29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 8291 |
| 3 | 20230622 | 184600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20230622 | 184500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20230622 | 184400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20230622 | 184300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20230622 | 184200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20230622 | 184100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20230622 | 184000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20230622 | 183900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20230622 | 183800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20230622 | 183700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20230622 | 183600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20230622 | 183500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20230622 | 183400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20230622 | 183300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20230622 | 183200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20230622 | 183100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20230622 | 183000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20230622 | 182900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20230622 | 182800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20230622 | 182700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20230622 | 182600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20230622 | 182500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20230622 | 182400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20230622 | 182300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20230622 | 182200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20230622 | 182100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20230622 | 182000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20230622 | 181900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20230622 | 181800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20230622 | 181700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 8291 |
| 33 | 20230622 | 181600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20230622 | 181500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20230622 | 181400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20230622 | 181300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20230622 | 181200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20230622 | 181100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20230622 | 181000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20230622 | 180900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20230622 | 180800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20230622 | 180700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20230622 | 180600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20230622 | 180500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20230622 | 180400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20230622 | 180300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20230622 | 180200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20230622 | 180100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20230622 | 180000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20230622 | 175900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20230622 | 175800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20230622 | 175700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20230622 | 175600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20230622 | 175500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20230622 | 175400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20230622 | 175300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20230622 | 175200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20230622 | 175100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20230622 | 175000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20230622 | 174900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20230622 | 174800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20230622 | 174700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 8291 |
| 63 | 20230622 | 174600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20230622 | 174500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20230622 | 174400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20230622 | 174300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20230622 | 174200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20230622 | 174100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20230622 | 174000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20230622 | 173900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20230622 | 173800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20230622 | 173700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20230622 | 173600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20230622 | 173500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20230622 | 173400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20230622 | 173300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20230622 | 173200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20230622 | 