28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 184300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 28467 |
| 3 | 20230607 | 184200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 4 | 20230607 | 184100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 5 | 20230607 | 184000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 6 | 20230607 | 183900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 7 | 20230607 | 183800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 8 | 20230607 | 183700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 9 | 20230607 | 183600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 10 | 20230607 | 183500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 11 | 20230607 | 183400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 12 | 20230607 | 183300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 13 | 20230607 | 183200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 14 | 20230607 | 183100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 15 | 20230607 | 183000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 16 | 20230607 | 182900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 17 | 20230607 | 182800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 18 | 20230607 | 182700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 19 | 20230607 | 182600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 20 | 20230607 | 182500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 21 | 20230607 | 182400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 22 | 20230607 | 182300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 23 | 20230607 | 182200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 24 | 20230607 | 182100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 25 | 20230607 | 182000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 26 | 20230607 | 181900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 27 | 20230607 | 181800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 28 | 20230607 | 181700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 29 | 20230607 | 181600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 30 | 20230607 | 181500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 31 | 20230607 | 181400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 32 | 20230607 | 181300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 28467 |
| 33 | 20230607 | 181200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 34 | 20230607 | 181100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 35 | 20230607 | 181000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 36 | 20230607 | 180900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 37 | 20230607 | 180800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 38 | 20230607 | 180700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 39 | 20230607 | 180600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 40 | 20230607 | 180500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 41 | 20230607 | 180400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 42 | 20230607 | 180300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 43 | 20230607 | 180200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 44 | 20230607 | 180100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 45 | 20230607 | 180000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 46 | 20230607 | 175900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 47 | 20230607 | 175800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 48 | 20230607 | 175700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 49 | 20230607 | 175600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 50 | 20230607 | 175500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 51 | 20230607 | 175400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 52 | 20230607 | 175300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 53 | 20230607 | 175200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 54 | 20230607 | 175100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 55 | 20230607 | 175000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 56 | 20230607 | 174900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 57 | 20230607 | 174800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 58 | 20230607 | 174700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 59 | 20230607 | 174600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 60 | 20230607 | 174500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 61 | 20230607 | 174400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 62 | 20230607 | 174300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 28467 |
