29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 1631 |
| 3 | 20230626 | 185700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 4 | 20230626 | 185600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 5 | 20230626 | 185500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 6 | 20230626 | 185400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 7 | 20230626 | 185300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 8 | 20230626 | 185200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 9 | 20230626 | 185100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 10 | 20230626 | 185000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 11 | 20230626 | 184900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 12 | 20230626 | 184800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 13 | 20230626 | 184700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 14 | 20230626 | 184600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 15 | 20230626 | 184500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 16 | 20230626 | 184400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 17 | 20230626 | 184300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 18 | 20230626 | 184200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 19 | 20230626 | 184100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 20 | 20230626 | 184000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 21 | 20230626 | 183900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 22 | 20230626 | 183800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 23 | 20230626 | 183700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 24 | 20230626 | 183600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 25 | 20230626 | 183500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 26 | 20230626 | 183400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 27 | 20230626 | 183300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 28 | 20230626 | 183200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 29 | 20230626 | 183100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 30 | 20230626 | 183000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 31 | 20230626 | 182900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 32 | 20230626 | 182800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 1631 |
| 33 | 20230626 | 182700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 34 | 20230626 | 182600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 35 | 20230626 | 182500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 36 | 20230626 | 182400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 37 | 20230626 | 182300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 38 | 20230626 | 182200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 39 | 20230626 | 182100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 40 | 20230626 | 182000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 41 | 20230626 | 181900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 42 | 20230626 | 181800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 43 | 20230626 | 181700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 44 | 20230626 | 181600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 45 | 20230626 | 181500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 46 | 20230626 | 181400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 47 | 20230626 | 181300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 48 | 20230626 | 181200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 49 | 20230626 | 181100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 50 | 20230626 | 181000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 51 | 20230626 | 180900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 52 | 20230626 | 180800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 53 | 20230626 | 180700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 54 | 20230626 | 180600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 55 | 20230626 | 180500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 56 | 20230626 | 180400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 57 | 20230626 | 180300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 58 | 20230626 | 180200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 59 | 20230626 | 180100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 60 | 20230626 | 180000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 61 | 20230626 | 175900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 62 | 20230626 | 175800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 1631 |
| 63 | 20230626 | 175700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 64 | 20230626 | 175600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 65 | 20230626 | 175500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 66 | 20230626 | 175400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 67 | 20230626 | 175300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 68 | 20230626 | 175200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 69 | 20230626 | 175100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 70 | 20230626 | 175000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 71 | 20230626 | 174900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 72 | 20230626 | 174800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 73 | 20230626 | 174700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 74 | 20230626 | 174600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 75 | 20230626 | 174500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 