 315 |
| 385 | 20230619 | 123800 | 1814463925 | 3875 | 3870 | 3875 | 3870 | 72 |
| 386 | 20230619 | 123700 | 1814185280 | 3875 | 3875 | 3875 | 3875 | 250 |
| 387 | 20230619 | 123600 | 1813216530 | 3875 | 3875 | 3875 | 3870 | 1330 |
| 388 | 20230619 | 123500 | 1808067780 | 3875 | 3875 | 3875 | 3875 | 0 |
| 389 | 20230619 | 123400 | 1808067780 | 3875 | 3870 | 3875 | 3870 | 273 |
| 390 | 20230619 | 123300 | 1807011130 | 3875 | 3875 | 3875 | 3875 | 454 |
| 391 | 20230619 | 123200 | 1805251880 | 3875 | 3880 | 3880 | 3875 | 2000 |
| 392 | 20230619 | 123100 | 1797496880 | 3880 | 3880 | 3880 | 3880 | 201 |
| 393 | 20230619 | 123000 | 1796717000 | 3880 | 3880 | 3880 | 3880 | 36 |
| 394 | 20230619 | 122900 | 1796577320 | 3880 | 3880 | 3880 | 3880 | 101 |
| 395 | 20230619 | 122800 | 1796185440 | 3875 | 3875 | 3875 | 3875 | 1 |
| 396 | 20230619 | 122700 | 1796181565 | 3870 | 3880 | 3880 | 3870 | 612 |
| 397 | 20230619 | 122600 | 1793810365 | 3880 | 3875 | 3880 | 3875 | 22 |
| 398 | 20230619 | 122500 | 1793725010 | 3875 | 3875 | 3875 | 3875 | 787 |
| 399 | 20230619 | 122400 | 1790675385 | 3875 | 3875 | 3875 | 3875 | 0 |
| 400 | 20230619 | 122300 | 1790675385 | 3875 | 3880 | 3880 | 3875 | 1274 |
| 401 | 20230619 | 122200 | 1785738385 | 3880 | 3875 | 3880 | 3875 | 950 |
| 402 | 20230619 | 122100 | 1782057130 | 3870 | 3870 | 3870 | 3870 | 12 |
| 403 | 20230619 | 122000 | 1782010690 | 3875 | 3875 | 3875 | 3875 | 182 |
| 404 | 20230619 | 121900 | 1781305440 | 3875 | 3875 | 3875 | 3875 | 0 |
| 405 | 20230619 | 121800 | 1781305440 | 3875 | 3875 | 3875 | 3875 | 0 |
| 406 | 20230619 | 121700 | 1781305440 | 3875 | 3875 | 3875 | 3875 | 84 |
| 407 | 20230619 | 121600 | 1780979940 | 3870 | 3875 | 3875 | 3870 | 11 |
| 408 | 20230619 | 121500 | 1780937365 | 3870 | 3870 | 3870 | 3865 | 20 |
| 409 | 20230619 | 121400 | 1780860010 | 3865 | 3865 | 3865 | 3865 | 0 |
| 410 | 20230619 | 121300 | 1780860010 | 3865 | 3865 | 3865 | 3865 | 388 |
| 411 | 20230619 | 121200 | 1779360390 | 3865 | 3865 | 3865 | 3865 | 0 |
| 412 | 20230619 | 121100 | 1779360390 | 3865 | 3870 | 3870 | 3865 | 83 |
| 413 | 20230619 | 121000 | 1779039435 | 3870 | 3865 | 3870 | 3865 | 7 |
| 414 | 20230619 | 120900 | 1779012370 | 3865 | 3865 | 3865 | 3865 | 30 |
| 415 | 20230619 | 120800 | 1778896420 | 3865 | 3875 | 3880 | 3865 | 7262 |
| 416 | 20230619 | 120700 | 1750796625 | 3880 | 3880 | 3880 | 3880 | 0 |
| 417 | 20230619 | 120600 | 1750796625 | 3880 | 3880 | 3880 | 3875 | 345 |
| 418 | 20230619 | 120500 | 1749458040 | 3880 | 3880 | 3880 | 3880 | 0 |
| 419 | 20230619 | 120400 | 1749458040 | 3880 | 3880 | 3880 | 3880 | 0 |
| 420 | 20230619 | 120300 | 1749458040 | 3880 | 3880 | 3885 | 3880 | 759 |
| 421 | 20230619 | 120200 | 1746511930 | 3880 | 3875 | 3880 | 3875 | 1009 |
