30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 191300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 9447 |
| 3 | 20230616 | 191200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20230616 | 191100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20230616 | 191000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20230616 | 190900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20230616 | 190800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20230616 | 190700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20230616 | 190600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20230616 | 190500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20230616 | 190400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20230616 | 190300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20230616 | 190200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20230616 | 190100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20230616 | 190000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20230616 | 185900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20230616 | 185800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20230616 | 185700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20230616 | 185600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20230616 | 185500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20230616 | 185400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20230616 | 185300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20230616 | 185200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20230616 | 185100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20230616 | 185000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20230616 | 184900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20230616 | 184800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20230616 | 184700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20230616 | 184600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20230616 | 184500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20230616 | 184400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20230616 | 184300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 9447 |
| 33 | 20230616 | 184200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20230616 | 184100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20230616 | 184000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20230616 | 183900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20230616 | 183800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20230616 | 183700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20230616 | 183600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20230616 | 183500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20230616 | 183400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20230616 | 183300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20230616 | 183200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20230616 | 183100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20230616 | 183000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20230616 | 182900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20230616 | 182800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20230616 | 182700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20230616 | 182600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20230616 | 182500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20230616 | 182400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20230616 | 182300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20230616 | 182200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20230616 | 182100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20230616 | 182000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20230616 | 181900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20230616 | 181800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20230616 | 181700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20230616 | 181600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20230616 | 181500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20230616 | 181400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20230616 | 181300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 9447 |
| 63 | 20230616 | 181200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20230616 | 181100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20230616 | 181000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20230616 | 180900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20230616 | 180800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20230616 | 180700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20230616 | 180600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20230616 | 180500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20230616 | 180400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20230616 | 180300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20230616 | 180200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20230616 | 180100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20230616 | 180000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20230616 | 175900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20230616 | 175800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20230616 | 175700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20230616 | 175600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20230616 | 175500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20230616 | 175400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20230616 | 175300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20230616 | 175200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20230616 | 175100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20230616 | 175000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20230616 | 174900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20230616 | 174800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20230616 | 174700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20230616 | 174600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20230616 | 174500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20230616 | 174400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20230616 | 174300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 9447 |