173100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20230622 | 173000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20230622 | 172900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20230622 | 172800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20230622 | 172700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20230622 | 172600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20230622 | 172500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20230622 | 172400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20230622 | 172300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20230622 | 172200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20230622 | 172100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20230622 | 172000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20230622 | 171900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20230622 | 171800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20230622 | 171700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 8291 |
| 93 | 20230622 | 171600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20230622 | 171500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20230622 | 171400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20230622 | 171300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20230622 | 171200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20230622 | 171100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20230622 | 171000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20230622 | 170900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20230622 | 170800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20230622 | 170700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20230622 | 170600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20230622 | 170500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20230622 | 170400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20230622 | 170300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20230622 | 170200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20230622 | 170100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20230622 | 170000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20230622 | 165900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20230622 | 165800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20230622 | 165700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20230622 | 165600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20230622 | 165500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20230622 | 165400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20230622 | 165300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20230622 | 165200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20230622 | 165100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20230622 | 165000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20230622 | 164900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20230622 | 164800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20230622 | 164700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 8291 |
| 123 | 20230622 | 164600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20230622 | 164500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20230622 | 164400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20230622 | 164300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20230622 | 164200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20230622 | 164100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20230622 | 164000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20230622 | 163900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20230622 | 163800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20230622 | 163700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20230622 | 163600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20230622 | 163500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20230622 | 163400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20230622 | 163300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20230622 | 163200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20230622 | 163100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20230622 | 163000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20230622 | 162900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20230622 | 162800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20230622 | 162700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20230622 | 162600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20230622 | 162500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20230622 | 162400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20230622 | 162300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20230622 | 162200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20230622 | 162100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20230622 | 162000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20230622 | 161900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20230622 | 161800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20230622 | 161700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 8291 |
