30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 16072 |
| 3 | 20230622 | 185800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 4 | 20230622 | 185700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 5 | 20230622 | 185600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 6 | 20230622 | 185500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 7 | 20230622 | 185400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 8 | 20230622 | 185300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 9 | 20230622 | 185200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 10 | 20230622 | 185100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 11 | 20230622 | 185000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 12 | 20230622 | 184900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 13 | 20230622 | 184800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 14 | 20230622 | 184700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 15 | 20230622 | 184600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 16 | 20230622 | 184500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 17 | 20230622 | 184400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 18 | 20230622 | 184300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 19 | 20230622 | 184200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 20 | 20230622 | 184100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 21 | 20230622 | 184000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 22 | 20230622 | 183900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 23 | 20230622 | 183800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 24 | 20230622 | 183700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 25 | 20230622 | 183600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 26 | 20230622 | 183500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 27 | 20230622 | 183400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 28 | 20230622 | 183300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 29 | 20230622 | 183200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 30 | 20230622 | 183100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 31 | 20230622 | 183000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 32 | 20230622 | 182900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 16072 |
| 33 | 20230622 | 182800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 34 | 20230622 | 182700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 35 | 20230622 | 182600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 36 | 20230622 | 182500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 37 | 20230622 | 182400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 38 | 20230622 | 182300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 39 | 20230622 | 182200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 40 | 20230622 | 182100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 41 | 20230622 | 182000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 42 | 20230622 | 181900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 43 | 20230622 | 181800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 44 | 20230622 | 181700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 45 | 20230622 | 181600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 46 | 20230622 | 181500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 47 | 20230622 | 181400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 48 | 20230622 | 181300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 49 | 20230622 | 181200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 50 | 20230622 | 181100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 51 | 20230622 | 181000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 52 | 20230622 | 180900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 53 | 20230622 | 180800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 54 | 20230622 | 180700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 55 | 20230622 | 180600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 56 | 20230622 | 180500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 57 | 20230622 | 180400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 58 | 20230622 | 180300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 59 | 20230622 | 180200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 60 | 20230622 | 180100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 61 | 20230622 | 180000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 62 | 20230622 | 175900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 16072 |
| 63 | 20230622 | 175800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 64 | 20230622 | 175700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 65 | 20230622 | 175600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 66 | 20230622 | 175500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 67 | 20230622 | 175400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 68 | 20230622 | 175300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 69 | 20230622 | 175200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 70 | 20230622 | 175100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 71 | 20230622 | 175000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 72 | 20230622 | 174900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 73 | 20230622 | 174800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 74 | 20230622 | 174700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 75 | 20230622 | 174600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 76 | 20230622 | 174500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 