| 93 | 20230616 | 174200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20230616 | 174100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20230616 | 174000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20230616 | 173900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20230616 | 173800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20230616 | 173700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20230616 | 173600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20230616 | 173500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20230616 | 173400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20230616 | 173300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20230616 | 173200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20230616 | 173100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20230616 | 173000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20230616 | 172900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20230616 | 172800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20230616 | 172700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20230616 | 172600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20230616 | 172500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20230616 | 172400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20230616 | 172300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20230616 | 172200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20230616 | 172100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20230616 | 172000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20230616 | 171900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20230616 | 171800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20230616 | 171700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20230616 | 171600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20230616 | 171500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20230616 | 171400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20230616 | 171300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 9447 |
| 123 | 20230616 | 171200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20230616 | 171100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20230616 | 171000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20230616 | 170900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20230616 | 170800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20230616 | 170700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20230616 | 170600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20230616 | 170500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20230616 | 170400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20230616 | 170300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20230616 | 170200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20230616 | 170100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20230616 | 170000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20230616 | 165900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20230616 | 165800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20230616 | 165700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20230616 | 165600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20230616 | 165500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20230616 | 165400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20230616 | 165300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20230616 | 165200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20230616 | 165100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20230616 | 165000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20230616 | 164900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20230616 | 164800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20230616 | 164700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20230616 | 164600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20230616 | 164500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20230616 | 164400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20230616 | 164300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 9447 |
