30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 3762 |
| 3 | 20230619 | 183900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 4 | 20230619 | 183800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 5 | 20230619 | 183700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 6 | 20230619 | 183600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 7 | 20230619 | 183500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 8 | 20230619 | 183400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 9 | 20230619 | 183300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 10 | 20230619 | 183200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 11 | 20230619 | 183100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 12 | 20230619 | 183000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 13 | 20230619 | 182900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 14 | 20230619 | 182800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 15 | 20230619 | 182700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 16 | 20230619 | 182600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 17 | 20230619 | 182500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 18 | 20230619 | 182400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 19 | 20230619 | 182300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 20 | 20230619 | 182200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 21 | 20230619 | 182100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 22 | 20230619 | 182000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 23 | 20230619 | 181900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 24 | 20230619 | 181800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 25 | 20230619 | 181700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 26 | 20230619 | 181600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 27 | 20230619 | 181500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 28 | 20230619 | 181400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 29 | 20230619 | 181300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 30 | 20230619 | 181200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 31 | 20230619 | 181100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 32 | 20230619 | 181000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 3762 |
| 33 | 20230619 | 180900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 34 | 20230619 | 180800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 35 | 20230619 | 180700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 36 | 20230619 | 180600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 37 | 20230619 | 180500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 38 | 20230619 | 180400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 39 | 20230619 | 180300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 40 | 20230619 | 180200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 41 | 20230619 | 180100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 42 | 20230619 | 180000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 43 | 20230619 | 175900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 44 | 20230619 | 175800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 45 | 20230619 | 175700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 46 | 20230619 | 175600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 47 | 20230619 | 175500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 48 | 20230619 | 175400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 49 | 20230619 | 175300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 50 | 20230619 | 175200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 51 | 20230619 | 175100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 52 | 20230619 | 175000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 53 | 20230619 | 174900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 54 | 20230619 | 174800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 55 | 20230619 | 174700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 56 | 20230619 | 174600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 57 | 20230619 | 174500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 58 | 20230619 | 174400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 59 | 20230619 | 174300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 60 | 20230619 | 174200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 61 | 20230619 | 174100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 62 | 20230619 | 174000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 3762 |
| 63 | 20230619 | 173900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 64 | 20230619 | 173800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 65 | 20230619 | 173700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 66 | 20230619 | 173600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 67 | 20230619 | 173500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 68 | 20230619 | 173400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 69 | 20230619 | 173300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 70 | 20230619 | 173200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 71 | 20230619 | 173100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 72 | 20230619 | 173000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 73 | 20230619 | 172900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 74 | 20230619 | 172800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 75 | 20230619 | 172700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 