77 | 20230622 | 174400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 78 | 20230622 | 174300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 79 | 20230622 | 174200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 80 | 20230622 | 174100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 81 | 20230622 | 174000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 82 | 20230622 | 173900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 83 | 20230622 | 173800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 84 | 20230622 | 173700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 85 | 20230622 | 173600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 86 | 20230622 | 173500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 87 | 20230622 | 173400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 88 | 20230622 | 173300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 89 | 20230622 | 173200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 90 | 20230622 | 173100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 91 | 20230622 | 173000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 92 | 20230622 | 172900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 16072 |
| 93 | 20230622 | 172800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 94 | 20230622 | 172700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 95 | 20230622 | 172600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 96 | 20230622 | 172500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 97 | 20230622 | 172400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 98 | 20230622 | 172300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 99 | 20230622 | 172200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 100 | 20230622 | 172100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 101 | 20230622 | 172000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 102 | 20230622 | 171900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 103 | 20230622 | 171800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 104 | 20230622 | 171700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 105 | 20230622 | 171600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 106 | 20230622 | 171500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 107 | 20230622 | 171400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 108 | 20230622 | 171300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 109 | 20230622 | 171200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 110 | 20230622 | 171100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 111 | 20230622 | 171000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 112 | 20230622 | 170900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 113 | 20230622 | 170800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 114 | 20230622 | 170700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 115 | 20230622 | 170600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 116 | 20230622 | 170500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 117 | 20230622 | 170400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 118 | 20230622 | 170300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 119 | 20230622 | 170200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 120 | 20230622 | 170100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 121 | 20230622 | 170000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 122 | 20230622 | 165900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 16072 |
| 123 | 20230622 | 165800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 124 | 20230622 | 165700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 125 | 20230622 | 165600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 126 | 20230622 | 165500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 127 | 20230622 | 165400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 128 | 20230622 | 165300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 129 | 20230622 | 165200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 130 | 20230622 | 165100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 131 | 20230622 | 165000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 132 | 20230622 | 164900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 133 | 20230622 | 164800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 134 | 20230622 | 164700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 135 | 20230622 | 164600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 136 | 20230622 | 164500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 137 | 20230622 | 164400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 138 | 20230622 | 164300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 139 | 20230622 | 164200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 140 | 20230622 | 164100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 141 | 20230622 | 164000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 142 | 20230622 | 163900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 143 | 20230622 | 163800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 144 | 20230622 | 163700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 145 | 20230622 | 163600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 146 | 20230622 | 163500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 147 | 20230622 | 163400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 148 | 20230622 | 163300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 149 | 20230622 | 163200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 150 | 20230622 | 163100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 151 | 20230622 | 163000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 152 | 20230622 | 162900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 16072 |