| 153 | 20230616 | 164200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20230616 | 164100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20230616 | 164000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20230616 | 163900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20230616 | 163800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20230616 | 163700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20230616 | 163600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20230616 | 163500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20230616 | 163400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20230616 | 163300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20230616 | 163200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20230616 | 163100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20230616 | 163000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20230616 | 162900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20230616 | 162800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20230616 | 162700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20230616 | 162600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20230616 | 162500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20230616 | 162400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20230616 | 162300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20230616 | 162200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20230616 | 162100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20230616 | 162000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20230616 | 161900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20230616 | 161800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20230616 | 161700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20230616 | 161600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20230616 | 161500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20230616 | 161400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20230616 | 161300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 9447 |
| 183 | 20230616 | 161200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20230616 | 161100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20230616 | 161000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20230616 | 160900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20230616 | 160800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20230616 | 160700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20230616 | 160600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20230616 | 160500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20230616 | 160400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20230616 | 160300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20230616 | 160200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20230616 | 160100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20230616 | 160000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20230616 | 155900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20230616 | 155800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20230616 | 155700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20230616 | 155600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20230616 | 155500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20230616 | 155400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20230616 | 155300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20230616 | 155200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20230616 | 155100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20230616 | 155000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20230616 | 154900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20230616 | 154800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20230616 | 154700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20230616 | 154600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20230616 | 154500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20230616 | 154400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20230616 | 154300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 9447 |
| 213 | 20230616 | 154200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20230616 | 154100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20230616 | 154000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20230616 | 153900 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20230616 | 153800 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20230616 | 153700 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20230616 | 153600 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20230616 | 153500 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20230616 | 153400 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20230616 | 153300 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20230616 | 153200 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20230616 | 153100 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20230616 | 153000 | 1354849685 | 3495 | 3495 | 3495 | 3495 | 9447 |
| 226 | 20230616 | 152900 | 1321832420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 227 | 20230616 | 152800 | 1321832420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 228 | 20230616 | 152700 | 1321832420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 229 | 20230616 | 152600 | 1321832420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 230 | 20230616 | 152500 | 1321832420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 231 | 20230616 | 152400 | 1321832420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 232 | 20230616 | 152300 | 1321832420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 233 | 20230616 | 152200 | 1321832420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 234 | 20230616 | 152100 | 1321832420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 235 | 20230616 | 152000 | 1321832420 | 3470 | 3470 | 3470 | 3470 | 0 |
| 236 | 20230616 | 151900 | 1321832420 | 3470 | 3465 | 3470 | 3465 | 1400 |
| 237 | 20230616 | 151800 | 1316975275 | 3470 | 3475 | 3475 | 3470 | 703 |