76 | 20230619 | 172600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 77 | 20230619 | 172500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 78 | 20230619 | 172400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 79 | 20230619 | 172300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 80 | 20230619 | 172200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 81 | 20230619 | 172100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 82 | 20230619 | 172000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 83 | 20230619 | 171900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 84 | 20230619 | 171800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 85 | 20230619 | 171700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 86 | 20230619 | 171600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 87 | 20230619 | 171500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 88 | 20230619 | 171400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 89 | 20230619 | 171300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 90 | 20230619 | 171200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 91 | 20230619 | 171100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 92 | 20230619 | 171000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 3762 |
| 93 | 20230619 | 170900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 94 | 20230619 | 170800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 95 | 20230619 | 170700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 96 | 20230619 | 170600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 97 | 20230619 | 170500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 98 | 20230619 | 170400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 99 | 20230619 | 170300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 100 | 20230619 | 170200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 101 | 20230619 | 170100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 102 | 20230619 | 170000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 103 | 20230619 | 165900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 104 | 20230619 | 165800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 105 | 20230619 | 165700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 106 | 20230619 | 165600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 107 | 20230619 | 165500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 108 | 20230619 | 165400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 109 | 20230619 | 165300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 110 | 20230619 | 165200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 111 | 20230619 | 165100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 112 | 20230619 | 165000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 113 | 20230619 | 164900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 114 | 20230619 | 164800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 115 | 20230619 | 164700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 116 | 20230619 | 164600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 117 | 20230619 | 164500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 118 | 20230619 | 164400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 119 | 20230619 | 164300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 120 | 20230619 | 164200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 121 | 20230619 | 164100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 122 | 20230619 | 164000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 3762 |
| 123 | 20230619 | 163900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 124 | 20230619 | 163800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 125 | 20230619 | 163700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 126 | 20230619 | 163600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 127 | 20230619 | 163500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 128 | 20230619 | 163400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 129 | 20230619 | 163300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 130 | 20230619 | 163200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 131 | 20230619 | 163100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 132 | 20230619 | 163000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 133 | 20230619 | 162900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 134 | 20230619 | 162800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 135 | 20230619 | 162700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 136 | 20230619 | 162600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 137 | 20230619 | 162500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 138 | 20230619 | 162400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 139 | 20230619 | 162300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 140 | 20230619 | 162200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 141 | 20230619 | 162100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 142 | 20230619 | 162000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 143 | 20230619 | 161900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 144 | 20230619 | 161800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 145 | 20230619 | 161700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 146 | 20230619 | 161600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 147 | 20230619 | 161500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 148 | 20230619 | 161400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 149 | 20230619 | 161300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 150 | 20230619 | 161200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 151 | 20230619 | 161100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 152 | 20230619 | 161000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 3762 |