| 153 | 20230622 | 162800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 154 | 20230622 | 162700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 155 | 20230622 | 162600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 156 | 20230622 | 162500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 157 | 20230622 | 162400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 158 | 20230622 | 162300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 159 | 20230622 | 162200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 160 | 20230622 | 162100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 161 | 20230622 | 162000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 162 | 20230622 | 161900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 163 | 20230622 | 161800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 164 | 20230622 | 161700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 165 | 20230622 | 161600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 166 | 20230622 | 161500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 167 | 20230622 | 161400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 168 | 20230622 | 161300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 169 | 20230622 | 161200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 170 | 20230622 | 161100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 171 | 20230622 | 161000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 172 | 20230622 | 160900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 173 | 20230622 | 160800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 174 | 20230622 | 160700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 175 | 20230622 | 160600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 176 | 20230622 | 160500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 177 | 20230622 | 160400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 178 | 20230622 | 160300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 179 | 20230622 | 160200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 180 | 20230622 | 160100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 181 | 20230622 | 160000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 182 | 20230622 | 155900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 16072 |
| 183 | 20230622 | 155800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 184 | 20230622 | 155700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 185 | 20230622 | 155600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 186 | 20230622 | 155500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 187 | 20230622 | 155400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 188 | 20230622 | 155300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 189 | 20230622 | 155200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 190 | 20230622 | 155100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 191 | 20230622 | 155000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 192 | 20230622 | 154900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 193 | 20230622 | 154800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 194 | 20230622 | 154700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 195 | 20230622 | 154600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 196 | 20230622 | 154500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 197 | 20230622 | 154400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 198 | 20230622 | 154300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 199 | 20230622 | 154200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 200 | 20230622 | 154100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 201 | 20230622 | 154000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 202 | 20230622 | 153900 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 203 | 20230622 | 153800 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 204 | 20230622 | 153700 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 205 | 20230622 | 153600 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 206 | 20230622 | 153500 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 207 | 20230622 | 153400 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 208 | 20230622 | 153300 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 209 | 20230622 | 153200 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 210 | 20230622 | 153100 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 0 |
| 211 | 20230622 | 153000 | 2917857400 | 6740 | 6740 | 6740 | 6740 | 16072 |
| 212 | 20230622 | 152900 | 2809532120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 213 | 20230622 | 152800 | 2809532120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 214 | 20230622 | 152700 | 2809532120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 215 | 20230622 | 152600 | 2809532120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 216 | 20230622 | 152500 | 2809532120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 217 | 20230622 | 152400 | 2809532120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 218 | 20230622 | 152300 | 2809532120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 219 | 20230622 | 152200 | 2809532120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 220 | 20230622 | 152100 | 2809532120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 221 | 20230622 | 152000 | 2809532120 | 6760 | 6760 | 6760 | 6760 | 0 |
| 222 | 20230622 | 151900 | 2809532120 | 6760 | 6760 | 6760 | 6740 | 2949 |