76 | 20230626 | 174400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 77 | 20230626 | 174300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 78 | 20230626 | 174200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 79 | 20230626 | 174100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 80 | 20230626 | 174000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 81 | 20230626 | 173900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 82 | 20230626 | 173800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 83 | 20230626 | 173700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 84 | 20230626 | 173600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 85 | 20230626 | 173500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 86 | 20230626 | 173400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 87 | 20230626 | 173300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 88 | 20230626 | 173200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 89 | 20230626 | 173100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 90 | 20230626 | 173000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 91 | 20230626 | 172900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 92 | 20230626 | 172800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 1631 |
| 93 | 20230626 | 172700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 94 | 20230626 | 172600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 95 | 20230626 | 172500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 96 | 20230626 | 172400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 97 | 20230626 | 172300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 98 | 20230626 | 172200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 99 | 20230626 | 172100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 100 | 20230626 | 172000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 101 | 20230626 | 171900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 102 | 20230626 | 171800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 103 | 20230626 | 171700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 104 | 20230626 | 171600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 105 | 20230626 | 171500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 106 | 20230626 | 171400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 107 | 20230626 | 171300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 108 | 20230626 | 171200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 109 | 20230626 | 171100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 110 | 20230626 | 171000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 111 | 20230626 | 170900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 112 | 20230626 | 170800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 113 | 20230626 | 170700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 114 | 20230626 | 170600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 115 | 20230626 | 170500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 116 | 20230626 | 170400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 117 | 20230626 | 170300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 118 | 20230626 | 170200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 119 | 20230626 | 170100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 120 | 20230626 | 170000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 121 | 20230626 | 165900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 122 | 20230626 | 165800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 1631 |
| 123 | 20230626 | 165700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 124 | 20230626 | 165600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 125 | 20230626 | 165500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 126 | 20230626 | 165400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 127 | 20230626 | 165300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 128 | 20230626 | 165200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 129 | 20230626 | 165100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 130 | 20230626 | 165000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 131 | 20230626 | 164900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 132 | 20230626 | 164800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 133 | 20230626 | 164700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 134 | 20230626 | 164600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 135 | 20230626 | 164500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 136 | 20230626 | 164400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 137 | 20230626 | 164300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 138 | 20230626 | 164200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 139 | 20230626 | 164100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 140 | 20230626 | 164000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 141 | 20230626 | 163900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 142 | 20230626 | 163800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 143 | 20230626 | 163700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 144 | 20230626 | 163600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 145 | 20230626 | 163500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 146 | 20230626 | 163400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 147 | 20230626 | 163300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 148 | 20230626 | 163200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 149 | 20230626 | 163100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 150 | 20230626 | 163000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 151 | 20230626 | 162900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 152 | 20230626 | 162800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 1631 |