| 153 | 20230619 | 160900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 154 | 20230619 | 160800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 155 | 20230619 | 160700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 156 | 20230619 | 160600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 157 | 20230619 | 160500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 158 | 20230619 | 160400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 159 | 20230619 | 160300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 160 | 20230619 | 160200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 161 | 20230619 | 160100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 162 | 20230619 | 160000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 163 | 20230619 | 155900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 164 | 20230619 | 155800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 165 | 20230619 | 155700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 166 | 20230619 | 155600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 167 | 20230619 | 155500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 168 | 20230619 | 155400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 169 | 20230619 | 155300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 170 | 20230619 | 155200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 171 | 20230619 | 155100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 172 | 20230619 | 155000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 173 | 20230619 | 154900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 174 | 20230619 | 154800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 175 | 20230619 | 154700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 176 | 20230619 | 154600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 177 | 20230619 | 154500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 178 | 20230619 | 154400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 179 | 20230619 | 154300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 180 | 20230619 | 154200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 181 | 20230619 | 154100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 182 | 20230619 | 154000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 3762 |
| 183 | 20230619 | 153900 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 184 | 20230619 | 153800 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 185 | 20230619 | 153700 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 186 | 20230619 | 153600 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 187 | 20230619 | 153500 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 188 | 20230619 | 153400 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 189 | 20230619 | 153300 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 190 | 20230619 | 153200 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 191 | 20230619 | 153100 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 0 |
| 192 | 20230619 | 153000 | 1536276070 | 12920 | 12920 | 12920 | 12920 | 3762 |
| 193 | 20230619 | 152900 | 1487671030 | 12910 | 12910 | 12910 | 12910 | 0 |
| 194 | 20230619 | 152800 | 1487671030 | 12910 | 12910 | 12910 | 12910 | 0 |
| 195 | 20230619 | 152700 | 1487671030 | 12910 | 12910 | 12910 | 12910 | 0 |
| 196 | 20230619 | 152600 | 1487671030 | 12910 | 12910 | 12910 | 12910 | 0 |
| 197 | 20230619 | 152500 | 1487671030 | 12910 | 12910 | 12910 | 12910 | 0 |
| 198 | 20230619 | 152400 | 1487671030 | 12910 | 12910 | 12910 | 12910 | 0 |
| 199 | 20230619 | 152300 | 1487671030 | 12910 | 12910 | 12910 | 12910 | 0 |
| 200 | 20230619 | 152200 | 1487671030 | 12910 | 12910 | 12910 | 12910 | 0 |
| 201 | 20230619 | 152100 | 1487671030 | 12910 | 12910 | 12910 | 12910 | 0 |
| 202 | 20230619 | 152000 | 1487671030 | 12910 | 12910 | 12910 | 12910 | 0 |
| 203 | 20230619 | 151900 | 1487671030 | 12910 | 12890 | 12910 | 12880 | 3255 |
| 204 | 20230619 | 151800 | 1445682660 | 12890 | 12850 | 12890 | 12850 | 290 |
| 205 | 20230619 | 151700 | 1441949480 | 12860 | 12860 | 12860 | 12860 | 200 |
| 206 | 20230619 | 151600 | 1439377480 | 12860 | 12860 | 12860 | 12860 | 119 |
| 207 | 20230619 | 151500 | 1437847140 | 12860 | 12860 | 12860 | 12860 | 6 |
| 208 | 20230619 | 151400 | 1437769980 | 12850 | 12850 | 12850 | 12850 | 0 |
| 209 | 20230619 | 151300 | 1437769980 | 12850 | 12850 | 12850 | 12850 | 0 |
| 210 | 20230619 | 151200 | 1437769980 | 12850 | 12850 | 12850 | 12850 | 20 |
| 211 | 20230619 | 151100 | 1437512980 | 12850 | 12850 | 12850 | 12850 | 58 |
| 212 | 20230619 | 151000 | 1436767680 | 12850 | 12850 | 12850 | 12850 | 80 |
| 213 | 20230619 | 150900 | 1435739680 | 12850 | 12850 | 12850 | 12850 | 124 |
| 214 | 20230619 | 150800 | 1434146280 | 12850 | 12840 | 12850 | 12840 | 7 |
| 215 | 20230619 | 150700 | 1434056340 | 12840 | 12840 | 12840 | 12840 | 200 |
| 216 | 20230619 | 150600 | 1431488340 | 12850 | 12850 | 12850 | 12850 | 70 |
| 217 | 20230619 | 150500 | 1430588840 | 12860 | 12860 | 12860 | 12860 | 0 |
| 218 | 20230619 | 150400 | 1430588840 | 12860 | 12860 | 12860 | 12860 | 1 |
| 219 | 20230619 | 150300 | 1430575980 | 12850 | 12840 | 12850 | 12840 | 316 |
| 220 | 20230619 | 150200 | 1426515410 | 12840 | 12840 | 12840 | 12840 | 0 |