| 223 | 20230622 | 151800 | 2789599900 | 6760 | 6760 | 6760 | 6740 | 2797 |
| 224 | 20230622 | 151700 | 2770692600 | 6740 | 6740 | 6760 | 6740 | 553 |
| 225 | 20230622 | 151600 | 2766960570 | 6750 | 6730 | 6750 | 6730 | 661 |
| 226 | 20230622 | 151500 | 2762505360 | 6730 | 6750 | 6750 | 6730 | 4499 |
| 227 | 20230622 | 151400 | 2732173170 | 6750 | 6760 | 6760 | 6750 | 1917 |
| 228 | 20230622 | 151300 | 2719232840 | 6750 | 6770 | 6770 | 6750 | 1822 |
| 229 | 20230622 | 151200 | 2706916970 | 6760 | 6770 | 6770 | 6760 | 1688 |
| 230 | 20230622 | 151100 | 2695496210 | 6770 | 6760 | 6770 | 6760 | 765 |
| 231 | 20230622 | 151000 | 2690321220 | 6760 | 6760 | 6760 | 6750 | 3178 |
| 232 | 20230622 | 150900 | 2668855410 | 6760 | 6760 | 6770 | 6760 | 3907 |
| 233 | 20230622 | 150800 | 2642444020 | 6760 | 6760 | 6760 | 6750 | 3440 |
| 234 | 20230622 | 150700 | 2619215730 | 6770 | 6770 | 6770 | 6760 | 1993 |
| 235 | 20230622 | 150600 | 2605735790 | 6770 | 6770 | 6770 | 6770 | 1417 |
| 236 | 20230622 | 150500 | 2596142700 | 6770 | 6780 | 6780 | 6770 | 548 |
| 237 | 20230622 | 150400 | 2592429370 | 6780 | 6780 | 6780 | 6780 | 960 |
| 238 | 20230622 | 150300 | 2585920570 | 6770 | 6780 | 6780 | 6770 | 2105 |
| 239 | 20230622 | 150200 | 2571650780 | 6780 | 6780 | 6780 | 6780 | 1108 |
| 240 | 20230622 | 150100 | 2564138540 | 6780 | 6790 | 6790 | 6780 | 717 |
| 241 | 20230622 | 150000 | 2559272820 | 6780 | 6790 | 6790 | 6780 | 698 |
| 242 | 20230622 | 145900 | 2554536720 | 6790 | 6780 | 6790 | 6780 | 1120 |
| 243 | 20230622 | 145800 | 2546939530 | 6780 | 6770 | 6780 | 6770 | 1381 |
| 244 | 20230622 | 145700 | 2537578660 | 6770 | 6760 | 6770 | 6760 | 1366 |
| 245 | 20230622 | 145600 | 2528337040 | 6760 | 6760 | 6760 | 6760 | 2109 |
| 246 | 20230622 | 145500 | 2514080200 | 6760 | 6760 | 6760 | 6760 | 246 |
| 247 | 20230622 | 145400 | 2512417240 | 6770 | 6760 | 6770 | 6760 | 551 |
| 248 | 20230622 | 145300 | 2508691180 | 6770 | 6770 | 6770 | 6760 | 174 |
| 249 | 20230622 | 145200 | 2507513800 | 6770 | 6770 | 6780 | 6760 | 991 |
| 250 | 20230622 | 145100 | 2500805440 | 6770 | 6760 | 6770 | 6750 | 415 |
| 251 | 20230622 | 145000 | 2498002040 | 6760 | 6760 | 6760 | 6760 | 891 |
| 252 | 20230622 | 144900 | 2491978880 | 6770 | 6760 | 6770 | 6760 | 975 |
| 253 | 20230622 | 144800 | 2485387810 | 6770 | 6770 | 6770 | 6770 | 1628 |
| 254 | 20230622 | 144700 | 2474366250 | 6780 | 6770 | 6780 | 6770 | 1027 |
| 255 | 20230622 | 144600 | 2467405960 | 6770 | 6790 | 6790 | 6770 | 558 |
| 256 | 20230622 | 144500 | 2463622030 | 6790 | 6770 | 6790 | 6770 | 1549 |
| 257 | 20230622 | 144400 | 2453128260 | 6770 | 6760 | 6770 | 6750 | 2247 |
| 258 | 20230622 | 144300 | 2437955920 | 6750 | 6750 | 6760 | 6750 | 970 |
| 259 | 20230622 | 144200 | 2431407380 | 6760 | 6760 | 6760 | 6760 | 428 |
| 260 | 20230622 | 144100 | 2428514100 | 6760 | 6760 | 6760 | 6760 | 1824 |
| 261 | 20230622 | 144000 | 2416183860 | 6760 | 6750 | 6760 | 6750 | 1967 |
| 262 | 20230622 | 143900 | 2402892840 | 6750 | 6750 | 6750 | 6740 | 2471 |
| 263 | 20230622 | 143800 | 2386231790 | 6750 | 6750 | 6760 | 6740 | 1790 |
| 264 | 20230622 | 143700 | 2374153080 | 6750 | 6750 | 6760 | 6750 | 1146 |
| 265 | 20230622 | 143600 | 2366415540 | 6750 | 6750 | 6750 | 6750 | 328 |
| 266 | 20230622 | 143500 | 2364201540 | 6750 | 6740 | 6750 | 6740 | 2185 |
| 267 | 20230622 | 143400 | 2349454900 | 6740 | 6750 | 6750 | 6730 | 13042 |
| 268 | 20230622 | 143300 | 2261546130 | 6750 | 6760 | 6760 | 6750 | 2431 |
| 269 | 20230622 | 143200 | 2245114770 | 6760 | 6760 | 6760 | 6750 | 1128 |
| 270 | 20230622 | 143100 | 2237493490 | 6760 | 6750 | 6760 | 6750 | 5189 |
| 271 | 20230622 | 143000 | 2202461230 | 6750 | 6780 | 6780 | 6750 | 8121 |
| 272 | 20230622 | 142900 | 2147549780 | 6780 | 6780 | 6780 | 6780 | 707 |
| 273 | 20230622 | 142800 | 2142756320 | 6780 | 6770 | 6780 | 6770 | 369 |
| 274 | 20230622 | 142700 | 2140254570 | 6770 | 6770 | 6780 | 6770 | 769 |
| 275 | 20230622 | 142600 | 2135046850 | 6780 | 6780 | 6780 | 6780 | 1025 |
| 276 | 20230622 | 142500 | 2128097350 | 6780 | 6790 | 6790 | 6780 | 966 |
| 277 | 20230622 | 142400 | 2121546700 | 6790 | 6790 | 6790 | 6790 | 45 |
| 278 | 20230622 | 142300 | 2121241150 | 6780 | 6800 | 6800 | 6780 | 2956 |
| 279 | 20230622 | 142200 | 2101176480 | 6800 | 6810 | 6810 | 6800 | 3877 |
| 280 | 20230622 | 142100 | 2074812760 | 6810 | 6810 | 6810 | 6810 | 20 |
| 281 | 20230622 | 142000 | 2074676560 | 6810 | 6810 | 6810 | 6810 | 3 |
| 282 | 20230622 | 141900 | 2074656130 | 6810 | 6800 | 6810 | 6800 | 193 |
| 283 | 20230622 | 141800 | 2073342800 | 6810 | 6810 | 6810 | 6810 | 104 |
| 284 | 20230622 | 141700 | 2072634560 | 6810 | 6810 | 6810 | 6810 | 2 |
| 285 | 20230622 | 141600 | 2072620940 | 6800 | 6810 | 6810 | 6800 | 1005 |
| 286 | 20230622 | 141500 | 2065785930 | 6810 | 6810 | 6810 | 6810 | 59 |
| 287 | 20230622 | 141400 | 2065384140 | 6810 | 6820 | 6820 | 6810 | 2364 |
| 288 | 20230622 | 141300 | 2049279980 | 6830 | 6820 | 6830 | 6820 | 543 |
| 289 | 20230622 | 141200 | 2045576140 | 6820 | 6820 | 6820 | 6820 | 431 |
| 290 | 20230622 | 141100 | 2042636720 | 6830 | 6830 | 6830 | 6830 | 30 |
| 291 | 20230622 | 141000 | 2042431820 | 6830 | 6810 | 6830 | 6810 | 6 |
| 292 | 20230622 | 140900 | 2042390940 | 6830 | 6820 | 6830 | 6820 | 2024 |
| 293 | 20230622 | 140800 | 2028587250 | 6830 | 6830 | 6830 | 6830 | 152 |
| 294 | 20230622 | 140700 | 2027549090 | 6830 | 6830 | 6830 | 6830 | 0 |
| 295 | 20230622 | 140600 | 2027549090 | 6830 | 6830 | 6830 | 6830 | 0 |
| 296 | 20230622 | 140500 | 2027549090 | 6830 | 6840 | 6840 | 6830 | 91 |
| 297 | 20230622 | 140400 | 2026927540 | 6830 | 6830 | 6840 | 6830 | 740 |