| 422 | 20230619 | 120100 | 1742599460 | 3875 | 3875 | 3880 | 3875 | 908 |
| 423 | 20230619 | 120000 | 1739076430 | 3870 | 3870 | 3870 | 3870 | 1789 |
| 424 | 20230619 | 115900 | 1732153000 | 3870 | 3875 | 3875 | 3870 | 251 |
| 425 | 20230619 | 115800 | 1731181590 | 3875 | 3875 | 3880 | 3875 | 1077 |
| 426 | 20230619 | 115700 | 1727008175 | 3875 | 3875 | 3875 | 3875 | 0 |
| 427 | 20230619 | 115600 | 1727008175 | 3875 | 3875 | 3875 | 3875 | 225 |
| 428 | 20230619 | 115500 | 1726136300 | 3875 | 3875 | 3875 | 3870 | 2031 |
| 429 | 20230619 | 115400 | 1718266470 | 3875 | 3875 | 3875 | 3875 | 2 |
| 430 | 20230619 | 115300 | 1718258720 | 3875 | 3875 | 3875 | 3875 | 151 |
| 431 | 20230619 | 115200 | 1717673595 | 3875 | 3875 | 3875 | 3875 | 70 |
| 432 | 20230619 | 115100 | 1717402345 | 3875 | 3875 | 3875 | 3875 | 46 |
| 433 | 20230619 | 115000 | 1717224095 | 3875 | 3875 | 3880 | 3875 | 1102 |
| 434 | 20230619 | 114900 | 1712953835 | 3875 | 3875 | 3875 | 3875 | 508 |
| 435 | 20230619 | 114800 | 1710985335 | 3875 | 3875 | 3875 | 3875 | 22 |
| 436 | 20230619 | 114700 | 1710900085 | 3870 | 3870 | 3870 | 3870 | 1295 |
| 437 | 20230619 | 114600 | 1705888435 | 3870 | 3875 | 3875 | 3870 | 1993 |
| 438 | 20230619 | 114500 | 1698170705 | 3875 | 3880 | 3880 | 3875 | 838 |
| 439 | 20230619 | 114400 | 1694923450 | 3880 | 3875 | 3880 | 3875 | 632 |
| 440 | 20230619 | 114300 | 1692474425 | 3880 | 3875 | 3880 | 3875 | 266 |
| 441 | 20230619 | 114200 | 1691443670 | 3875 | 3875 | 3880 | 3875 | 1223 |
| 442 | 20230619 | 114100 | 1686703000 | 3875 | 3875 | 3875 | 3875 | 1719 |
| 443 | 20230619 | 114000 | 1680041875 | 3875 | 3875 | 3875 | 3875 | 13 |
| 444 | 20230619 | 113900 | 1679991500 | 3870 | 3875 | 3875 | 3870 | 5 |
| 445 | 20230619 | 113800 | 1679972135 | 3870 | 3870 | 3875 | 3870 | 2162 |
| 446 | 20230619 | 113700 | 1671605100 | 3870 | 3865 | 3870 | 3865 | 2433 |
| 447 | 20230619 | 113600 | 1662190260 | 3865 | 3870 | 3870 | 3865 | 414 |
| 448 | 20230619 | 113500 | 1660590080 | 3865 | 3865 | 3865 | 3865 | 769 |
| 449 | 20230619 | 113400 | 1657617895 | 3860 | 3860 | 3865 | 3860 | 425 |
| 450 | 20230619 | 113300 | 1655975760 | 3865 | 3865 | 3870 | 3865 | 179 |
| 451 | 20230619 | 113200 | 1655283870 | 3865 | 3865 | 3865 | 3865 | 90 |
| 452 | 20230619 | 113100 | 1654936020 | 3865 | 3870 | 3870 | 3865 | 411 |
| 453 | 20230619 | 113000 | 1653347500 | 3860 | 3865 | 3870 | 3860 | 1043 |
| 454 | 20230619 | 112900 | 1649316960 | 3865 | 3865 | 3865 | 3865 | 1040 |
| 455 | 20230619 | 112800 | 1645297360 | 3865 | 3865 | 3865 | 3865 | 0 |
| 456 | 20230619 | 112700 | 1645297360 | 3865 | 3865 | 3865 | 3865 | 150 |
| 457 | 20230619 | 112600 | 1644717610 | 3865 | 3865 | 3865 | 3865 | 991 |