| 63 | 20230607 | 174200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 64 | 20230607 | 174100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 65 | 20230607 | 174000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 66 | 20230607 | 173900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 67 | 20230607 | 173800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 68 | 20230607 | 173700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 69 | 20230607 | 173600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 70 | 20230607 | 173500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 71 | 20230607 | 173400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 72 | 20230607 | 173300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 73 | 20230607 | 173200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 74 | 20230607 | 173100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 75 | 20230607 | 173000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 76 | 20230607 | 172900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 77 | 20230607 | 172800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 78 | 20230607 | 172700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 79 | 20230607 | 172600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 80 | 20230607 | 172500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 81 | 20230607 | 172400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 82 | 20230607 | 172300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 83 | 20230607 | 172200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 84 | 20230607 | 172100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 85 | 20230607 | 172000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 86 | 20230607 | 171900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 87 | 20230607 | 171800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 88 | 20230607 | 171700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 89 | 20230607 | 171600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 90 | 20230607 | 171500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 91 | 20230607 | 171400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 92 | 20230607 | 171300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 28467 |
| 93 | 20230607 | 171200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 94 | 20230607 | 171100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 95 | 20230607 | 171000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 96 | 20230607 | 170900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 97 | 20230607 | 170800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 98 | 20230607 | 170700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 99 | 20230607 | 170600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 100 | 20230607 | 170500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 101 | 20230607 | 170400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 102 | 20230607 | 170300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 103 | 20230607 | 170200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 104 | 20230607 | 170100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 105 | 20230607 | 170000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 106 | 20230607 | 165900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 107 | 20230607 | 165800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 108 | 20230607 | 165700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 109 | 20230607 | 165600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 110 | 20230607 | 165500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 111 | 20230607 | 165400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 112 | 20230607 | 165300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 113 | 20230607 | 165200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 114 | 20230607 | 165100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 115 | 20230607 | 165000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 116 | 20230607 | 164900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 117 | 20230607 | 164800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 118 | 20230607 | 164700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 119 | 20230607 | 164600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 120 | 20230607 | 164500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 121 | 20230607 | 164400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 122 | 20230607 | 164300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 28467 |
| 123 | 20230607 | 164200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 124 | 20230607 | 164100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 125 | 20230607 | 164000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 126 | 20230607 | 163900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 127 | 20230607 | 163800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 128 | 20230607 | 163700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 129 | 20230607 | 163600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 130 | 20230607 | 163500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 131 | 20230607 | 163400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 132 | 20230607 | 163300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 133 | 20230607 | 163200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 134 | 20230607 | 163100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 135 | 20230607 | 163000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 136 | 20230607 | 162900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 137 | 20230607 | 162800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 138 | 20230607 | 162700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 139 | 20230607 | 162600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 140 | 20230607 | 162500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 141 | 20230607 | 162400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 142 | 20230607 | 162300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 143 | 20230607 | 162200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 144 | 20230607 | 162100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 145 | 20230607 | 162000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 146 | 20230607 | 161900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 147 | 20230607 | 161800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 148 | 20230607 | 161700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 149 | 20230607 | 161600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 150 | 20230607 | 161500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 151 | 20230607 | 161400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 152 | 20230607 | 161300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 28467 |