| 298 | 20230622 | 140300 | 2021873330 | 6840 | 6840 | 6840 | 6840 | 0 |
| 299 | 20230622 | 140200 | 2021873330 | 6840 | 6830 | 6840 | 6830 | 69 |
| 300 | 20230622 | 140100 | 2021402040 | 6840 | 6840 | 6840 | 6840 | 1 |
| 301 | 20230622 | 140000 | 2021395200 | 6840 | 6830 | 6840 | 6830 | 148 |
| 302 | 20230622 | 135900 | 2020384350 | 6840 | 6820 | 6840 | 6820 | 13 |
| 303 | 20230622 | 135800 | 2020295560 | 6830 | 6830 | 6840 | 6830 | 1308 |
| 304 | 20230622 | 135700 | 2011361910 | 6830 | 6830 | 6830 | 6830 | 4 |
| 305 | 20230622 | 135600 | 2011334590 | 6820 | 6840 | 6840 | 6820 | 706 |
| 306 | 20230622 | 135500 | 2006519630 | 6820 | 6830 | 6830 | 6820 | 607 |
| 307 | 20230622 | 135400 | 2002379020 | 6840 | 6840 | 6840 | 6830 | 56 |
| 308 | 20230622 | 135300 | 2001996180 | 6840 | 6840 | 6840 | 6840 | 150 |
| 309 | 20230622 | 135200 | 2000970180 | 6830 | 6840 | 6840 | 6830 | 204 |
| 310 | 20230622 | 135100 | 1999576820 | 6840 | 6840 | 6840 | 6830 | 224 |
| 311 | 20230622 | 135000 | 1998045660 | 6840 | 6840 | 6840 | 6830 | 331 |
| 312 | 20230622 | 134900 | 1995782730 | 6840 | 6840 | 6840 | 6840 | 152 |
| 313 | 20230622 | 134800 | 1994743050 | 6840 | 6840 | 6840 | 6840 | 500 |
| 314 | 20230622 | 134700 | 1991323050 | 6840 | 6840 | 6840 | 6830 | 163 |
| 315 | 20230622 | 134600 | 1990209740 | 6830 | 6840 | 6840 | 6830 | 136 |
| 316 | 20230622 | 134500 | 1989279510 | 6850 | 6860 | 6860 | 6840 | 757 |
| 317 | 20230622 | 134400 | 1984092530 | 6860 | 6850 | 6860 | 6850 | 996 |
| 318 | 20230622 | 134300 | 1977269890 | 6850 | 6850 | 6850 | 6850 | 101 |
| 319 | 20230622 | 134200 | 1976578040 | 6840 | 6840 | 6840 | 6840 | 120 |
| 320 | 20230622 | 134100 | 1975757240 | 6850 | 6850 | 6850 | 6850 | 3 |
| 321 | 20230622 | 134000 | 1975736690 | 6850 | 6830 | 6850 | 6830 | 4723 |
| 322 | 20230622 | 133900 | 1943470870 | 6830 | 6830 | 6830 | 6830 | 100 |
| 323 | 20230622 | 133800 | 1942787870 | 6820 | 6830 | 6830 | 6820 | 320 |
| 324 | 20230622 | 133700 | 1940605270 | 6830 | 6830 | 6830 | 6820 | 274 |
| 325 | 20230622 | 133600 | 1938735480 | 6830 | 6830 | 6830 | 6830 | 228 |
| 326 | 20230622 | 133500 | 1937178240 | 6830 | 6830 | 6830 | 6830 | 3 |
| 327 | 20230622 | 133400 | 1937157750 | 6830 | 6830 | 6830 | 6820 | 632 |
| 328 | 20230622 | 133300 | 1932847470 | 6830 | 6830 | 6830 | 6830 | 168 |
| 329 | 20230622 | 133200 | 1931700030 | 6830 | 6820 | 6830 | 6820 | 24 |
| 330 | 20230622 | 133100 | 1931536340 | 6830 | 6820 | 6830 | 6820 | 105 |
| 331 | 20230622 | 133000 | 1930820190 | 6830 | 6830 | 6830 | 6820 | 152 |
| 332 | 20230622 | 132900 | 1929782530 | 6830 | 6830 | 6830 | 6830 | 2 |
| 333 | 20230622 | 132800 | 1929768870 | 6830 | 6830 | 6830 | 6820 | 1258 |
| 334 | 20230622 | 132700 | 1921178320 | 6840 | 6830 | 6840 | 6830 | 640 |
| 335 | 20230622 | 132600 | 1916802180 | 6830 | 6830 | 6830 | 6820 | 912 |
| 336 | 20230622 | 132500 | 1910581950 | 6830 | 6830 | 6830 | 6830 | 400 |
| 337 | 20230622 | 132400 | 1907849950 | 6840 | 6840 | 6840 | 6830 | 25 |
| 338 | 20230622 | 132300 | 1907678970 | 6840 | 6840 | 6840 | 6830 | 56 |
| 339 | 20230622 | 132200 | 1907296230 | 6840 | 6820 | 6840 | 6820 | 55 |
| 340 | 20230622 | 132100 | 1906921070 | 6840 | 6840 | 6840 | 6840 | 5 |
| 341 | 20230622 | 132000 | 1906886870 | 6830 | 6840 | 6840 | 6830 | 355 |
| 342 | 20230622 | 131900 | 1904462100 | 6840 | 6840 | 6840 | 6840 | 1 |
| 343 | 20230622 | 131800 | 1904455260 | 6830 | 6840 | 6840 | 6820 | 472 |
| 344 | 20230622 | 131700 | 1901231950 | 6830 | 6830 | 6830 | 6830 | 500 |
| 345 | 20230622 | 131600 | 1897816950 | 6830 | 6830 | 6830 | 6830 | 10 |
| 346 | 20230622 | 131500 | 1897748650 | 6830 | 6820 | 6830 | 6820 | 306 |
| 347 | 20230622 | 131400 | 1895659630 | 6830 | 6830 | 6830 | 6830 | 5 |
| 348 | 20230622 | 131300 | 1895625480 | 6830 | 6830 | 6830 | 6830 | 73 |
| 349 | 20230622 | 131200 | 1895126890 | 6830 | 6830 | 6830 | 6820 | 98 |
| 350 | 20230622 | 131100 | 1894457650 | 6830 | 6820 | 6830 | 6820 | 153 |
| 351 | 20230622 | 131000 | 1893414170 | 6830 | 6830 | 6830 | 6830 | 8 |
| 352 | 20230622 | 130900 | 1893359530 | 6820 | 6830 | 6830 | 6820 | 497 |
| 353 | 20230622 | 130800 | 1889965030 | 6830 | 6830 | 6830 | 6830 | 50 |
| 354 | 20230622 | 130700 | 1889623530 | 6830 | 6830 | 6830 | 6820 | 102 |
| 355 | 20230622 | 130600 | 1888927870 | 6830 | 6820 | 6830 | 6820 | 350 |
| 356 | 20230622 | 130500 | 1886537850 | 6830 | 6820 | 6830 | 6820 | 1589 |
| 357 | 20230622 | 130400 | 1875700860 | 6820 | 6820 | 6820 | 6810 | 16 |
| 358 | 20230622 | 130300 | 1875591790 | 6820 | 6820 | 6820 | 6820 | 5 |
| 359 | 20230622 | 130200 | 1875557690 | 6820 | 6820 | 6820 | 6820 | 50 |
| 360 | 20230622 | 130100 | 1875216690 | 6820 | 6820 | 6820 | 6820 | 57 |
| 361 | 20230622 | 130000 | 1874827950 | 6810 | 6800 | 6810 | 6800 | 1496 |
| 362 | 20230622 | 125900 | 1864640210 | 6810 | 6810 | 6810 | 6810 | 271 |
| 363 | 20230622 | 125800 | 1862794700 | 6810 | 6800 | 6810 | 6800 | 37 |
| 364 | 20230622 | 125700 | 1862542780 | 6810 | 6800 | 6810 | 6800 | 612 |
| 365 | 20230622 | 125600 | 1858381160 | 6800 | 6800 | 6800 | 6800 | 350 |
| 366 | 20230622 | 125500 | 1856001160 | 6800 | 6800 | 6800 | 6800 | 2007 |
| 367 | 20230622 | 125400 | 1842353560 | 6800 | 6810 | 6810 | 6800 | 87 |
| 368 | 20230622 | 125300 | 1841761880 | 6810 | 6810 | 6810 | 6810 | 5 |
| 369 | 20230622 | 125200 | 1841727830 | 6810 | 6810 | 6810 | 6800 | 174 |
| 370 | 20230622 | 125100 | 1840543390 | 6810 | 6800 | 6810 | 6800 | 80 |
| 371 | 20230622 | 125000 | 1839999240 | 6810 | 6810 | 6810 | 6810 | 217 |
| 372 | 20230622 | 124900 | 1838521470 | 6810 | 6810 | 6810 | 6810 | 91 |
| 373 | 20230622 | 124800 | 1837901760 | 6810 | 6810 | 6810 | 6800 | 137 |