| 153 | 20230622 | 161600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20230622 | 161500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20230622 | 161400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20230622 | 161300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20230622 | 161200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20230622 | 161100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20230622 | 161000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20230622 | 160900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20230622 | 160800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20230622 | 160700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20230622 | 160600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20230622 | 160500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20230622 | 160400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20230622 | 160300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20230622 | 160200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20230622 | 160100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20230622 | 160000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20230622 | 155900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20230622 | 155800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20230622 | 155700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20230622 | 155600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20230622 | 155500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20230622 | 155400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20230622 | 155300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20230622 | 155200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20230622 | 155100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20230622 | 155000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20230622 | 154900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20230622 | 154800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20230622 | 154700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 8291 |
| 183 | 20230622 | 154600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20230622 | 154500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20230622 | 154400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20230622 | 154300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20230622 | 154200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20230622 | 154100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20230622 | 154000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20230622 | 153900 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20230622 | 153800 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20230622 | 153700 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20230622 | 153600 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20230622 | 153500 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20230622 | 153400 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20230622 | 153300 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20230622 | 153200 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20230622 | 153100 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20230622 | 153000 | 1586649050 | 2500 | 2500 | 2500 | 2500 | 8291 |
| 200 | 20230622 | 152900 | 1565921550 | 2470 | 2470 | 2470 | 2470 | 0 |
| 201 | 20230622 | 152800 | 1565921550 | 2470 | 2470 | 2470 | 2470 | 0 |
| 202 | 20230622 | 152700 | 1565921550 | 2470 | 2470 | 2470 | 2470 | 0 |
| 203 | 20230622 | 152600 | 1565921550 | 2470 | 2470 | 2470 | 2470 | 0 |
| 204 | 20230622 | 152500 | 1565921550 | 2470 | 2470 | 2470 | 2470 | 0 |
| 205 | 20230622 | 152400 | 1565921550 | 2470 | 2470 | 2470 | 2470 | 0 |
| 206 | 20230622 | 152300 | 1565921550 | 2470 | 2470 | 2470 | 2470 | 0 |
| 207 | 20230622 | 152200 | 1565921550 | 2470 | 2470 | 2470 | 2470 | 0 |
| 208 | 20230622 | 152100 | 1565921550 | 2470 | 2470 | 2470 | 2470 | 0 |
| 209 | 20230622 | 152000 | 1565921550 | 2470 | 2470 | 2470 | 2470 | 0 |
| 210 | 20230622 | 151900 | 1565921550 | 2470 | 2490 | 2490 | 2470 | 12074 |
| 211 | 20230622 | 151800 | 1536015915 | 2490 | 2490 | 2490 | 2490 | 49 |
| 212 | 20230622 | 151700 | 1535893905 | 2490 | 2485 | 2490 | 2485 | 604 |
| 213 | 20230622 | 151600 | 1534390465 | 2490 | 2490 | 2495 | 2490 | 660 |
| 214 | 20230622 | 151500 | 1532747060 | 2490 | 2490 | 2490 | 2490 | 0 |
| 215 | 20230622 | 151400 | 1532747060 | 2490 | 2485 | 2490 | 2480 | 651 |
| 216 | 20230622 | 151300 | 1531127520 | 2490 | 2490 | 2490 | 2490 | 272 |
| 217 | 20230622 | 151200 | 1530450240 | 2485 | 2490 | 2490 | 2485 | 728 |
| 218 | 20230622 | 151100 | 1528637650 | 2480 | 2490 | 2490 | 2480 | 26 |
| 219 | 20230622 | 151000 | 1528573100 | 2490 | 2480 | 2490 | 2480 | 15 |
| 220 | 20230622 | 150900 | 1528535880 | 2480 | 2480 | 2480 | 2480 | 74 |
| 221 | 20230622 | 150800 | 1528352360 | 2475 | 2480 | 2480 | 2475 | 1351 |
| 222 | 20230622 | 150700 | 1525004945 | 2480 | 2480 | 2480 | 2480 | 36 |
| 223 | 20230622 | 150600 | 1524915665 | 2480 | 2480 | 2480 | 2480 | 442 |
| 224 | 20230622 | 150500 | 1523819505 | 2490 | 2490 | 2490 | 2490 | 50 |
| 225 | 20230622 | 150400 | 1523695005 | 2490 | 2490 | 2490 | 2490 | 25 |
| 226 | 20230622 | 150300 | 1523632755 | 2490 | 2490 | 2490 | 2490 | 0 |
| 227 | 20230622 | 150200 | 1523632755 | 2490 | 2485 | 2490 | 2475 | 2114 |
| 228 | 20230622 | 150100 | 1518393265 | 2490 | 2500 | 2500 | 2490 | 102 |