| 221 | 20230619 | 150100 | 1426515410 | 12840 | 12840 | 12840 | 12840 | 90 |
| 222 | 20230619 | 150000 | 1425359810 | 12840 | 12840 | 12840 | 12840 | 371 |
| 223 | 20230619 | 145900 | 1420596170 | 12840 | 12840 | 12840 | 12840 | 55 |
| 224 | 20230619 | 145800 | 1419889970 | 12840 | 12850 | 12850 | 12840 | 625 |
| 225 | 20230619 | 145700 | 1411863490 | 12850 | 12850 | 12850 | 12850 | 712 |
| 226 | 20230619 | 145600 | 1402714290 | 12850 | 12850 | 12850 | 12850 | 227 |
| 227 | 20230619 | 145500 | 1399797340 | 12860 | 12860 | 12860 | 12860 | 122 |
| 228 | 20230619 | 145400 | 1398228420 | 12860 | 12870 | 12870 | 12860 | 449 |
| 229 | 20230619 | 145300 | 1392454190 | 12870 | 12870 | 12870 | 12870 | 201 |
| 230 | 20230619 | 145200 | 1389867320 | 12870 | 12870 | 12870 | 12870 | 17 |
| 231 | 20230619 | 145100 | 1389648530 | 12870 | 12870 | 12870 | 12870 | 100 |
| 232 | 20230619 | 145000 | 1388361530 | 12870 | 12880 | 12880 | 12870 | 11 |
| 233 | 20230619 | 144900 | 1388219860 | 12870 | 12870 | 12870 | 12870 | 6 |
| 234 | 20230619 | 144800 | 1388142640 | 12880 | 12880 | 12880 | 12880 | 2 |
| 235 | 20230619 | 144700 | 1388116880 | 12880 | 12880 | 12880 | 12880 | 260 |
| 236 | 20230619 | 144600 | 1384768080 | 12880 | 12870 | 12880 | 12870 | 102 |
| 237 | 20230619 | 144500 | 1383455320 | 12870 | 12870 | 12880 | 12870 | 16 |
| 238 | 20230619 | 144400 | 1383249380 | 12870 | 12860 | 12870 | 12860 | 163 |
| 239 | 20230619 | 144300 | 1381151670 | 12860 | 12860 | 12860 | 12860 | 5 |
| 240 | 20230619 | 144200 | 1381087370 | 12860 | 12860 | 12860 | 12860 | 0 |
| 241 | 20230619 | 144100 | 1381087370 | 12860 | 12860 | 12860 | 12860 | 84 |
| 242 | 20230619 | 144000 | 1380007130 | 12870 | 12870 | 12870 | 12870 | 689 |
| 243 | 20230619 | 143900 | 1371139700 | 12870 | 12870 | 12870 | 12870 | 0 |
| 244 | 20230619 | 143800 | 1371139700 | 12870 | 12870 | 12870 | 12870 | 1 |
| 245 | 20230619 | 143700 | 1371126830 | 12870 | 12860 | 12870 | 12860 | 162 |
| 246 | 20230619 | 143600 | 1369043320 | 12850 | 12850 | 12850 | 12850 | 0 |
| 247 | 20230619 | 143500 | 1369043320 | 12850 | 12850 | 12850 | 12850 | 0 |
| 248 | 20230619 | 143400 | 1369043320 | 12850 | 12850 | 12850 | 12850 | 132 |
| 249 | 20230619 | 143300 | 1367347120 | 12860 | 12860 | 12860 | 12860 | 0 |
| 250 | 20230619 | 143200 | 1367347120 | 12860 | 12840 | 12860 | 12840 | 1255 |
| 251 | 20230619 | 143100 | 1351228850 | 12840 | 12840 | 12840 | 12840 | 0 |
| 252 | 20230619 | 143000 | 1351228850 | 12840 | 12850 | 12850 | 12840 | 1470 |
| 253 | 20230619 | 142900 | 1332352240 | 12850 | 12840 | 12850 | 12840 | 124 |
| 254 | 20230619 | 142800 | 1330758890 | 12840 | 12850 | 12850 | 12840 | 5 |
| 255 | 20230619 | 142700 | 1330694660 | 12850 | 12840 | 12850 | 12840 | 8 |
| 256 | 20230619 | 142600 | 1330591910 | 12840 | 12840 | 12840 | 12840 | 0 |
| 257 | 20230619 | 142500 | 1330591910 | 12840 | 12850 | 12850 | 12840 | 187 |
| 258 | 20230619 | 142400 | 1328189060 | 12850 | 12850 | 12850 | 12850 | 0 |
| 259 | 20230619 | 142300 | 1328189060 | 12850 | 12850 | 12850 | 12850 | 10 |
| 260 | 20230619 | 142200 | 1328060560 | 12840 | 12840 | 12840 | 12840 | 0 |
| 261 | 20230619 | 142100 | 1328060560 | 12840 | 12840 | 12840 | 12840 | 312 |
| 262 | 20230619 | 142000 | 1324054480 | 12840 | 12860 | 12860 | 12840 | 90 |
| 263 | 20230619 | 141900 | 1322898780 | 12860 | 12860 | 12860 | 12860 | 1 |
| 264 | 20230619 | 141800 | 1322885920 | 12860 | 12860 | 12860 | 12860 | 0 |
| 265 | 20230619 | 141700 | 1322885920 | 12860 | 12860 | 12860 | 12860 | 0 |
| 266 | 20230619 | 141600 | 1322885920 | 12860 | 12860 | 12860 | 12860 | 0 |
| 267 | 20230619 | 141500 | 1322885920 | 12860 | 12850 | 12860 | 12850 | 8 |
| 268 | 20230619 | 141400 | 1322783080 | 12860 | 12860 | 12860 | 12860 | 0 |
| 269 | 20230619 | 141300 | 1322783080 | 12860 | 12860 | 12860 | 12860 | 0 |
| 270 | 20230619 | 141200 | 1322783080 | 12860 | 12850 | 12860 | 12840 | 1901 |
| 271 | 20230619 | 141100 | 1298365520 | 12840 | 12850 | 12850 | 12840 | 43 |
| 272 | 20230619 | 141000 | 1297813200 | 12850 | 12850 | 12850 | 12850 | 184 |
| 273 | 20230619 | 140900 | 1295448800 | 12850 | 12850 | 12850 | 12850 | 0 |
| 274 | 20230619 | 140800 | 1295448800 | 12850 | 12850 | 12850 | 12850 | 100 |
| 275 | 20230619 | 140700 | 1294163800 | 12850 | 12840 | 12850 | 12840 | 17 |
| 276 | 20230619 | 140600 | 1293945500 | 12840 | 12840 | 12840 | 12840 | 3 |
| 277 | 20230619 | 140500 | 1293906980 | 12840 | 12840 | 12840 | 12840 | 108 |
| 278 | 20230619 | 140400 | 1292520260 | 12840 | 12840 | 12840 | 12840 | 30 |
| 279 | 20230619 | 140300 | 1292135060 | 12840 | 12840 | 12840 | 12840 | 121 |
| 280 | 20230619 | 140200 | 1290581420 | 12840 | 12840 | 12840 | 12840 | 0 |
| 281 | 20230619 | 140100 | 1290581420 | 12840 | 12850 | 12850 | 12840 | 103 |
| 282 | 20230619 | 140000 | 1289257900 | 12850 | 12850 | 12850 | 12850 | 8 |
| 283 | 20230619 | 135900 | 1289155100 | 12850 | 12840 | 12850 | 12840 | 23 |
| 284 | 20230619 | 135800 | 1288859700 | 12840 | 12850 | 12850 | 12840 | 47 |
| 285 | 20230619 | 135700 | 1288256160 | 12850 | 12850 | 12850 | 12850 | 1 |
| 286 | 20230619 | 135600 | 1288243310 | 12850 | 12850 | 12850 | 12850 | 105 |
| 287 | 20230619 | 135500 | 1286894060 | 12850 | 12850 | 12850 | 12850 | 1 |
| 288 | 20230619 | 135400 | 1286881210 | 12850 | 12850 | 12850 | 12850 | 231 |
| 289 | 20230619 | 135300 | 1283912860 | 12850 | 12850 | 12850 | 12850 | 599 |
| 290 | 20230619 | 135200 | 1276215710 | 12850 | 12850 | 12850 | 12850 | 147 |
| 291 | 20230619 | 135100 | 1274326760 | 12850 | 12850 | 12860 | 12850 | 188 |
| 292 | 20230619 | 135000 | 1271910460 | 12850 | 12850 | 12860 | 12850 | 411 |