| 153 | 20230607 | 161200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 154 | 20230607 | 161100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 155 | 20230607 | 161000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 156 | 20230607 | 160900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 157 | 20230607 | 160800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 158 | 20230607 | 160700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 159 | 20230607 | 160600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 160 | 20230607 | 160500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 161 | 20230607 | 160400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 162 | 20230607 | 160300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 163 | 20230607 | 160200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 164 | 20230607 | 160100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 165 | 20230607 | 160000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 166 | 20230607 | 155900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 167 | 20230607 | 155800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 168 | 20230607 | 155700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 169 | 20230607 | 155600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 170 | 20230607 | 155500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 171 | 20230607 | 155400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 172 | 20230607 | 155300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 173 | 20230607 | 155200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 174 | 20230607 | 155100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 175 | 20230607 | 155000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 176 | 20230607 | 154900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 177 | 20230607 | 154800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 178 | 20230607 | 154700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 179 | 20230607 | 154600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 180 | 20230607 | 154500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 181 | 20230607 | 154400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 182 | 20230607 | 154300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 28467 |
| 183 | 20230607 | 154200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 184 | 20230607 | 154100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 185 | 20230607 | 154000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 186 | 20230607 | 153900 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 187 | 20230607 | 153800 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 188 | 20230607 | 153700 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 189 | 20230607 | 153600 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 190 | 20230607 | 153500 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 191 | 20230607 | 153400 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 192 | 20230607 | 153300 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 193 | 20230607 | 153200 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 194 | 20230607 | 153100 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 0 |
| 195 | 20230607 | 153000 | 1541759250 | 2505 | 2505 | 2505 | 2505 | 28467 |
| 196 | 20230607 | 152900 | 1470449415 | 2505 | 2505 | 2505 | 2505 | 0 |
| 197 | 20230607 | 152800 | 1470449415 | 2505 | 2505 | 2505 | 2505 | 0 |
| 198 | 20230607 | 152700 | 1470449415 | 2505 | 2505 | 2505 | 2505 | 0 |
| 199 | 20230607 | 152600 | 1470449415 | 2505 | 2505 | 2505 | 2505 | 0 |
| 200 | 20230607 | 152500 | 1470449415 | 2505 | 2505 | 2505 | 2505 | 0 |
| 201 | 20230607 | 152400 | 1470449415 | 2505 | 2505 | 2505 | 2505 | 0 |
| 202 | 20230607 | 152300 | 1470449415 | 2505 | 2505 | 2505 | 2505 | 0 |
| 203 | 20230607 | 152200 | 1470449415 | 2505 | 2505 | 2505 | 2505 | 0 |
| 204 | 20230607 | 152100 | 1470449415 | 2505 | 2505 | 2505 | 2505 | 0 |
| 205 | 20230607 | 152000 | 1470449415 | 2505 | 2505 | 2505 | 2505 | 0 |
| 206 | 20230607 | 151900 | 1470449415 | 2505 | 2490 | 2505 | 2485 | 13476 |
| 207 | 20230607 | 151800 | 1436792975 | 2490 | 2495 | 2495 | 2490 | 17180 |
| 208 | 20230607 | 151700 | 1394009330 | 2500 | 2500 | 2500 | 2500 | 2801 |
| 209 | 20230607 | 151600 | 1387006830 | 2500 | 2490 | 2500 | 2490 | 3478 |
| 210 | 20230607 | 151500 | 1378346600 | 2495 | 2500 | 2500 | 2495 | 8835 |
| 211 | 20230607 | 151400 | 1356303215 | 2500 | 2490 | 2500 | 2490 | 608 |
| 212 | 20230607 | 151300 | 1354786755 | 2495 | 2495 | 2495 | 2495 | 1301 |
| 213 | 20230607 | 151200 | 1351540760 | 2500 | 2500 | 2500 | 2500 | 105 |
| 214 | 20230607 | 151100 | 1351278260 | 2495 | 2500 | 2505 | 2495 | 15646 |
| 215 | 20230607 | 151000 | 1312181435 | 2500 | 2495 | 2500 | 2495 | 4508 |
