29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 185700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 13595 |
| 3 | 20230619 | 185600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20230619 | 185500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20230619 | 185400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20230619 | 185300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20230619 | 185200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20230619 | 185100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20230619 | 185000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20230619 | 184900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20230619 | 184800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20230619 | 184700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20230619 | 184600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20230619 | 184500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20230619 | 184400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20230619 | 184300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20230619 | 184200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20230619 | 184100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20230619 | 184000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20230619 | 183900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20230619 | 183800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20230619 | 183700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20230619 | 183600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20230619 | 183500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20230619 | 183400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20230619 | 183300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20230619 | 183200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20230619 | 183100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20230619 | 183000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20230619 | 182900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20230619 | 182800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20230619 | 182700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 13595 |
| 33 | 20230619 | 182600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20230619 | 182500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20230619 | 182400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20230619 | 182300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20230619 | 182200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20230619 | 182100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20230619 | 182000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20230619 | 181900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20230619 | 181800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20230619 | 181700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20230619 | 181600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20230619 | 181500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20230619 | 181400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20230619 | 181300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20230619 | 181200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20230619 | 181100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20230619 | 181000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20230619 | 180900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20230619 | 180800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20230619 | 180700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20230619 | 180600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20230619 | 180500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20230619 | 180400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20230619 | 180300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20230619 | 180200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20230619 | 180100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20230619 | 180000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20230619 | 175900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20230619 | 175800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20230619 | 175700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 13595 |
| 63 | 20230619 | 175600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20230619 | 175500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20230619 | 175400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20230619 | 175300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20230619 | 175200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20230619 | 175100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20230619 | 175000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20230619 | 174900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20230619 | 174800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20230619 | 174700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20230619 | 174600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20230619 | 174500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20230619 | 174400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20230619 | 174300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20230619 | 174200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20230619 | 174100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20230619 | 174000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20230619 | 173900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20230619 | 173800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20230619 | 173700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20230619 | 173600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20230619 | 173500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20230619 | 173400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20230619 | 173300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20230619 | 173200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20230619 | 173100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20230619 | 173000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20230619 | 172900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20230619 | 172800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20230619 | 172700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 13595 |
| 93 | 20230619 | 172600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20230619 | 172500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20230619 | 172400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20230619 | 172300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20230619 | 172200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20230619 | 172100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20230619 | 172000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20230619 | 171900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20230619 | 171800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20230619 | 171700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20230619 | 171600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20230619 | 171500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20230619 | 171400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20230619 | 171300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20230619 | 171200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20230619 | 171100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20230619 | 171000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20230619 | 170900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20230619 | 170800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20230619 | 170700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20230619 | 170600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20230619 | 170500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20230619 | 170400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20230619 | 170300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20230619 | 170200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20230619 | 170100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20230619 | 170000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20230619 | 165900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20230619 | 165800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20230619 | 165700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 13595 |