| 238 | 20230616 | 151700 | 1314535840 | 3470 | 3470 | 3470 | 3470 | 0 |
| 239 | 20230616 | 151600 | 1314535840 | 3470 | 3470 | 3470 | 3470 | 28 |
| 240 | 20230616 | 151500 | 1314438680 | 3470 | 3475 | 3475 | 3470 | 275 |
| 241 | 20230616 | 151400 | 1313484230 | 3475 | 3475 | 3475 | 3475 | 0 |
| 242 | 20230616 | 151300 | 1313484230 | 3475 | 3475 | 3475 | 3475 | 1 |
| 243 | 20230616 | 151200 | 1313480755 | 3465 | 3465 | 3465 | 3465 | 1400 |
| 244 | 20230616 | 151100 | 1308629755 | 3465 | 3475 | 3475 | 3465 | 1721 |
| 245 | 20230616 | 151000 | 1302654755 | 3475 | 3480 | 3480 | 3475 | 285 |
| 246 | 20230616 | 150900 | 1301663880 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20230616 | 150800 | 1301663880 | 3485 | 3485 | 3485 | 3485 | 447 |
| 248 | 20230616 | 150700 | 1300106085 | 3485 | 3485 | 3485 | 3485 | 317 |
| 249 | 20230616 | 150600 | 1299001340 | 3465 | 3470 | 3470 | 3465 | 1134 |
| 250 | 20230616 | 150500 | 1295070065 | 3470 | 3470 | 3470 | 3470 | 300 |
| 251 | 20230616 | 150400 | 1294029065 | 3470 | 3470 | 3470 | 3470 | 2 |
| 252 | 20230616 | 150300 | 1294022125 | 3470 | 3475 | 3475 | 3470 | 5 |
| 253 | 20230616 | 150200 | 1294004770 | 3475 | 3475 | 3475 | 3475 | 1 |
| 254 | 20230616 | 150100 | 1294001295 | 3470 | 3470 | 3470 | 3470 | 2 |
| 255 | 20230616 | 150000 | 1293994355 | 3485 | 3485 | 3485 | 3485 | 212 |
| 256 | 20230616 | 145900 | 1293255535 | 3485 | 3485 | 3485 | 3485 | 100 |
| 257 | 20230616 | 145800 | 1292907035 | 3465 | 3465 | 3465 | 3465 | 12 |
| 258 | 20230616 | 145700 | 1292865455 | 3485 | 3460 | 3485 | 3460 | 52 |
| 259 | 20230616 | 145600 | 1292684285 | 3465 | 3465 | 3465 | 3465 | 183 |
| 260 | 20230616 | 145500 | 1292050190 | 3455 | 3460 | 3475 | 3455 | 2714 |
| 261 | 20230616 | 145400 | 1282654485 | 3460 | 3460 | 3460 | 3460 | 2476 |
| 262 | 20230616 | 145300 | 1274087525 | 3460 | 3475 | 3475 | 3460 | 1537 |
| 263 | 20230616 | 145200 | 1268763290 | 3465 | 3470 | 3470 | 3465 | 3050 |
| 264 | 20230616 | 145100 | 1258193560 | 3470 | 3470 | 3470 | 3470 | 3000 |
| 265 | 20230616 | 145000 | 1247783560 | 3475 | 3475 | 3475 | 3475 | 477 |
| 266 | 20230616 | 144900 | 1246125985 | 3475 | 3480 | 3480 | 3475 | 1012 |
| 267 | 20230616 | 144800 | 1242609235 | 3480 | 3480 | 3480 | 3480 | 5 |
| 268 | 20230616 | 144700 | 1242591835 | 3480 | 3480 | 3480 | 3480 | 17 |
| 269 | 20230616 | 144600 | 1242532675 | 3475 | 3480 | 3480 | 3475 | 3671 |
| 270 | 20230616 | 144500 | 1229762450 | 3480 | 3480 | 3480 | 3480 | 0 |
| 271 | 20230616 | 144400 | 1229762450 | 3480 | 3480 | 3485 | 3480 | 2481 |
| 272 | 20230616 | 144300 | 1221128320 | 3480 | 3475 | 3480 | 3475 | 2768 |
| 273 | 20230616 | 144200 | 1211509270 | 3475 | 3475 | 3475 | 3475 | 52 |
| 274 | 20230616 | 144100 | 1211328570 | 3480 | 3470 | 3480 | 3470 | 576 |
| 275 | 20230616 | 144000 | 1209328450 | 3465 | 3465 | 3465 | 3465 | 527 |
| 276 | 20230616 | 143900 | 1207502395 | 3465 | 3470 | 3470 | 3465 | 266 |
| 277 | 20230616 | 143800 | 1206579835 | 3480 | 3475 | 3480 | 3475 | 60 |
| 278 | 20230616 | 143700 | 1206371040 | 3480 | 3470 | 3480 | 3465 | 201 |
| 279 | 20230616 | 143600 | 1205674310 | 3465 | 3480 | 3480 | 3465 | 10695 |
| 280 | 20230616 | 143500 | 1168576070 | 3475 | 3480 | 3485 | 3475 | 2057 |
| 281 | 20230616 | 143400 | 1161418660 | 3485 | 3485 | 3485 | 3485 | 16 |
| 282 | 20230616 | 143300 | 1161362900 | 3480 | 3480 | 3480 | 3480 | 260 |
| 283 | 20230616 | 143200 | 1160458100 | 3480 | 3480 | 3480 | 3480 | 0 |
| 284 | 20230616 | 143100 | 1160458100 | 3480 | 3480 | 3480 | 3480 | 2 |
| 285 | 20230616 | 143000 | 1160451140 | 3485 | 3485 | 3485 | 3485 | 0 |
| 286 | 20230616 | 142900 | 1160451140 | 3485 | 3485 | 3485 | 3485 | 0 |
| 287 | 20230616 | 142800 | 1160451140 | 3485 | 3485 | 3485 | 3485 | 100 |
| 288 | 20230616 | 142700 | 1160102640 | 3485 | 3485 | 3485 | 3485 | 51 |
| 289 | 20230616 | 142600 | 1159924905 | 3480 | 3480 | 3480 | 3480 | 0 |
| 290 | 20230616 | 142500 | 1159924905 | 3480 | 3490 | 3490 | 3480 | 5 |
| 291 | 20230616 | 142400 | 1159907475 | 3485 | 3485 | 3485 | 3485 | 201 |
| 292 | 20230616 | 142300 | 1159206990 | 3495 | 3495 | 3495 | 3485 | 2853 |
| 293 | 20230616 | 142200 | 1149264185 | 3490 | 3490 | 3495 | 3490 | 980 |
| 294 | 20230616 | 142100 | 1145843980 | 3495 | 3485 | 3495 | 3485 | 106 |
| 295 | 20230616 | 142000 | 1145474535 | 3485 | 3485 | 3485 | 3485 | 845 |
| 296 | 20230616 | 141900 | 1142529710 | 3495 | 3495 | 3495 | 3495 | 1 |
| 297 | 20230616 | 141800 | 1142526215 | 3495 | 3495 | 3495 | 3490 | 2524 |
| 298 | 20230616 | 141700 | 1133717335 | 3495 | 3495 | 3495 | 3495 | 0 |
| 299 | 20230616 | 141600 | 1133717335 | 3495 | 3495 | 3495 | 3495 | 40 |
| 300 | 20230616 | 141500 | 1133577535 | 3495 | 3490 | 3495 | 3490 | 100 |
| 301 | 20230616 | 141400 | 1133228530 | 3495 | 3495 | 3495 | 3495 | 1 |
| 302 | 20230616 | 141300 | 1133225035 | 3490 | 3490 | 3490 | 3490 | 0 |
| 303 | 20230616 | 141200 | 1133225035 | 3490 | 3490 | 3490 | 3490 | 0 |
| 304 | 20230616 | 141100 | 1133225035 | 3490 | 3490 | 3490 | 3490 | 95 |
| 305 | 20230616 | 141000 | 1132893485 | 3490 | 3490 | 3490 | 3490 | 288 |
| 306 | 20230616 | 140900 | 1131888365 | 3495 | 3495 | 3495 | 3495 | 0 |
| 307 | 20230616 | 140800 | 1131888365 | 3495 | 3490 | 3495 | 3490 | 1004 |
| 308 | 20230616 | 140700 | 1128381870 | 3495 | 3485 | 3495 | 3485 | 2182 |
| 309 | 20230616 | 140600 | 1120757390 | 3485 | 3485 | 3485 | 3485 | 2005 |
| 310 | 20230616 | 140500 | 1113769965 | 3480 | 3480 | 3480 | 3480 | 20 |
| 311 | 20230616 | 140400 | 1113700365 | 3480 | 3480 | 3480 | 3480 | 1 |
| 312 | 20230616 | 140300 | 1113696885 | 3480 | 3480 | 3480 | 3480 | 0 |
| 313 | 20230616 | 140200 | 1113696885 | 3480 | 3480 | 3480 | 3480 | 20 |