| 216 | 20230607 | 150900 | 1300911850 | 2495 | 2500 | 2500 | 2495 | 997 |
| 217 | 20230607 | 150800 | 1298419850 | 2500 | 2495 | 2500 | 2495 | 92 |
| 218 | 20230607 | 150700 | 1298190300 | 2495 | 2500 | 2500 | 2495 | 1279 |
| 219 | 20230607 | 150600 | 1294996470 | 2500 | 2495 | 2500 | 2490 | 1892 |
| 220 | 20230607 | 150500 | 1290269620 | 2495 | 2495 | 2495 | 2495 | 5701 |
| 221 | 20230607 | 150400 | 1276045625 | 2490 | 2490 | 2490 | 2490 | 9104 |
| 222 | 20230607 | 150300 | 1253376665 | 2485 | 2490 | 2490 | 2485 | 2000 |
| 223 | 20230607 | 150200 | 1248406660 | 2490 | 2495 | 2500 | 2485 | 4457 |
| 224 | 20230607 | 150100 | 1237298205 | 2500 | 2500 | 2500 | 2500 | 9062 |
| 225 | 20230607 | 150000 | 1214643205 | 2500 | 2500 | 2500 | 2490 | 3039 |
| 226 | 20230607 | 145900 | 1207066225 | 2500 | 2510 | 2510 | 2490 | 8920 |
| 227 | 20230607 | 145800 | 1184739865 | 2510 | 2480 | 2510 | 2480 | 29350 |
| 228 | 20230607 | 145700 | 1111403315 | 2470 | 2470 | 2470 | 2470 | 1400 |
| 229 | 20230607 | 145600 | 1107945315 | 2485 | 2485 | 2485 | 2485 | 0 |
| 230 | 20230607 | 145500 | 1107945315 | 2485 | 2485 | 2485 | 2485 | 3602 |
| 231 | 20230607 | 145400 | 1098994345 | 2485 | 2485 | 2485 | 2485 | 97 |
| 232 | 20230607 | 145300 | 1098753300 | 2485 | 2485 | 2485 | 2485 | 0 |
| 233 | 20230607 | 145200 | 1098753300 | 2485 | 2485 | 2485 | 2485 | 100 |
| 234 | 20230607 | 145100 | 1098504800 | 2485 | 2480 | 2485 | 2480 | 300 |
| 235 | 20230607 | 145000 | 1097760315 | 2470 | 2475 | 2475 | 2470 | 2917 |
| 236 | 20230607 | 144900 | 1090552550 | 2475 | 2475 | 2475 | 2475 | 160 |
| 237 | 20230607 | 144800 | 1090156550 | 2485 | 2485 | 2485 | 2485 | 500 |
| 238 | 20230607 | 144700 | 1088914050 | 2485 | 2485 | 2485 | 2485 | 1 |
| 239 | 20230607 | 144600 | 1088911565 | 2475 | 2485 | 2485 | 2475 | 275 |
| 240 | 20230607 | 144500 | 1088230920 | 2485 | 2485 | 2485 | 2485 | 418 |
| 241 | 20230607 | 144400 | 1087192190 | 2475 | 2485 | 2485 | 2475 | 202 |
| 242 | 20230607 | 144300 | 1086692230 | 2475 | 2475 | 2475 | 2475 | 120 |
| 243 | 20230607 | 144200 | 1086395230 | 2475 | 2470 | 2475 | 2470 | 907 |
| 244 | 20230607 | 144100 | 1084154535 | 2475 | 2480 | 2480 | 2475 | 3274 |
| 245 | 20230607 | 144000 | 1076045035 | 2480 | 2485 | 2485 | 2480 | 888 |
| 246 | 20230607 | 143900 | 1073842765 | 2485 | 2480 | 2485 | 2480 | 2403 |
| 247 | 20230607 | 143800 | 1067883320 | 2480 | 2480 | 2480 | 2480 | 0 |
| 248 | 20230607 | 143700 | 1067883320 | 2480 | 2475 | 2480 | 2475 | 499 |
| 249 | 20230607 | 143600 | 1066648285 | 2480 | 2480 | 2480 | 2480 | 0 |
| 250 | 20230607 | 143500 | 1066648285 | 2480 | 2480 | 2480 | 2480 | 1 |
| 251 | 20230607 | 143400 | 1066645805 | 2475 | 2475 | 2475 | 2475 | 10 |
| 252 | 20230607 | 143300 | 1066621055 | 2480 | 2480 | 2480 | 2480 | 17 |
| 253 | 20230607 | 143200 | 1066578895 | 2485 | 2480 | 2485 | 2475 | 2107 |
| 254 | 20230607 | 143100 | 1061358760 | 2480 | 2480 | 2480 | 2480 | 79 |
| 255 | 20230607 | 143000 | 1061162840 | 2480 | 2480 | 2480 | 2480 | 555 |
| 256 | 20230607 | 142900 | 1059786440 | 2485 | 2485 | 2485 | 2485 | 0 |
| 257 | 20230607 | 142800 | 1059786440 | 2485 | 2485 | 2485 | 2475 | 2143 |
| 258 | 20230607 | 142700 | 1054472080 | 2480 | 2485 | 2485 | 2480 | 537 |
| 259 | 20230607 | 142600 | 1053140120 | 2485 | 2485 | 2490 | 2485 | 541 |
| 260 | 20230607 | 142500 | 1051795730 | 2490 | 2490 | 2490 | 2490 | 6 |
| 261 | 20230607 | 142400 | 1051780790 | 2485 | 2490 | 2490 | 2485 | 2729 |
| 262 | 20230607 | 142300 | 1044992580 | 2500 | 2490 | 2500 | 2490 | 3139 |
| 263 | 20230607 | 142200 | 1037161545 | 2485 | 2485 | 2485 | 2485 | 2006 |
| 264 | 20230607 | 142100 | 1032176635 | 2490 | 2495 | 2495 | 2490 | 495 |
| 265 | 20230607 | 142000 | 1030944000 | 2490 | 2485 | 2490 | 2485 | 593 |
| 266 | 20230607 | 141900 | 1029467775 | 2490 | 2490 | 2490 | 2490 | 0 |
| 267 | 20230607 | 141800 | 1029467775 | 2490 | 2485 | 2490 | 2485 | 701 |
| 268 | 20230607 | 141700 | 1027725785 | 2490 | 2490 | 2500 | 2490 | 451 |
| 269 | 20230607 | 141600 | 1026602785 | 2505 | 2495 | 2505 | 2480 | 4275 |
| 270 | 20230607 | 141500 | 1015957960 | 2500 | 2500 | 2500 | 2500 | 594 |
| 271 | 20230607 | 141400 | 1014472960 | 2500 | 2505 | 2505 | 2500 | 1812 |
| 272 | 20230607 | 141300 | 1009934070 | 2505 | 2510 | 2510 | 2500 | 7281 |
| 273 | 20230607 | 141200 | 991709245 | 2510 | 2510 | 2510 | 2505 | 2198 |
| 274 | 20230607 | 141100 | 986194040 | 2510 | 2510 | 2515 | 2510 | 7009 |
| 275 | 20230607 | 141000 | 968599575 | 2510 | 2505 | 2510 | 2505 | 4560 |
| 276 | 20230607 | 140900 | 957157335 | 2510 | 2500 | 2510 | 2500 | 12257 |
| 277 | 20230607 | 140800 | 926424835 | 2500 | 2505 | 2505 | 2490 | 652 |
| 278 | 20230607 | 140700 | 924795665 | 2505 | 2500 | 2505 | 2490 | 6352 |
| 279 | 20230607 | 140600 | 908913295 | 2500 | 2495 | 2500 | 2495 | 1779 |
| 280 | 20230607 | 140500 | 904472635 | 2495 | 2495 | 2495 | 2485 | 2360 |
| 281 | 20230607 | 140400 | 898592495 | 2495 | 2495 | 2495 | 2495 | 4 |
| 282 | 20230607 | 140300 | 898582515 | 2495 | 2490 | 2495 | 2485 | 4466 |
| 283 | 20230607 | 140200 | 887461595 | 2495 | 2495 | 2500 | 2490 | 5632 |
| 284 | 20230607 | 140100 | 873422205 | 2500 | 2500 | 2500 | 2500 | 633 |
| 285 | 20230607 | 140000 | 871839705 | 2500 | 2495 | 2500 | 2495 | 1410 |
| 286 | 20230607 | 135900 | 868316285 | 2500 | 2500 | 2500 | 2495 | 1339 |
| 287 | 20230607 | 135800 | 864970285 | 2500 | 2490 | 2500 | 2490 | 2801 |
| 288 | 20230607 | 135700 | 857984280 | 2490 | 2490 | 2490 | 2485 | 833 |