| 153 | 20230626 | 162700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 154 | 20230626 | 162600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 155 | 20230626 | 162500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 156 | 20230626 | 162400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 157 | 20230626 | 162300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 158 | 20230626 | 162200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 159 | 20230626 | 162100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 160 | 20230626 | 162000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 161 | 20230626 | 161900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 162 | 20230626 | 161800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 163 | 20230626 | 161700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 164 | 20230626 | 161600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 165 | 20230626 | 161500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 166 | 20230626 | 161400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 167 | 20230626 | 161300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 168 | 20230626 | 161200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 169 | 20230626 | 161100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 170 | 20230626 | 161000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 171 | 20230626 | 160900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 172 | 20230626 | 160800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 173 | 20230626 | 160700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 174 | 20230626 | 160600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 175 | 20230626 | 160500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 176 | 20230626 | 160400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 177 | 20230626 | 160300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 178 | 20230626 | 160200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 179 | 20230626 | 160100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 180 | 20230626 | 160000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 181 | 20230626 | 155900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 182 | 20230626 | 155800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 1631 |
| 183 | 20230626 | 155700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 184 | 20230626 | 155600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 185 | 20230626 | 155500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 186 | 20230626 | 155400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 187 | 20230626 | 155300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 188 | 20230626 | 155200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 189 | 20230626 | 155100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 190 | 20230626 | 155000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 191 | 20230626 | 154900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 192 | 20230626 | 154800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 193 | 20230626 | 154700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 194 | 20230626 | 154600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 195 | 20230626 | 154500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 196 | 20230626 | 154400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 197 | 20230626 | 154300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 198 | 20230626 | 154200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 199 | 20230626 | 154100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 200 | 20230626 | 154000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 201 | 20230626 | 153900 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 202 | 20230626 | 153800 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 203 | 20230626 | 153700 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 204 | 20230626 | 153600 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 205 | 20230626 | 153500 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 206 | 20230626 | 153400 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 207 | 20230626 | 153300 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 208 | 20230626 | 153200 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 209 | 20230626 | 153100 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 0 |
| 210 | 20230626 | 153000 | 1533680335 | 2515 | 2515 | 2515 | 2515 | 1631 |
| 211 | 20230626 | 152900 | 1529578370 | 2510 | 2510 | 2510 | 2510 | 0 |
| 212 | 20230626 | 152800 | 1529578370 | 2510 | 2510 | 2510 | 2510 | 0 |
| 213 | 20230626 | 152700 | 1529578370 | 2510 | 2510 | 2510 | 2510 | 0 |
| 214 | 20230626 | 152600 | 1529578370 | 2510 | 2510 | 2510 | 2510 | 0 |
| 215 | 20230626 | 152500 | 1529578370 | 2510 | 2510 | 2510 | 2510 | 0 |
| 216 | 20230626 | 152400 | 1529578370 | 2510 | 2510 | 2510 | 2510 | 0 |
| 217 | 20230626 | 152300 | 1529578370 | 2510 | 2510 | 2510 | 2510 | 0 |
| 218 | 20230626 | 152200 | 1529578370 | 2510 | 2510 | 2510 | 2510 | 0 |
| 219 | 20230626 | 152100 | 1529578370 | 2510 | 2510 | 2510 | 2510 | 0 |
| 220 | 20230626 | 152000 | 1529578370 | 2510 | 2510 | 2510 | 2510 | 0 |
| 221 | 20230626 | 151900 | 1529578370 | 2510 | 2520 | 2520 | 2510 | 684 |