| 293 | 20230619 | 134900 | 1266628610 | 12860 | 12860 | 12860 | 12860 | 0 |
| 294 | 20230619 | 134800 | 1266628610 | 12860 | 12860 | 12860 | 12860 | 0 |
| 295 | 20230619 | 134700 | 1266628610 | 12860 | 12860 | 12860 | 12860 | 517 |
| 296 | 20230619 | 134600 | 1259979990 | 12850 | 12850 | 12850 | 12850 | 1745 |
| 297 | 20230619 | 134500 | 1237556740 | 12860 | 12860 | 12860 | 12860 | 151 |
| 298 | 20230619 | 134400 | 1235614880 | 12860 | 12860 | 12860 | 12860 | 68 |
| 299 | 20230619 | 134300 | 1234740400 | 12860 | 12860 | 12860 | 12860 | 257 |
| 300 | 20230619 | 134200 | 1231435380 | 12850 | 12850 | 12850 | 12850 | 27 |
| 301 | 20230619 | 134100 | 1231088430 | 12860 | 12860 | 12860 | 12860 | 0 |
| 302 | 20230619 | 134000 | 1231088430 | 12860 | 12860 | 12860 | 12860 | 112 |
| 303 | 20230619 | 133900 | 1229648110 | 12860 | 12870 | 12870 | 12860 | 993 |
| 304 | 20230619 | 133800 | 1216875230 | 12870 | 12870 | 12870 | 12870 | 0 |
| 305 | 20230619 | 133700 | 1216875230 | 12870 | 12870 | 12870 | 12870 | 500 |
| 306 | 20230619 | 133600 | 1210440230 | 12870 | 12880 | 12880 | 12870 | 364 |
| 307 | 20230619 | 133500 | 1205754690 | 12880 | 12890 | 12890 | 12880 | 1108 |
| 308 | 20230619 | 133400 | 1191483080 | 12880 | 12880 | 12880 | 12880 | 25 |
| 309 | 20230619 | 133300 | 1191161080 | 12890 | 12890 | 12890 | 12890 | 56 |
| 310 | 20230619 | 133200 | 1190439240 | 12890 | 12890 | 12890 | 12890 | 52 |
| 311 | 20230619 | 133100 | 1189768960 | 12890 | 12900 | 12900 | 12890 | 2 |
| 312 | 20230619 | 133000 | 1189743170 | 12890 | 12890 | 12890 | 12890 | 102 |
| 313 | 20230619 | 132900 | 1188428390 | 12890 | 12890 | 12890 | 12890 | 15 |
| 314 | 20230619 | 132800 | 1188235040 | 12890 | 12890 | 12890 | 12890 | 50 |
| 315 | 20230619 | 132700 | 1187590540 | 12890 | 12890 | 12890 | 12890 | 75 |
| 316 | 20230619 | 132600 | 1186623790 | 12890 | 12890 | 12890 | 12890 | 44 |
| 317 | 20230619 | 132500 | 1186056630 | 12890 | 12890 | 12890 | 12890 | 116 |
| 318 | 20230619 | 132400 | 1184561390 | 12900 | 12900 | 12900 | 12900 | 1 |
| 319 | 20230619 | 132300 | 1184548490 | 12900 | 12900 | 12900 | 12900 | 1 |
| 320 | 20230619 | 132200 | 1184535590 | 12900 | 12900 | 12900 | 12900 | 0 |
| 321 | 20230619 | 132100 | 1184535590 | 12900 | 12900 | 12900 | 12900 | 174 |
| 322 | 20230619 | 132000 | 1182290990 | 12900 | 12890 | 12900 | 12890 | 521 |
| 323 | 20230619 | 131900 | 1175571860 | 12890 | 12890 | 12890 | 12890 | 101 |
| 324 | 20230619 | 131800 | 1174269970 | 12890 | 12890 | 12890 | 12890 | 3 |
| 325 | 20230619 | 131700 | 1174231300 | 12890 | 12890 | 12890 | 12890 | 10 |
| 326 | 20230619 | 131600 | 1174102400 | 12890 | 12890 | 12890 | 12890 | 5 |
| 327 | 20230619 | 131500 | 1174037950 | 12900 | 12900 | 12900 | 12900 | 0 |
| 328 | 20230619 | 131400 | 1174037950 | 12900 | 12890 | 12900 | 12880 | 258 |
| 329 | 20230619 | 131300 | 1170713160 | 12890 | 12890 | 12890 | 12890 | 87 |
| 330 | 20230619 | 131200 | 1169591730 | 12900 | 12900 | 12900 | 12900 | 31 |
| 331 | 20230619 | 131100 | 1169191830 | 12900 | 12900 | 12900 | 12900 | 5 |
| 332 | 20230619 | 131000 | 1169127330 | 12900 | 12900 | 12900 | 12890 | 59 |
| 333 | 20230619 | 130900 | 1168366670 | 12900 | 12900 | 12900 | 12900 | 25 |
| 334 | 20230619 | 130800 | 1168044170 | 12900 | 12890 | 12900 | 12890 | 6 |
| 335 | 20230619 | 130700 | 1167966800 | 12890 | 12890 | 12890 | 12890 | 58 |
| 336 | 20230619 | 130600 | 1167219180 | 12890 | 12880 | 12890 | 12880 | 478 |
| 337 | 20230619 | 130500 | 1161058760 | 12880 | 12880 | 12880 | 12880 | 11 |
| 338 | 20230619 | 130400 | 1160917080 | 12880 | 12880 | 12880 | 12880 | 0 |
| 339 | 20230619 | 130300 | 1160917080 | 12880 | 12880 | 12880 | 12880 | 0 |
| 340 | 20230619 | 130200 | 1160917080 | 12880 | 12880 | 12880 | 12880 | 10 |
| 341 | 20230619 | 130100 | 1160788280 | 12890 | 12890 | 12890 | 12890 | 0 |
| 342 | 20230619 | 130000 | 1160788280 | 12890 | 12890 | 12890 | 12890 | 132 |
| 343 | 20230619 | 125900 | 1159086800 | 12890 | 12880 | 12890 | 12880 | 31 |
| 344 | 20230619 | 125800 | 1158687510 | 12880 | 12880 | 12880 | 12880 | 0 |
| 345 | 20230619 | 125700 | 1158687510 | 12880 | 12880 | 12880 | 12880 | 385 |
| 346 | 20230619 | 125600 | 1153728710 | 12880 | 12880 | 12880 | 12880 | 0 |
| 347 | 20230619 | 125500 | 1153728710 | 12880 | 12890 | 12890 | 12880 | 289 |
| 348 | 20230619 | 125400 | 1150006150 | 12890 | 12880 | 12890 | 12880 | 252 |
| 349 | 20230619 | 125300 | 1146759870 | 12880 | 12880 | 12880 | 12880 | 12 |
| 350 | 20230619 | 125200 | 1146605310 | 12890 | 12890 | 12890 | 12890 | 0 |
| 351 | 20230619 | 125100 | 1146605310 | 12890 | 12890 | 12890 | 12890 | 0 |
| 352 | 20230619 | 125000 | 1146605310 | 12890 | 12880 | 12890 | 12880 | 33 |
| 353 | 20230619 | 124900 | 1146180240 | 12860 | 12860 | 12860 | 12860 | 209 |
| 354 | 20230619 | 124800 | 1143492500 | 12870 | 12870 | 12870 | 12870 | 30 |
| 355 | 20230619 | 124700 | 1143106400 | 12860 | 12860 | 12860 | 12860 | 0 |
| 356 | 20230619 | 124600 | 1143106400 | 12860 | 12870 | 12870 | 12860 | 30 |
| 357 | 20230619 | 124500 | 1142720390 | 12870 | 12890 | 12890 | 12870 | 182 |
| 358 | 20230619 | 124400 | 1140376000 | 12890 | 12890 | 12890 | 12890 | 199 |
| 359 | 20230619 | 124300 | 1137810890 | 12880 | 12880 | 12880 | 12880 | 223 |
| 360 | 20230619 | 124200 | 1134938650 | 12860 | 12870 | 12870 | 12860 | 40 |
| 361 | 20230619 | 124100 | 1134424150 | 12880 | 12880 | 12880 | 12880 | 15 |
| 362 | 20230619 | 124000 | 1134230950 | 12870 | 12870 | 12870 | 12870 | 30 |
| 363 | 20230619 | 123900 | 1133844850 | 12860 | 12860 | 12860 | 12860 | 390 |
| 364 | 20230619 | 123800 | 1128829450 | 12860 | 12860 | 12860 | 12860 | 30 |