| 229 | 20230622 | 150000 | 1518138875 | 2480 | 2500 | 2500 | 2480 | 1164 |
| 230 | 20230622 | 145900 | 1515243855 | 2500 | 2500 | 2500 | 2500 | 1 |
| 231 | 20230622 | 145800 | 1515241355 | 2495 | 2495 | 2495 | 2495 | 1 |
| 232 | 20230622 | 145700 | 1515238860 | 2490 | 2500 | 2505 | 2490 | 306 |
| 233 | 20230622 | 145600 | 1514476895 | 2505 | 2490 | 2505 | 2490 | 86 |
| 234 | 20230622 | 145500 | 1514262740 | 2485 | 2500 | 2500 | 2485 | 6096 |
| 235 | 20230622 | 145400 | 1499067175 | 2510 | 2505 | 2515 | 2505 | 4069 |
| 236 | 20230622 | 145300 | 1488845750 | 2505 | 2500 | 2505 | 2495 | 2889 |
| 237 | 20230622 | 145200 | 1481614455 | 2505 | 2500 | 2505 | 2495 | 1031 |
| 238 | 20230622 | 145100 | 1479037090 | 2505 | 2495 | 2505 | 2495 | 51 |
| 239 | 20230622 | 145000 | 1478909835 | 2500 | 2505 | 2505 | 2500 | 267 |
| 240 | 20230622 | 144900 | 1478241250 | 2505 | 2495 | 2505 | 2495 | 12 |
| 241 | 20230622 | 144800 | 1478211300 | 2505 | 2500 | 2505 | 2500 | 770 |
| 242 | 20230622 | 144700 | 1476286295 | 2500 | 2495 | 2500 | 2495 | 265 |
| 243 | 20230622 | 144600 | 1475625115 | 2495 | 2490 | 2495 | 2490 | 320 |
| 244 | 20230622 | 144500 | 1474827670 | 2490 | 2495 | 2495 | 2490 | 210 |
| 245 | 20230622 | 144400 | 1474304765 | 2485 | 2485 | 2485 | 2485 | 119 |
| 246 | 20230622 | 144300 | 1474009050 | 2485 | 2485 | 2485 | 2485 | 14 |
| 247 | 20230622 | 144200 | 1473974260 | 2480 | 2480 | 2495 | 2480 | 1527 |
| 248 | 20230622 | 144100 | 1470182870 | 2490 | 2490 | 2490 | 2490 | 0 |
| 249 | 20230622 | 144000 | 1470182870 | 2490 | 2490 | 2490 | 2480 | 1091 |
| 250 | 20230622 | 143900 | 1467477170 | 2475 | 2480 | 2480 | 2475 | 1711 |
| 251 | 20230622 | 143800 | 1463242095 | 2480 | 2480 | 2480 | 2480 | 542 |
| 252 | 20230622 | 143700 | 1461897935 | 2480 | 2480 | 2480 | 2480 | 2 |
| 253 | 20230622 | 143600 | 1461892975 | 2480 | 2480 | 2480 | 2480 | 56 |
| 254 | 20230622 | 143500 | 1461754095 | 2490 | 2485 | 2490 | 2485 | 22 |
| 255 | 20230622 | 143400 | 1461699420 | 2475 | 2475 | 2475 | 2475 | 0 |
| 256 | 20230622 | 143300 | 1461699420 | 2475 | 2475 | 2475 | 2475 | 0 |
| 257 | 20230622 | 143200 | 1461699420 | 2475 | 2485 | 2485 | 2475 | 201 |
| 258 | 20230622 | 143100 | 1461201935 | 2475 | 2480 | 2480 | 2475 | 1899 |
| 259 | 20230622 | 143000 | 1456499905 | 2480 | 2475 | 2480 | 2475 | 1881 |
| 260 | 20230622 | 142900 | 1451844425 | 2475 | 2480 | 2480 | 2475 | 604 |
| 261 | 20230622 | 142800 | 1450349505 | 2480 | 2475 | 2480 | 2475 | 63 |
| 262 | 20230622 | 142700 | 1450193305 | 2475 | 2485 | 2485 | 2475 | 180 |
| 263 | 20230622 | 142600 | 1449747295 | 2480 | 2480 | 2480 | 2480 | 359 |
| 264 | 20230622 | 142500 | 1448856975 | 2490 | 2485 | 2490 | 2485 | 4432 |
| 265 | 20230622 | 142400 | 1437838455 | 2495 | 2495 | 2495 | 2485 | 1334 |
| 266 | 20230622 | 142300 | 1434523435 | 2490 | 2485 | 2490 | 2485 | 6 |
| 267 | 20230622 | 142200 | 1434508520 | 2485 | 2480 | 2485 | 2480 | 350 |
| 268 | 20230622 | 142100 | 1433639190 | 2480 | 2480 | 2490 | 2480 | 437 |
| 269 | 20230622 | 142000 | 1432555315 | 2480 | 2490 | 2490 | 2480 | 1865 |
| 270 | 20230622 | 141900 | 1427914940 | 2490 | 2500 | 2500 | 2490 | 5799 |
| 271 | 20230622 | 141800 | 1413470795 | 2505 | 2500 | 2505 | 2500 | 17 |
| 272 | 20230622 | 141700 | 1413428285 | 2500 | 2500 | 2500 | 2500 | 0 |
| 273 | 20230622 | 141600 | 1413428285 | 2500 | 2500 | 2500 | 2495 | 994 |
| 274 | 20230622 | 141500 | 1410943300 | 2505 | 2500 | 2505 | 2500 | 765 |
| 275 | 20230622 | 141400 | 1409028535 | 2500 | 2500 | 2500 | 2495 | 2119 |
| 276 | 20230622 | 141300 | 1403736590 | 2495 | 2490 | 2495 | 2490 | 141 |
| 277 | 20230622 | 141200 | 1403384825 | 2490 | 2485 | 2495 | 2485 | 130 |
| 278 | 20230622 | 141100 | 1403061600 | 2485 | 2485 | 2485 | 2485 | 0 |
| 279 | 20230622 | 141000 | 1403061600 | 2485 | 2485 | 2485 | 2485 | 0 |
| 280 | 20230622 | 140900 | 1403061600 | 2485 | 2490 | 2490 | 2485 | 51 |
| 281 | 20230622 | 140800 | 1402934615 | 2490 | 2490 | 2490 | 2490 | 0 |
| 282 | 20230622 | 140700 | 1402934615 | 2490 | 2490 | 2490 | 2490 | 160 |
| 283 | 20230622 | 140600 | 1402536215 | 2500 | 2495 | 2500 | 2495 | 174 |
| 284 | 20230622 | 140500 | 1402101730 | 2500 | 2500 | 2500 | 2500 | 0 |
| 285 | 20230622 | 140400 | 1402101730 | 2500 | 2500 | 2500 | 2500 | 0 |
| 286 | 20230622 | 140300 | 1402101730 | 2500 | 2490 | 2500 | 2490 | 95 |
| 287 | 20230622 | 140200 | 1401864705 | 2490 | 2490 | 2490 | 2490 | 11 |
| 288 | 20230622 | 140100 | 1401837315 | 2485 | 2485 | 2485 | 2485 | 0 |
| 289 | 20230622 | 140000 | 1401837315 | 2485 | 2485 | 2485 | 2485 | 291 |
| 290 | 20230622 | 135900 | 1401114180 | 2480 | 2485 | 2485 | 2480 | 317 |
| 291 | 20230622 | 135800 | 1400327970 | 2485 | 2485 | 2485 | 2485 | 0 |
| 292 | 20230622 | 135700 | 1400327970 | 2485 | 2485 | 2485 | 2485 | 15 |
| 293 | 20230622 | 135600 | 1400290695 | 2480 | 2480 | 2480 | 2480 | 0 |
| 294 | 20230622 | 135500 | 1400290695 | 2480 | 2480 | 2480 | 2480 | 119 |
| 295 | 20230622 | 135400 | 1399995575 | 2470 | 2470 | 2470 | 2470 | 1 |
| 296 | 20230622 | 135300 | 1399993105 | 2480 | 2480 | 2480 | 2475 | 523 |
| 297 | 20230622 | 135200 | 1398698290 | 2485 | 2485 | 2485 | 2485 | 328 |
| 298 | 20230622 | 135100 | 1397883210 | 2485 | 2485 | 2485 | 2485 | 227 |
| 299 | 20230622 | 135000 | 1397319115 | 2485 | 2485 | 2485 | 2485 | 1318 |
| 300 | 20230622 | 134900 | 1394043885 | 2485 | 2485 | 2485 | 2485 | 1 |