| 314 | 20230616 | 140100 | 1113627285 | 3475 | 3475 | 3475 | 3475 | 540 |
| 315 | 20230616 | 140000 | 1111750785 | 3475 | 3480 | 3480 | 3475 | 750 |
| 316 | 20230616 | 135900 | 1109144530 | 3475 | 3480 | 3485 | 3475 | 503 |
| 317 | 20230616 | 135800 | 1107394090 | 3475 | 3475 | 3480 | 3475 | 600 |
| 318 | 20230616 | 135700 | 1105307675 | 3475 | 3470 | 3475 | 3470 | 1057 |
| 319 | 20230616 | 135600 | 1101638850 | 3470 | 3470 | 3470 | 3470 | 850 |
| 320 | 20230616 | 135500 | 1098689350 | 3470 | 3475 | 3475 | 3470 | 3092 |
| 321 | 20230616 | 135400 | 1087948900 | 3475 | 3475 | 3475 | 3475 | 1400 |
| 322 | 20230616 | 135300 | 1083083900 | 3480 | 3485 | 3485 | 3480 | 6445 |
| 323 | 20230616 | 135200 | 1060639050 | 3485 | 3485 | 3485 | 3485 | 250 |
| 324 | 20230616 | 135100 | 1059767800 | 3485 | 3495 | 3495 | 3485 | 6389 |
| 325 | 20230616 | 135000 | 1037469230 | 3495 | 3495 | 3495 | 3495 | 1157 |
| 326 | 20230616 | 134900 | 1033425515 | 3495 | 3495 | 3495 | 3495 | 1299 |
| 327 | 20230616 | 134800 | 1028885510 | 3500 | 3500 | 3500 | 3500 | 1 |
| 328 | 20230616 | 134700 | 1028882010 | 3500 | 3500 | 3500 | 3500 | 0 |
| 329 | 20230616 | 134600 | 1028882010 | 3500 | 3500 | 3500 | 3500 | 0 |
| 330 | 20230616 | 134500 | 1028882010 | 3500 | 3500 | 3500 | 3500 | 100 |
| 331 | 20230616 | 134400 | 1028532010 | 3500 | 3500 | 3500 | 3500 | 10 |
| 332 | 20230616 | 134300 | 1028497010 | 3495 | 3495 | 3495 | 3495 | 0 |
| 333 | 20230616 | 134200 | 1028497010 | 3495 | 3495 | 3495 | 3495 | 20 |
| 334 | 20230616 | 134100 | 1028427110 | 3495 | 3495 | 3495 | 3495 | 0 |
| 335 | 20230616 | 134000 | 1028427110 | 3495 | 3495 | 3495 | 3495 | 329 |
| 336 | 20230616 | 133900 | 1027277255 | 3495 | 3495 | 3495 | 3495 | 54 |
| 337 | 20230616 | 133800 | 1027088525 | 3495 | 3495 | 3495 | 3495 | 142 |
| 338 | 20230616 | 133700 | 1026592235 | 3490 | 3495 | 3500 | 3490 | 1288 |
| 339 | 20230616 | 133600 | 1022092640 | 3495 | 3495 | 3495 | 3495 | 125 |
| 340 | 20230616 | 133500 | 1021655765 | 3490 | 3490 | 3490 | 3490 | 0 |
| 341 | 20230616 | 133400 | 1021655765 | 3490 | 3490 | 3490 | 3490 | 25 |
| 342 | 20230616 | 133300 | 1021568515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 343 | 20230616 | 133200 | 1021568515 | 3490 | 3490 | 3490 | 3490 | 0 |
| 344 | 20230616 | 133100 | 1021568515 | 3490 | 3495 | 3495 | 3490 | 1021 |
| 345 | 20230616 | 133000 | 1018000370 | 3495 | 3495 | 3495 | 3495 | 1 |
| 346 | 20230616 | 132900 | 1017996875 | 3495 | 3495 | 3495 | 3495 | 18 |
| 347 | 20230616 | 132800 | 1017933965 | 3495 | 3495 | 3495 | 3495 | 18 |
| 348 | 20230616 | 132700 | 1017871055 | 3495 | 3495 | 3500 | 3495 | 494 |
| 349 | 20230616 | 132600 | 1016144500 | 3495 | 3495 | 3495 | 3495 | 13 |
| 350 | 20230616 | 132500 | 1016099065 | 3495 | 3500 | 3500 | 3495 | 312 |
| 351 | 20230616 | 132400 | 1015007820 | 3500 | 3500 | 3500 | 3500 | 57 |
| 352 | 20230616 | 132300 | 1014808320 | 3500 | 3500 | 3500 | 3500 | 0 |
| 353 | 20230616 | 132200 | 1014808320 | 3500 | 3500 | 3500 | 3500 | 0 |
| 354 | 20230616 | 132100 | 1014808320 | 3500 | 3500 | 3500 | 3500 | 1 |
| 355 | 20230616 | 132000 | 1014804820 | 3490 | 3490 | 3490 | 3490 | 1 |
| 356 | 20230616 | 131900 | 1014801330 | 3500 | 3500 | 3500 | 3490 | 6803 |
| 357 | 20230616 | 131800 | 990990840 | 3500 | 3500 | 3500 | 3500 | 1000 |
| 358 | 20230616 | 131700 | 987490840 | 3490 | 3495 | 3495 | 3490 | 694 |
| 359 | 20230616 | 131600 | 985068775 | 3495 | 3495 | 3495 | 3495 | 0 |
| 360 | 20230616 | 131500 | 985068775 | 3495 | 3500 | 3500 | 3495 | 1004 |
| 361 | 20230616 | 131400 | 981554795 | 3505 | 3500 | 3505 | 3500 | 10 |
| 362 | 20230616 | 131300 | 981519790 | 3500 | 3500 | 3500 | 3500 | 1 |
| 363 | 20230616 | 131200 | 981516290 | 3490 | 3500 | 3505 | 3490 | 212 |
| 364 | 20230616 | 131100 | 980774380 | 3500 | 3500 | 3500 | 3500 | 532 |
| 365 | 20230616 | 131000 | 978912380 | 3500 | 3500 | 3500 | 3500 | 4396 |
| 366 | 20230616 | 130900 | 963526380 | 3485 | 3485 | 3485 | 3485 | 0 |
| 367 | 20230616 | 130800 | 963526380 | 3485 | 3500 | 3500 | 3485 | 890 |
| 368 | 20230616 | 130700 | 960411875 | 3500 | 3500 | 3500 | 3500 | 100 |
| 369 | 20230616 | 130600 | 960061875 | 3500 | 3495 | 3500 | 3485 | 102 |
| 370 | 20230616 | 130500 | 959704935 | 3490 | 3490 | 3490 | 3490 | 0 |
| 371 | 20230616 | 130400 | 959704935 | 3490 | 3490 | 3490 | 3490 | 1195 |
| 372 | 20230616 | 130300 | 955534385 | 3495 | 3495 | 3495 | 3495 | 0 |
| 373 | 20230616 | 130200 | 955534385 | 3495 | 3490 | 3495 | 3490 | 376 |
| 374 | 20230616 | 130100 | 954221790 | 3480 | 3480 | 3480 | 3480 | 30 |
| 375 | 20230616 | 130000 | 954117390 | 3485 | 3485 | 3485 | 3485 | 50 |
| 376 | 20230616 | 125900 | 953943140 | 3480 | 3480 | 3480 | 3480 | 537 |
| 377 | 20230616 | 125800 | 952074380 | 3480 | 3480 | 3480 | 3480 | 34 |
| 378 | 20230616 | 125700 | 951956060 | 3480 | 3490 | 3490 | 3480 | 4571 |
| 379 | 20230616 | 125600 | 936026725 | 3490 | 3490 | 3490 | 3490 | 0 |
| 380 | 20230616 | 125500 | 936026725 | 3490 | 3490 | 3490 | 3490 | 1 |
| 381 | 20230616 | 125400 | 936023235 | 3490 | 3490 | 3490 | 3490 | 0 |
| 382 | 20230616 | 125300 | 936023235 | 3490 | 3490 | 3490 | 3490 | 146 |
| 383 | 20230616 | 125200 | 935513695 | 3490 | 3490 | 3490 | 3490 | 5 |
| 384 | 20230616 | 125100 | 935496245 | 3490 | 3490 | 3490 | 3490 | 5 |
| 385 | 20230616 | 125000 | 935478795 | 3495 | 3495 | 3495 | 3495 | 0 |
| 386 | 20230616 | 124900 | 935478795 | 3495 | 3490 | 3495 | 3490 | 729 |
| 387 | 20230616 | 124800 | 932933190 | 3495 | 3500 | 3500 | 3495 | 150 |
| 388 | 20230616 | 124700 | 932408440 | 3500 | 3500 | 3500 | 3500 | 50 |
| 389 | 20230616 | 124600 | 932233440 | 3495 | 3495 | 3495 | 3495 | 583 |