| 365 | 20230619 | 123700 | 1128443650 | 12860 | 12860 | 12860 | 12860 | 49 |
| 366 | 20230619 | 123600 | 1127813510 | 12860 | 12860 | 12860 | 12860 | 157 |
| 367 | 20230619 | 123500 | 1125794490 | 12860 | 12870 | 12870 | 12860 | 232 |
| 368 | 20230619 | 123400 | 1122808740 | 12880 | 12880 | 12880 | 12880 | 0 |
| 369 | 20230619 | 123300 | 1122808740 | 12880 | 12880 | 12880 | 12880 | 30 |
| 370 | 20230619 | 123200 | 1122422340 | 12870 | 12870 | 12870 | 12870 | 289 |
| 371 | 20230619 | 123100 | 1118702910 | 12870 | 12870 | 12870 | 12870 | 783 |
| 372 | 20230619 | 123000 | 1108625700 | 12880 | 12890 | 12890 | 12880 | 176 |
| 373 | 20230619 | 122900 | 1106358580 | 12880 | 12880 | 12880 | 12880 | 515 |
| 374 | 20230619 | 122800 | 1099725380 | 12890 | 12880 | 12890 | 12880 | 103 |
| 375 | 20230619 | 122700 | 1098398710 | 12880 | 12900 | 12900 | 12880 | 412 |
| 376 | 20230619 | 122600 | 1093087920 | 12910 | 12890 | 12910 | 12890 | 65 |
| 377 | 20230619 | 122500 | 1092250030 | 12910 | 12870 | 12910 | 12870 | 4538 |
| 378 | 20230619 | 122400 | 1033776790 | 12870 | 12870 | 12870 | 12870 | 317 |
| 379 | 20230619 | 122300 | 1029697000 | 12870 | 12870 | 12870 | 12870 | 176 |
| 380 | 20230619 | 122200 | 1027431880 | 12870 | 12870 | 12870 | 12870 | 19 |
| 381 | 20230619 | 122100 | 1027187350 | 12870 | 12870 | 12880 | 12870 | 240 |
| 382 | 20230619 | 122000 | 1024097530 | 12870 | 12860 | 12870 | 12860 | 55 |
| 383 | 20230619 | 121900 | 1023390080 | 12870 | 12870 | 12870 | 12870 | 51 |
| 384 | 20230619 | 121800 | 1022733710 | 12880 | 12880 | 12880 | 12870 | 520 |
| 385 | 20230619 | 121700 | 1016041110 | 12880 | 12870 | 12880 | 12870 | 167 |
| 386 | 20230619 | 121600 | 1013890230 | 12870 | 12860 | 12870 | 12860 | 566 |
| 387 | 20230619 | 121500 | 1006610500 | 12860 | 12870 | 12870 | 12860 | 84 |
| 388 | 20230619 | 121400 | 1005529470 | 12870 | 12860 | 12870 | 12860 | 898 |
| 389 | 20230619 | 121300 | 993977640 | 12850 | 12850 | 12860 | 12850 | 58 |
| 390 | 20230619 | 121200 | 993232060 | 12850 | 12850 | 12860 | 12850 | 261 |
| 391 | 20230619 | 121100 | 989878200 | 12840 | 12850 | 12850 | 12840 | 115 |
| 392 | 20230619 | 121000 | 988401450 | 12850 | 12840 | 12850 | 12840 | 560 |
| 393 | 20230619 | 120900 | 981211040 | 12840 | 12830 | 12840 | 12830 | 59 |
| 394 | 20230619 | 120800 | 980453920 | 12830 | 12830 | 12830 | 12830 | 8 |
| 395 | 20230619 | 120700 | 980351280 | 12830 | 12830 | 12830 | 12830 | 31 |
| 396 | 20230619 | 120600 | 979953550 | 12820 | 12820 | 12820 | 12820 | 0 |
| 397 | 20230619 | 120500 | 979953550 | 12820 | 12820 | 12830 | 12820 | 61 |
| 398 | 20230619 | 120400 | 979171520 | 12820 | 12820 | 12820 | 12820 | 7 |
| 399 | 20230619 | 120300 | 979081780 | 12830 | 12830 | 12830 | 12830 | 0 |
| 400 | 20230619 | 120200 | 979081780 | 12830 | 12830 | 12830 | 12830 | 1 |
| 401 | 20230619 | 120100 | 979068950 | 12820 | 12820 | 12830 | 12820 | 136 |
| 402 | 20230619 | 120000 | 977325280 | 12820 | 12820 | 12820 | 12820 | 0 |
| 403 | 20230619 | 115900 | 977325280 | 12820 | 12820 | 12820 | 12820 | 2 |
| 404 | 20230619 | 115800 | 977299640 | 12830 | 12830 | 12830 | 12830 | 0 |
| 405 | 20230619 | 115700 | 977299640 | 12830 | 12830 | 12830 | 12820 | 5 |
| 406 | 20230619 | 115600 | 977235500 | 12840 | 12840 | 12840 | 12840 | 0 |
| 407 | 20230619 | 115500 | 977235500 | 12840 | 12820 | 12840 | 12820 | 83 |
| 408 | 20230619 | 115400 | 976171400 | 12820 | 12840 | 12840 | 12820 | 162 |
| 409 | 20230619 | 115300 | 974093950 | 12840 | 12840 | 12840 | 12840 | 0 |
| 410 | 20230619 | 115200 | 974093950 | 12840 | 12830 | 12840 | 12830 | 107 |
| 411 | 20230619 | 115100 | 972720080 | 12830 | 12830 | 12830 | 12830 | 6 |
| 412 | 20230619 | 115000 | 972643100 | 12830 | 12830 | 12840 | 12830 | 44 |
| 413 | 20230619 | 114900 | 972078560 | 12820 | 12820 | 12820 | 12820 | 3 |
| 414 | 20230619 | 114800 | 972040100 | 12820 | 12820 | 12820 | 12820 | 15 |
| 415 | 20230619 | 114700 | 971847800 | 12830 | 12830 | 12830 | 12830 | 401 |
| 416 | 20230619 | 114600 | 966702970 | 12830 | 12830 | 12830 | 12830 | 0 |
| 417 | 20230619 | 114500 | 966702970 | 12830 | 12830 | 12830 | 12830 | 3 |
| 418 | 20230619 | 114400 | 966664480 | 12830 | 12830 | 12830 | 12830 | 11 |
| 419 | 20230619 | 114300 | 966523350 | 12810 | 12820 | 12830 | 12810 | 1218 |
| 420 | 20230619 | 114200 | 950918150 | 12820 | 12820 | 12820 | 12820 | 0 |
| 421 | 20230619 | 114100 | 950918150 | 12820 | 12820 | 12820 | 12820 | 234 |
| 422 | 20230619 | 114000 | 947918270 | 12820 | 12820 | 12820 | 12820 | 0 |
| 423 | 20230619 | 113900 | 947918270 | 12820 | 12820 | 12820 | 12820 | 101 |
| 424 | 20230619 | 113800 | 946623450 | 12820 | 12820 | 12820 | 12820 | 1 |
| 425 | 20230619 | 113700 | 946610630 | 12820 | 12820 | 12820 | 12820 | 15 |
| 426 | 20230619 | 113600 | 946418330 | 12800 | 12800 | 12800 | 12800 | 1 |
| 427 | 20230619 | 113500 | 946405530 | 12820 | 12810 | 12820 | 12800 | 142 |
| 428 | 20230619 | 113400 | 944585820 | 12800 | 12800 | 12800 | 12800 | 0 |
| 429 | 20230619 | 113300 | 944585820 | 12800 | 12800 | 12800 | 12800 | 0 |
| 430 | 20230619 | 113200 | 944585820 | 12800 | 12800 | 12800 | 12800 | 281 |
| 431 | 20230619 | 113100 | 940989020 | 12800 | 12790 | 12800 | 12790 | 131 |
| 432 | 20230619 | 113000 | 939313520 | 12800 | 12800 | 12800 | 12800 | 0 |
| 433 | 20230619 | 112900 | 939313520 | 12800 | 12800 | 12800 | 12800 | 0 |
| 434 | 20230619 | 112800 | 939313520 | 12800 | 12800 | 12800 | 12800 | 1 |
| 435 | 20230619 | 112700 | 939300720 | 12800 | 12790 | 12800 | 12790 | 121 |
| 436 | 20230619 | 112600 | 937752370 | 12790 | 12790 | 12790 | 12790 | 10 |
| 437 | 20230619 | 112500 | 937624470 | 12790 | 12790 | 12790 | 12790 | 45 |