| 301 | 20230622 | 134800 | 1394041400 | 2495 | 2495 | 2495 | 2495 | 0 |
| 302 | 20230622 | 134700 | 1394041400 | 2495 | 2495 | 2495 | 2495 | 210 |
| 303 | 20230622 | 134600 | 1393517450 | 2495 | 2495 | 2495 | 2495 | 0 |
| 304 | 20230622 | 134500 | 1393517450 | 2495 | 2495 | 2495 | 2495 | 1 |
| 305 | 20230622 | 134400 | 1393514955 | 2495 | 2495 | 2495 | 2495 | 30 |
| 306 | 20230622 | 134300 | 1393440105 | 2495 | 2495 | 2495 | 2495 | 0 |
| 307 | 20230622 | 134200 | 1393440105 | 2495 | 2500 | 2500 | 2495 | 33 |
| 308 | 20230622 | 134100 | 1393357615 | 2500 | 2500 | 2500 | 2500 | 1 |
| 309 | 20230622 | 134000 | 1393355115 | 2495 | 2500 | 2500 | 2495 | 4049 |
| 310 | 20230622 | 133900 | 1383233325 | 2505 | 2500 | 2505 | 2500 | 106 |
| 311 | 20230622 | 133800 | 1382968315 | 2500 | 2505 | 2505 | 2500 | 887 |
| 312 | 20230622 | 133700 | 1380748875 | 2505 | 2505 | 2505 | 2505 | 1928 |
| 313 | 20230622 | 133600 | 1375919235 | 2510 | 2505 | 2510 | 2505 | 42 |
| 314 | 20230622 | 133500 | 1375814020 | 2510 | 2520 | 2520 | 2510 | 62 |
| 315 | 20230622 | 133400 | 1375658060 | 2520 | 2515 | 2520 | 2515 | 1064 |
| 316 | 20230622 | 133300 | 1372978440 | 2515 | 2515 | 2515 | 2515 | 200 |
| 317 | 20230622 | 133200 | 1372475440 | 2520 | 2505 | 2520 | 2505 | 15 |
| 318 | 20230622 | 133100 | 1372437795 | 2520 | 2520 | 2520 | 2520 | 100 |
| 319 | 20230622 | 133000 | 1372185795 | 2520 | 2525 | 2525 | 2520 | 162 |
| 320 | 20230622 | 132900 | 1371777135 | 2520 | 2515 | 2520 | 2515 | 876 |
| 321 | 20230622 | 132800 | 1369571125 | 2505 | 2505 | 2505 | 2505 | 0 |
| 322 | 20230622 | 132700 | 1369571125 | 2505 | 2500 | 2510 | 2500 | 451 |
| 323 | 20230622 | 132600 | 1368440125 | 2500 | 2485 | 2500 | 2485 | 6725 |
| 324 | 20230622 | 132500 | 1351658320 | 2480 | 2480 | 2480 | 2480 | 88 |
| 325 | 20230622 | 132400 | 1351440080 | 2480 | 2475 | 2480 | 2475 | 362 |
| 326 | 20230622 | 132300 | 1350543320 | 2465 | 2465 | 2465 | 2465 | 0 |
| 327 | 20230622 | 132200 | 1350543320 | 2465 | 2470 | 2470 | 2465 | 1456 |
| 328 | 20230622 | 132100 | 1346954180 | 2470 | 2465 | 2470 | 2465 | 220 |
| 329 | 20230622 | 132000 | 1346411835 | 2470 | 2470 | 2470 | 2470 | 170 |
| 330 | 20230622 | 131900 | 1345991935 | 2470 | 2470 | 2470 | 2470 | 30 |
| 331 | 20230622 | 131800 | 1345917835 | 2470 | 2465 | 2470 | 2465 | 125 |
| 332 | 20230622 | 131700 | 1345609635 | 2465 | 2465 | 2465 | 2465 | 302 |
| 333 | 20230622 | 131600 | 1344865205 | 2465 | 2465 | 2465 | 2465 | 0 |
| 334 | 20230622 | 131500 | 1344865205 | 2465 | 2465 | 2465 | 2465 | 3 |
| 335 | 20230622 | 131400 | 1344857810 | 2460 | 2460 | 2460 | 2460 | 0 |
| 336 | 20230622 | 131300 | 1344857810 | 2460 | 2460 | 2460 | 2460 | 0 |
| 337 | 20230622 | 131200 | 1344857810 | 2460 | 2460 | 2460 | 2460 | 22 |
| 338 | 20230622 | 131100 | 1344803690 | 2470 | 2470 | 2470 | 2470 | 63 |
| 339 | 20230622 | 131000 | 1344648080 | 2470 | 2470 | 2470 | 2460 | 1037 |
| 340 | 20230622 | 130900 | 1342096280 | 2470 | 2470 | 2470 | 2470 | 6 |
| 341 | 20230622 | 130800 | 1342081460 | 2470 | 2470 | 2470 | 2470 | 9 |
| 342 | 20230622 | 130700 | 1342059230 | 2470 | 2465 | 2470 | 2465 | 502 |
| 343 | 20230622 | 130600 | 1340821790 | 2470 | 2465 | 2470 | 2465 | 758 |
| 344 | 20230622 | 130500 | 1338951730 | 2465 | 2465 | 2465 | 2465 | 1000 |
| 345 | 20230622 | 130400 | 1336486730 | 2465 | 2465 | 2465 | 2465 | 500 |
| 346 | 20230622 | 130300 | 1335254230 | 2465 | 2465 | 2465 | 2465 | 300 |
| 347 | 20230622 | 130200 | 1334514730 | 2465 | 2465 | 2465 | 2465 | 700 |
| 348 | 20230622 | 130100 | 1332789230 | 2465 | 2465 | 2465 | 2465 | 5 |
| 349 | 20230622 | 130000 | 1332776905 | 2470 | 2470 | 2470 | 2470 | 542 |
| 350 | 20230622 | 125900 | 1331438165 | 2470 | 2470 | 2470 | 2470 | 480 |
| 351 | 20230622 | 125800 | 1330252565 | 2470 | 2470 | 2470 | 2470 | 100 |
| 352 | 20230622 | 125700 | 1330005565 | 2470 | 2470 | 2470 | 2470 | 2376 |
| 353 | 20230622 | 125600 | 1324136845 | 2475 | 2475 | 2475 | 2475 | 1 |
| 354 | 20230622 | 125500 | 1324134370 | 2475 | 2480 | 2480 | 2475 | 528 |
| 355 | 20230622 | 125400 | 1322824980 | 2470 | 2475 | 2475 | 2470 | 384 |
| 356 | 20230622 | 125300 | 1321876440 | 2475 | 2475 | 2475 | 2475 | 0 |
| 357 | 20230622 | 125200 | 1321876440 | 2475 | 2475 | 2475 | 2475 | 0 |
| 358 | 20230622 | 125100 | 1321876440 | 2475 | 2475 | 2475 | 2475 | 31 |
| 359 | 20230622 | 125000 | 1321799715 | 2475 | 2475 | 2475 | 2475 | 0 |
| 360 | 20230622 | 124900 | 1321799715 | 2475 | 2475 | 2475 | 2475 | 6 |
| 361 | 20230622 | 124800 | 1321784865 | 2470 | 2470 | 2470 | 2470 | 0 |
| 362 | 20230622 | 124700 | 1321784865 | 2470 | 2470 | 2470 | 2470 | 906 |
| 363 | 20230622 | 124600 | 1319547045 | 2470 | 2470 | 2470 | 2470 | 130 |
| 364 | 20230622 | 124500 | 1319225945 | 2470 | 2470 | 2470 | 2470 | 14 |
| 365 | 20230622 | 124400 | 1319191365 | 2465 | 2470 | 2470 | 2465 | 3 |
| 366 | 20230622 | 124300 | 1319183965 | 2470 | 2470 | 2470 | 2470 | 200 |
| 367 | 20230622 | 124200 | 1318689965 | 2475 | 2460 | 2480 | 2460 | 4958 |
| 368 | 20230622 | 124100 | 1306396525 | 2475 | 2470 | 2475 | 2465 | 80 |
| 369 | 20230622 | 124000 | 1306198685 | 2470 | 2460 | 2470 | 2460 | 872 |
| 370 | 20230622 | 123900 | 1304048565 | 2470 | 2465 | 2470 | 2465 | 2056 |
| 371 | 20230622 | 123800 | 1298979525 | 2465 | 2465 | 2465 | 2465 | 0 |
| 372 | 20230622 | 123700 | 1298979525 | 2465 | 2465 | 2465 | 2465 | 477 |
| 373 | 20230622 | 123600 | 1297803720 | 2470 | 2465 | 2470 | 2465 | 1290 |