| 289 | 20230607 | 135600 | 855913360 | 2490 | 2490 | 2490 | 2490 | 0 |
| 290 | 20230607 | 135500 | 855913360 | 2490 | 2485 | 2490 | 2485 | 201 |
| 291 | 20230607 | 135400 | 855413870 | 2490 | 2485 | 2490 | 2485 | 501 |
| 292 | 20230607 | 135300 | 854168880 | 2490 | 2490 | 2490 | 2490 | 0 |
| 293 | 20230607 | 135200 | 854168880 | 2490 | 2490 | 2490 | 2485 | 2002 |
| 294 | 20230607 | 135100 | 849193900 | 2485 | 2485 | 2490 | 2485 | 3011 |
| 295 | 20230607 | 135000 | 841711515 | 2485 | 2480 | 2485 | 2480 | 11 |
| 296 | 20230607 | 134900 | 841684185 | 2485 | 2485 | 2485 | 2485 | 1183 |
| 297 | 20230607 | 134800 | 838744430 | 2485 | 2480 | 2485 | 2480 | 254 |
| 298 | 20230607 | 134700 | 838114460 | 2480 | 2480 | 2480 | 2480 | 826 |
| 299 | 20230607 | 134600 | 836065980 | 2480 | 2480 | 2480 | 2480 | 866 |
| 300 | 20230607 | 134500 | 833918300 | 2480 | 2480 | 2480 | 2480 | 688 |
| 301 | 20230607 | 134400 | 832212060 | 2480 | 2480 | 2480 | 2480 | 0 |
| 302 | 20230607 | 134300 | 832212060 | 2480 | 2480 | 2480 | 2475 | 314 |
| 303 | 20230607 | 134200 | 831434840 | 2480 | 2480 | 2480 | 2480 | 1 |
| 304 | 20230607 | 134100 | 831432360 | 2480 | 2480 | 2480 | 2480 | 0 |
| 305 | 20230607 | 134000 | 831432360 | 2480 | 2480 | 2480 | 2480 | 0 |
| 306 | 20230607 | 133900 | 831432360 | 2480 | 2480 | 2480 | 2480 | 0 |
| 307 | 20230607 | 133800 | 831432360 | 2480 | 2475 | 2480 | 2475 | 112 |
| 308 | 20230607 | 133700 | 831155110 | 2480 | 2480 | 2480 | 2480 | 100 |
| 309 | 20230607 | 133600 | 830907110 | 2480 | 2480 | 2480 | 2480 | 11 |
| 310 | 20230607 | 133500 | 830879830 | 2480 | 2480 | 2480 | 2480 | 0 |
| 311 | 20230607 | 133400 | 830879830 | 2480 | 2480 | 2480 | 2475 | 4932 |
| 312 | 20230607 | 133300 | 818672970 | 2480 | 2480 | 2480 | 2480 | 109 |
| 313 | 20230607 | 133200 | 818402650 | 2480 | 2475 | 2480 | 2475 | 1054 |
| 314 | 20230607 | 133100 | 815793900 | 2480 | 2485 | 2485 | 2475 | 1713 |
| 315 | 20230607 | 133000 | 811543530 | 2490 | 2480 | 2495 | 2475 | 5504 |
| 316 | 20230607 | 132900 | 797905645 | 2495 | 2490 | 2495 | 2480 | 4371 |
| 317 | 20230607 | 132800 | 787044870 | 2490 | 2490 | 2495 | 2490 | 171 |
| 318 | 20230607 | 132700 | 786619075 | 2495 | 2490 | 2495 | 2490 | 1972 |
| 319 | 20230607 | 132600 | 781708580 | 2500 | 2500 | 2500 | 2500 | 269 |
| 320 | 20230607 | 132500 | 781036080 | 2500 | 2500 | 2500 | 2490 | 5282 |
| 321 | 20230607 | 132400 | 767870405 | 2500 | 2495 | 2500 | 2495 | 2810 |
| 322 | 20230607 | 132300 | 760859450 | 2500 | 2500 | 2500 | 2500 | 100 |
| 323 | 20230607 | 132200 | 760609450 | 2500 | 2495 | 2500 | 2495 | 156 |
| 324 | 20230607 | 132100 | 760219480 | 2495 | 2500 | 2500 | 2495 | 363 |
| 325 | 20230607 | 132000 | 759312020 | 2500 | 2495 | 2500 | 2495 | 160 |
| 326 | 20230607 | 131900 | 758912565 | 2505 | 2505 | 2505 | 2500 | 1233 |
| 327 | 20230607 | 131800 | 755824010 | 2490 | 2495 | 2505 | 2490 | 9102 |
| 328 | 20230607 | 131700 | 733067675 | 2500 | 2500 | 2500 | 2495 | 7930 |
| 329 | 20230607 | 131600 | 713244455 | 2500 | 2495 | 2500 | 2495 | 2350 |
| 330 | 20230607 | 131500 | 707380430 | 2495 | 2495 | 2495 | 2495 | 2 |
| 331 | 20230607 | 131400 | 707375440 | 2495 | 2495 | 2495 | 2490 | 2933 |
| 332 | 20230607 | 131300 | 700066910 | 2495 | 2490 | 2495 | 2490 | 2969 |
| 333 | 20230607 | 131200 | 692674095 | 2490 | 2490 | 2490 | 2490 | 1587 |
| 334 | 20230607 | 131100 | 688722465 | 2490 | 2485 | 2490 | 2485 | 2292 |
| 335 | 20230607 | 131000 | 683016320 | 2485 | 2485 | 2485 | 2485 | 2708 |
| 336 | 20230607 | 130900 | 676286940 | 2485 | 2485 | 2485 | 2485 | 0 |
| 337 | 20230607 | 130800 | 676286940 | 2485 | 2480 | 2485 | 2480 | 415 |
| 338 | 20230607 | 130700 | 675257635 | 2480 | 2480 | 2480 | 2480 | 106 |
| 339 | 20230607 | 130600 | 674994755 | 2475 | 2475 | 2475 | 2475 | 0 |
| 340 | 20230607 | 130500 | 674994755 | 2475 | 2475 | 2475 | 2475 | 13 |
| 341 | 20230607 | 130400 | 674962580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 342 | 20230607 | 130300 | 674962580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 343 | 20230607 | 130200 | 674962580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 344 | 20230607 | 130100 | 674962580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 345 | 20230607 | 130000 | 674962580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 346 | 20230607 | 125900 | 674962580 | 2485 | 2485 | 2485 | 2485 | 0 |
| 347 | 20230607 | 125800 | 674962580 | 2485 | 2480 | 2485 | 2480 | 46 |
| 348 | 20230607 | 125700 | 674848495 | 2480 | 2475 | 2480 | 2475 | 555 |
| 349 | 20230607 | 125600 | 673474595 | 2480 | 2480 | 2480 | 2480 | 0 |
| 350 | 20230607 | 125500 | 673474595 | 2480 | 2480 | 2485 | 2480 | 758 |
| 351 | 20230607 | 125400 | 671594745 | 2480 | 2475 | 2480 | 2475 | 967 |
| 352 | 20230607 | 125300 | 669201410 | 2475 | 2475 | 2475 | 2475 | 300 |
| 353 | 20230607 | 125200 | 668458910 | 2480 | 2480 | 2480 | 2480 | 0 |
| 354 | 20230607 | 125100 | 668458910 | 2480 | 2480 | 2480 | 2480 | 0 |
| 355 | 20230607 | 125000 | 668458910 | 2480 | 2480 | 2480 | 2480 | 0 |
| 356 | 20230607 | 124900 | 668458910 | 2480 | 2475 | 2480 | 2475 | 129 |
| 357 | 20230607 | 124800 | 668139595 | 2480 | 2480 | 2480 | 2480 | 0 |
| 358 | 20230607 | 124700 | 668139595 | 2480 | 2480 | 2480 | 2480 | 5 |
| 359 | 20230607 | 124600 | 668127195 | 2480 | 2480 | 2480 | 2480 | 0 |
| 360 | 20230607 | 124500 | 668127195 | 2480 | 2480 | 2480 | 2480 | 0 |
| 361 | 20230607 | 124400 | 668127195 | 2480 | 2480 | 2480 | 2480 | 2 |
| 362 | 20230607 | 124300 | 668122235 | 2480 | 2470 | 2480 | 2470 | 133 |