| 438 | 20230619 | 112400 | 937048920 | 12790 | 12790 | 12790 | 12790 | 10 |
| 439 | 20230619 | 112300 | 936921020 | 12790 | 12790 | 12790 | 12790 | 1 |
| 440 | 20230619 | 112200 | 936908230 | 12790 | 12790 | 12790 | 12790 | 0 |
| 441 | 20230619 | 112100 | 936908230 | 12790 | 12790 | 12790 | 12790 | 385 |
| 442 | 20230619 | 112000 | 931984080 | 12800 | 12800 | 12800 | 12800 | 283 |
| 443 | 20230619 | 111900 | 928361680 | 12800 | 12800 | 12800 | 12800 | 570 |
| 444 | 20230619 | 111800 | 921065680 | 12800 | 12810 | 12810 | 12800 | 170 |
| 445 | 20230619 | 111700 | 918888080 | 12820 | 12820 | 12820 | 12820 | 0 |
| 446 | 20230619 | 111600 | 918888080 | 12820 | 12820 | 12820 | 12820 | 377 |
| 447 | 20230619 | 111500 | 914054940 | 12820 | 12830 | 12830 | 12820 | 253 |
| 448 | 20230619 | 111400 | 910811200 | 12830 | 12820 | 12830 | 12820 | 148 |
| 449 | 20230619 | 111300 | 908912800 | 12830 | 12820 | 12830 | 12820 | 149 |
| 450 | 20230619 | 111200 | 907001620 | 12820 | 12830 | 12830 | 12820 | 103 |
| 451 | 20230619 | 111100 | 905681000 | 12830 | 12830 | 12830 | 12830 | 35 |
| 452 | 20230619 | 111000 | 905231950 | 12830 | 12830 | 12830 | 12830 | 2 |
| 453 | 20230619 | 110900 | 905206290 | 12820 | 12820 | 12820 | 12810 | 523 |
| 454 | 20230619 | 110800 | 898503450 | 12810 | 12810 | 12820 | 12810 | 670 |
| 455 | 20230619 | 110700 | 889920740 | 12810 | 12810 | 12810 | 12810 | 59 |
| 456 | 20230619 | 110600 | 889164950 | 12820 | 12820 | 12820 | 12820 | 0 |
| 457 | 20230619 | 110500 | 889164950 | 12820 | 12820 | 12820 | 12820 | 0 |
| 458 | 20230619 | 110400 | 889164950 | 12820 | 12820 | 12820 | 12820 | 80 |
| 459 | 20230619 | 110300 | 888139350 | 12820 | 12810 | 12820 | 12810 | 82 |
| 460 | 20230619 | 110200 | 887088920 | 12810 | 12810 | 12810 | 12810 | 0 |
| 461 | 20230619 | 110100 | 887088920 | 12810 | 12810 | 12810 | 12810 | 156 |
| 462 | 20230619 | 110000 | 885090560 | 12810 | 12810 | 12810 | 12810 | 101 |
| 463 | 20230619 | 105900 | 883796750 | 12810 | 12810 | 12810 | 12810 | 38 |
| 464 | 20230619 | 105800 | 883309970 | 12810 | 12810 | 12810 | 12810 | 50 |
| 465 | 20230619 | 105700 | 882669470 | 12820 | 12820 | 12820 | 12810 | 28 |
| 466 | 20230619 | 105600 | 882310590 | 12810 | 12810 | 12810 | 12810 | 159 |
| 467 | 20230619 | 105500 | 880273800 | 12820 | 12820 | 12820 | 12820 | 13 |
| 468 | 20230619 | 105400 | 880107140 | 12820 | 12820 | 12820 | 12820 | 10 |
| 469 | 20230619 | 105300 | 879978940 | 12820 | 12820 | 12820 | 12820 | 80 |
| 470 | 20230619 | 105200 | 878953340 | 12820 | 12810 | 12820 | 12810 | 3 |
| 471 | 20230619 | 105100 | 878914890 | 12810 | 12820 | 12820 | 12810 | 73 |
| 472 | 20230619 | 105000 | 877979460 | 12820 | 12820 | 12820 | 12820 | 4 |
| 473 | 20230619 | 104900 | 877928180 | 12820 | 12820 | 12820 | 12820 | 8 |
| 474 | 20230619 | 104800 | 877825620 | 12820 | 12820 | 12820 | 12820 | 25 |
| 475 | 20230619 | 104700 | 877505120 | 12820 | 12820 | 12820 | 12810 | 85 |
| 476 | 20230619 | 104600 | 876415450 | 12830 | 12830 | 12830 | 12830 | 0 |
| 477 | 20230619 | 104500 | 876415450 | 12830 | 12830 | 12830 | 12820 | 561 |
| 478 | 20230619 | 104400 | 869220780 | 12830 | 12840 | 12840 | 12830 | 167 |
| 479 | 20230619 | 104300 | 867076570 | 12840 | 12840 | 12840 | 12840 | 2 |
| 480 | 20230619 | 104200 | 867050890 | 12850 | 12850 | 12850 | 12850 | 41 |
| 481 | 20230619 | 104100 | 866524040 | 12850 | 12850 | 12860 | 12850 | 414 |
| 482 | 20230619 | 104000 | 861203260 | 12850 | 12850 | 12850 | 12850 | 72 |
| 483 | 20230619 | 103900 | 860278060 | 12850 | 12850 | 12850 | 12850 | 70 |
| 484 | 20230619 | 103800 | 859378560 | 12840 | 12860 | 12860 | 12840 | 39 |
| 485 | 20230619 | 103700 | 858877060 | 12860 | 12850 | 12860 | 12840 | 114 |
| 486 | 20230619 | 103600 | 857411790 | 12840 | 12860 | 12860 | 12840 | 620 |
| 487 | 20230619 | 103500 | 849445980 | 12860 | 12850 | 12860 | 12850 | 12 |
| 488 | 20230619 | 103400 | 849291770 | 12860 | 12850 | 12860 | 12850 | 62 |
| 489 | 20230619 | 103300 | 848494870 | 12850 | 12860 | 12860 | 12850 | 38 |
| 490 | 20230619 | 103200 | 848006240 | 12860 | 12860 | 12860 | 12860 | 1383 |
| 491 | 20230619 | 103100 | 830220860 | 12870 | 12860 | 12870 | 12860 | 33 |
| 492 | 20230619 | 103000 | 829796450 | 12860 | 12860 | 12870 | 12860 | 196 |
| 493 | 20230619 | 102900 | 827275880 | 12870 | 12860 | 12870 | 12860 | 67 |
| 494 | 20230619 | 102800 | 826414230 | 12860 | 12850 | 12860 | 12850 | 661 |
| 495 | 20230619 | 102700 | 817913890 | 12850 | 12850 | 12860 | 12840 | 486 |
| 496 | 20230619 | 102600 | 811670700 | 12860 | 12860 | 12860 | 12860 | 762 |
| 497 | 20230619 | 102500 | 801871380 | 12860 | 12860 | 12860 | 12860 | 112 |
| 498 | 20230619 | 102400 | 800431060 | 12880 | 12870 | 12880 | 12870 | 87 |
| 499 | 20230619 | 102300 | 799311020 | 12880 | 12870 | 12880 | 12870 | 960 |
| 500 | 20230619 | 102200 | 786951950 | 12880 | 12880 | 12880 | 12870 | 1090 |
| 501 | 20230619 | 102100 | 772913450 | 12870 | 12840 | 12870 | 12840 | 3336 |
| 502 | 20230619 | 102000 | 730052740 | 12830 | 12820 | 12830 | 12820 | 1050 |
| 503 | 20230619 | 101900 | 716583470 | 12830 | 12820 | 12830 | 12820 | 115 |
| 504 | 20230619 | 101800 | 715108530 | 12820 | 12810 | 12820 | 12780 | 338 |
| 505 | 20230619 | 101700 | 710777270 | 12810 | 12770 | 12810 | 12770 | 1031 |
| 506 | 20230619 | 101600 | 697580800 | 12760 | 12760 | 12760 | 12760 | 0 |
| 507 | 20230619 | 101500 | 697580800 | 12760 | 12760 | 12760 | 12760 | 0 |
| 508 | 20230619 | 101400 | 697580800 | 12760 | 12730 | 12760 | 12730 | 745 |
| 509 | 20230619 | 101300 | 688082680 | 12730 | 12730 | 12730 | 12730 | 321 |
| 510 | 20230619 | 101200 | 683996350 | 12730 | 12730 | 12730 | 12730 | 0 |