| 390 | 20230616 | 124500 | 930195855 | 3495 | 3495 | 3495 | 3495 | 281 |
| 391 | 20230616 | 124400 | 929213760 | 3495 | 3495 | 3495 | 3495 | 794 |
| 392 | 20230616 | 124300 | 926438730 | 3495 | 3495 | 3495 | 3495 | 0 |
| 393 | 20230616 | 124200 | 926438730 | 3495 | 3495 | 3495 | 3495 | 700 |
| 394 | 20230616 | 124100 | 923992230 | 3495 | 3495 | 3495 | 3495 | 0 |
| 395 | 20230616 | 124000 | 923992230 | 3495 | 3500 | 3500 | 3495 | 1064 |
| 396 | 20230616 | 123900 | 920272790 | 3500 | 3495 | 3500 | 3495 | 613 |
| 397 | 20230616 | 123800 | 918127295 | 3500 | 3500 | 3500 | 3500 | 3 |
| 398 | 20230616 | 123700 | 918116795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 399 | 20230616 | 123600 | 918116795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 400 | 20230616 | 123500 | 918116795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 401 | 20230616 | 123400 | 918116795 | 3500 | 3500 | 3500 | 3500 | 28 |
| 402 | 20230616 | 123300 | 918018795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 403 | 20230616 | 123200 | 918018795 | 3500 | 3500 | 3500 | 3500 | 1472 |
| 404 | 20230616 | 123100 | 912866795 | 3500 | 3500 | 3500 | 3500 | 916 |
| 405 | 20230616 | 123000 | 909660795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 406 | 20230616 | 122900 | 909660795 | 3500 | 3510 | 3510 | 3500 | 201 |
| 407 | 20230616 | 122800 | 908956295 | 3500 | 3500 | 3500 | 3500 | 1 |
| 408 | 20230616 | 122700 | 908952795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 409 | 20230616 | 122600 | 908952795 | 3500 | 3500 | 3500 | 3500 | 0 |
| 410 | 20230616 | 122500 | 908952795 | 3500 | 3500 | 3500 | 3500 | 1 |
| 411 | 20230616 | 122400 | 908949295 | 3500 | 3500 | 3500 | 3500 | 0 |
| 412 | 20230616 | 122300 | 908949295 | 3500 | 3500 | 3500 | 3500 | 0 |
| 413 | 20230616 | 122200 | 908949295 | 3500 | 3500 | 3500 | 3500 | 3156 |
| 414 | 20230616 | 122100 | 897903295 | 3510 | 3510 | 3510 | 3510 | 20 |
| 415 | 20230616 | 122000 | 897833095 | 3510 | 3510 | 3510 | 3510 | 176 |
| 416 | 20230616 | 121900 | 897215335 | 3510 | 3510 | 3510 | 3510 | 0 |
| 417 | 20230616 | 121800 | 897215335 | 3510 | 3510 | 3510 | 3510 | 0 |
| 418 | 20230616 | 121700 | 897215335 | 3510 | 3510 | 3510 | 3510 | 0 |
| 419 | 20230616 | 121600 | 897215335 | 3510 | 3510 | 3510 | 3510 | 50 |
| 420 | 20230616 | 121500 | 897039835 | 3500 | 3500 | 3500 | 3500 | 0 |
| 421 | 20230616 | 121400 | 897039835 | 3500 | 3500 | 3500 | 3500 | 0 |
| 422 | 20230616 | 121300 | 897039835 | 3500 | 3500 | 3500 | 3500 | 0 |
| 423 | 20230616 | 121200 | 897039835 | 3500 | 3500 | 3500 | 3500 | 22 |
| 424 | 20230616 | 121100 | 896962835 | 3510 | 3510 | 3510 | 3510 | 2 |
| 425 | 20230616 | 121000 | 896955815 | 3510 | 3510 | 3510 | 3510 | 0 |
| 426 | 20230616 | 120900 | 896955815 | 3510 | 3510 | 3510 | 3510 | 0 |
| 427 | 20230616 | 120800 | 896955815 | 3510 | 3500 | 3510 | 3500 | 1654 |
| 428 | 20230616 | 120700 | 891156815 | 3510 | 3510 | 3510 | 3510 | 0 |
| 429 | 20230616 | 120600 | 891156815 | 3510 | 3510 | 3510 | 3510 | 100 |
| 430 | 20230616 | 120500 | 890805815 | 3505 | 3505 | 3505 | 3505 | 51 |
| 431 | 20230616 | 120400 | 890627060 | 3505 | 3505 | 3505 | 3505 | 0 |
| 432 | 20230616 | 120300 | 890627060 | 3505 | 3515 | 3515 | 3505 | 2215 |
| 433 | 20230616 | 120200 | 882863220 | 3515 | 3515 | 3515 | 3515 | 0 |
| 434 | 20230616 | 120100 | 882863220 | 3515 | 3515 | 3515 | 3515 | 0 |
| 435 | 20230616 | 120000 | 882863220 | 3515 | 3515 | 3515 | 3515 | 0 |
| 436 | 20230616 | 115900 | 882863220 | 3515 | 3510 | 3515 | 3510 | 591 |
| 437 | 20230616 | 115800 | 880788780 | 3510 | 3510 | 3510 | 3510 | 1415 |
| 438 | 20230616 | 115700 | 875822130 | 3515 | 3515 | 3515 | 3515 | 1510 |
| 439 | 20230616 | 115600 | 870514480 | 3525 | 3525 | 3525 | 3520 | 1038 |
| 440 | 20230616 | 115500 | 866859200 | 3525 | 3525 | 3525 | 3525 | 10 |
| 441 | 20230616 | 115400 | 866823950 | 3525 | 3520 | 3525 | 3520 | 110 |
| 442 | 20230616 | 115300 | 866436650 | 3525 | 3520 | 3525 | 3520 | 101 |
| 443 | 20230616 | 115200 | 866081075 | 3525 | 3520 | 3525 | 3520 | 134 |
| 444 | 20230616 | 115100 | 865608760 | 3525 | 3535 | 3535 | 3525 | 5057 |
| 445 | 20230616 | 115000 | 847753625 | 3535 | 3535 | 3535 | 3535 | 0 |
| 446 | 20230616 | 114900 | 847753625 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 447 | 20230616 | 114800 | 844218625 | 3530 | 3540 | 3540 | 3530 | 143 |
| 448 | 20230616 | 114700 | 843713475 | 3530 | 3540 | 3540 | 3530 | 1065 |
| 449 | 20230616 | 114600 | 839943875 | 3545 | 3545 | 3545 | 3545 | 0 |
| 450 | 20230616 | 114500 | 839943875 | 3545 | 3540 | 3545 | 3540 | 236 |
| 451 | 20230616 | 114400 | 839108260 | 3540 | 3535 | 3545 | 3535 | 3036 |
| 452 | 20230616 | 114300 | 828366255 | 3535 | 3535 | 3540 | 3530 | 2072 |
| 453 | 20230616 | 114200 | 821040575 | 3535 | 3535 | 3535 | 3535 | 500 |
| 454 | 20230616 | 114100 | 819273075 | 3535 | 3535 | 3535 | 3535 | 97 |
| 455 | 20230616 | 114000 | 818930180 | 3530 | 3530 | 3535 | 3530 | 478 |
| 456 | 20230616 | 113900 | 817242220 | 3535 | 3535 | 3535 | 3535 | 296 |
| 457 | 20230616 | 113800 | 816195860 | 3530 | 3530 | 3530 | 3530 | 500 |
| 458 | 20230616 | 113700 | 814430860 | 3535 | 3535 | 3535 | 3530 | 2160 |
| 459 | 20230616 | 113600 | 806803205 | 3530 | 3530 | 3530 | 3530 | 1526 |
| 460 | 20230616 | 113500 | 801416425 | 3535 | 3535 | 3535 | 3535 | 2 |
| 461 | 20230616 | 113400 | 801409355 | 3535 | 3520 | 3535 | 3520 | 5349 |
| 462 | 20230616 | 113300 | 782531490 | 3520 | 3520 | 3520 | 3520 | 297 |
| 463 | 20230616 | 113200 | 781486050 | 3520 | 3520 | 3520 | 3520 | 893 |
| 464 | 20230616 | 113100 | 778342690 | 3520 | 3520 | 3520 | 3515 | 5003 |