| 374 | 20230622 | 124700 | 1836969800 | 6810 | 6810 | 6810 | 6810 | 31 |
| 375 | 20230622 | 124600 | 1836758690 | 6800 | 6800 | 6800 | 6800 | 318 |
| 376 | 20230622 | 124500 | 1834596290 | 6810 | 6800 | 6810 | 6800 | 155 |
| 377 | 20230622 | 124400 | 1833542170 | 6810 | 6810 | 6810 | 6810 | 41 |
| 378 | 20230622 | 124300 | 1833262960 | 6810 | 6810 | 6810 | 6800 | 179 |
| 379 | 20230622 | 124200 | 1832045540 | 6810 | 6810 | 6810 | 6810 | 40 |
| 380 | 20230622 | 124100 | 1831773140 | 6810 | 6810 | 6810 | 6800 | 255 |
| 381 | 20230622 | 124000 | 1830037590 | 6800 | 6810 | 6810 | 6800 | 922 |
| 382 | 20230622 | 123900 | 1823767850 | 6820 | 6820 | 6820 | 6800 | 38 |
| 383 | 20230622 | 123800 | 1823509410 | 6800 | 6800 | 6820 | 6800 | 178 |
| 384 | 20230622 | 123700 | 1822298990 | 6820 | 6820 | 6820 | 6820 | 1 |
| 385 | 20230622 | 123600 | 1822292170 | 6800 | 6820 | 6820 | 6800 | 270 |
| 386 | 20230622 | 123500 | 1820454770 | 6820 | 6790 | 6820 | 6790 | 841 |
| 387 | 20230622 | 123400 | 1814739310 | 6790 | 6800 | 6810 | 6790 | 237 |
| 388 | 20230622 | 123300 | 1813128500 | 6800 | 6800 | 6800 | 6790 | 3191 |
| 389 | 20230622 | 123200 | 1791431700 | 6820 | 6820 | 6820 | 6800 | 2061 |
| 390 | 20230622 | 123100 | 1777416570 | 6800 | 6810 | 6820 | 6800 | 5183 |
| 391 | 20230622 | 123000 | 1742161480 | 6830 | 6810 | 6830 | 6810 | 237 |
| 392 | 20230622 | 122900 | 1740547190 | 6830 | 6800 | 6830 | 6800 | 771 |
| 393 | 20230622 | 122800 | 1735294340 | 6820 | 6830 | 6830 | 6810 | 2509 |
| 394 | 20230622 | 122700 | 1718205460 | 6830 | 6820 | 6830 | 6820 | 131 |
| 395 | 20230622 | 122600 | 1717312030 | 6830 | 6830 | 6830 | 6830 | 2 |
| 396 | 20230622 | 122500 | 1717298370 | 6820 | 6830 | 6830 | 6820 | 187 |
| 397 | 20230622 | 122400 | 1716021190 | 6810 | 6830 | 6830 | 6810 | 224 |
| 398 | 20230622 | 122300 | 1714495490 | 6820 | 6820 | 6820 | 6820 | 296 |
| 399 | 20230622 | 122200 | 1712476770 | 6820 | 6840 | 6840 | 6820 | 71 |
| 400 | 20230622 | 122100 | 1711992410 | 6840 | 6840 | 6840 | 6840 | 22 |
| 401 | 20230622 | 122000 | 1711841930 | 6840 | 6840 | 6840 | 6840 | 10 |
| 402 | 20230622 | 121900 | 1711773530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 403 | 20230622 | 121800 | 1711773530 | 6840 | 6820 | 6840 | 6820 | 557 |
| 404 | 20230622 | 121700 | 1707974770 | 6820 | 6820 | 6840 | 6820 | 2250 |
| 405 | 20230622 | 121600 | 1692629600 | 6850 | 6850 | 6850 | 6830 | 1307 |
| 406 | 20230622 | 121500 | 1683701970 | 6850 | 6840 | 6850 | 6840 | 138 |
| 407 | 20230622 | 121400 | 1682758040 | 6840 | 6830 | 6840 | 6830 | 225 |
| 408 | 20230622 | 121300 | 1681220560 | 6830 | 6840 | 6840 | 6830 | 2 |
| 409 | 20230622 | 121200 | 1681206890 | 6830 | 6830 | 6830 | 6830 | 604 |
| 410 | 20230622 | 121100 | 1677081570 | 6830 | 6830 | 6830 | 6830 | 0 |
| 411 | 20230622 | 121000 | 1677081570 | 6830 | 6850 | 6850 | 6830 | 1782 |
| 412 | 20230622 | 120900 | 1664901050 | 6840 | 6840 | 6850 | 6840 | 296 |
| 413 | 20230622 | 120800 | 1662876380 | 6850 | 6850 | 6850 | 6840 | 3 |
| 414 | 20230622 | 120700 | 1662855840 | 6850 | 6840 | 6850 | 6840 | 240 |
| 415 | 20230622 | 120600 | 1661213840 | 6850 | 6850 | 6850 | 6840 | 533 |
| 416 | 20230622 | 120500 | 1657567790 | 6850 | 6860 | 6860 | 6850 | 319 |
| 417 | 20230622 | 120400 | 1655382530 | 6860 | 6850 | 6860 | 6850 | 19 |
| 418 | 20230622 | 120300 | 1655252350 | 6860 | 6860 | 6860 | 6860 | 13 |
| 419 | 20230622 | 120200 | 1655163170 | 6860 | 6860 | 6860 | 6850 | 221 |
| 420 | 20230622 | 120100 | 1653649300 | 6860 | 6860 | 6860 | 6860 | 0 |
| 421 | 20230622 | 120000 | 1653649300 | 6860 | 6850 | 6860 | 6850 | 110 |
| 422 | 20230622 | 115900 | 1652895790 | 6850 | 6850 | 6850 | 6840 | 517 |
| 423 | 20230622 | 115800 | 1649354350 | 6840 | 6850 | 6850 | 6840 | 2 |
| 424 | 20230622 | 115700 | 1649340660 | 6850 | 6850 | 6850 | 6850 | 45 |
| 425 | 20230622 | 115600 | 1649032410 | 6850 | 6850 | 6850 | 6850 | 300 |
| 426 | 20230622 | 115500 | 1646977410 | 6860 | 6860 | 6860 | 6860 | 0 |
| 427 | 20230622 | 115400 | 1646977410 | 6860 | 6860 | 6860 | 6860 | 924 |
| 428 | 20230622 | 115300 | 1640638770 | 6870 | 6860 | 6870 | 6860 | 420 |
| 429 | 20230622 | 115200 | 1637757560 | 6860 | 6850 | 6860 | 6850 | 361 |
| 430 | 20230622 | 115100 | 1635283700 | 6850 | 6850 | 6850 | 6850 | 5 |
| 431 | 20230622 | 115000 | 1635249450 | 6860 | 6860 | 6860 | 6860 | 500 |
| 432 | 20230622 | 114900 | 1631819450 | 6860 | 6860 | 6860 | 6860 | 1 |
| 433 | 20230622 | 114800 | 1631812590 | 6840 | 6860 | 6860 | 6840 | 306 |
| 434 | 20230622 | 114700 | 1629717670 | 6860 | 6860 | 6860 | 6860 | 2 |
| 435 | 20230622 | 114600 | 1629703950 | 6860 | 6860 | 6860 | 6860 | 1 |
| 436 | 20230622 | 114500 | 1629697090 | 6850 | 6850 | 6850 | 6850 | 1334 |
| 437 | 20230622 | 114400 | 1620559190 | 6850 | 6840 | 6850 | 6840 | 511 |
| 438 | 20230622 | 114300 | 1617061840 | 6850 | 6830 | 6850 | 6830 | 80 |
| 439 | 20230622 | 114200 | 1616515420 | 6850 | 6840 | 6850 | 6840 | 2 |
| 440 | 20230622 | 114100 | 1616501730 | 6840 | 6840 | 6850 | 6840 | 115 |
| 441 | 20230622 | 114000 | 1615714570 | 6840 | 6840 | 6840 | 6840 | 260 |
| 442 | 20230622 | 113900 | 1613936170 | 6840 | 6840 | 6840 | 6840 | 10 |
| 443 | 20230622 | 113800 | 1613867770 | 6820 | 6830 | 6830 | 6820 | 382 |
| 444 | 20230622 | 113700 | 1611261710 | 6820 | 6830 | 6840 | 6820 | 782 |
| 445 | 20230622 | 113600 | 1605925290 | 6840 | 6840 | 6840 | 6840 | 300 |
| 446 | 20230622 | 113500 | 1603873290 | 6850 | 6830 | 6850 | 6830 | 1001 |
| 447 | 20230622 | 113400 | 1597036440 | 6830 | 6850 | 6850 | 6830 | 1501 |
| 448 | 20230622 | 113300 | 1586784590 | 6850 | 6850 | 6850 | 6830 | 1003 |
| 449 | 20230622 | 113200 | 1579934040 | 6830 | 6840 | 6840 | 6830 | 1201 |