| 363 | 20230607 | 124200 | 667793715 | 2470 | 2470 | 2470 | 2470 | 154 |
| 364 | 20230607 | 124100 | 667413335 | 2465 | 2470 | 2470 | 2465 | 180 |
| 365 | 20230607 | 124000 | 666968970 | 2470 | 2470 | 2470 | 2470 | 1791 |
| 366 | 20230607 | 123900 | 662545200 | 2485 | 2485 | 2485 | 2485 | 0 |
| 367 | 20230607 | 123800 | 662545200 | 2485 | 2485 | 2485 | 2485 | 100 |
| 368 | 20230607 | 123700 | 662296700 | 2480 | 2480 | 2480 | 2480 | 20 |
| 369 | 20230607 | 123600 | 662247100 | 2485 | 2485 | 2485 | 2485 | 1 |
| 370 | 20230607 | 123500 | 662244615 | 2470 | 2470 | 2470 | 2470 | 0 |
| 371 | 20230607 | 123400 | 662244615 | 2470 | 2470 | 2470 | 2470 | 21 |
| 372 | 20230607 | 123300 | 662192745 | 2470 | 2470 | 2470 | 2470 | 319 |
| 373 | 20230607 | 123200 | 661404815 | 2470 | 2470 | 2470 | 2470 | 150 |
| 374 | 20230607 | 123100 | 661034315 | 2470 | 2470 | 2475 | 2470 | 3073 |
| 375 | 20230607 | 123000 | 653442555 | 2475 | 2480 | 2480 | 2475 | 3001 |
| 376 | 20230607 | 122900 | 646010295 | 2485 | 2485 | 2485 | 2485 | 0 |
| 377 | 20230607 | 122800 | 646010295 | 2485 | 2485 | 2485 | 2485 | 0 |
| 378 | 20230607 | 122700 | 646010295 | 2485 | 2485 | 2485 | 2485 | 65 |
| 379 | 20230607 | 122600 | 645848770 | 2485 | 2485 | 2485 | 2485 | 0 |
| 380 | 20230607 | 122500 | 645848770 | 2485 | 2485 | 2485 | 2485 | 0 |
| 381 | 20230607 | 122400 | 645848770 | 2485 | 2485 | 2485 | 2485 | 985 |
| 382 | 20230607 | 122300 | 643401045 | 2485 | 2490 | 2490 | 2485 | 8 |
| 383 | 20230607 | 122200 | 643381155 | 2485 | 2485 | 2485 | 2485 | 1011 |
| 384 | 20230607 | 122100 | 640868820 | 2485 | 2485 | 2485 | 2485 | 159 |
| 385 | 20230607 | 122000 | 640473705 | 2495 | 2490 | 2495 | 2490 | 215 |
| 386 | 20230607 | 121900 | 639938200 | 2490 | 2485 | 2490 | 2485 | 3863 |
| 387 | 20230607 | 121800 | 630325725 | 2485 | 2485 | 2485 | 2485 | 23 |
| 388 | 20230607 | 121700 | 630268570 | 2470 | 2470 | 2470 | 2470 | 1600 |
| 389 | 20230607 | 121600 | 626316570 | 2470 | 2480 | 2480 | 2470 | 2 |
| 390 | 20230607 | 121500 | 626311620 | 2475 | 2475 | 2475 | 2475 | 256 |
| 391 | 20230607 | 121400 | 625678020 | 2475 | 2475 | 2475 | 2475 | 300 |
| 392 | 20230607 | 121300 | 624935520 | 2475 | 2475 | 2475 | 2475 | 8 |
| 393 | 20230607 | 121200 | 624915720 | 2470 | 2475 | 2475 | 2470 | 53 |
| 394 | 20230607 | 121100 | 624784550 | 2475 | 2475 | 2475 | 2475 | 147 |
| 395 | 20230607 | 121000 | 624420725 | 2490 | 2490 | 2490 | 2490 | 0 |
| 396 | 20230607 | 120900 | 624420725 | 2490 | 2490 | 2490 | 2490 | 431 |
| 397 | 20230607 | 120800 | 623347535 | 2490 | 2485 | 2490 | 2485 | 1601 |
| 398 | 20230607 | 120700 | 619365090 | 2485 | 2485 | 2485 | 2485 | 1 |
| 399 | 20230607 | 120600 | 619362605 | 2475 | 2475 | 2475 | 2475 | 0 |
| 400 | 20230607 | 120500 | 619362605 | 2475 | 2475 | 2475 | 2475 | 0 |
| 401 | 20230607 | 120400 | 619362605 | 2475 | 2475 | 2475 | 2475 | 2 |
| 402 | 20230607 | 120300 | 619357655 | 2470 | 2490 | 2490 | 2470 | 101 |
| 403 | 20230607 | 120200 | 619108065 | 2470 | 2470 | 2470 | 2470 | 1 |
| 404 | 20230607 | 120100 | 619105595 | 2475 | 2475 | 2475 | 2475 | 1000 |
| 405 | 20230607 | 120000 | 616630595 | 2475 | 2485 | 2485 | 2475 | 950 |
| 406 | 20230607 | 115900 | 614279245 | 2485 | 2485 | 2485 | 2485 | 397 |
| 407 | 20230607 | 115800 | 613292700 | 2485 | 2485 | 2485 | 2485 | 1070 |
| 408 | 20230607 | 115700 | 610633750 | 2485 | 2480 | 2485 | 2470 | 10890 |
| 409 | 20230607 | 115600 | 583689075 | 2485 | 2490 | 2490 | 2485 | 15 |
| 410 | 20230607 | 115500 | 583651795 | 2475 | 2480 | 2480 | 2475 | 3961 |
| 411 | 20230607 | 115400 | 573847790 | 2485 | 2485 | 2485 | 2485 | 243 |
| 412 | 20230607 | 115300 | 573243935 | 2485 | 2490 | 2490 | 2485 | 5583 |
| 413 | 20230607 | 115200 | 559350545 | 2490 | 2485 | 2490 | 2485 | 2618 |
| 414 | 20230607 | 115100 | 552837480 | 2485 | 2480 | 2485 | 2480 | 4166 |
| 415 | 20230607 | 115000 | 542490870 | 2480 | 2480 | 2480 | 2480 | 379 |
| 416 | 20230607 | 114900 | 541550950 | 2480 | 2485 | 2485 | 2480 | 182 |
| 417 | 20230607 | 114800 | 541098700 | 2485 | 2480 | 2485 | 2480 | 4104 |
| 418 | 20230607 | 114700 | 530901520 | 2480 | 2475 | 2480 | 2475 | 4969 |
| 419 | 20230607 | 114600 | 518585930 | 2475 | 2470 | 2475 | 2470 | 3629 |
| 420 | 20230607 | 114500 | 509604405 | 2470 | 2470 | 2470 | 2470 | 1010 |
| 421 | 20230607 | 114400 | 507109705 | 2475 | 2470 | 2475 | 2470 | 461 |
| 422 | 20230607 | 114300 | 505968930 | 2470 | 2470 | 2470 | 2470 | 1 |
| 423 | 20230607 | 114200 | 505966460 | 2470 | 2470 | 2470 | 2470 | 370 |
| 424 | 20230607 | 114100 | 505052560 | 2465 | 2465 | 2465 | 2465 | 1 |
| 425 | 20230607 | 114000 | 505050095 | 2465 | 2465 | 2465 | 2465 | 0 |
| 426 | 20230607 | 113900 | 505050095 | 2465 | 2465 | 2465 | 2465 | 100 |
| 427 | 20230607 | 113800 | 504803595 | 2470 | 2470 | 2470 | 2470 | 686 |
| 428 | 20230607 | 113700 | 503109175 | 2470 | 2470 | 2470 | 2470 | 174 |
| 429 | 20230607 | 113600 | 502679395 | 2475 | 2475 | 2475 | 2475 | 204 |
| 430 | 20230607 | 113500 | 502174495 | 2475 | 2475 | 2475 | 2475 | 0 |
| 431 | 20230607 | 113400 | 502174495 | 2475 | 2475 | 2475 | 2475 | 0 |
| 432 | 20230607 | 113300 | 502174495 | 2475 | 2470 | 2475 | 2470 | 336 |
| 433 | 20230607 | 113200 | 501344570 | 2470 | 2470 | 2470 | 2470 | 150 |
| 434 | 20230607 | 113100 | 500974070 | 2465 | 2465 | 2465 | 2465 | 0 |
| 435 | 20230607 | 113000 | 500974070 | 2465 | 2465 | 2465 | 2465 | 50 |
| 436 | 20230607 | 112900 | 500850820 | 2465 | 2465 | 2465 | 2465 | 0 |