| 458 | 20230619 | 112500 | 1640887395 | 3865 | 3860 | 3865 | 3860 | 1629 |
| 459 | 20230619 | 112400 | 1634594205 | 3870 | 3870 | 3870 | 3870 | 424 |
| 460 | 20230619 | 112300 | 1632953325 | 3870 | 3865 | 3870 | 3855 | 1425 |
| 461 | 20230619 | 112200 | 1627453210 | 3865 | 3865 | 3865 | 3865 | 801 |
| 462 | 20230619 | 112100 | 1624357345 | 3870 | 3870 | 3870 | 3870 | 0 |
| 463 | 20230619 | 112000 | 1624357345 | 3870 | 3870 | 3870 | 3865 | 1144 |
| 464 | 20230619 | 111900 | 1619935775 | 3865 | 3870 | 3870 | 3865 | 590 |
| 465 | 20230619 | 111800 | 1617652545 | 3870 | 3870 | 3870 | 3870 | 1023 |
| 466 | 20230619 | 111700 | 1613693535 | 3870 | 3870 | 3870 | 3870 | 459 |
| 467 | 20230619 | 111600 | 1611917205 | 3870 | 3860 | 3870 | 3860 | 3011 |
| 468 | 20230619 | 111500 | 1600294735 | 3860 | 3860 | 3860 | 3860 | 2000 |
| 469 | 20230619 | 111400 | 1592574735 | 3860 | 3865 | 3865 | 3860 | 956 |
| 470 | 20230619 | 111300 | 1588880760 | 3865 | 3870 | 3870 | 3865 | 470 |
| 471 | 20230619 | 111200 | 1587064195 | 3860 | 3875 | 3875 | 3860 | 2180 |
| 472 | 20230619 | 111100 | 1578642775 | 3870 | 3865 | 3870 | 3860 | 4101 |
| 473 | 20230619 | 111000 | 1562787545 | 3865 | 3860 | 3865 | 3855 | 490 |
| 474 | 20230619 | 110900 | 1560896165 | 3860 | 3855 | 3860 | 3855 | 8 |
| 475 | 20230619 | 110800 | 1560865290 | 3860 | 3860 | 3860 | 3860 | 303 |
| 476 | 20230619 | 110700 | 1559695710 | 3860 | 3860 | 3860 | 3855 | 4988 |
| 477 | 20230619 | 110600 | 1540453995 | 3855 | 3855 | 3855 | 3855 | 2409 |
| 478 | 20230619 | 110500 | 1531167300 | 3855 | 3850 | 3855 | 3850 | 20 |
| 479 | 20230619 | 110400 | 1531090220 | 3850 | 3850 | 3855 | 3850 | 3625 |
| 480 | 20230619 | 110300 | 1517119385 | 3850 | 3850 | 3850 | 3845 | 1182 |
| 481 | 20230619 | 110200 | 1512571685 | 3850 | 3845 | 3850 | 3845 | 7869 |
| 482 | 20230619 | 110100 | 1482282020 | 3840 | 3840 | 3840 | 3840 | 1827 |
| 483 | 20230619 | 110000 | 1475266340 | 3840 | 3840 | 3845 | 3840 | 495 |
| 484 | 20230619 | 105900 | 1473365535 | 3835 | 3840 | 3840 | 3835 | 1349 |
| 485 | 20230619 | 105800 | 1468185400 | 3840 | 3840 | 3845 | 3840 | 975 |
| 486 | 20230619 | 105700 | 1464441230 | 3830 | 3830 | 3830 | 3830 | 2 |
| 487 | 20230619 | 105600 | 1464433570 | 3840 | 3840 | 3840 | 3840 | 0 |
| 488 | 20230619 | 105500 | 1464433570 | 3840 | 3830 | 3840 | 3830 | 2749 |
| 489 | 20230619 | 105400 | 1453894040 | 3830 | 3830 | 3830 | 3820 | 786 |
| 490 | 20230619 | 105300 | 1450891450 | 3820 | 3820 | 3820 | 3820 | 0 |
| 491 | 20230619 | 105200 | 1450891450 | 3820 | 3820 | 3820 | 3820 | 1000 |
| 492 | 20230619 | 105100 | 1447071450 | 3820 | 3820 | 3820 | 3820 | 120 |
| 493 | 20230619 | 105000 | 1446613050 | 3830 | 3820 | 3830 | 3820 | 1002 |
| 494 | 20230619 | 104900 | 1442785400 | 3820 | 3825 | 3825 | 3820 | 1072 |