| 222 | 20230626 | 151800 | 1527855220 | 2520 | 2500 | 2520 | 2500 | 311 |
| 223 | 20230626 | 151700 | 1527076675 | 2510 | 2505 | 2510 | 2495 | 3583 |
| 224 | 20230626 | 151600 | 1518117995 | 2510 | 2510 | 2510 | 2510 | 331 |
| 225 | 20230626 | 151500 | 1517287185 | 2520 | 2520 | 2520 | 2520 | 1 |
| 226 | 20230626 | 151400 | 1517284665 | 2515 | 2515 | 2515 | 2515 | 40 |
| 227 | 20230626 | 151300 | 1517184065 | 2520 | 2520 | 2520 | 2520 | 60 |
| 228 | 20230626 | 151200 | 1517032865 | 2510 | 2505 | 2510 | 2505 | 557 |
| 229 | 20230626 | 151100 | 1515634850 | 2510 | 2510 | 2510 | 2510 | 200 |
| 230 | 20230626 | 151000 | 1515132850 | 2510 | 2500 | 2510 | 2500 | 758 |
| 231 | 20230626 | 150900 | 1513237060 | 2510 | 2500 | 2510 | 2500 | 95 |
| 232 | 20230626 | 150800 | 1512999525 | 2495 | 2495 | 2495 | 2495 | 1 |
| 233 | 20230626 | 150700 | 1512997030 | 2495 | 2495 | 2495 | 2495 | 1 |
| 234 | 20230626 | 150600 | 1512994535 | 2495 | 2500 | 2500 | 2495 | 95 |
| 235 | 20230626 | 150500 | 1512757500 | 2495 | 2495 | 2495 | 2495 | 1 |
| 236 | 20230626 | 150400 | 1512755005 | 2495 | 2505 | 2505 | 2495 | 45 |
| 237 | 20230626 | 150300 | 1512642680 | 2510 | 2500 | 2510 | 2500 | 395 |
| 238 | 20230626 | 150200 | 1511654840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 239 | 20230626 | 150100 | 1511654840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 240 | 20230626 | 150000 | 1511654840 | 2500 | 2500 | 2500 | 2500 | 789 |
| 241 | 20230626 | 145900 | 1509682340 | 2500 | 2500 | 2500 | 2500 | 121 |
| 242 | 20230626 | 145800 | 1509379840 | 2500 | 2500 | 2500 | 2500 | 0 |
| 243 | 20230626 | 145700 | 1509379840 | 2500 | 2500 | 2500 | 2500 | 1 |
| 244 | 20230626 | 145600 | 1509377340 | 2510 | 2510 | 2510 | 2510 | 1 |
| 245 | 20230626 | 145500 | 1509374830 | 2500 | 2500 | 2500 | 2500 | 0 |
| 246 | 20230626 | 145400 | 1509374830 | 2500 | 2500 | 2500 | 2500 | 5 |
| 247 | 20230626 | 145300 | 1509362330 | 2520 | 2520 | 2520 | 2520 | 10 |
| 248 | 20230626 | 145200 | 1509337130 | 2520 | 2515 | 2520 | 2515 | 2014 |
| 249 | 20230626 | 145100 | 1504264575 | 2515 | 2500 | 2515 | 2500 | 213 |
| 250 | 20230626 | 145000 | 1503732060 | 2515 | 2520 | 2520 | 2515 | 5 |
| 251 | 20230626 | 144900 | 1503719480 | 2515 | 2510 | 2515 | 2510 | 83 |
| 252 | 20230626 | 144800 | 1503510915 | 2515 | 2515 | 2515 | 2515 | 0 |
| 253 | 20230626 | 144700 | 1503510915 | 2515 | 2510 | 2515 | 2495 | 303 |
| 254 | 20230626 | 144600 | 1502754285 | 2500 | 2510 | 2510 | 2500 | 1198 |
| 255 | 20230626 | 144500 | 1499756080 | 2515 | 2510 | 2515 | 2510 | 2 |
| 256 | 20230626 | 144400 | 1499751055 | 2515 | 2515 | 2515 | 2510 | 52 |
| 257 | 20230626 | 144300 | 1499620520 | 2510 | 2515 | 2515 | 2510 | 30 |
| 258 | 20230626 | 144200 | 1499545095 | 2520 | 2520 | 2520 | 2520 | 14 |
| 259 | 20230626 | 144100 | 1499509815 | 2520 | 2520 | 2520 | 2520 | 5011 |
| 260 | 20230626 | 144000 | 1486882095 | 2510 | 2510 | 2510 | 2510 | 11 |
| 261 | 20230626 | 143900 | 1486854485 | 2510 | 2510 | 2520 | 2510 | 524 |
| 262 | 20230626 | 143800 | 1485536135 | 2515 | 2510 | 2515 | 2510 | 108 |
| 263 | 20230626 | 143700 | 1485264600 | 2515 | 2515 | 2515 | 2515 | 0 |
| 264 | 20230626 | 143600 | 1485264600 | 2515 | 2510 | 2515 | 2510 | 829 |
| 265 | 20230626 | 143500 | 1483182465 | 2510 | 2510 | 2515 | 2505 | 3061 |
| 266 | 20230626 | 143400 | 1475489725 | 2495 | 2495 | 2495 | 2495 | 792 |
| 267 | 20230626 | 143300 | 1473513685 | 2495 | 2500 | 2500 | 2495 | 112 |
| 268 | 20230626 | 143200 | 1473234215 | 2495 | 2510 | 2510 | 2490 | 87 |
| 269 | 20230626 | 143100 | 1473017145 | 2490 | 2495 | 2495 | 2490 | 20 |
| 270 | 20230626 | 143000 | 1472967325 | 2495 | 2495 | 2495 | 2495 | 234 |
| 271 | 20230626 | 142900 | 1472383495 | 2495 | 2495 | 2495 | 2495 | 13 |
| 272 | 20230626 | 142800 | 1472351060 | 2495 | 2495 | 2495 | 2495 | 0 |
| 273 | 20230626 | 142700 | 1472351060 | 2495 | 2495 | 2495 | 2495 | 100 |
| 274 | 20230626 | 142600 | 1472101560 | 2495 | 2495 | 2495 | 2495 | 0 |
| 275 | 20230626 | 142500 | 1472101560 | 2495 | 2495 | 2495 | 2495 | 6 |
| 276 | 20230626 | 142400 | 1472086590 | 2495 | 2495 | 2495 | 2495 | 10 |
| 277 | 20230626 | 142300 | 1472061640 | 2510 | 2510 | 2510 | 2510 | 1 |
| 278 | 20230626 | 142200 | 1472059130 | 2500 | 2500 | 2500 | 2490 | 195 |
| 279 | 20230626 | 142100 | 1471572680 | 2500 | 2500 | 2500 | 2500 | 35 |
| 280 | 20230626 | 142000 | 1471485180 | 2495 | 2500 | 2500 | 2495 | 500 |
| 281 | 20230626 | 141900 | 1470236690 | 2510 | 2510 | 2510 | 2510 | 0 |
| 282 | 20230626 | 141800 | 1470236690 | 2510 | 2510 | 2510 | 2510 | 0 |
| 283 | 20230626 | 141700 | 1470236690 | 2510 | 2510 | 2510 | 2510 | 25 |
| 284 | 20230626 | 141600 | 1470173940 | 2510 | 2500 | 2510 | 2495 | 322 |
| 285 | 20230626 | 141500 | 1469367580 | 2505 | 2505 | 2505 | 2505 | 1323 |
| 286 | 20230626 | 141400 | 1466053465 | 2505 | 2515 | 2515 | 2505 | 448 |
| 287 | 20230626 | 141300 | 1464931160 | 2505 | 2510 | 2520 | 2505 | 59 |
| 288 | 20230626 | 141200 | 1464783330 | 2505 | 2515 | 2515 | 2505 | 1226 |
| 289 | 20230626 | 141100 | 1461703980 | 2515 | 2515 | 2515 | 2515 | 400 |
| 290 | 20230626 | 141000 | 1460697980 | 2520 | 2520 | 2520 | 2520 | 11 |
| 291 | 20230626 | 140900 | 1460670260 | 2520 | 2520 | 2520 | 2520 | 0 |
| 292 | 20230626 | 140800 | 1460670260 | 2520 | 2525 | 2525 | 2520 | 340 |
| 293 | 20230626 | 140700 | 1459813455 | 2530 | 2525 | 2530 | 2525 | 2 |
| 294 | 20230626 | 140600 | 1459808400 | 2530 | 2535 | 2535 | 2530 | 312 |
| 295 | 20230626 | 140500 | 1459017555 | 2535 | 2525 | 2535 | 2520 | 4526 |
| 296 | 20230626 | 140400 | 1447584260 | 2520 | 2520 | 2525 | 2520 | 2893 |
| 297 | 20230626 | 140300 | 1440282545 | 2525 | 2515 | 2525 | 2510 | 6801 |