| 437 | 20230607 | 112800 | 500850820 | 2465 | 2465 | 2465 | 2465 | 69 |
| 438 | 20230607 | 112700 | 500680735 | 2470 | 2470 | 2470 | 2470 | 0 |
| 439 | 20230607 | 112600 | 500680735 | 2470 | 2470 | 2470 | 2470 | 0 |
| 440 | 20230607 | 112500 | 500680735 | 2470 | 2470 | 2470 | 2470 | 4000 |
| 441 | 20230607 | 112400 | 490800735 | 2470 | 2470 | 2470 | 2470 | 0 |
| 442 | 20230607 | 112300 | 490800735 | 2470 | 2465 | 2470 | 2465 | 868 |
| 443 | 20230607 | 112200 | 488660925 | 2465 | 2465 | 2465 | 2465 | 0 |
| 444 | 20230607 | 112100 | 488660925 | 2465 | 2465 | 2465 | 2465 | 600 |
| 445 | 20230607 | 112000 | 487181925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 446 | 20230607 | 111900 | 487181925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 447 | 20230607 | 111800 | 487181925 | 2455 | 2455 | 2455 | 2455 | 0 |
| 448 | 20230607 | 111700 | 487181925 | 2455 | 2455 | 2455 | 2455 | 174 |
| 449 | 20230607 | 111600 | 486754755 | 2465 | 2465 | 2465 | 2465 | 0 |
| 450 | 20230607 | 111500 | 486754755 | 2465 | 2465 | 2465 | 2465 | 0 |
| 451 | 20230607 | 111400 | 486754755 | 2465 | 2465 | 2465 | 2465 | 1 |
| 452 | 20230607 | 111300 | 486752290 | 2450 | 2450 | 2450 | 2450 | 0 |
| 453 | 20230607 | 111200 | 486752290 | 2450 | 2455 | 2455 | 2450 | 395 |
| 454 | 20230607 | 111100 | 485783540 | 2465 | 2465 | 2465 | 2465 | 0 |
| 455 | 20230607 | 111000 | 485783540 | 2465 | 2465 | 2465 | 2465 | 0 |
| 456 | 20230607 | 110900 | 485783540 | 2465 | 2465 | 2465 | 2465 | 30 |
| 457 | 20230607 | 110800 | 485709590 | 2465 | 2445 | 2465 | 2445 | 1051 |
| 458 | 20230607 | 110700 | 483139875 | 2440 | 2440 | 2440 | 2440 | 0 |
| 459 | 20230607 | 110600 | 483139875 | 2440 | 2445 | 2445 | 2440 | 9644 |
| 460 | 20230607 | 110500 | 459560340 | 2450 | 2445 | 2450 | 2445 | 1205 |
| 461 | 20230607 | 110400 | 456613090 | 2450 | 2455 | 2455 | 2450 | 3444 |
| 462 | 20230607 | 110300 | 448174215 | 2470 | 2470 | 2470 | 2470 | 0 |
| 463 | 20230607 | 110200 | 448174215 | 2470 | 2465 | 2470 | 2465 | 2 |
| 464 | 20230607 | 110100 | 448169280 | 2465 | 2465 | 2465 | 2465 | 0 |
| 465 | 20230607 | 110000 | 448169280 | 2465 | 2465 | 2465 | 2465 | 52 |
| 466 | 20230607 | 105900 | 448041100 | 2465 | 2465 | 2465 | 2465 | 0 |
| 467 | 20230607 | 105800 | 448041100 | 2465 | 2455 | 2465 | 2450 | 3353 |
| 468 | 20230607 | 105700 | 439818080 | 2455 | 2455 | 2455 | 2455 | 1 |
| 469 | 20230607 | 105600 | 439815625 | 2470 | 2450 | 2470 | 2450 | 99 |
| 470 | 20230607 | 105500 | 439573055 | 2445 | 2470 | 2470 | 2445 | 5022 |
| 471 | 20230607 | 105400 | 427230820 | 2475 | 2475 | 2475 | 2475 | 2533 |
| 472 | 20230607 | 105300 | 420961645 | 2480 | 2480 | 2480 | 2480 | 50 |
| 473 | 20230607 | 105200 | 420837645 | 2480 | 2475 | 2480 | 2475 | 30 |
| 474 | 20230607 | 105100 | 420763345 | 2475 | 2485 | 2485 | 2475 | 640 |
| 475 | 20230607 | 105000 | 419174345 | 2485 | 2475 | 2485 | 2475 | 995 |
| 476 | 20230607 | 104900 | 416709340 | 2475 | 2475 | 2475 | 2475 | 753 |
| 477 | 20230607 | 104800 | 414845665 | 2475 | 2475 | 2480 | 2475 | 994 |
| 478 | 20230607 | 104700 | 412385505 | 2480 | 2485 | 2485 | 2480 | 1127 |
| 479 | 20230607 | 104600 | 409590075 | 2485 | 2470 | 2490 | 2470 | 18359 |
| 480 | 20230607 | 104500 | 364007375 | 2470 | 2450 | 2475 | 2450 | 29520 |
| 481 | 20230607 | 104400 | 291206280 | 2450 | 2460 | 2460 | 2450 | 1723 |
| 482 | 20230607 | 104300 | 286984370 | 2460 | 2455 | 2460 | 2455 | 454 |
| 483 | 20230607 | 104200 | 285867580 | 2450 | 2450 | 2450 | 2450 | 0 |
| 484 | 20230607 | 104100 | 285867580 | 2450 | 2460 | 2460 | 2450 | 4920 |
| 485 | 20230607 | 104000 | 273764390 | 2455 | 2450 | 2455 | 2450 | 2080 |
| 486 | 20230607 | 103900 | 268662990 | 2450 | 2450 | 2450 | 2450 | 1 |
| 487 | 20230607 | 103800 | 268660540 | 2445 | 2450 | 2450 | 2445 | 1438 |
| 488 | 20230607 | 103700 | 265137445 | 2450 | 2445 | 2450 | 2440 | 356 |
| 489 | 20230607 | 103600 | 264265275 | 2440 | 2450 | 2450 | 2440 | 101 |
| 490 | 20230607 | 103500 | 264017835 | 2450 | 2450 | 2450 | 2450 | 21 |
| 491 | 20230607 | 103400 | 263966385 | 2450 | 2440 | 2450 | 2440 | 1908 |
| 492 | 20230607 | 103300 | 259310765 | 2440 | 2450 | 2450 | 2440 | 3105 |
| 493 | 20230607 | 103200 | 251732565 | 2440 | 2445 | 2445 | 2440 | 3651 |
| 494 | 20230607 | 103100 | 242814105 | 2450 | 2450 | 2450 | 2450 | 10 |
| 495 | 20230607 | 103000 | 242789605 | 2445 | 2445 | 2445 | 2445 | 3030 |
| 496 | 20230607 | 102900 | 235381255 | 2450 | 2450 | 2450 | 2450 | 0 |
| 497 | 20230607 | 102800 | 235381255 | 2450 | 2450 | 2450 | 2450 | 0 |
| 498 | 20230607 | 102700 | 235381255 | 2450 | 2450 | 2450 | 2450 | 8 |
| 499 | 20230607 | 102600 | 235361655 | 2455 | 2455 | 2455 | 2455 | 0 |
| 500 | 20230607 | 102500 | 235361655 | 2455 | 2455 | 2455 | 2455 | 0 |
| 501 | 20230607 | 102400 | 235361655 | 2455 | 2455 | 2455 | 2455 | 0 |
| 502 | 20230607 | 102300 | 235361655 | 2455 | 2455 | 2455 | 2455 | 0 |
| 503 | 20230607 | 102200 | 235361655 | 2455 | 2455 | 2455 | 2455 | 200 |
| 504 | 20230607 | 102100 | 234870655 | 2445 | 2445 | 2445 | 2445 | 1283 |
| 505 | 20230607 | 102000 | 231733720 | 2450 | 2450 | 2450 | 2450 | 787 |
| 506 | 20230607 | 101900 | 229805570 | 2450 | 2450 | 2450 | 2450 | 214 |
| 507 | 20230607 | 101800 | 229281270 | 2440 | 2445 | 2445 | 2440 | 3584 |
| 508 | 20230607 | 101700 | 220528390 | 2445 | 2450 | 2450 | 2445 | 3086 |
| 509 | 20230607 | 101600 | 212970190 | 2455 | 2455 | 2455 | 2455 | 2487 |
| 510 | 20230607 | 101500 | 206864605 | 2455 | 2455 | 2455 | 2455 | 941 |