| 495 | 20230619 | 104800 | 1438689630 | 3830 | 3830 | 3830 | 3820 | 177 |
| 496 | 20230619 | 104700 | 1438012720 | 3830 | 3820 | 3830 | 3815 | 11411 |
| 497 | 20230619 | 104600 | 1394454480 | 3820 | 3820 | 3825 | 3820 | 475 |
| 498 | 20230619 | 104500 | 1392639975 | 3820 | 3825 | 3825 | 3820 | 926 |
| 499 | 20230619 | 104400 | 1389101930 | 3825 | 3825 | 3825 | 3825 | 980 |
| 500 | 20230619 | 104300 | 1385353430 | 3825 | 3825 | 3825 | 3825 | 700 |
| 501 | 20230619 | 104200 | 1382675930 | 3825 | 3825 | 3825 | 3825 | 185 |
| 502 | 20230619 | 104100 | 1381968305 | 3820 | 3825 | 3835 | 3820 | 834 |
| 503 | 20230619 | 104000 | 1378779845 | 3825 | 3830 | 3830 | 3820 | 1073 |
| 504 | 20230619 | 103900 | 1374678220 | 3830 | 3830 | 3830 | 3830 | 243 |
| 505 | 20230619 | 103800 | 1373747530 | 3830 | 3830 | 3835 | 3830 | 284 |
| 506 | 20230619 | 103700 | 1372659800 | 3830 | 3825 | 3830 | 3815 | 1712 |
| 507 | 20230619 | 103600 | 1366119550 | 3825 | 3825 | 3825 | 3825 | 200 |
| 508 | 20230619 | 103500 | 1365354550 | 3825 | 3820 | 3830 | 3820 | 1603 |
| 509 | 20230619 | 103400 | 1359230945 | 3820 | 3825 | 3830 | 3820 | 6671 |
| 510 | 20230619 | 103300 | 1333747210 | 3825 | 3825 | 3825 | 3825 | 519 |
| 511 | 20230619 | 103200 | 1331762035 | 3825 | 3830 | 3830 | 3825 | 53 |
| 512 | 20230619 | 103100 | 1331559050 | 3830 | 3825 | 3830 | 3825 | 351 |
| 513 | 20230619 | 103000 | 1330215975 | 3830 | 3830 | 3830 | 3830 | 51 |
| 514 | 20230619 | 102900 | 1330020645 | 3830 | 3830 | 3830 | 3830 | 1259 |
| 515 | 20230619 | 102800 | 1325198675 | 3820 | 3820 | 3825 | 3820 | 5568 |
| 516 | 20230619 | 102700 | 1303926055 | 3825 | 3825 | 3825 | 3825 | 1041 |
| 517 | 20230619 | 102600 | 1299944230 | 3825 | 3835 | 3835 | 3825 | 209 |
| 518 | 20230619 | 102500 | 1299144000 | 3835 | 3835 | 3835 | 3835 | 66 |
| 519 | 20230619 | 102400 | 1298890890 | 3835 | 3830 | 3835 | 3820 | 2996 |
| 520 | 20230619 | 102300 | 1287444460 | 3830 | 3825 | 3830 | 3820 | 16028 |
| 521 | 20230619 | 102200 | 1226205235 | 3825 | 3820 | 3825 | 3820 | 7944 |
| 522 | 20230619 | 102100 | 1195822635 | 3825 | 3830 | 3835 | 3820 | 22551 |
| 523 | 20230619 | 102000 | 1109582980 | 3830 | 3830 | 3835 | 3830 | 1484 |
| 524 | 20230619 | 101900 | 1103895275 | 3830 | 3835 | 3840 | 3830 | 949 |
| 525 | 20230619 | 101800 | 1100257000 | 3840 | 3840 | 3840 | 3840 | 962 |
| 526 | 20230619 | 101700 | 1096562920 | 3840 | 3835 | 3845 | 3835 | 755 |
| 527 | 20230619 | 101600 | 1093664645 | 3835 | 3835 | 3835 | 3835 | 3021 |
| 528 | 20230619 | 101500 | 1082079110 | 3835 | 3845 | 3845 | 3835 | 2644 |
| 529 | 20230619 | 101400 | 1071937270 | 3845 | 3835 | 3845 | 3835 | 223 |
| 530 | 20230619 | 101300 | 1071080845 | 3845 | 3840 | 3845 | 3835 | 653 |