| 450 | 20230622 | 113100 | 1571720490 | 6850 | 6860 | 6860 | 6850 | 49 |
| 451 | 20230622 | 113000 | 1571384650 | 6860 | 6850 | 6860 | 6850 | 127 |
| 452 | 20230622 | 112900 | 1570514690 | 6860 | 6860 | 6860 | 6860 | 2 |
| 453 | 20230622 | 112800 | 1570500970 | 6860 | 6850 | 6860 | 6840 | 1136 |
| 454 | 20230622 | 112700 | 1562720000 | 6860 | 6860 | 6860 | 6860 | 127 |
| 455 | 20230622 | 112600 | 1561848780 | 6850 | 6860 | 6860 | 6850 | 716 |
| 456 | 20230622 | 112500 | 1556943990 | 6860 | 6850 | 6860 | 6850 | 301 |
| 457 | 20230622 | 112400 | 1554882130 | 6850 | 6860 | 6860 | 6850 | 1266 |
| 458 | 20230622 | 112300 | 1546209080 | 6860 | 6870 | 6870 | 6860 | 1632 |
| 459 | 20230622 | 112200 | 1535013550 | 6860 | 6870 | 6870 | 6860 | 193 |
| 460 | 20230622 | 112100 | 1533687650 | 6870 | 6860 | 6870 | 6860 | 397 |
| 461 | 20230622 | 112000 | 1530964220 | 6870 | 6860 | 6870 | 6860 | 113 |
| 462 | 20230622 | 111900 | 1530189030 | 6860 | 6870 | 6870 | 6860 | 459 |
| 463 | 20230622 | 111800 | 1527039580 | 6880 | 6870 | 6880 | 6870 | 1091 |
| 464 | 20230622 | 111700 | 1519544400 | 6870 | 6880 | 6880 | 6870 | 46 |
| 465 | 20230622 | 111600 | 1519228350 | 6870 | 6880 | 6880 | 6870 | 206 |
| 466 | 20230622 | 111500 | 1517812630 | 6880 | 6880 | 6880 | 6880 | 6 |
| 467 | 20230622 | 111400 | 1517771350 | 6880 | 6880 | 6880 | 6880 | 1115 |
| 468 | 20230622 | 111300 | 1510100150 | 6890 | 6890 | 6890 | 6890 | 1 |
| 469 | 20230622 | 111200 | 1510093260 | 6880 | 6890 | 6890 | 6880 | 412 |
| 470 | 20230622 | 111100 | 1507258690 | 6880 | 6880 | 6880 | 6880 | 121 |
| 471 | 20230622 | 111000 | 1506426210 | 6880 | 6880 | 6880 | 6880 | 20 |
| 472 | 20230622 | 110900 | 1506288610 | 6890 | 6880 | 6890 | 6880 | 124 |
| 473 | 20230622 | 110800 | 1505435250 | 6880 | 6880 | 6890 | 6870 | 954 |
| 474 | 20230622 | 110700 | 1498873240 | 6870 | 6870 | 6870 | 6870 | 1298 |
| 475 | 20230622 | 110600 | 1489955980 | 6870 | 6860 | 6870 | 6860 | 1029 |
| 476 | 20230622 | 110500 | 1482896500 | 6880 | 6880 | 6880 | 6880 | 0 |
| 477 | 20230622 | 110400 | 1482896500 | 6880 | 6880 | 6880 | 6880 | 1 |
| 478 | 20230622 | 110300 | 1482889620 | 6870 | 6870 | 6870 | 6860 | 399 |
| 479 | 20230622 | 110200 | 1480151330 | 6890 | 6870 | 6890 | 6870 | 102 |
| 480 | 20230622 | 110100 | 1479450570 | 6870 | 6860 | 6870 | 6860 | 951 |
| 481 | 20230622 | 110000 | 1472926700 | 6850 | 6850 | 6850 | 6850 | 233 |
| 482 | 20230622 | 105900 | 1471330650 | 6850 | 6850 | 6850 | 6850 | 24 |
| 483 | 20230622 | 105800 | 1471166250 | 6840 | 6870 | 6870 | 6840 | 965 |
| 484 | 20230622 | 105700 | 1464555060 | 6860 | 6890 | 6890 | 6860 | 149 |
| 485 | 20230622 | 105600 | 1463530000 | 6890 | 6890 | 6890 | 6890 | 17 |
| 486 | 20230622 | 105500 | 1463412870 | 6890 | 6890 | 6890 | 6890 | 50 |
| 487 | 20230622 | 105400 | 1463068370 | 6890 | 6890 | 6890 | 6880 | 532 |
| 488 | 20230622 | 105300 | 1459403890 | 6890 | 6890 | 6890 | 6890 | 37 |
| 489 | 20230622 | 105200 | 1459148960 | 6880 | 6890 | 6890 | 6880 | 151 |
| 490 | 20230622 | 105100 | 1458108580 | 6880 | 6890 | 6890 | 6880 | 359 |
| 491 | 20230622 | 105000 | 1455638400 | 6890 | 6890 | 6890 | 6880 | 301 |
| 492 | 20230622 | 104900 | 1453565510 | 6890 | 6890 | 6890 | 6890 | 625 |
| 493 | 20230622 | 104800 | 1449259260 | 6890 | 6900 | 6900 | 6890 | 262 |
| 494 | 20230622 | 104700 | 1447452770 | 6890 | 6890 | 6890 | 6890 | 274 |
| 495 | 20230622 | 104600 | 1445564910 | 6890 | 6900 | 6900 | 6890 | 55 |
| 496 | 20230622 | 104500 | 1445185910 | 6900 | 6900 | 6900 | 6890 | 187 |
| 497 | 20230622 | 104400 | 1443895970 | 6900 | 6880 | 6900 | 6880 | 529 |
| 498 | 20230622 | 104300 | 1440251360 | 6880 | 6880 | 6880 | 6870 | 1148 |
| 499 | 20230622 | 104200 | 1432355050 | 6880 | 6890 | 6890 | 6880 | 820 |
| 500 | 20230622 | 104100 | 1426713400 | 6890 | 6890 | 6890 | 6890 | 100 |
| 501 | 20230622 | 104000 | 1426024400 | 6890 | 6900 | 6900 | 6890 | 2998 |
| 502 | 20230622 | 103900 | 1405355480 | 6910 | 6910 | 6910 | 6910 | 1807 |
| 503 | 20230622 | 103800 | 1392869110 | 6920 | 6910 | 6920 | 6910 | 396 |
| 504 | 20230622 | 103700 | 1390130990 | 6920 | 6920 | 6920 | 6920 | 1008 |
| 505 | 20230622 | 103600 | 1383155630 | 6920 | 6920 | 6920 | 6920 | 1132 |
| 506 | 20230622 | 103500 | 1375322190 | 6930 | 6930 | 6930 | 6920 | 1462 |
| 507 | 20230622 | 103400 | 1365190560 | 6930 | 6930 | 6930 | 6930 | 461 |
| 508 | 20230622 | 103300 | 1361995830 | 6930 | 6930 | 6940 | 6930 | 1280 |
| 509 | 20230622 | 103200 | 1353123930 | 6930 | 6920 | 6930 | 6920 | 150 |
| 510 | 20230622 | 103100 | 1352084630 | 6930 | 6930 | 6930 | 6920 | 1691 |
| 511 | 20230622 | 103000 | 1340367950 | 6920 | 6930 | 6930 | 6920 | 382 |
| 512 | 20230622 | 102900 | 1337721650 | 6930 | 6920 | 6930 | 6910 | 2258 |
| 513 | 20230622 | 102800 | 1322096990 | 6920 | 6910 | 6920 | 6900 | 1318 |
| 514 | 20230622 | 102700 | 1312989800 | 6910 | 6890 | 6910 | 6890 | 996 |
| 515 | 20230622 | 102600 | 1306116930 | 6900 | 6900 | 6900 | 6890 | 1202 |
| 516 | 20230622 | 102500 | 1297834130 | 6910 | 6880 | 6910 | 6880 | 2767 |
| 517 | 20230622 | 102400 | 1278767090 | 6900 | 6920 | 6920 | 6880 | 2877 |
| 518 | 20230622 | 102300 | 1258897410 | 6900 | 6910 | 6920 | 6900 | 2865 |
| 519 | 20230622 | 102200 | 1239119930 | 6920 | 6910 | 6920 | 6910 | 470 |
| 520 | 20230622 | 102100 | 1235872220 | 6910 | 6910 | 6910 | 6910 | 157 |
| 521 | 20230622 | 102000 | 1234787350 | 6910 | 6900 | 6920 | 6900 | 1034 |
| 522 | 20230622 | 101900 | 1227652180 | 6910 | 6910 | 6910 | 6900 | 481 |
| 523 | 20230622 | 101800 | 1224328480 | 6920 | 6880 | 6920 | 6880 | 6434 |
| 524 | 20230622 | 101700 | 1179962830 | 6880 | 6880 | 6880 | 6880 | 494 |
| 525 | 20230622 | 101600 | 1176564110 | 6880 | 6860 | 6880 | 6860 | 2086 |