| 465 | 20230616 | 113000 | 760734635 | 3520 | 3510 | 3520 | 3510 | 5053 |
| 466 | 20230616 | 112900 | 742978445 | 3500 | 3500 | 3505 | 3500 | 1638 |
| 467 | 20230616 | 112800 | 737239705 | 3500 | 3500 | 3500 | 3500 | 432 |
| 468 | 20230616 | 112700 | 735727705 | 3500 | 3500 | 3500 | 3500 | 0 |
| 469 | 20230616 | 112600 | 735727705 | 3500 | 3500 | 3500 | 3500 | 3 |
| 470 | 20230616 | 112500 | 735717205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 471 | 20230616 | 112400 | 735717205 | 3490 | 3490 | 3490 | 3490 | 0 |
| 472 | 20230616 | 112300 | 735717205 | 3490 | 3490 | 3490 | 3490 | 400 |
| 473 | 20230616 | 112200 | 734321205 | 3490 | 3490 | 3490 | 3490 | 50 |
| 474 | 20230616 | 112100 | 734146705 | 3485 | 3495 | 3505 | 3485 | 1440 |
| 475 | 20230616 | 112000 | 729112435 | 3500 | 3500 | 3500 | 3500 | 31 |
| 476 | 20230616 | 111900 | 729003935 | 3495 | 3495 | 3495 | 3495 | 1501 |
| 477 | 20230616 | 111800 | 723757940 | 3505 | 3500 | 3505 | 3500 | 1012 |
| 478 | 20230616 | 111700 | 720211705 | 3500 | 3505 | 3505 | 3500 | 310 |
| 479 | 20230616 | 111600 | 719125200 | 3505 | 3505 | 3505 | 3505 | 20 |
| 480 | 20230616 | 111500 | 719055100 | 3500 | 3500 | 3500 | 3500 | 1017 |
| 481 | 20230616 | 111400 | 715495600 | 3500 | 3500 | 3500 | 3500 | 208 |
| 482 | 20230616 | 111300 | 714767600 | 3500 | 3490 | 3500 | 3490 | 2401 |
| 483 | 20230616 | 111200 | 706369440 | 3490 | 3490 | 3490 | 3490 | 1100 |
| 484 | 20230616 | 111100 | 702530440 | 3490 | 3490 | 3490 | 3490 | 1 |
| 485 | 20230616 | 111000 | 702526950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 486 | 20230616 | 110900 | 702526950 | 3495 | 3495 | 3495 | 3495 | 0 |
| 487 | 20230616 | 110800 | 702526950 | 3495 | 3495 | 3495 | 3495 | 200 |
| 488 | 20230616 | 110700 | 701827950 | 3480 | 3480 | 3480 | 3480 | 0 |
| 489 | 20230616 | 110600 | 701827950 | 3480 | 3480 | 3480 | 3480 | 96 |
| 490 | 20230616 | 110500 | 701493870 | 3480 | 3480 | 3480 | 3480 | 1 |
| 491 | 20230616 | 110400 | 701490390 | 3475 | 3475 | 3475 | 3475 | 29 |
| 492 | 20230616 | 110300 | 701389615 | 3480 | 3480 | 3480 | 3480 | 199 |
| 493 | 20230616 | 110200 | 700697095 | 3480 | 3485 | 3495 | 3480 | 4060 |
| 494 | 20230616 | 110100 | 686560105 | 3495 | 3485 | 3495 | 3480 | 650 |
| 495 | 20230616 | 110000 | 684293430 | 3485 | 3485 | 3485 | 3485 | 940 |
| 496 | 20230616 | 105900 | 681017530 | 3490 | 3490 | 3490 | 3490 | 19 |
| 497 | 20230616 | 105800 | 680951220 | 3495 | 3490 | 3495 | 3490 | 2 |
| 498 | 20230616 | 105700 | 680944235 | 3490 | 3490 | 3490 | 3490 | 524 |
| 499 | 20230616 | 105600 | 679115475 | 3490 | 3490 | 3490 | 3490 | 601 |
| 500 | 20230616 | 105500 | 677017985 | 3495 | 3495 | 3495 | 3495 | 140 |
| 501 | 20230616 | 105400 | 676528685 | 3495 | 3490 | 3495 | 3490 | 46 |
| 502 | 20230616 | 105300 | 676368115 | 3490 | 3490 | 3490 | 3490 | 0 |
| 503 | 20230616 | 105200 | 676368115 | 3490 | 3490 | 3490 | 3490 | 672 |
| 504 | 20230616 | 105100 | 674022835 | 3490 | 3490 | 3490 | 3490 | 102 |
| 505 | 20230616 | 105000 | 673666855 | 3495 | 3495 | 3495 | 3495 | 0 |
| 506 | 20230616 | 104900 | 673666855 | 3495 | 3495 | 3495 | 3495 | 96 |
| 507 | 20230616 | 104800 | 673331335 | 3495 | 3495 | 3495 | 3495 | 0 |
| 508 | 20230616 | 104700 | 673331335 | 3495 | 3495 | 3495 | 3495 | 2 |
| 509 | 20230616 | 104600 | 673324345 | 3500 | 3500 | 3500 | 3500 | 0 |
| 510 | 20230616 | 104500 | 673324345 | 3500 | 3500 | 3500 | 3500 | 0 |
| 511 | 20230616 | 104400 | 673324345 | 3500 | 3500 | 3500 | 3500 | 50 |
| 512 | 20230616 | 104300 | 673149345 | 3500 | 3505 | 3505 | 3500 | 262 |
| 513 | 20230616 | 104200 | 672232340 | 3500 | 3505 | 3505 | 3500 | 501 |
| 514 | 20230616 | 104100 | 670478835 | 3500 | 3500 | 3500 | 3500 | 1244 |
| 515 | 20230616 | 104000 | 666124835 | 3500 | 3490 | 3500 | 3485 | 1241 |
| 516 | 20230616 | 103900 | 661787975 | 3500 | 3495 | 3500 | 3495 | 1200 |
| 517 | 20230616 | 103800 | 657588990 | 3490 | 3490 | 3490 | 3490 | 7 |
| 518 | 20230616 | 103700 | 657564560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 519 | 20230616 | 103600 | 657564560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 520 | 20230616 | 103500 | 657564560 | 3490 | 3490 | 3490 | 3490 | 1 |
| 521 | 20230616 | 103400 | 657561070 | 3485 | 3485 | 3485 | 3485 | 141 |
| 522 | 20230616 | 103300 | 657069685 | 3490 | 3485 | 3490 | 3485 | 865 |
| 523 | 20230616 | 103200 | 654054260 | 3485 | 3490 | 3490 | 3485 | 1159 |
| 524 | 20230616 | 103100 | 650010845 | 3490 | 3490 | 3490 | 3490 | 960 |
| 525 | 20230616 | 103000 | 646660445 | 3490 | 3495 | 3495 | 3490 | 220 |
| 526 | 20230616 | 102900 | 645892545 | 3495 | 3500 | 3500 | 3495 | 700 |
| 527 | 20230616 | 102800 | 643443545 | 3500 | 3500 | 3500 | 3500 | 220 |
| 528 | 20230616 | 102700 | 642673545 | 3500 | 3500 | 3500 | 3500 | 1 |
| 529 | 20230616 | 102600 | 642670045 | 3495 | 3495 | 3495 | 3495 | 492 |
| 530 | 20230616 | 102500 | 640950505 | 3495 | 3505 | 3505 | 3495 | 118 |
| 531 | 20230616 | 102400 | 640538085 | 3510 | 3510 | 3510 | 3510 | 0 |
| 532 | 20230616 | 102300 | 640538085 | 3510 | 3510 | 3510 | 3510 | 7 |
| 533 | 20230616 | 102200 | 640513515 | 3510 | 3510 | 3510 | 3500 | 280 |
| 534 | 20230616 | 102100 | 639532505 | 3510 | 3510 | 3510 | 3510 | 0 |
| 535 | 20230616 | 102000 | 639532505 | 3510 | 3510 | 3510 | 3510 | 0 |
| 536 | 20230616 | 101900 | 639532505 | 3510 | 3510 | 3510 | 3510 | 2000 |
| 537 | 20230616 | 101800 | 632512505 | 3510 | 3510 | 3515 | 3505 | 3845 |
| 538 | 20230616 | 101700 | 619026435 | 3510 | 3505 | 3510 | 3505 | 1543 |
| 539 | 20230616 | 101600 | 613613630 | 3505 | 3510 | 3510 | 3505 | 1360 |
| 540 | 20230616 | 101500 | 608846825 | 3505 | 3515 | 3515 | 3500 | 405 |