| 531 | 20230619 | 101200 | 1068575345 | 3840 | 3845 | 3845 | 3840 | 2074 |
| 532 | 20230619 | 101100 | 1060608105 | 3845 | 3850 | 3850 | 3845 | 6 |
| 533 | 20230619 | 101000 | 1060585020 | 3850 | 3850 | 3850 | 3845 | 82 |
| 534 | 20230619 | 100900 | 1060269705 | 3845 | 3845 | 3845 | 3845 | 1 |
| 535 | 20230619 | 100800 | 1060265860 | 3850 | 3835 | 3855 | 3835 | 502 |
| 536 | 20230619 | 100700 | 1058340655 | 3855 | 3835 | 3855 | 3835 | 1227 |
| 537 | 20230619 | 100600 | 1053635030 | 3835 | 3840 | 3845 | 3835 | 5341 |
| 538 | 20230619 | 100500 | 1033126805 | 3840 | 3840 | 3840 | 3840 | 1023 |
| 539 | 20230619 | 100400 | 1029198485 | 3840 | 3840 | 3840 | 3840 | 2 |
| 540 | 20230619 | 100300 | 1029190805 | 3860 | 3860 | 3860 | 3860 | 0 |
| 541 | 20230619 | 100200 | 1029190805 | 3860 | 3840 | 3860 | 3835 | 6164 |
| 542 | 20230619 | 100100 | 1005515410 | 3845 | 3845 | 3845 | 3845 | 4379 |
| 543 | 20230619 | 100000 | 988678155 | 3845 | 3845 | 3845 | 3845 | 9 |
| 544 | 20230619 | 095900 | 988643550 | 3845 | 3840 | 3850 | 3840 | 977 |
| 545 | 20230619 | 095800 | 984884485 | 3840 | 3840 | 3850 | 3840 | 274 |
| 546 | 20230619 | 095700 | 983830815 | 3850 | 3845 | 3850 | 3840 | 1981 |
| 547 | 20230619 | 095600 | 976211360 | 3850 | 3850 | 3850 | 3850 | 833 |
| 548 | 20230619 | 095500 | 973004310 | 3850 | 3850 | 3850 | 3850 | 1085 |
| 549 | 20230619 | 095400 | 968827060 | 3850 | 3850 | 3855 | 3850 | 223 |
| 550 | 20230619 | 095300 | 967968410 | 3850 | 3845 | 3850 | 3845 | 2307 |
| 551 | 20230619 | 095200 | 959096700 | 3850 | 3850 | 3850 | 3850 | 5349 |
| 552 | 20230619 | 095100 | 938503050 | 3865 | 3850 | 3865 | 3850 | 1865 |
| 553 | 20230619 | 095000 | 931309455 | 3855 | 3860 | 3860 | 3850 | 1855 |
| 554 | 20230619 | 094900 | 924162910 | 3860 | 3850 | 3865 | 3850 | 3516 |
| 555 | 20230619 | 094800 | 910621335 | 3850 | 3845 | 3850 | 3840 | 806 |
| 556 | 20230619 | 094700 | 907522545 | 3845 | 3845 | 3860 | 3845 | 5340 |
| 557 | 20230619 | 094600 | 886960265 | 3855 | 3845 | 3860 | 3845 | 232 |
| 558 | 20230619 | 094500 | 886065280 | 3845 | 3850 | 3850 | 3845 | 708 |
| 559 | 20230619 | 094400 | 883339485 | 3860 | 3845 | 3860 | 3840 | 660 |
| 560 | 20230619 | 094300 | 880801840 | 3845 | 3845 | 3850 | 3845 | 797 |
| 561 | 20230619 | 094200 | 877736595 | 3840 | 3855 | 3855 | 3840 | 8759 |
| 562 | 20230619 | 094100 | 844088335 | 3850 | 3850 | 3850 | 3850 | 430 |
| 563 | 20230619 | 094000 | 842432835 | 3850 | 3860 | 3860 | 3845 | 722 |
| 564 | 20230619 | 093900 | 839654735 | 3850 | 3850 | 3860 | 3845 | 622 |
| 565 | 20230619 | 093800 | 837259905 | 3850 | 3860 | 3870 | 3845 | 3680 |
| 566 | 20230619 | 093700 | 823085830 | 3865 | 3870 | 3870 | 3855 | 2786 |
| 567 | 20230619 | 093600 | 812328410 | 3870 | 3870 | 3880 | 3860 | 1372 |