| 374 | 20230622 | 123500 | 1294623530 | 2470 | 2465 | 2475 | 2465 | 522 |
| 375 | 20230622 | 123400 | 1293334695 | 2465 | 2465 | 2465 | 2465 | 443 |
| 376 | 20230622 | 123300 | 1292242700 | 2480 | 2460 | 2480 | 2460 | 6796 |
| 377 | 20230622 | 123200 | 1275435330 | 2450 | 2450 | 2450 | 2450 | 574 |
| 378 | 20230622 | 123100 | 1274029030 | 2450 | 2450 | 2450 | 2450 | 0 |
| 379 | 20230622 | 123000 | 1274029030 | 2450 | 2445 | 2450 | 2440 | 883 |
| 380 | 20230622 | 122900 | 1271870230 | 2445 | 2450 | 2450 | 2445 | 2021 |
| 381 | 20230622 | 122800 | 1266921760 | 2450 | 2450 | 2450 | 2450 | 400 |
| 382 | 20230622 | 122700 | 1265941760 | 2450 | 2450 | 2450 | 2450 | 114 |
| 383 | 20230622 | 122600 | 1265662460 | 2450 | 2460 | 2460 | 2450 | 403 |
| 384 | 20230622 | 122500 | 1264674490 | 2460 | 2460 | 2460 | 2460 | 100 |
| 385 | 20230622 | 122400 | 1264428490 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 386 | 20230622 | 122300 | 1261968490 | 2460 | 2460 | 2460 | 2460 | 1884 |
| 387 | 20230622 | 122200 | 1257333850 | 2460 | 2450 | 2460 | 2450 | 36 |
| 388 | 20230622 | 122100 | 1257245470 | 2450 | 2445 | 2450 | 2445 | 6866 |
| 389 | 20230622 | 122000 | 1240423810 | 2445 | 2445 | 2450 | 2445 | 422 |
| 390 | 20230622 | 121900 | 1239390520 | 2445 | 2445 | 2450 | 2445 | 2008 |
| 391 | 20230622 | 121800 | 1234478460 | 2450 | 2455 | 2455 | 2445 | 5611 |
| 392 | 20230622 | 121700 | 1220724125 | 2455 | 2460 | 2460 | 2455 | 2040 |
| 393 | 20230622 | 121600 | 1215714425 | 2465 | 2465 | 2465 | 2465 | 149 |
| 394 | 20230622 | 121500 | 1215347140 | 2465 | 2465 | 2465 | 2465 | 30 |
| 395 | 20230622 | 121400 | 1215273190 | 2465 | 2470 | 2470 | 2465 | 581 |
| 396 | 20230622 | 121300 | 1213838275 | 2470 | 2465 | 2470 | 2465 | 220 |
| 397 | 20230622 | 121200 | 1213295630 | 2465 | 2455 | 2465 | 2455 | 69 |
| 398 | 20230622 | 121100 | 1213126045 | 2455 | 2455 | 2455 | 2455 | 373 |
| 399 | 20230622 | 121000 | 1212210330 | 2455 | 2455 | 2455 | 2455 | 340 |
| 400 | 20230622 | 120900 | 1211375630 | 2455 | 2460 | 2460 | 2455 | 226 |
| 401 | 20230622 | 120800 | 1210819950 | 2460 | 2460 | 2460 | 2460 | 0 |
| 402 | 20230622 | 120700 | 1210819950 | 2460 | 2465 | 2465 | 2460 | 4330 |
| 403 | 20230622 | 120600 | 1200146645 | 2470 | 2470 | 2470 | 2470 | 769 |
| 404 | 20230622 | 120500 | 1198247215 | 2470 | 2470 | 2470 | 2470 | 61 |
| 405 | 20230622 | 120400 | 1198096545 | 2470 | 2470 | 2470 | 2470 | 62 |
| 406 | 20230622 | 120300 | 1197943405 | 2455 | 2480 | 2480 | 2455 | 38593 |
| 407 | 20230622 | 120200 | 1103114465 | 2480 | 2480 | 2480 | 2480 | 3 |
| 408 | 20230622 | 120100 | 1103107025 | 2475 | 2475 | 2475 | 2475 | 0 |
| 409 | 20230622 | 120000 | 1103107025 | 2475 | 2480 | 2480 | 2475 | 279 |
| 410 | 20230622 | 115900 | 1102415115 | 2480 | 2480 | 2480 | 2480 | 0 |
| 411 | 20230622 | 115800 | 1102415115 | 2480 | 2480 | 2480 | 2480 | 2 |
| 412 | 20230622 | 115700 | 1102410155 | 2485 | 2485 | 2485 | 2485 | 233 |
| 413 | 20230622 | 115600 | 1101831150 | 2490 | 2490 | 2490 | 2490 | 435 |
| 414 | 20230622 | 115500 | 1100748000 | 2485 | 2485 | 2485 | 2485 | 425 |
| 415 | 20230622 | 115400 | 1099691875 | 2485 | 2480 | 2485 | 2480 | 11 |
| 416 | 20230622 | 115300 | 1099664545 | 2485 | 2480 | 2485 | 2480 | 23 |
| 417 | 20230622 | 115200 | 1099607440 | 2485 | 2485 | 2485 | 2485 | 2 |
| 418 | 20230622 | 115100 | 1099602470 | 2485 | 2480 | 2485 | 2480 | 404 |
| 419 | 20230622 | 115000 | 1098600530 | 2480 | 2490 | 2490 | 2480 | 8 |
| 420 | 20230622 | 114900 | 1098580620 | 2485 | 2485 | 2485 | 2485 | 1 |
| 421 | 20230622 | 114800 | 1098578135 | 2485 | 2485 | 2485 | 2485 | 0 |
| 422 | 20230622 | 114700 | 1098578135 | 2485 | 2485 | 2485 | 2485 | 377 |
| 423 | 20230622 | 114600 | 1097641290 | 2495 | 2495 | 2495 | 2495 | 1 |
| 424 | 20230622 | 114500 | 1097638795 | 2485 | 2490 | 2495 | 2485 | 924 |
| 425 | 20230622 | 114400 | 1095334165 | 2490 | 2490 | 2490 | 2490 | 447 |
| 426 | 20230622 | 114300 | 1094221135 | 2490 | 2490 | 2490 | 2490 | 1 |
| 427 | 20230622 | 114200 | 1094218645 | 2475 | 2475 | 2475 | 2475 | 16 |
| 428 | 20230622 | 114100 | 1094179045 | 2485 | 2480 | 2485 | 2475 | 4096 |
| 429 | 20230622 | 114000 | 1084027890 | 2475 | 2470 | 2475 | 2470 | 520 |
| 430 | 20230622 | 113900 | 1082741875 | 2470 | 2465 | 2470 | 2465 | 770 |
| 431 | 20230622 | 113800 | 1080841975 | 2455 | 2460 | 2460 | 2455 | 6500 |
| 432 | 20230622 | 113700 | 1064854920 | 2460 | 2470 | 2470 | 2460 | 36 |
| 433 | 20230622 | 113600 | 1064766030 | 2460 | 2465 | 2465 | 2460 | 1841 |
| 434 | 20230622 | 113500 | 1060236165 | 2465 | 2465 | 2465 | 2465 | 0 |
| 435 | 20230622 | 113400 | 1060236165 | 2465 | 2475 | 2475 | 2465 | 1295 |
| 436 | 20230622 | 113300 | 1057043540 | 2470 | 2470 | 2470 | 2470 | 0 |
| 437 | 20230622 | 113200 | 1057043540 | 2470 | 2470 | 2470 | 2470 | 202 |
| 438 | 20230622 | 113100 | 1056544600 | 2470 | 2470 | 2470 | 2465 | 3698 |
| 439 | 20230622 | 113000 | 1047415115 | 2465 | 2465 | 2465 | 2460 | 2388 |
| 440 | 20230622 | 112900 | 1041530640 | 2455 | 2455 | 2455 | 2455 | 0 |
| 441 | 20230622 | 112800 | 1041530640 | 2455 | 2460 | 2460 | 2455 | 4026 |
| 442 | 20230622 | 112700 | 1031637575 | 2460 | 2465 | 2465 | 2460 | 155 |
| 443 | 20230622 | 112600 | 1031256270 | 2460 | 2450 | 2460 | 2445 | 404 |
| 444 | 20230622 | 112500 | 1030262695 | 2450 | 2445 | 2450 | 2440 | 4885 |