| 298 | 20230626 | 140200 | 1423151755 | 2515 | 2515 | 2520 | 2515 | 2798 |
| 299 | 20230626 | 140100 | 1416113745 | 2520 | 2520 | 2520 | 2510 | 5 |
| 300 | 20230626 | 140000 | 1416101165 | 2520 | 2525 | 2525 | 2520 | 5 |
| 301 | 20230626 | 135900 | 1416088555 | 2525 | 2510 | 2525 | 2505 | 5319 |
| 302 | 20230626 | 135800 | 1402693275 | 2510 | 2510 | 2510 | 2510 | 3 |
| 303 | 20230626 | 135700 | 1402685745 | 2510 | 2510 | 2510 | 2505 | 19 |
| 304 | 20230626 | 135600 | 1402638125 | 2520 | 2520 | 2520 | 2520 | 0 |
| 305 | 20230626 | 135500 | 1402638125 | 2520 | 2520 | 2520 | 2520 | 140 |
| 306 | 20230626 | 135400 | 1402285325 | 2520 | 2500 | 2520 | 2500 | 17802 |
| 307 | 20230626 | 135300 | 1357514210 | 2495 | 2495 | 2495 | 2495 | 0 |
| 308 | 20230626 | 135200 | 1357514210 | 2495 | 2495 | 2500 | 2495 | 3045 |
| 309 | 20230626 | 135100 | 1349905320 | 2490 | 2485 | 2490 | 2485 | 1008 |
| 310 | 20230626 | 135000 | 1347395615 | 2485 | 2485 | 2485 | 2485 | 1 |
| 311 | 20230626 | 134900 | 1347393130 | 2470 | 2470 | 2470 | 2470 | 0 |
| 312 | 20230626 | 134800 | 1347393130 | 2470 | 2475 | 2475 | 2470 | 1526 |
| 313 | 20230626 | 134700 | 1343619205 | 2475 | 2475 | 2475 | 2475 | 7 |
| 314 | 20230626 | 134600 | 1343601880 | 2490 | 2490 | 2490 | 2490 | 0 |
| 315 | 20230626 | 134500 | 1343601880 | 2490 | 2490 | 2490 | 2490 | 0 |
| 316 | 20230626 | 134400 | 1343601880 | 2490 | 2490 | 2490 | 2490 | 0 |
| 317 | 20230626 | 134300 | 1343601880 | 2490 | 2480 | 2490 | 2475 | 82 |
| 318 | 20230626 | 134200 | 1343398685 | 2490 | 2490 | 2490 | 2490 | 0 |
| 319 | 20230626 | 134100 | 1343398685 | 2490 | 2480 | 2490 | 2480 | 22 |
| 320 | 20230626 | 134000 | 1343344115 | 2480 | 2480 | 2480 | 2480 | 17 |
| 321 | 20230626 | 133900 | 1343301955 | 2480 | 2480 | 2480 | 2480 | 300 |
| 322 | 20230626 | 133800 | 1342557955 | 2480 | 2480 | 2480 | 2480 | 0 |
| 323 | 20230626 | 133700 | 1342557955 | 2480 | 2480 | 2480 | 2480 | 12 |
| 324 | 20230626 | 133600 | 1342528195 | 2490 | 2490 | 2490 | 2490 | 1 |
| 325 | 20230626 | 133500 | 1342525705 | 2475 | 2485 | 2485 | 2475 | 1695 |
| 326 | 20230626 | 133400 | 1338327595 | 2490 | 2490 | 2490 | 2490 | 206 |
| 327 | 20230626 | 133300 | 1337814655 | 2490 | 2495 | 2500 | 2490 | 68 |
| 328 | 20230626 | 133200 | 1337645215 | 2500 | 2480 | 2500 | 2475 | 3242 |
| 329 | 20230626 | 133100 | 1329615330 | 2480 | 2485 | 2485 | 2480 | 1300 |
| 330 | 20230626 | 133000 | 1326386330 | 2485 | 2485 | 2485 | 2485 | 389 |
| 331 | 20230626 | 132900 | 1325419665 | 2500 | 2500 | 2500 | 2500 | 0 |
| 332 | 20230626 | 132800 | 1325419665 | 2500 | 2500 | 2500 | 2500 | 609 |
| 333 | 20230626 | 132700 | 1323897165 | 2500 | 2485 | 2500 | 2485 | 2444 |
| 334 | 20230626 | 132600 | 1317787415 | 2485 | 2485 | 2485 | 2485 | 1054 |
| 335 | 20230626 | 132500 | 1315168225 | 2485 | 2495 | 2495 | 2485 | 69 |
| 336 | 20230626 | 132400 | 1314996350 | 2495 | 2495 | 2495 | 2495 | 0 |
| 337 | 20230626 | 132300 | 1314996350 | 2495 | 2495 | 2495 | 2490 | 978 |
| 338 | 20230626 | 132200 | 1312556245 | 2495 | 2495 | 2495 | 2495 | 0 |
| 339 | 20230626 | 132100 | 1312556245 | 2495 | 2500 | 2500 | 2495 | 6 |
| 340 | 20230626 | 132000 | 1312541270 | 2500 | 2500 | 2500 | 2500 | 0 |
| 341 | 20230626 | 131900 | 1312541270 | 2500 | 2500 | 2500 | 2500 | 0 |
| 342 | 20230626 | 131800 | 1312541270 | 2500 | 2500 | 2500 | 2500 | 0 |
| 343 | 20230626 | 131700 | 1312541270 | 2500 | 2500 | 2500 | 2500 | 0 |
| 344 | 20230626 | 131600 | 1312541270 | 2500 | 2500 | 2500 | 2500 | 0 |
| 345 | 20230626 | 131500 | 1312541270 | 2500 | 2500 | 2500 | 2500 | 0 |
| 346 | 20230626 | 131400 | 1312541270 | 2500 | 2500 | 2500 | 2500 | 21 |
| 347 | 20230626 | 131300 | 1312488770 | 2500 | 2480 | 2500 | 2480 | 853 |
| 348 | 20230626 | 131200 | 1310373310 | 2500 | 2495 | 2500 | 2485 | 1699 |
| 349 | 20230626 | 131100 | 1306149250 | 2500 | 2500 | 2500 | 2500 | 80 |
| 350 | 20230626 | 131000 | 1305949250 | 2500 | 2500 | 2500 | 2500 | 0 |
| 351 | 20230626 | 130900 | 1305949250 | 2500 | 2495 | 2500 | 2495 | 293 |
| 352 | 20230626 | 130800 | 1305217270 | 2495 | 2495 | 2495 | 2495 | 20 |
| 353 | 20230626 | 130700 | 1305167370 | 2500 | 2500 | 2500 | 2500 | 0 |
| 354 | 20230626 | 130600 | 1305167370 | 2500 | 2500 | 2500 | 2500 | 1841 |
| 355 | 20230626 | 130500 | 1300564870 | 2500 | 2500 | 2500 | 2500 | 259 |
| 356 | 20230626 | 130400 | 1299917370 | 2500 | 2500 | 2500 | 2500 | 232 |
| 357 | 20230626 | 130300 | 1299337370 | 2500 | 2500 | 2500 | 2500 | 1900 |
| 358 | 20230626 | 130200 | 1294587370 | 2500 | 2500 | 2500 | 2500 | 0 |
| 359 | 20230626 | 130100 | 1294587370 | 2500 | 2500 | 2500 | 2500 | 0 |
| 360 | 20230626 | 130000 | 1294587370 | 2500 | 2500 | 2500 | 2500 | 0 |
| 361 | 20230626 | 125900 | 1294587370 | 2500 | 2505 | 2505 | 2500 | 5000 |
| 362 | 20230626 | 125800 | 1282087345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 363 | 20230626 | 125700 | 1282087345 | 2500 | 2500 | 2500 | 2500 | 2 |
| 364 | 20230626 | 125600 | 1282082345 | 2500 | 2500 | 2500 | 2500 | 0 |
| 365 | 20230626 | 125500 | 1282082345 | 2500 | 2505 | 2505 | 2500 | 213 |
| 366 | 20230626 | 125400 | 1281549810 | 2505 | 2500 | 2510 | 2500 | 3919 |
| 367 | 20230626 | 125300 | 1271750785 | 2500 | 2495 | 2510 | 2495 | 350 |
| 368 | 20230626 | 125200 | 1270875870 | 2495 | 2500 | 2500 | 2495 | 1984 |
| 369 | 20230626 | 125100 | 1265915880 | 2500 | 2500 | 2500 | 2500 | 0 |
| 370 | 20230626 | 125000 | 1265915880 | 2500 | 2500 | 2500 | 2500 | 1233 |
| 371 | 20230626 | 124900 | 1262833380 | 2500 | 2505 | 2505 | 2500 | 100 |
| 372 | 20230626 | 124800 | 1262583350 | 2510 | 2510 | 2510 | 2510 | 0 |