| 526 | 20230622 | 101500 | 1162237840 | 6860 | 6840 | 6860 | 6840 | 1065 |
| 527 | 20230622 | 101400 | 1154950300 | 6840 | 6830 | 6840 | 6830 | 596 |
| 528 | 20230622 | 101300 | 1150879610 | 6840 | 6850 | 6850 | 6840 | 408 |
| 529 | 20230622 | 101200 | 1148088790 | 6850 | 6850 | 6850 | 6850 | 97 |
| 530 | 20230622 | 101100 | 1147424340 | 6850 | 6850 | 6850 | 6850 | 150 |
| 531 | 20230622 | 101000 | 1146396840 | 6850 | 6860 | 6860 | 6850 | 286 |
| 532 | 20230622 | 100900 | 1144437490 | 6860 | 6850 | 6860 | 6850 | 101 |
| 533 | 20230622 | 100800 | 1143745630 | 6860 | 6850 | 6860 | 6830 | 1221 |
| 534 | 20230622 | 100700 | 1135389170 | 6860 | 6850 | 6860 | 6850 | 99 |
| 535 | 20230622 | 100600 | 1134710910 | 6840 | 6850 | 6850 | 6840 | 574 |
| 536 | 20230622 | 100500 | 1130779380 | 6850 | 6850 | 6850 | 6830 | 1403 |
| 537 | 20230622 | 100400 | 1121188690 | 6850 | 6860 | 6860 | 6850 | 170 |
| 538 | 20230622 | 100300 | 1120023490 | 6860 | 6850 | 6860 | 6850 | 209 |
| 539 | 20230622 | 100200 | 1118591640 | 6850 | 6860 | 6860 | 6850 | 750 |
| 540 | 20230622 | 100100 | 1113452420 | 6860 | 6870 | 6870 | 6860 | 2589 |
| 541 | 20230622 | 100000 | 1095689130 | 6860 | 6860 | 6860 | 6860 | 0 |
| 542 | 20230622 | 095900 | 1095689130 | 6860 | 6850 | 6860 | 6850 | 203 |
| 543 | 20230622 | 095800 | 1094298570 | 6850 | 6840 | 6850 | 6830 | 521 |
| 544 | 20230622 | 095700 | 1090735320 | 6850 | 6840 | 6850 | 6840 | 281 |
| 545 | 20230622 | 095600 | 1088812240 | 6850 | 6860 | 6860 | 6850 | 1200 |
| 546 | 20230622 | 095500 | 1080591100 | 6860 | 6850 | 6860 | 6850 | 658 |
| 547 | 20230622 | 095400 | 1076079720 | 6850 | 6850 | 6850 | 6850 | 947 |
| 548 | 20230622 | 095300 | 1069592770 | 6850 | 6840 | 6850 | 6840 | 402 |
| 549 | 20230622 | 095200 | 1066839770 | 6840 | 6850 | 6850 | 6840 | 347 |
| 550 | 20230622 | 095100 | 1064465420 | 6850 | 6880 | 6880 | 6850 | 4705 |
| 551 | 20230622 | 095000 | 1032126630 | 6880 | 6870 | 6880 | 6870 | 1936 |
| 552 | 20230622 | 094900 | 1018824360 | 6870 | 6870 | 6870 | 6870 | 66 |
| 553 | 20230622 | 094800 | 1018370940 | 6850 | 6860 | 6870 | 6850 | 161 |
| 554 | 20230622 | 094700 | 1017267970 | 6860 | 6850 | 6870 | 6850 | 1187 |
| 555 | 20230622 | 094600 | 1009131530 | 6850 | 6850 | 6850 | 6850 | 205 |
| 556 | 20230622 | 094500 | 1007727280 | 6850 | 6830 | 6850 | 6830 | 4051 |
| 557 | 20230622 | 094400 | 980044090 | 6820 | 6820 | 6830 | 6810 | 1892 |
| 558 | 20230622 | 094300 | 967146320 | 6830 | 6830 | 6830 | 6810 | 1029 |
| 559 | 20230622 | 094200 | 960124850 | 6810 | 6830 | 6830 | 6810 | 1874 |
| 560 | 20230622 | 094100 | 947340760 | 6830 | 6840 | 6840 | 6830 | 1085 |
| 561 | 20230622 | 094000 | 939930200 | 6830 | 6870 | 6870 | 6830 | 1690 |
| 562 | 20230622 | 093900 | 928373970 | 6870 | 6850 | 6870 | 6830 | 6650 |
| 563 | 20230622 | 093800 | 882892880 | 6870 | 6850 | 6870 | 6850 | 1680 |
| 564 | 20230622 | 093700 | 871369640 | 6850 | 6850 | 6860 | 6850 | 1576 |
| 565 | 20230622 | 093600 | 860573030 | 6850 | 6860 | 6870 | 6850 | 611 |
| 566 | 20230622 | 093500 | 856382640 | 6860 | 6850 | 6870 | 6840 | 1358 |
| 567 | 20230622 | 093400 | 847093360 | 6850 | 6830 | 6850 | 6830 | 579 |
| 568 | 20230622 | 093300 | 843133890 | 6810 | 6830 | 6840 | 6810 | 3510 |
| 569 | 20230622 | 093200 | 819208070 | 6830 | 6860 | 6880 | 6830 | 2765 |
| 570 | 20230622 | 093100 | 800260400 | 6860 | 6900 | 6900 | 6860 | 4285 |
| 571 | 20230622 | 093000 | 770834340 | 6900 | 6910 | 6920 | 6900 | 2150 |
| 572 | 20230622 | 092900 | 755981100 | 6900 | 6900 | 6900 | 6870 | 2711 |
| 573 | 20230622 | 092800 | 737276730 | 6890 | 6860 | 6890 | 6860 | 83 |
| 574 | 20230622 | 092700 | 736707310 | 6860 | 6860 | 6880 | 6860 | 600 |
| 575 | 20230622 | 092600 | 732583350 | 6870 | 6870 | 6870 | 6870 | 263 |
| 576 | 20230622 | 092500 | 730776540 | 6870 | 6880 | 6880 | 6870 | 72 |
| 577 | 20230622 | 092400 | 730281190 | 6870 | 6900 | 6900 | 6870 | 590 |
| 578 | 20230622 | 092300 | 726220460 | 6880 | 6890 | 6910 | 6880 | 2244 |
| 579 | 20230622 | 092200 | 710752830 | 6890 | 6910 | 6910 | 6880 | 2967 |
| 580 | 20230622 | 092100 | 690297800 | 6900 | 6890 | 6910 | 6890 | 3460 |
| 581 | 20230622 | 092000 | 666425590 | 6890 | 6880 | 6890 | 6880 | 2918 |
| 582 | 20230622 | 091900 | 646329740 | 6890 | 6870 | 6890 | 6850 | 2684 |
| 583 | 20230622 | 091800 | 627876940 | 6870 | 6850 | 6870 | 6850 | 743 |
| 584 | 20230622 | 091700 | 622782290 | 6830 | 6860 | 6860 | 6830 | 2645 |
| 585 | 20230622 | 091600 | 604689980 | 6860 | 6840 | 6860 | 6840 | 3248 |
| 586 | 20230622 | 091500 | 582415120 | 6820 | 6830 | 6850 | 6820 | 2139 |
| 587 | 20230622 | 091400 | 567793370 | 6830 | 6830 | 6830 | 6830 | 404 |
| 588 | 20230622 | 091300 | 565034050 | 6830 | 6850 | 6850 | 6830 | 797 |
| 589 | 20230622 | 091200 | 559588350 | 6860 | 6850 | 6860 | 6840 | 847 |
| 590 | 20230622 | 091100 | 553791540 | 6850 | 6870 | 6870 | 6830 | 6157 |
| 591 | 20230622 | 091000 | 511639550 | 6870 | 6860 | 6870 | 6850 | 2421 |
| 592 | 20230622 | 090900 | 495038940 | 6860 | 6840 | 6870 | 6840 | 2531 |
| 593 | 20230622 | 090800 | 477673630 | 6850 | 6860 | 6860 | 6840 | 1915 |
| 594 | 20230622 | 090700 | 464561810 | 6860 | 6870 | 6900 | 6860 | 1615 |
| 595 | 20230622 | 090600 | 453479780 | 6880 | 6870 | 6900 | 6870 | 3388 |
| 596 | 20230622 | 090500 | 430165890 | 6870 | 6860 | 6870 | 6850 | 583 |
| 597 | 20230622 | 090400 | 426165730 | 6850 | 6840 | 6850 | 6840 | 2223 |
| 598 | 20230622 | 090300 | 410959660 | 6840 | 6810 | 6850 | 6810 | 9302 |
| 599 | 20230622 | 090200 | 347501470 | 6810 | 6760 | 6820 | 6760 | 12557 |
| 600 | 20230622 | 090100 | 262180440 | 6760 | 6750 | 6760 | 6740 | 33681 |
| 601 | 20230622 | 090000 | 35120990 | 6760 | 6730 | 6790 | 6730 | 5193 |