| 445 | 20230622 | 112400 | 1018328160 | 2450 | 2470 | 2470 | 2445 | 13465 |
| 446 | 20230622 | 112300 | 985260340 | 2470 | 2470 | 2470 | 2470 | 2 |
| 447 | 20230622 | 112200 | 985255400 | 2470 | 2455 | 2470 | 2455 | 712 |
| 448 | 20230622 | 112100 | 983502010 | 2455 | 2470 | 2470 | 2455 | 11992 |
| 449 | 20230622 | 112000 | 953981750 | 2475 | 2480 | 2480 | 2475 | 2085 |
| 450 | 20230622 | 111900 | 948821220 | 2480 | 2480 | 2480 | 2480 | 163 |
| 451 | 20230622 | 111800 | 948416980 | 2475 | 2480 | 2480 | 2475 | 35 |
| 452 | 20230622 | 111700 | 948330225 | 2480 | 2475 | 2480 | 2470 | 4833 |
| 453 | 20230622 | 111600 | 936378290 | 2485 | 2480 | 2485 | 2475 | 293 |
| 454 | 20230622 | 111500 | 935651645 | 2490 | 2480 | 2490 | 2480 | 104 |
| 455 | 20230622 | 111400 | 935393705 | 2490 | 2480 | 2490 | 2480 | 2489 |
| 456 | 20230622 | 111300 | 929219930 | 2480 | 2480 | 2480 | 2480 | 293 |
| 457 | 20230622 | 111200 | 928493290 | 2480 | 2480 | 2480 | 2480 | 200 |
| 458 | 20230622 | 111100 | 927997290 | 2500 | 2495 | 2500 | 2480 | 29701 |
| 459 | 20230622 | 111000 | 854091580 | 2490 | 2490 | 2490 | 2490 | 0 |
| 460 | 20230622 | 110900 | 854091580 | 2490 | 2500 | 2500 | 2490 | 896 |
| 461 | 20230622 | 110800 | 851851980 | 2505 | 2490 | 2505 | 2490 | 1678 |
| 462 | 20230622 | 110700 | 847661470 | 2490 | 2480 | 2490 | 2480 | 1192 |
| 463 | 20230622 | 110600 | 844693620 | 2480 | 2480 | 2480 | 2480 | 1720 |
| 464 | 20230622 | 110500 | 840428020 | 2480 | 2485 | 2490 | 2480 | 3651 |
| 465 | 20230622 | 110400 | 831361445 | 2490 | 2490 | 2490 | 2490 | 900 |
| 466 | 20230622 | 110300 | 829120445 | 2485 | 2485 | 2485 | 2485 | 0 |
| 467 | 20230622 | 110200 | 829120445 | 2485 | 2490 | 2490 | 2485 | 930 |
| 468 | 20230622 | 110100 | 826804890 | 2485 | 2485 | 2485 | 2485 | 243 |
| 469 | 20230622 | 110000 | 826201035 | 2485 | 2485 | 2485 | 2485 | 832 |
| 470 | 20230622 | 105900 | 824133515 | 2500 | 2490 | 2500 | 2490 | 3400 |
| 471 | 20230622 | 105800 | 815637515 | 2490 | 2490 | 2490 | 2490 | 531 |
| 472 | 20230622 | 105700 | 814315325 | 2500 | 2500 | 2500 | 2500 | 0 |
| 473 | 20230622 | 105600 | 814315325 | 2500 | 2500 | 2500 | 2500 | 20 |
| 474 | 20230622 | 105500 | 814265325 | 2500 | 2495 | 2500 | 2495 | 500 |
| 475 | 20230622 | 105400 | 813016825 | 2500 | 2495 | 2500 | 2495 | 2000 |
| 476 | 20230622 | 105300 | 808020485 | 2485 | 2485 | 2485 | 2485 | 0 |
| 477 | 20230622 | 105200 | 808020485 | 2485 | 2485 | 2485 | 2485 | 1300 |
| 478 | 20230622 | 105100 | 804789985 | 2480 | 2495 | 2495 | 2480 | 13642 |
| 479 | 20230622 | 105000 | 770897355 | 2495 | 2490 | 2495 | 2490 | 245 |
| 480 | 20230622 | 104900 | 770287300 | 2490 | 2490 | 2490 | 2490 | 130 |
| 481 | 20230622 | 104800 | 769963600 | 2490 | 2495 | 2495 | 2490 | 496 |
| 482 | 20230622 | 104700 | 768727855 | 2500 | 2500 | 2500 | 2500 | 0 |
| 483 | 20230622 | 104600 | 768727855 | 2500 | 2500 | 2500 | 2500 | 755 |
| 484 | 20230622 | 104500 | 766840355 | 2500 | 2500 | 2500 | 2500 | 829 |
| 485 | 20230622 | 104400 | 764767855 | 2500 | 2500 | 2500 | 2500 | 18 |
| 486 | 20230622 | 104300 | 764722855 | 2500 | 2505 | 2505 | 2500 | 4372 |
| 487 | 20230622 | 104200 | 753792100 | 2505 | 2500 | 2505 | 2500 | 51 |
| 488 | 20230622 | 104100 | 753664355 | 2520 | 2510 | 2520 | 2510 | 201 |
| 489 | 20230622 | 104000 | 753159835 | 2535 | 2490 | 2545 | 2490 | 4514 |
| 490 | 20230622 | 103900 | 741755805 | 2490 | 2495 | 2495 | 2490 | 1133 |
| 491 | 20230622 | 103800 | 738933080 | 2510 | 2495 | 2510 | 2495 | 206 |
| 492 | 20230622 | 103700 | 738419020 | 2490 | 2490 | 2490 | 2490 | 1180 |
| 493 | 20230622 | 103600 | 735480820 | 2495 | 2500 | 2510 | 2495 | 2243 |
| 494 | 20230622 | 103500 | 729883795 | 2510 | 2515 | 2515 | 2485 | 1893 |
| 495 | 20230622 | 103400 | 725154520 | 2515 | 2490 | 2525 | 2490 | 5121 |
| 496 | 20230622 | 103300 | 712360075 | 2490 | 2485 | 2490 | 2480 | 3755 |
| 497 | 20230622 | 103200 | 703032225 | 2490 | 2500 | 2500 | 2490 | 540 |
| 498 | 20230622 | 103100 | 701687425 | 2500 | 2495 | 2500 | 2490 | 1487 |
| 499 | 20230622 | 103000 | 697975965 | 2500 | 2500 | 2500 | 2500 | 0 |
| 500 | 20230622 | 102900 | 697975965 | 2500 | 2490 | 2500 | 2485 | 4995 |
| 501 | 20230622 | 102800 | 685555465 | 2500 | 2500 | 2500 | 2500 | 0 |
| 502 | 20230622 | 102700 | 685555465 | 2500 | 2500 | 2500 | 2500 | 64 |
| 503 | 20230622 | 102600 | 685395465 | 2485 | 2485 | 2485 | 2485 | 150 |
| 504 | 20230622 | 102500 | 685022715 | 2485 | 2490 | 2490 | 2485 | 2460 |
| 505 | 20230622 | 102400 | 678905320 | 2490 | 2505 | 2505 | 2490 | 10813 |
| 506 | 20230622 | 102300 | 651887275 | 2520 | 2515 | 2520 | 2510 | 1849 |
| 507 | 20230622 | 102200 | 647244380 | 2525 | 2525 | 2525 | 2525 | 0 |
| 508 | 20230622 | 102100 | 647244380 | 2525 | 2525 | 2525 | 2515 | 178 |
| 509 | 20230622 | 102000 | 646796200 | 2535 | 2525 | 2535 | 2525 | 2021 |
| 510 | 20230622 | 101900 | 641692965 | 2525 | 2520 | 2525 | 2520 | 77 |
| 511 | 20230622 | 101800 | 641498545 | 2525 | 2535 | 2535 | 2510 | 1350 |
| 512 | 20230622 | 101700 | 638103340 | 2520 | 2535 | 2545 | 2520 | 7619 |
| 513 | 20230622 | 101600 | 618854725 | 2545 | 2540 | 2550 | 2535 | 641 |
| 514 | 20230622 | 101500 | 617228635 | 2550 | 2545 | 2555 | 2540 | 4394 |
| 515 | 20230622 | 101400 | 606030155 | 2545 | 2540 | 2545 | 2540 | 1498 |
| 516 | 20230622 | 101300 | 602225230 | 2540 | 2535 | 2540 | 2535 | 607 |
| 517 | 20230622 | 101200 | 600685920 | 2540 | 2535 | 2540 | 2535 | 114 |