| 373 | 20230626 | 124700 | 1262583350 | 2510 | 2510 | 2510 | 2510 | 1 |
| 374 | 20230626 | 124600 | 1262580840 | 2510 | 2500 | 2510 | 2500 | 128 |
| 375 | 20230626 | 124500 | 1262260100 | 2500 | 2500 | 2500 | 2500 | 66 |
| 376 | 20230626 | 124400 | 1262095100 | 2505 | 2505 | 2505 | 2505 | 0 |
| 377 | 20230626 | 124300 | 1262095100 | 2505 | 2505 | 2505 | 2505 | 399 |
| 378 | 20230626 | 124200 | 1261095605 | 2505 | 2505 | 2505 | 2505 | 52 |
| 379 | 20230626 | 124100 | 1260965345 | 2505 | 2505 | 2505 | 2505 | 30 |
| 380 | 20230626 | 124000 | 1260890195 | 2505 | 2505 | 2505 | 2505 | 1 |
| 381 | 20230626 | 123900 | 1260887690 | 2505 | 2505 | 2505 | 2505 | 0 |
| 382 | 20230626 | 123800 | 1260887690 | 2505 | 2500 | 2505 | 2490 | 2181 |
| 383 | 20230626 | 123700 | 1255435885 | 2500 | 2505 | 2505 | 2500 | 71 |
| 384 | 20230626 | 123600 | 1255258080 | 2500 | 2520 | 2520 | 2500 | 158 |
| 385 | 20230626 | 123500 | 1254861570 | 2520 | 2500 | 2520 | 2500 | 40 |
| 386 | 20230626 | 123400 | 1254761170 | 2510 | 2500 | 2510 | 2500 | 4318 |
| 387 | 20230626 | 123300 | 1243965330 | 2500 | 2500 | 2500 | 2500 | 178 |
| 388 | 20230626 | 123200 | 1243520330 | 2500 | 2500 | 2500 | 2500 | 0 |
| 389 | 20230626 | 123100 | 1243520330 | 2500 | 2520 | 2520 | 2500 | 412 |
| 390 | 20230626 | 123000 | 1242486440 | 2520 | 2520 | 2520 | 2520 | 0 |
| 391 | 20230626 | 122900 | 1242486440 | 2520 | 2510 | 2520 | 2510 | 251 |
| 392 | 20230626 | 122800 | 1241854420 | 2510 | 2510 | 2510 | 2510 | 50 |
| 393 | 20230626 | 122700 | 1241728920 | 2515 | 2515 | 2515 | 2515 | 100 |
| 394 | 20230626 | 122600 | 1241477420 | 2515 | 2520 | 2520 | 2510 | 656 |
| 395 | 20230626 | 122500 | 1239827510 | 2520 | 2515 | 2520 | 2515 | 553 |
| 396 | 20230626 | 122400 | 1238434505 | 2515 | 2515 | 2515 | 2485 | 2057 |
| 397 | 20230626 | 122300 | 1233297305 | 2520 | 2505 | 2520 | 2505 | 505 |
| 398 | 20230626 | 122200 | 1232027185 | 2510 | 2520 | 2520 | 2510 | 3005 |
| 399 | 20230626 | 122100 | 1224479320 | 2520 | 2500 | 2520 | 2500 | 5556 |
| 400 | 20230626 | 122000 | 1210508250 | 2500 | 2500 | 2500 | 2500 | 14 |
| 401 | 20230626 | 121900 | 1210473250 | 2500 | 2505 | 2505 | 2500 | 71 |
| 402 | 20230626 | 121800 | 1210295740 | 2510 | 2500 | 2510 | 2500 | 829 |
| 403 | 20230626 | 121700 | 1208219050 | 2500 | 2500 | 2505 | 2500 | 1394 |
| 404 | 20230626 | 121600 | 1204733230 | 2500 | 2500 | 2500 | 2500 | 876 |
| 405 | 20230626 | 121500 | 1202543230 | 2500 | 2505 | 2505 | 2500 | 2 |
| 406 | 20230626 | 121400 | 1202538225 | 2500 | 2500 | 2505 | 2500 | 671 |
| 407 | 20230626 | 121300 | 1200860715 | 2500 | 2500 | 2505 | 2500 | 608 |
| 408 | 20230626 | 121200 | 1199340710 | 2500 | 2500 | 2500 | 2500 | 686 |
| 409 | 20230626 | 121100 | 1197625710 | 2500 | 2500 | 2500 | 2500 | 0 |
| 410 | 20230626 | 121000 | 1197625710 | 2500 | 2500 | 2500 | 2500 | 1652 |
| 411 | 20230626 | 120900 | 1193495710 | 2500 | 2505 | 2505 | 2500 | 1449 |
| 412 | 20230626 | 120800 | 1189872875 | 2505 | 2500 | 2505 | 2500 | 5 |
| 413 | 20230626 | 120700 | 1189860370 | 2510 | 2515 | 2515 | 2510 | 695 |
| 414 | 20230626 | 120600 | 1188115910 | 2510 | 2500 | 2510 | 2500 | 471 |
| 415 | 20230626 | 120500 | 1186934450 | 2500 | 2510 | 2510 | 2500 | 583 |
| 416 | 20230626 | 120400 | 1185474950 | 2510 | 2495 | 2510 | 2495 | 3524 |
| 417 | 20230626 | 120300 | 1176654675 | 2485 | 2485 | 2485 | 2485 | 145 |
| 418 | 20230626 | 120200 | 1176294350 | 2485 | 2485 | 2485 | 2485 | 3 |
| 419 | 20230626 | 120100 | 1176286895 | 2500 | 2480 | 2500 | 2480 | 600 |
| 420 | 20230626 | 120000 | 1174788895 | 2495 | 2480 | 2495 | 2480 | 829 |
| 421 | 20230626 | 115900 | 1172728040 | 2495 | 2495 | 2495 | 2495 | 49 |
| 422 | 20230626 | 115800 | 1172605785 | 2505 | 2480 | 2505 | 2475 | 5602 |
| 423 | 20230626 | 115700 | 1158631715 | 2480 | 2480 | 2480 | 2480 | 100 |
| 424 | 20230626 | 115600 | 1158383715 | 2480 | 2490 | 2490 | 2480 | 425 |
| 425 | 20230626 | 115500 | 1157325565 | 2490 | 2490 | 2490 | 2490 | 262 |
| 426 | 20230626 | 115400 | 1156673185 | 2500 | 2500 | 2500 | 2500 | 280 |
| 427 | 20230626 | 115300 | 1155973185 | 2505 | 2495 | 2505 | 2495 | 2001 |
| 428 | 20230626 | 115200 | 1150970930 | 2500 | 2480 | 2500 | 2475 | 8835 |
| 429 | 20230626 | 115100 | 1129023780 | 2480 | 2480 | 2480 | 2480 | 1 |
| 430 | 20230626 | 115000 | 1129021300 | 2480 | 2490 | 2490 | 2480 | 1301 |
| 431 | 20230626 | 114900 | 1125782870 | 2490 | 2490 | 2490 | 2490 | 391 |
| 432 | 20230626 | 114800 | 1124809280 | 2480 | 2485 | 2485 | 2480 | 757 |
| 433 | 20230626 | 114700 | 1122931915 | 2480 | 2485 | 2485 | 2480 | 7 |
| 434 | 20230626 | 114600 | 1122914525 | 2495 | 2495 | 2495 | 2495 | 200 |
| 435 | 20230626 | 114500 | 1122415525 | 2495 | 2480 | 2495 | 2480 | 948 |
| 436 | 20230626 | 114400 | 1120064470 | 2480 | 2480 | 2500 | 2480 | 3087 |
| 437 | 20230626 | 114300 | 1112377405 | 2475 | 2470 | 2475 | 2470 | 295 |
| 438 | 20230626 | 114200 | 1111647330 | 2475 | 2475 | 2475 | 2475 | 272 |
| 439 | 20230626 | 114100 | 1110974130 | 2475 | 2465 | 2480 | 2460 | 916 |
| 440 | 20230626 | 114000 | 1108709200 | 2465 | 2465 | 2465 | 2465 | 280 |
| 441 | 20230626 | 113900 | 1108019000 | 2465 | 2470 | 2470 | 2465 | 1425 |
| 442 | 20230626 | 113800 | 1104502835 | 2470 | 2470 | 2470 | 2470 | 1114 |
| 443 | 20230626 | 113700 | 1101751255 | 2480 | 2475 | 2480 | 2475 | 702 |
| 444 | 20230626 | 113600 | 1100013785 | 2480 | 2470 | 2480 | 2465 | 688 |
| 445 | 20230626 | 113500 | 1098312255 | 2470 | 2485 | 2485 | 2470 | 2230 |
| 446 | 20230626 | 113400 | 1092803860 | 2485 | 2475 | 2485 | 2470 | 498 |
| 447 | 20230626 | 113300 | 1091571225 | 2470 | 2480 | 2480 | 2465 | 1027 |