| 568 | 20230619 | 093500 | 807016145 | 3870 | 3870 | 3875 | 3870 | 559 |
| 569 | 20230619 | 093400 | 804851310 | 3865 | 3870 | 3870 | 3865 | 5357 |
| 570 | 20230619 | 093300 | 784120195 | 3870 | 3865 | 3870 | 3865 | 764 |
| 571 | 20230619 | 093200 | 781166780 | 3865 | 3865 | 3865 | 3860 | 174 |
| 572 | 20230619 | 093100 | 780494625 | 3860 | 3855 | 3865 | 3855 | 243 |
| 573 | 20230619 | 093000 | 779556120 | 3850 | 3855 | 3855 | 3850 | 1008 |
| 574 | 20230619 | 092900 | 775672780 | 3860 | 3845 | 3860 | 3845 | 2669 |
| 575 | 20230619 | 092800 | 765385800 | 3845 | 3850 | 3850 | 3845 | 1543 |
| 576 | 20230619 | 092700 | 759449790 | 3845 | 3855 | 3860 | 3845 | 11209 |
| 577 | 20230619 | 092600 | 716342325 | 3850 | 3845 | 3855 | 3840 | 4299 |
| 578 | 20230619 | 092500 | 699810005 | 3845 | 3850 | 3850 | 3845 | 1042 |
| 579 | 20230619 | 092400 | 695799380 | 3850 | 3860 | 3860 | 3850 | 4012 |
| 580 | 20230619 | 092300 | 680351280 | 3865 | 3850 | 3865 | 3850 | 801 |
| 581 | 20230619 | 092200 | 677263470 | 3850 | 3855 | 3855 | 3845 | 779 |
| 582 | 20230619 | 092100 | 674261325 | 3855 | 3845 | 3855 | 3840 | 2979 |
| 583 | 20230619 | 092000 | 662821840 | 3840 | 3840 | 3855 | 3840 | 1216 |
| 584 | 20230619 | 091900 | 658151295 | 3840 | 3840 | 3855 | 3840 | 7106 |
| 585 | 20230619 | 091800 | 630856755 | 3840 | 3850 | 3850 | 3840 | 6050 |
| 586 | 20230619 | 091700 | 607621165 | 3840 | 3850 | 3870 | 3840 | 9493 |
| 587 | 20230619 | 091600 | 571094395 | 3850 | 3860 | 3860 | 3850 | 5680 |
| 588 | 20230619 | 091500 | 549193380 | 3860 | 3870 | 3870 | 3860 | 1025 |
| 589 | 20230619 | 091400 | 545233015 | 3880 | 3880 | 3880 | 3870 | 3748 |
| 590 | 20230619 | 091300 | 530707565 | 3880 | 3875 | 3880 | 3875 | 1650 |
| 591 | 20230619 | 091200 | 524312520 | 3875 | 3870 | 3875 | 3865 | 2422 |
| 592 | 20230619 | 091100 | 514941795 | 3870 | 3865 | 3875 | 3860 | 3197 |
| 593 | 20230619 | 091000 | 502573710 | 3860 | 3860 | 3865 | 3855 | 3782 |
| 594 | 20230619 | 090900 | 487976875 | 3860 | 3870 | 3870 | 3855 | 2968 |
| 595 | 20230619 | 090800 | 476515545 | 3865 | 3890 | 3890 | 3865 | 11502 |
| 596 | 20230619 | 090700 | 431970385 | 3890 | 3885 | 3890 | 3885 | 7319 |
| 597 | 20230619 | 090600 | 403518750 | 3885 | 3875 | 3885 | 3875 | 5496 |
| 598 | 20230619 | 090500 | 382181555 | 3870 | 3885 | 3885 | 3870 | 9482 |
| 599 | 20230619 | 090400 | 345434855 | 3885 | 3895 | 3895 | 3885 | 3682 |
| 600 | 20230619 | 090300 | 331115375 | 3890 | 3910 | 3915 | 3885 | 10574 |
| 601 | 20230619 | 090200 | 289822555 | 3915 | 3890 | 3915 | 3885 | 24068 |
| 602 | 20230619 | 090100 | 196132925 | 3885 | 3870 | 3895 | 3870 | 11388 |
| 603 | 20230619 | 090000 | 151862430 | 3870 | 3860 | 3885 | 3860 | 35188 |