| 511 | 20230607 | 101400 | 204554450 | 2455 | 2455 | 2455 | 2455 | 56 |
| 512 | 20230607 | 101300 | 204416970 | 2455 | 2455 | 2455 | 2455 | 0 |
| 513 | 20230607 | 101200 | 204416970 | 2455 | 2455 | 2455 | 2455 | 0 |
| 514 | 20230607 | 101100 | 204416970 | 2455 | 2455 | 2455 | 2455 | 83 |
| 515 | 20230607 | 101000 | 204213205 | 2455 | 2455 | 2455 | 2455 | 201 |
| 516 | 20230607 | 100900 | 203719750 | 2455 | 2460 | 2460 | 2455 | 2223 |
| 517 | 20230607 | 100800 | 198251795 | 2460 | 2460 | 2460 | 2460 | 0 |
| 518 | 20230607 | 100700 | 198251795 | 2460 | 2460 | 2460 | 2460 | 709 |
| 519 | 20230607 | 100600 | 196507655 | 2460 | 2465 | 2465 | 2460 | 112 |
| 520 | 20230607 | 100500 | 196231625 | 2465 | 2460 | 2465 | 2460 | 1597 |
| 521 | 20230607 | 100400 | 192302490 | 2460 | 2460 | 2460 | 2460 | 1537 |
| 522 | 20230607 | 100300 | 188521470 | 2460 | 2460 | 2460 | 2460 | 0 |
| 523 | 20230607 | 100200 | 188521470 | 2460 | 2455 | 2460 | 2455 | 1822 |
| 524 | 20230607 | 100100 | 184048120 | 2455 | 2460 | 2460 | 2455 | 479 |
| 525 | 20230607 | 100000 | 182869800 | 2460 | 2460 | 2460 | 2455 | 2119 |
| 526 | 20230607 | 095900 | 177657090 | 2455 | 2455 | 2455 | 2455 | 734 |
| 527 | 20230607 | 095800 | 175855120 | 2450 | 2455 | 2455 | 2450 | 223 |
| 528 | 20230607 | 095700 | 175308745 | 2450 | 2450 | 2450 | 2450 | 1061 |
| 529 | 20230607 | 095600 | 172709295 | 2450 | 2450 | 2450 | 2450 | 287 |
| 530 | 20230607 | 095500 | 172006145 | 2450 | 2450 | 2450 | 2450 | 0 |
| 531 | 20230607 | 095400 | 172006145 | 2450 | 2450 | 2450 | 2450 | 1628 |
| 532 | 20230607 | 095300 | 168017545 | 2455 | 2455 | 2455 | 2455 | 5 |
| 533 | 20230607 | 095200 | 168005270 | 2455 | 2455 | 2455 | 2455 | 0 |
| 534 | 20230607 | 095100 | 168005270 | 2455 | 2455 | 2455 | 2455 | 12 |
| 535 | 20230607 | 095000 | 167975810 | 2455 | 2460 | 2460 | 2455 | 2772 |
| 536 | 20230607 | 094900 | 161170425 | 2460 | 2460 | 2460 | 2460 | 1000 |
| 537 | 20230607 | 094800 | 158710425 | 2455 | 2455 | 2455 | 2455 | 12 |
| 538 | 20230607 | 094700 | 158680965 | 2465 | 2455 | 2465 | 2455 | 1096 |
| 539 | 20230607 | 094600 | 155979400 | 2455 | 2460 | 2465 | 2455 | 584 |
| 540 | 20230607 | 094500 | 154544170 | 2460 | 2460 | 2465 | 2460 | 667 |
| 541 | 20230607 | 094400 | 152903275 | 2465 | 2465 | 2465 | 2465 | 178 |
| 542 | 20230607 | 094300 | 152464505 | 2465 | 2460 | 2465 | 2460 | 5156 |
| 543 | 20230607 | 094200 | 139757485 | 2460 | 2460 | 2460 | 2460 | 90 |
| 544 | 20230607 | 094100 | 139536085 | 2460 | 2460 | 2460 | 2460 | 7 |
| 545 | 20230607 | 094000 | 139518865 | 2460 | 2460 | 2460 | 2460 | 149 |
| 546 | 20230607 | 093900 | 139152325 | 2455 | 2460 | 2460 | 2455 | 1752 |
| 547 | 20230607 | 093800 | 134844195 | 2460 | 2450 | 2460 | 2450 | 5498 |
| 548 | 20230607 | 093700 | 121332540 | 2450 | 2450 | 2450 | 2450 | 937 |
| 549 | 20230607 | 093600 | 119036890 | 2450 | 2450 | 2450 | 2450 | 63 |
| 550 | 20230607 | 093500 | 118882540 | 2455 | 2445 | 2455 | 2445 | 85 |
| 551 | 20230607 | 093400 | 118674705 | 2455 | 2455 | 2455 | 2455 | 1 |
| 552 | 20230607 | 093300 | 118672250 | 2450 | 2445 | 2450 | 2445 | 1079 |
| 553 | 20230607 | 093200 | 116030940 | 2445 | 2445 | 2445 | 2445 | 0 |
| 554 | 20230607 | 093100 | 116030940 | 2445 | 2445 | 2445 | 2445 | 1 |
| 555 | 20230607 | 093000 | 116028495 | 2445 | 2445 | 2445 | 2445 | 20 |
| 556 | 20230607 | 092900 | 115979595 | 2440 | 2445 | 2445 | 2440 | 944 |
| 557 | 20230607 | 092800 | 113675835 | 2440 | 2440 | 2445 | 2440 | 2060 |
| 558 | 20230607 | 092700 | 108644935 | 2440 | 2440 | 2440 | 2440 | 1012 |
| 559 | 20230607 | 092600 | 106175655 | 2440 | 2445 | 2445 | 2440 | 2723 |
| 560 | 20230607 | 092500 | 99522935 | 2445 | 2450 | 2450 | 2445 | 711 |
| 561 | 20230607 | 092400 | 97782755 | 2450 | 2445 | 2450 | 2445 | 470 |
| 562 | 20230607 | 092300 | 96633405 | 2440 | 2440 | 2440 | 2440 | 9 |
| 563 | 20230607 | 092200 | 96611445 | 2440 | 2445 | 2445 | 2440 | 943 |
| 564 | 20230607 | 092100 | 94305860 | 2445 | 2445 | 2445 | 2445 | 0 |
| 565 | 20230607 | 092000 | 94305860 | 2445 | 2445 | 2445 | 2445 | 36 |
| 566 | 20230607 | 091900 | 94217840 | 2445 | 2440 | 2445 | 2440 | 877 |
| 567 | 20230607 | 091800 | 92075065 | 2440 | 2440 | 2440 | 2440 | 1831 |
| 568 | 20230607 | 091700 | 87607425 | 2440 | 2435 | 2440 | 2435 | 721 |
| 569 | 20230607 | 091600 | 85848210 | 2435 | 2435 | 2435 | 2435 | 0 |
| 570 | 20230607 | 091500 | 85848210 | 2435 | 2435 | 2435 | 2430 | 865 |
| 571 | 20230607 | 091400 | 83742115 | 2435 | 2435 | 2435 | 2435 | 173 |
| 572 | 20230607 | 091300 | 83320860 | 2435 | 2435 | 2435 | 2435 | 143 |
| 573 | 20230607 | 091200 | 82972655 | 2435 | 2445 | 2445 | 2435 | 1018 |
| 574 | 20230607 | 091100 | 80491395 | 2440 | 2440 | 2440 | 2440 | 165 |
| 575 | 20230607 | 091000 | 80088795 | 2440 | 2440 | 2440 | 2440 | 110 |
| 576 | 20230607 | 090900 | 79820395 | 2440 | 2440 | 2440 | 2440 | 0 |
| 577 | 20230607 | 090800 | 79820395 | 2440 | 2440 | 2445 | 2440 | 1090 |
| 578 | 20230607 | 090700 | 77160585 | 2440 | 2445 | 2445 | 2440 | 50 |
| 579 | 20230607 | 090600 | 77038485 | 2450 | 2450 | 2450 | 2440 | 2229 |
| 580 | 20230607 | 090500 | 71586015 | 2450 | 2450 | 2450 | 2450 | 560 |
| 581 | 20230607 | 090400 | 70214015 | 2450 | 2460 | 2460 | 2450 | 859 |
| 582 | 20230607 | 090300 | 68106780 | 2465 | 2445 | 2465 | 2445 | 5720 |
| 583 | 20230607 | 090200 | 54024515 | 2445 | 2455 | 2465 | 2445 | 12455 |
| 584 | 20230607 | 090100 | 23437925 | 2455 | 2440 | 2455 | 2435 | 3257 |
| 585 | 20230607 | 090000 | 15465800 | 2435 | 2435 | 2435 | 2425 | 6352 |