| 518 | 20230622 | 101100 | 600396915 | 2535 | 2535 | 2535 | 2535 | 201 |
| 519 | 20230622 | 101000 | 599887380 | 2530 | 2530 | 2530 | 2515 | 835 |
| 520 | 20230622 | 100900 | 597777845 | 2530 | 2530 | 2530 | 2520 | 484 |
| 521 | 20230622 | 100800 | 596558035 | 2520 | 2520 | 2520 | 2520 | 500 |
| 522 | 20230622 | 100700 | 595298035 | 2530 | 2520 | 2530 | 2520 | 198 |
| 523 | 20230622 | 100600 | 594799055 | 2530 | 2530 | 2530 | 2525 | 915 |
| 524 | 20230622 | 100500 | 592487695 | 2530 | 2535 | 2535 | 2525 | 408 |
| 525 | 20230622 | 100400 | 591455145 | 2535 | 2525 | 2535 | 2525 | 201 |
| 526 | 20230622 | 100300 | 590947610 | 2535 | 2525 | 2535 | 2525 | 1559 |
| 527 | 20230622 | 100200 | 587005410 | 2530 | 2535 | 2535 | 2530 | 260 |
| 528 | 20230622 | 100100 | 586347580 | 2535 | 2535 | 2535 | 2535 | 301 |
| 529 | 20230622 | 100000 | 585584545 | 2535 | 2535 | 2535 | 2535 | 1 |
| 530 | 20230622 | 095900 | 585582010 | 2525 | 2535 | 2535 | 2525 | 2 |
| 531 | 20230622 | 095800 | 585576950 | 2530 | 2535 | 2535 | 2530 | 3731 |
| 532 | 20230622 | 095700 | 576137365 | 2535 | 2535 | 2535 | 2535 | 351 |
| 533 | 20230622 | 095600 | 575247580 | 2535 | 2525 | 2535 | 2525 | 531 |
| 534 | 20230622 | 095500 | 573901695 | 2535 | 2535 | 2535 | 2535 | 11 |
| 535 | 20230622 | 095400 | 573873810 | 2530 | 2520 | 2530 | 2520 | 691 |
| 536 | 20230622 | 095300 | 572127845 | 2520 | 2520 | 2520 | 2520 | 1 |
| 537 | 20230622 | 095200 | 572125325 | 2510 | 2520 | 2525 | 2510 | 79 |
| 538 | 20230622 | 095100 | 571926820 | 2525 | 2530 | 2530 | 2525 | 52 |
| 539 | 20230622 | 095000 | 571795510 | 2520 | 2520 | 2530 | 2520 | 108 |
| 540 | 20230622 | 094900 | 571523340 | 2520 | 2510 | 2520 | 2505 | 733 |
| 541 | 20230622 | 094800 | 569679745 | 2520 | 2520 | 2520 | 2505 | 471 |
| 542 | 20230622 | 094700 | 568499630 | 2520 | 2510 | 2520 | 2505 | 2768 |
| 543 | 20230622 | 094600 | 561560545 | 2520 | 2520 | 2520 | 2520 | 52 |
| 544 | 20230622 | 094500 | 561429505 | 2505 | 2515 | 2520 | 2505 | 813 |
| 545 | 20230622 | 094400 | 559388255 | 2520 | 2515 | 2520 | 2515 | 723 |
| 546 | 20230622 | 094300 | 557569750 | 2515 | 2515 | 2515 | 2510 | 5 |
| 547 | 20230622 | 094200 | 557557180 | 2510 | 2510 | 2515 | 2510 | 1797 |
| 548 | 20230622 | 094100 | 553046705 | 2510 | 2530 | 2530 | 2510 | 5759 |
| 549 | 20230622 | 094000 | 538522830 | 2530 | 2530 | 2530 | 2515 | 2229 |
| 550 | 20230622 | 093900 | 532912225 | 2530 | 2520 | 2530 | 2520 | 1125 |
| 551 | 20230622 | 093800 | 530072125 | 2525 | 2525 | 2525 | 2525 | 227 |
| 552 | 20230622 | 093700 | 529498950 | 2525 | 2520 | 2525 | 2520 | 2811 |
| 553 | 20230622 | 093600 | 522414915 | 2525 | 2525 | 2525 | 2525 | 417 |
| 554 | 20230622 | 093500 | 521361990 | 2525 | 2525 | 2530 | 2515 | 3318 |
| 555 | 20230622 | 093400 | 513008615 | 2530 | 2530 | 2530 | 2515 | 1841 |
| 556 | 20230622 | 093300 | 508350900 | 2530 | 2520 | 2530 | 2515 | 111 |
| 557 | 20230622 | 093200 | 508071110 | 2520 | 2530 | 2535 | 2510 | 1667 |
| 558 | 20230622 | 093100 | 503870480 | 2530 | 2525 | 2530 | 2520 | 605 |
| 559 | 20230622 | 093000 | 502345330 | 2525 | 2510 | 2525 | 2510 | 1898 |
| 560 | 20230622 | 092900 | 497565700 | 2510 | 2500 | 2510 | 2500 | 726 |
| 561 | 20230622 | 092800 | 495748740 | 2505 | 2515 | 2515 | 2505 | 612 |
| 562 | 20230622 | 092700 | 494215650 | 2515 | 2505 | 2515 | 2500 | 2803 |
| 563 | 20230622 | 092600 | 487196625 | 2505 | 2510 | 2515 | 2505 | 1442 |
| 564 | 20230622 | 092500 | 483582550 | 2520 | 2525 | 2525 | 2520 | 532 |
| 565 | 20230622 | 092400 | 482241750 | 2525 | 2515 | 2525 | 2510 | 1150 |
| 566 | 20230622 | 092300 | 479340860 | 2505 | 2505 | 2505 | 2505 | 110 |
| 567 | 20230622 | 092200 | 479065310 | 2500 | 2520 | 2525 | 2495 | 3495 |
| 568 | 20230622 | 092100 | 470294280 | 2520 | 2505 | 2520 | 2500 | 4243 |
| 569 | 20230622 | 092000 | 459629910 | 2505 | 2470 | 2505 | 2470 | 9771 |
| 570 | 20230622 | 091900 | 435252610 | 2470 | 2485 | 2485 | 2470 | 1812 |
| 571 | 20230622 | 091800 | 430765720 | 2485 | 2485 | 2485 | 2485 | 1183 |
| 572 | 20230622 | 091700 | 427825965 | 2485 | 2490 | 2495 | 2485 | 1377 |
| 573 | 20230622 | 091600 | 424396745 | 2495 | 2475 | 2495 | 2475 | 5343 |
| 574 | 20230622 | 091500 | 411096265 | 2475 | 2455 | 2485 | 2450 | 12504 |
| 575 | 20230622 | 091400 | 380265365 | 2460 | 2430 | 2460 | 2430 | 11921 |
| 576 | 20230622 | 091300 | 351136715 | 2430 | 2435 | 2450 | 2400 | 29160 |
| 577 | 20230622 | 091200 | 280845100 | 2425 | 2450 | 2450 | 2425 | 9690 |
| 578 | 20230622 | 091100 | 257277580 | 2445 | 2455 | 2455 | 2445 | 1103 |
| 579 | 20230622 | 091000 | 254580715 | 2445 | 2440 | 2445 | 2435 | 1892 |
| 580 | 20230622 | 090900 | 249956830 | 2440 | 2460 | 2460 | 2435 | 8613 |
| 581 | 20230622 | 090800 | 228895390 | 2460 | 2470 | 2480 | 2455 | 3293 |
| 582 | 20230622 | 090700 | 220768950 | 2470 | 2455 | 2470 | 2455 | 5898 |
| 583 | 20230622 | 090600 | 206264170 | 2460 | 2450 | 2465 | 2440 | 16223 |
| 584 | 20230622 | 090500 | 166487825 | 2450 | 2440 | 2455 | 2430 | 4785 |
| 585 | 20230622 | 090400 | 154826935 | 2455 | 2435 | 2455 | 2430 | 10294 |
| 586 | 20230622 | 090300 | 129782025 | 2465 | 2465 | 2470 | 2430 | 9860 |
| 587 | 20230622 | 090200 | 105702675 | 2465 | 2440 | 2465 | 2430 | 8485 |
| 588 | 20230622 | 090100 | 84916520 | 2430 | 2500 | 2500 | 2425 | 27429 |
| 589 | 20230622 | 090000 | 17504990 | 2505 | 2535 | 2540 | 2505 | 6708 |