| 511 | 20230619 | 101100 | 683996350 | 12730 | 12730 | 12730 | 12730 | 2 |
| 512 | 20230619 | 101000 | 683970890 | 12730 | 12720 | 12730 | 12710 | 196 |
| 513 | 20230619 | 100900 | 681478220 | 12710 | 12710 | 12710 | 12710 | 81 |
| 514 | 20230619 | 100800 | 680448710 | 12710 | 12710 | 12710 | 12710 | 462 |
| 515 | 20230619 | 100700 | 674576690 | 12710 | 12710 | 12710 | 12710 | 140 |
| 516 | 20230619 | 100600 | 672797290 | 12720 | 12720 | 12720 | 12720 | 1 |
| 517 | 20230619 | 100500 | 672784570 | 12720 | 12720 | 12720 | 12720 | 7 |
| 518 | 20230619 | 100400 | 672695530 | 12720 | 12720 | 12720 | 12720 | 85 |
| 519 | 20230619 | 100300 | 671614330 | 12720 | 12720 | 12720 | 12720 | 10 |
| 520 | 20230619 | 100200 | 671487130 | 12720 | 12720 | 12720 | 12720 | 26 |
| 521 | 20230619 | 100100 | 671156410 | 12710 | 12710 | 12710 | 12710 | 0 |
| 522 | 20230619 | 100000 | 671156410 | 12710 | 12710 | 12710 | 12710 | 5 |
| 523 | 20230619 | 095900 | 671092860 | 12710 | 12710 | 12710 | 12710 | 0 |
| 524 | 20230619 | 095800 | 671092860 | 12710 | 12730 | 12730 | 12710 | 1080 |
| 525 | 20230619 | 095700 | 657355710 | 12740 | 12730 | 12740 | 12730 | 155 |
| 526 | 20230619 | 095600 | 655382550 | 12730 | 12730 | 12730 | 12730 | 70 |
| 527 | 20230619 | 095500 | 654491450 | 12730 | 12730 | 12740 | 12730 | 130 |
| 528 | 20230619 | 095400 | 652836340 | 12730 | 12730 | 12730 | 12730 | 23 |
| 529 | 20230619 | 095300 | 652543550 | 12720 | 12740 | 12750 | 12710 | 908 |
| 530 | 20230619 | 095200 | 640991020 | 12730 | 12730 | 12730 | 12720 | 1210 |
| 531 | 20230619 | 095100 | 625588320 | 12730 | 12730 | 12730 | 12730 | 189 |
| 532 | 20230619 | 095000 | 623182350 | 12730 | 12730 | 12730 | 12730 | 12 |
| 533 | 20230619 | 094900 | 623029590 | 12720 | 12730 | 12730 | 12720 | 20 |
| 534 | 20230619 | 094800 | 622775040 | 12720 | 12740 | 12740 | 12720 | 199 |
| 535 | 20230619 | 094700 | 620243560 | 12730 | 12740 | 12740 | 12730 | 150 |
| 536 | 20230619 | 094600 | 618332960 | 12720 | 12730 | 12730 | 12720 | 102 |
| 537 | 20230619 | 094500 | 617034520 | 12730 | 12710 | 12730 | 12710 | 507 |
| 538 | 20230619 | 094400 | 610580810 | 12710 | 12710 | 12710 | 12700 | 987 |
| 539 | 20230619 | 094300 | 598045610 | 12710 | 12720 | 12720 | 12710 | 616 |
| 540 | 20230619 | 094200 | 590214400 | 12720 | 12720 | 12720 | 12720 | 20 |
| 541 | 20230619 | 094100 | 589960000 | 12730 | 12730 | 12730 | 12730 | 31 |
| 542 | 20230619 | 094000 | 589565370 | 12730 | 12730 | 12730 | 12720 | 236 |
| 543 | 20230619 | 093900 | 586562640 | 12730 | 12730 | 12730 | 12730 | 2 |
| 544 | 20230619 | 093800 | 586537180 | 12720 | 12720 | 12720 | 12720 | 124 |
| 545 | 20230619 | 093700 | 584959900 | 12710 | 12740 | 12740 | 12710 | 226 |
| 546 | 20230619 | 093600 | 582084670 | 12740 | 12760 | 12760 | 12740 | 21 |
| 547 | 20230619 | 093500 | 581817110 | 12760 | 12780 | 12780 | 12760 | 214 |
| 548 | 20230619 | 093400 | 579084340 | 12790 | 12800 | 12800 | 12790 | 255 |
| 549 | 20230619 | 093300 | 575820890 | 12800 | 12780 | 12800 | 12780 | 438 |
| 550 | 20230619 | 093200 | 570216450 | 12760 | 12760 | 12760 | 12760 | 35 |
| 551 | 20230619 | 093100 | 569769850 | 12760 | 12710 | 12760 | 12710 | 651 |
| 552 | 20230619 | 093000 | 561484520 | 12710 | 12710 | 12710 | 12710 | 21 |
| 553 | 20230619 | 092900 | 561217610 | 12700 | 12710 | 12710 | 12700 | 181 |
| 554 | 20230619 | 092800 | 558917200 | 12700 | 12700 | 12700 | 12700 | 30 |
| 555 | 20230619 | 092700 | 558536200 | 12700 | 12680 | 12700 | 12680 | 292 |
| 556 | 20230619 | 092600 | 554829700 | 12680 | 12680 | 12680 | 12680 | 541 |
| 557 | 20230619 | 092500 | 547969820 | 12680 | 12680 | 12690 | 12680 | 846 |
| 558 | 20230619 | 092400 | 537241540 | 12680 | 12690 | 12690 | 12680 | 1063 |
| 559 | 20230619 | 092300 | 523758660 | 12700 | 12710 | 12710 | 12700 | 396 |
| 560 | 20230619 | 092200 | 518728740 | 12710 | 12690 | 12710 | 12690 | 17 |
| 561 | 20230619 | 092100 | 518512890 | 12690 | 12690 | 12710 | 12690 | 83 |
| 562 | 20230619 | 092000 | 517458580 | 12690 | 12680 | 12690 | 12680 | 234 |
| 563 | 20230619 | 091900 | 514489930 | 12680 | 12680 | 12680 | 12680 | 1 |
| 564 | 20230619 | 091800 | 514477250 | 12680 | 12720 | 12720 | 12680 | 2837 |
| 565 | 20230619 | 091700 | 478435860 | 12730 | 12730 | 12760 | 12730 | 818 |
| 566 | 20230619 | 091600 | 468018020 | 12740 | 12730 | 12740 | 12730 | 11 |
| 567 | 20230619 | 091500 | 467877890 | 12730 | 12780 | 12780 | 12730 | 3477 |
| 568 | 20230619 | 091400 | 423556820 | 12780 | 12790 | 12790 | 12780 | 294 |
| 569 | 20230619 | 091300 | 419798670 | 12790 | 12800 | 12810 | 12790 | 719 |
| 570 | 20230619 | 091200 | 410595620 | 12800 | 12790 | 12820 | 12790 | 2360 |
| 571 | 20230619 | 091100 | 380381230 | 12780 | 12760 | 12790 | 12750 | 1384 |
| 572 | 20230619 | 091000 | 362700930 | 12770 | 12770 | 12780 | 12760 | 864 |
| 573 | 20230619 | 090900 | 351668910 | 12780 | 12780 | 12780 | 12760 | 662 |
| 574 | 20230619 | 090800 | 343215620 | 12780 | 12780 | 12780 | 12770 | 331 |
| 575 | 20230619 | 090700 | 338985660 | 12770 | 12760 | 12770 | 12760 | 216 |
| 576 | 20230619 | 090600 | 336227750 | 12750 | 12750 | 12750 | 12740 | 906 |
| 577 | 20230619 | 090500 | 324680450 | 12760 | 12780 | 12800 | 12760 | 2044 |
| 578 | 20230619 | 090400 | 298573880 | 12780 | 12800 | 12800 | 12770 | 2732 |
| 579 | 20230619 | 090300 | 263641130 | 12800 | 12850 | 12850 | 12800 | 3838 |
| 580 | 20230619 | 090200 | 214424060 | 12850 | 12840 | 12910 | 12840 | 1650 |
| 581 | 20230619 | 090100 | 193197580 | 12840 | 12890 | 12940 | 12830 | 5035 |
| 582 | 20230619 | 090000 | 128357400 | 12880 | 12960 | 12960 | 12880 | 9833 |