| 448 | 20230626 | 113200 | 1089034235 | 2480 | 2460 | 2490 | 2450 | 26968 |
| 449 | 20230626 | 113100 | 1022434535 | 2460 | 2495 | 2495 | 2460 | 14967 |
| 450 | 20230626 | 113000 | 985470030 | 2500 | 2510 | 2520 | 2470 | 15266 |
| 451 | 20230626 | 112900 | 947445260 | 2515 | 2530 | 2530 | 2500 | 17251 |
| 452 | 20230626 | 112800 | 904060625 | 2530 | 2550 | 2585 | 2520 | 49543 |
| 453 | 20230626 | 112700 | 777713585 | 2535 | 2500 | 2550 | 2480 | 76355 |
| 454 | 20230626 | 112600 | 586034615 | 2500 | 2485 | 2500 | 2485 | 15614 |
| 455 | 20230626 | 112500 | 547135685 | 2470 | 2480 | 2485 | 2470 | 354 |
| 456 | 20230626 | 112400 | 546257775 | 2485 | 2485 | 2485 | 2485 | 20 |
| 457 | 20230626 | 112300 | 546208075 | 2485 | 2475 | 2485 | 2475 | 3000 |
| 458 | 20230626 | 112200 | 538757300 | 2475 | 2475 | 2475 | 2475 | 0 |
| 459 | 20230626 | 112100 | 538757300 | 2475 | 2480 | 2480 | 2475 | 2162 |
| 460 | 20230626 | 112000 | 533406345 | 2475 | 2475 | 2475 | 2475 | 20 |
| 461 | 20230626 | 111900 | 533356845 | 2475 | 2475 | 2475 | 2475 | 1500 |
| 462 | 20230626 | 111800 | 529644345 | 2475 | 2475 | 2475 | 2475 | 411 |
| 463 | 20230626 | 111700 | 528627120 | 2475 | 2475 | 2475 | 2475 | 807 |
| 464 | 20230626 | 111600 | 526629795 | 2480 | 2480 | 2480 | 2480 | 400 |
| 465 | 20230626 | 111500 | 525637795 | 2480 | 2475 | 2480 | 2475 | 1536 |
| 466 | 20230626 | 111400 | 521836190 | 2475 | 2475 | 2475 | 2475 | 176 |
| 467 | 20230626 | 111300 | 521400590 | 2475 | 2455 | 2475 | 2455 | 1003 |
| 468 | 20230626 | 111200 | 518923215 | 2465 | 2465 | 2465 | 2465 | 1007 |
| 469 | 20230626 | 111100 | 516440960 | 2460 | 2455 | 2460 | 2455 | 2202 |
| 470 | 20230626 | 111000 | 511034545 | 2455 | 2455 | 2455 | 2455 | 3 |
| 471 | 20230626 | 110900 | 511027180 | 2455 | 2465 | 2465 | 2455 | 53 |
| 472 | 20230626 | 110800 | 510896565 | 2465 | 2465 | 2465 | 2465 | 1 |
| 473 | 20230626 | 110700 | 510894100 | 2465 | 2465 | 2465 | 2450 | 847 |
| 474 | 20230626 | 110600 | 508815285 | 2465 | 2455 | 2465 | 2450 | 1243 |
| 475 | 20230626 | 110500 | 505754090 | 2460 | 2460 | 2460 | 2460 | 1101 |
| 476 | 20230626 | 110400 | 503045630 | 2435 | 2435 | 2435 | 2435 | 0 |
| 477 | 20230626 | 110300 | 503045630 | 2435 | 2445 | 2445 | 2435 | 1515 |
| 478 | 20230626 | 110200 | 499347835 | 2440 | 2440 | 2440 | 2440 | 0 |
| 479 | 20230626 | 110100 | 499347835 | 2440 | 2460 | 2460 | 2430 | 2747 |
| 480 | 20230626 | 110000 | 492640700 | 2475 | 2475 | 2475 | 2475 | 0 |
| 481 | 20230626 | 105900 | 492640700 | 2475 | 2475 | 2475 | 2475 | 17 |
| 482 | 20230626 | 105800 | 492598625 | 2475 | 2460 | 2475 | 2460 | 12 |
| 483 | 20230626 | 105700 | 492569090 | 2470 | 2465 | 2470 | 2460 | 654 |
| 484 | 20230626 | 105600 | 490956250 | 2470 | 2465 | 2470 | 2465 | 150 |
| 485 | 20230626 | 105500 | 490585950 | 2470 | 2470 | 2470 | 2470 | 50 |
| 486 | 20230626 | 105400 | 490462450 | 2480 | 2460 | 2480 | 2455 | 301 |
| 487 | 20230626 | 105300 | 489723260 | 2460 | 2465 | 2480 | 2460 | 1524 |
| 488 | 20230626 | 105200 | 485951975 | 2485 | 2480 | 2485 | 2480 | 1402 |
| 489 | 20230626 | 105100 | 482470030 | 2480 | 2475 | 2480 | 2465 | 5360 |
| 490 | 20230626 | 105000 | 469191175 | 2475 | 2480 | 2480 | 2475 | 1962 |
| 491 | 20230626 | 104900 | 464325540 | 2480 | 2490 | 2490 | 2480 | 439 |
| 492 | 20230626 | 104800 | 463234620 | 2495 | 2500 | 2500 | 2475 | 2932 |
| 493 | 20230626 | 104700 | 455932350 | 2500 | 2495 | 2505 | 2470 | 19849 |
| 494 | 20230626 | 104600 | 406326850 | 2495 | 2480 | 2495 | 2470 | 4273 |
| 495 | 20230626 | 104500 | 395705005 | 2475 | 2480 | 2485 | 2470 | 936 |
| 496 | 20230626 | 104400 | 393384175 | 2485 | 2470 | 2490 | 2455 | 3895 |
| 497 | 20230626 | 104300 | 383724280 | 2475 | 2490 | 2490 | 2475 | 869 |
| 498 | 20230626 | 104200 | 381566005 | 2475 | 2475 | 2495 | 2465 | 4845 |
| 499 | 20230626 | 104100 | 369516195 | 2485 | 2500 | 2500 | 2475 | 8127 |
| 500 | 20230626 | 104000 | 349305550 | 2500 | 2480 | 2505 | 2470 | 19915 |
| 501 | 20230626 | 103900 | 299583360 | 2480 | 2450 | 2500 | 2450 | 31902 |
| 502 | 20230626 | 103800 | 220692630 | 2450 | 2420 | 2450 | 2420 | 8307 |
| 503 | 20230626 | 103700 | 200370920 | 2420 | 2435 | 2435 | 2420 | 2979 |
| 504 | 20230626 | 103600 | 193131950 | 2430 | 2430 | 2430 | 2430 | 342 |
| 505 | 20230626 | 103500 | 192300890 | 2420 | 2420 | 2420 | 2420 | 0 |
| 506 | 20230626 | 103400 | 192300890 | 2420 | 2420 | 2420 | 2420 | 10 |
| 507 | 20230626 | 103300 | 192276690 | 2420 | 2420 | 2420 | 2420 | 0 |
| 508 | 20230626 | 103200 | 192276690 | 2420 | 2420 | 2420 | 2420 | 2500 |
| 509 | 20230626 | 103100 | 186226690 | 2430 | 2430 | 2430 | 2430 | 0 |
| 510 | 20230626 | 103000 | 186226690 | 2430 | 2430 | 2430 | 2430 | 0 |
| 511 | 20230626 | 102900 | 186226690 | 2430 | 2430 | 2430 | 2430 | 0 |
| 512 | 20230626 | 102800 | 186226690 | 2430 | 2430 | 2430 | 2430 | 400 |
| 513 | 20230626 | 102700 | 185254690 | 2430 | 2430 | 2430 | 2430 | 0 |
| 514 | 20230626 | 102600 | 185254690 | 2430 | 2430 | 2430 | 2430 | 0 |
| 515 | 20230626 | 102500 | 185254690 | 2430 | 2430 | 2430 | 2430 | 803 |
| 516 | 20230626 | 102400 | 183303400 | 2430 | 2420 | 2430 | 2420 | 2697 |
| 517 | 20230626 | 102300 | 176758000 | 2425 | 2425 | 2425 | 2425 | 1 |
| 518 | 20230626 | 102200 | 176755575 | 2425 | 2425 | 2425 | 2425 | 652 |
| 519 | 20230626 | 102100 | 175174475 | 2420 | 2420 | 2420 | 2420 | 1 |
| 520 | 20230626 | 102000 | 175172055 | 2415 | 2415 | 2415 | 2415 | 0 |
| 521 | 20230626 | 101900 | 175172055 | 2415 | 2415 | 2415 | 2415 | 50 |
| 522 | 20230626 | 101800 | 175051305 | 2415 | 2415 | 2415 | 2415 | 50 |
| 523 | 20230626 | 101700 | 174930555 | 2415 | 2415 | 2415 | 2415 | 0 |