| 541 | 20230616 | 101400 | 607427300 | 3510 | 3515 | 3515 | 3510 | 4560 |
| 542 | 20230616 | 101300 | 591420780 | 3520 | 3500 | 3520 | 3500 | 6323 |
| 543 | 20230616 | 101200 | 569240690 | 3500 | 3495 | 3500 | 3495 | 1475 |
| 544 | 20230616 | 101100 | 564078555 | 3495 | 3495 | 3495 | 3490 | 1716 |
| 545 | 20230616 | 101000 | 558081345 | 3495 | 3500 | 3500 | 3495 | 17 |
| 546 | 20230616 | 100900 | 558021855 | 3500 | 3500 | 3500 | 3495 | 121 |
| 547 | 20230616 | 100800 | 557598585 | 3500 | 3505 | 3505 | 3500 | 975 |
| 548 | 20230616 | 100700 | 554183405 | 3500 | 3495 | 3500 | 3495 | 1009 |
| 549 | 20230616 | 100600 | 550652155 | 3495 | 3495 | 3500 | 3495 | 4891 |
| 550 | 20230616 | 100500 | 533544690 | 3500 | 3490 | 3500 | 3490 | 1746 |
| 551 | 20230616 | 100400 | 527445610 | 3500 | 3490 | 3500 | 3485 | 9540 |
| 552 | 20230616 | 100300 | 494095615 | 3485 | 3480 | 3485 | 3480 | 263 |
| 553 | 20230616 | 100200 | 493179065 | 3485 | 3480 | 3485 | 3480 | 2472 |
| 554 | 20230616 | 100100 | 484571420 | 3475 | 3475 | 3475 | 3475 | 513 |
| 555 | 20230616 | 100000 | 482788745 | 3480 | 3480 | 3480 | 3480 | 10 |
| 556 | 20230616 | 095900 | 482753945 | 3480 | 3480 | 3480 | 3480 | 787 |
| 557 | 20230616 | 095800 | 480015185 | 3485 | 3480 | 3485 | 3480 | 1005 |
| 558 | 20230616 | 095700 | 476517760 | 3485 | 3485 | 3485 | 3470 | 3036 |
| 559 | 20230616 | 095600 | 465937735 | 3485 | 3480 | 3485 | 3480 | 405 |
| 560 | 20230616 | 095500 | 464528310 | 3480 | 3480 | 3480 | 3480 | 1605 |
| 561 | 20230616 | 095400 | 458942910 | 3470 | 3480 | 3480 | 3470 | 10 |
| 562 | 20230616 | 095300 | 458908160 | 3475 | 3475 | 3475 | 3475 | 6929 |
| 563 | 20230616 | 095200 | 434829885 | 3485 | 3475 | 3485 | 3475 | 207 |
| 564 | 20230616 | 095100 | 434109010 | 3485 | 3480 | 3485 | 3480 | 301 |
| 565 | 20230616 | 095000 | 433061055 | 3480 | 3480 | 3485 | 3475 | 1251 |
| 566 | 20230616 | 094900 | 428707570 | 3475 | 3480 | 3485 | 3475 | 1253 |
| 567 | 20230616 | 094800 | 424346380 | 3480 | 3480 | 3485 | 3480 | 1125 |
| 568 | 20230616 | 094700 | 420431355 | 3485 | 3480 | 3485 | 3480 | 121 |
| 569 | 20230616 | 094600 | 420010250 | 3480 | 3485 | 3485 | 3480 | 227 |
| 570 | 20230616 | 094500 | 419220265 | 3475 | 3480 | 3485 | 3475 | 1138 |
| 571 | 20230616 | 094400 | 415257970 | 3480 | 3475 | 3485 | 3475 | 144 |
| 572 | 20230616 | 094300 | 414756210 | 3490 | 3485 | 3490 | 3485 | 400 |
| 573 | 20230616 | 094200 | 413361860 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 574 | 20230616 | 094100 | 409871860 | 3495 | 3475 | 3495 | 3475 | 6654 |
| 575 | 20230616 | 094000 | 386645465 | 3460 | 3470 | 3475 | 3460 | 3041 |
| 576 | 20230616 | 093900 | 376083215 | 3470 | 3470 | 3475 | 3470 | 1070 |
| 577 | 20230616 | 093800 | 372367335 | 3460 | 3460 | 3475 | 3460 | 3538 |
| 578 | 20230616 | 093700 | 360082115 | 3460 | 3460 | 3460 | 3460 | 86 |
| 579 | 20230616 | 093600 | 359784555 | 3460 | 3475 | 3475 | 3460 | 3325 |
| 580 | 20230616 | 093500 | 348266870 | 3475 | 3480 | 3480 | 3475 | 3014 |
| 581 | 20230616 | 093400 | 337790155 | 3480 | 3475 | 3480 | 3470 | 995 |
| 582 | 20230616 | 093300 | 334330980 | 3475 | 3465 | 3475 | 3465 | 1348 |
| 583 | 20230616 | 093200 | 329648100 | 3465 | 3460 | 3465 | 3455 | 1580 |
| 584 | 20230616 | 093100 | 324174475 | 3460 | 3460 | 3460 | 3455 | 3675 |
| 585 | 20230616 | 093000 | 311475000 | 3455 | 3440 | 3455 | 3440 | 2425 |
| 586 | 20230616 | 092900 | 303104075 | 3440 | 3440 | 3445 | 3440 | 172 |
| 587 | 20230616 | 092800 | 302512375 | 3440 | 3435 | 3440 | 3435 | 72 |
| 588 | 20230616 | 092700 | 302264700 | 3435 | 3435 | 3435 | 3430 | 1005 |
| 589 | 20230616 | 092600 | 298814535 | 3435 | 3435 | 3435 | 3430 | 860 |
| 590 | 20230616 | 092500 | 295862450 | 3430 | 3445 | 3445 | 3430 | 7018 |
| 591 | 20230616 | 092400 | 271736210 | 3445 | 3445 | 3450 | 3445 | 931 |
| 592 | 20230616 | 092300 | 268528865 | 3440 | 3445 | 3445 | 3440 | 2614 |
| 593 | 20230616 | 092200 | 259528640 | 3445 | 3445 | 3445 | 3445 | 5 |
| 594 | 20230616 | 092100 | 259511415 | 3445 | 3450 | 3450 | 3445 | 1001 |
| 595 | 20230616 | 092000 | 256062965 | 3445 | 3450 | 3450 | 3445 | 2062 |
| 596 | 20230616 | 091900 | 248958375 | 3445 | 3450 | 3450 | 3445 | 2218 |
| 597 | 20230616 | 091800 | 241316275 | 3450 | 3455 | 3455 | 3445 | 4616 |
| 598 | 20230616 | 091700 | 225391320 | 3455 | 3465 | 3465 | 3455 | 101 |
| 599 | 20230616 | 091600 | 225041365 | 3465 | 3455 | 3465 | 3450 | 2474 |
| 600 | 20230616 | 091500 | 216504085 | 3455 | 3455 | 3455 | 3455 | 2589 |
| 601 | 20230616 | 091400 | 207559090 | 3455 | 3460 | 3460 | 3455 | 1603 |
| 602 | 20230616 | 091300 | 202012725 | 3460 | 3465 | 3465 | 3460 | 4134 |
| 603 | 20230616 | 091200 | 187707735 | 3465 | 3470 | 3470 | 3460 | 1939 |
| 604 | 20230616 | 091100 | 180989590 | 3470 | 3480 | 3480 | 3470 | 4826 |
| 605 | 20230616 | 091000 | 164222970 | 3490 | 3495 | 3495 | 3480 | 1604 |
| 606 | 20230616 | 090900 | 158628160 | 3495 | 3480 | 3495 | 3480 | 4031 |
| 607 | 20230616 | 090800 | 144556955 | 3480 | 3470 | 3485 | 3470 | 362 |
| 608 | 20230616 | 090700 | 143298915 | 3470 | 3470 | 3470 | 3465 | 1671 |
| 609 | 20230616 | 090600 | 137500550 | 3470 | 3470 | 3470 | 3465 | 2285 |
| 610 | 20230616 | 090500 | 129579980 | 3470 | 3475 | 3475 | 3465 | 4743 |
| 611 | 20230616 | 090400 | 113128625 | 3475 | 3480 | 3480 | 3475 | 3835 |
| 612 | 20230616 | 090300 | 99790510 | 3480 | 3485 | 3490 | 3475 | 2927 |
| 613 | 20230616 | 090200 | 89605270 | 3490 | 3470 | 3490 | 3465 | 1615 |
| 614 | 20230616 | 090100 | 83988695 | 3470 | 3475 | 3480 | 3465 | 3299 |
| 615 | 20230616 | 090000 | 72525610 | 3475 | 3490 | 3490 | 3475 | 20815 |