| 524 | 20230626 | 101600 | 174930555 | 2415 | 2415 | 2415 | 2415 | 0 |
| 525 | 20230626 | 101500 | 174930555 | 2415 | 2415 | 2415 | 2415 | 200 |
| 526 | 20230626 | 101400 | 174447555 | 2425 | 2425 | 2425 | 2425 | 0 |
| 527 | 20230626 | 101300 | 174447555 | 2425 | 2425 | 2425 | 2425 | 66 |
| 528 | 20230626 | 101200 | 174287505 | 2430 | 2430 | 2430 | 2430 | 0 |
| 529 | 20230626 | 101100 | 174287505 | 2430 | 2430 | 2430 | 2430 | 0 |
| 530 | 20230626 | 101000 | 174287505 | 2430 | 2430 | 2430 | 2430 | 0 |
| 531 | 20230626 | 100900 | 174287505 | 2430 | 2430 | 2430 | 2430 | 200 |
| 532 | 20230626 | 100800 | 173801505 | 2430 | 2425 | 2430 | 2425 | 100 |
| 533 | 20230626 | 100700 | 173558695 | 2430 | 2430 | 2430 | 2430 | 0 |
| 534 | 20230626 | 100600 | 173558695 | 2430 | 2430 | 2430 | 2430 | 0 |
| 535 | 20230626 | 100500 | 173558695 | 2430 | 2430 | 2430 | 2430 | 0 |
| 536 | 20230626 | 100400 | 173558695 | 2430 | 2430 | 2430 | 2430 | 123 |
| 537 | 20230626 | 100300 | 173259805 | 2430 | 2415 | 2430 | 2415 | 392 |
| 538 | 20230626 | 100200 | 172313105 | 2415 | 2420 | 2420 | 2415 | 439 |
| 539 | 20230626 | 100100 | 171252370 | 2430 | 2430 | 2430 | 2430 | 1 |
| 540 | 20230626 | 100000 | 171249940 | 2425 | 2430 | 2430 | 2425 | 59 |
| 541 | 20230626 | 095900 | 171106595 | 2430 | 2430 | 2430 | 2430 | 0 |
| 542 | 20230626 | 095800 | 171106595 | 2430 | 2430 | 2430 | 2430 | 6 |
| 543 | 20230626 | 095700 | 171092015 | 2420 | 2420 | 2420 | 2420 | 1 |
| 544 | 20230626 | 095600 | 171089595 | 2430 | 2430 | 2430 | 2420 | 173 |
| 545 | 20230626 | 095500 | 170669905 | 2430 | 2430 | 2430 | 2430 | 1 |
| 546 | 20230626 | 095400 | 170667475 | 2430 | 2430 | 2430 | 2430 | 6 |
| 547 | 20230626 | 095300 | 170652895 | 2435 | 2435 | 2435 | 2435 | 1 |
| 548 | 20230626 | 095200 | 170650460 | 2420 | 2420 | 2420 | 2420 | 301 |
| 549 | 20230626 | 095100 | 169922040 | 2420 | 2425 | 2425 | 2420 | 722 |
| 550 | 20230626 | 095000 | 168174545 | 2430 | 2435 | 2435 | 2430 | 5 |
| 551 | 20230626 | 094900 | 168162375 | 2435 | 2435 | 2435 | 2435 | 100 |
| 552 | 20230626 | 094800 | 167918875 | 2440 | 2435 | 2440 | 2435 | 474 |
| 553 | 20230626 | 094700 | 166764285 | 2440 | 2420 | 2440 | 2420 | 805 |
| 554 | 20230626 | 094600 | 164801585 | 2420 | 2420 | 2420 | 2420 | 705 |
| 555 | 20230626 | 094500 | 163095485 | 2420 | 2440 | 2445 | 2420 | 12105 |
| 556 | 20230626 | 094400 | 133561245 | 2440 | 2440 | 2440 | 2440 | 10 |
| 557 | 20230626 | 094300 | 133536845 | 2440 | 2415 | 2440 | 2415 | 101 |
| 558 | 20230626 | 094200 | 133292905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 559 | 20230626 | 094100 | 133292905 | 2420 | 2420 | 2420 | 2420 | 0 |
| 560 | 20230626 | 094000 | 133292905 | 2420 | 2445 | 2445 | 2420 | 3500 |
| 561 | 20230626 | 093900 | 124807905 | 2450 | 2430 | 2450 | 2415 | 10089 |
| 562 | 20230626 | 093800 | 100176730 | 2430 | 2430 | 2430 | 2430 | 0 |
| 563 | 20230626 | 093700 | 100176730 | 2430 | 2430 | 2430 | 2430 | 600 |
| 564 | 20230626 | 093600 | 98718730 | 2430 | 2420 | 2430 | 2420 | 2452 |
| 565 | 20230626 | 093500 | 92767850 | 2425 | 2425 | 2425 | 2425 | 0 |
| 566 | 20230626 | 093400 | 92767850 | 2425 | 2425 | 2425 | 2425 | 2109 |
| 567 | 20230626 | 093300 | 87653525 | 2425 | 2415 | 2425 | 2415 | 4637 |
| 568 | 20230626 | 093200 | 76430275 | 2415 | 2410 | 2415 | 2410 | 3002 |
| 569 | 20230626 | 093100 | 69186405 | 2410 | 2410 | 2410 | 2410 | 313 |
| 570 | 20230626 | 093000 | 68432075 | 2410 | 2405 | 2410 | 2405 | 438 |
| 571 | 20230626 | 092900 | 67378600 | 2405 | 2405 | 2405 | 2405 | 603 |
| 572 | 20230626 | 092800 | 65928385 | 2405 | 2400 | 2405 | 2400 | 2550 |
| 573 | 20230626 | 092700 | 59801910 | 2400 | 2395 | 2400 | 2395 | 93 |
| 574 | 20230626 | 092600 | 59578755 | 2395 | 2400 | 2400 | 2395 | 162 |
| 575 | 20230626 | 092500 | 59190045 | 2400 | 2395 | 2400 | 2395 | 100 |
| 576 | 20230626 | 092400 | 58950065 | 2400 | 2400 | 2400 | 2395 | 272 |
| 577 | 20230626 | 092300 | 58297325 | 2400 | 2385 | 2400 | 2385 | 2800 |
| 578 | 20230626 | 092200 | 51585805 | 2390 | 2390 | 2390 | 2390 | 1995 |
| 579 | 20230626 | 092100 | 46817755 | 2400 | 2400 | 2400 | 2400 | 24 |
| 580 | 20230626 | 092000 | 46760155 | 2400 | 2380 | 2405 | 2380 | 7544 |
| 581 | 20230626 | 091900 | 28681255 | 2380 | 2380 | 2380 | 2375 | 653 |
| 582 | 20230626 | 091800 | 27127160 | 2380 | 2375 | 2380 | 2375 | 857 |
| 583 | 20230626 | 091700 | 25087550 | 2370 | 2370 | 2370 | 2370 | 20 |
| 584 | 20230626 | 091600 | 25040150 | 2370 | 2370 | 2370 | 2370 | 0 |
| 585 | 20230626 | 091500 | 25040150 | 2370 | 2370 | 2370 | 2370 | 0 |
| 586 | 20230626 | 091400 | 25040150 | 2370 | 2365 | 2370 | 2365 | 124 |
| 587 | 20230626 | 091300 | 24746700 | 2365 | 2355 | 2365 | 2355 | 16 |
| 588 | 20230626 | 091200 | 24708910 | 2360 | 2360 | 2360 | 2360 | 11 |
| 589 | 20230626 | 091100 | 24682950 | 2365 | 2360 | 2365 | 2360 | 360 |
| 590 | 20230626 | 091000 | 23833295 | 2360 | 2360 | 2365 | 2360 | 1412 |
| 591 | 20230626 | 090900 | 20500930 | 2360 | 2360 | 2360 | 2360 | 0 |
| 592 | 20230626 | 090800 | 20500930 | 2360 | 2360 | 2360 | 2360 | 19 |
| 593 | 20230626 | 090700 | 20456090 | 2360 | 2350 | 2360 | 2350 | 2690 |
| 594 | 20230626 | 090600 | 14116250 | 2350 | 2355 | 2355 | 2350 | 989 |
| 595 | 20230626 | 090500 | 11791080 | 2355 | 2355 | 2355 | 2355 | 1021 |
| 596 | 20230626 | 090400 | 9386625 | 2355 | 2355 | 2355 | 2355 | 246 |
| 597 | 20230626 | 090300 | 8807295 | 2355 | 2355 | 2355 | 2355 | 1500 |
| 598 | 20230626 | 090200 | 5274795 | 2360 | 2360 | 2360 | 2360 | 500 |
| 599 | 20230626 | 090100 | 4094795 | 2360 | 2360 | 2360 | 2355 | 1156 |
| 600 | 20230626 | 090000 | 1371160 | 2360 | 2360 | 2360 | 2360 | 581 |