| 123 | 20230619 | 165600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20230619 | 165500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20230619 | 165400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20230619 | 165300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20230619 | 165200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20230619 | 165100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20230619 | 165000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20230619 | 164900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20230619 | 164800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20230619 | 164700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20230619 | 164600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20230619 | 164500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20230619 | 164400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20230619 | 164300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20230619 | 164200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20230619 | 164100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20230619 | 164000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20230619 | 163900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20230619 | 163800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20230619 | 163700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20230619 | 163600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20230619 | 163500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20230619 | 163400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20230619 | 163300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20230619 | 163200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20230619 | 163100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20230619 | 163000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20230619 | 162900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20230619 | 162800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20230619 | 162700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 13595 |
| 153 | 20230619 | 162600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20230619 | 162500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20230619 | 162400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20230619 | 162300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20230619 | 162200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20230619 | 162100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20230619 | 162000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20230619 | 161900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20230619 | 161800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20230619 | 161700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20230619 | 161600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20230619 | 161500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20230619 | 161400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20230619 | 161300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20230619 | 161200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20230619 | 161100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20230619 | 161000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20230619 | 160900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20230619 | 160800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20230619 | 160700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20230619 | 160600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20230619 | 160500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20230619 | 160400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20230619 | 160300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20230619 | 160200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20230619 | 160100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20230619 | 160000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20230619 | 155900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20230619 | 155800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20230619 | 155700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 13595 |
| 183 | 20230619 | 155600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20230619 | 155500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20230619 | 155400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20230619 | 155300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20230619 | 155200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20230619 | 155100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20230619 | 155000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20230619 | 154900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20230619 | 154800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20230619 | 154700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20230619 | 154600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20230619 | 154500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20230619 | 154400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20230619 | 154300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20230619 | 154200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20230619 | 154100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20230619 | 154000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20230619 | 153900 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20230619 | 153800 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20230619 | 153700 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20230619 | 153600 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20230619 | 153500 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 205 | 20230619 | 153400 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 206 | 20230619 | 153300 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 207 | 20230619 | 153200 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 208 | 20230619 | 153100 | 889828625 | 2500 | 2500 | 2500 | 2500 | 0 |
| 209 | 20230619 | 153000 | 889828625 | 2500 | 2500 | 2500 | 2500 | 13595 |
| 210 | 20230619 | 152900 | 855841125 | 2510 | 2510 | 2510 | 2510 | 0 |
| 211 | 20230619 | 152800 | 855841125 | 2510 | 2510 | 2510 | 2510 | 0 |
| 212 | 20230619 | 152700 | 855841125 | 2510 | 2510 | 2510 | 2510 | 0 |
| 213 | 20230619 | 152600 | 855841125 | 2510 | 2510 | 2510 | 2510 | 0 |
| 214 | 20230619 | 152500 | 855841125 | 2510 | 2510 | 2510 | 2510 | 0 |
| 215 | 20230619 | 152400 | 855841125 | 2510 | 2510 | 2510 | 2510 | 0 |
| 216 | 20230619 | 152300 | 855841125 | 2510 | 2510 | 2510 | 2510 | 0 |
| 217 | 20230619 | 152200 | 855841125 | 2510 | 2510 | 2510 | 2510 | 0 |
| 218 | 20230619 | 152100 | 855841125 | 2510 | 2510 | 2510 | 2510 | 0 |
| 219 | 20230619 | 152000 | 855841125 | 2510 | 2510 | 2510 | 2510 | 0 |
| 220 | 20230619 | 151900 | 855841125 | 2510 | 2495 | 2510 | 2495 | 485 |
| 221 | 20230619 | 151800 | 854628955 | 2495 | 2495 | 2495 | 2495 | 2206 |
| 222 | 20230619 | 151700 | 849124985 | 2500 | 2495 | 2500 | 2495 | 490 |
| 223 | 20230619 | 151600 | 847902375 | 2500 | 2495 | 2500 | 2495 | 1156 |
| 224 | 20230619 | 151500 | 845013155 | 2495 | 2505 | 2505 | 2495 | 1384 |
| 225 | 20230619 | 151400 | 841554710 | 2510 | 2510 | 2510 | 2505 | 112 |
| 226 | 20230619 | 151300 | 841273870 | 2515 | 2515 | 2515 | 2515 | 80 |
| 227 | 20230619 | 151200 | 841072670 | 2515 | 2510 | 2515 | 2510 | 828 |
| 228 | 20230619 | 151100 | 838992240 | 2510 | 2510 | 2510 | 2510 | 3 |
| 229 | 20230619 | 151000 | 838984710 | 2515 | 2500 | 2515 | 2500 | 2105 |
| 230 | 20230619 | 150900 | 833713620 | 2500 | 2505 | 2505 | 2500 | 154 |
| 231 | 20230619 | 150800 | 833328610 | 2510 | 2495 | 2515 | 2495 | 1801 |
| 232 | 20230619 | 150700 | 828816325 | 2495 | 2490 | 2495 | 2490 | 96 |
| 233 | 20230619 | 150600 | 828577085 | 2495 | 2495 | 2495 | 2495 | 0 |
| 234 | 20230619 | 150500 | 828577085 | 2495 | 2500 | 2500 | 2495 | 435 |
| 235 | 20230619 | 150400 | 827491560 | 2500 | 2490 | 2500 | 2490 | 292 |
| 236 | 20230619 | 150300 | 826763035 | 2495 | 2500 | 2500 | 2475 | 3849 |
| 237 | 20230619 | 150200 | 817181225 | 2505 | 2505 | 2505 | 2500 | 1031 |
| 238 | 20230619 | 150100 | 814603005 | 2500 | 2500 | 2500 | 2500 | 8 |
| 239 | 20230619 | 150000 | 814583005 | 2500 | 2500 | 2500 | 2500 | 0 |
| 240 | 20230619 | 145900 | 814583005 | 2500 | 2510 | 2510 | 2500 | 93 |
| 241 | 20230619 | 145800 | 814350495 | 2500 | 2500 | 2500 | 2500 | 1457 |
| 242 | 20230619 | 145700 | 810707995 | 2500 | 2500 | 2500 | 2500 | 1215 |
| 243 | 20230619 | 145600 | 807670495 | 2510 | 2505 | 2510 | 2505 | 3688 |
| 244 | 20230619 | 145500 | 798432045 | 2505 | 2510 | 2510 | 2505 | 253 |
| 245 | 20230619 | 145400 | 797797780 | 2510 | 2510 | 2510 | 2505 | 1147 |
| 246 | 20230619 | 145300 | 794923810 | 2510 | 2505 | 2510 | 2505 | 1040 |
| 247 | 20230619 | 145200 | 792314335 | 2505 | 2510 | 2510 | 2505 | 2276 |
| 248 | 20230619 | 145100 | 786612905 | 2510 | 2515 | 2515 | 2510 | 211 |
| 249 | 20230619 | 145000 | 786083085 | 2515 | 2505 | 2515 | 2500 | 2667 |
| 250 | 20230619 | 144900 | 779399790 | 2500 | 2500 | 2500 | 2500 | 341 |
| 251 | 20230619 | 144800 | 778547290 | 2500 | 2495 | 2500 | 2495 | 312 |
| 252 | 20230619 | 144700 | 777768690 | 2495 | 2495 | 2495 | 2495 | 110 |
| 253 | 20230619 | 144600 | 777494240 | 2490 | 2490 | 2490 | 2490 | 76 |
| 254 | 20230619 | 144500 | 777305000 | 2495 | 2495 | 2495 | 2495 | 505 |
| 255 | 20230619 | 144400 | 776045025 | 2495 | 2495 | 2495 | 2495 | 500 |
| 256 | 20230619 | 144300 | 774797525 | 2495 | 2495 | 2495 | 2495 | 0 |
| 257 | 20230619 | 144200 | 774797525 | 2495 | 2490 | 2495 | 2490 | 3 |
| 258 | 20230619 | 144100 | 774790045 | 2485 | 2485 | 2485 | 2485 | 0 |
| 259 | 20230619 | 144000 | 774790045 | 2485 | 2485 | 2485 | 2485 | 0 |
| 260 | 20230619 | 143900 | 774790045 | 2485 | 2500 | 2500 | 2485 | 1108 |
| 261 | 20230619 | 143800 | 772034735 | 2500 | 2480 | 2500 | 2480 | 2470 |
| 262 | 20230619 | 143700 | 765897105 | 2480 | 2480 | 2480 | 2480 | 500 |
| 263 | 20230619 | 143600 | 764657105 | 2485 | 2485 | 2485 | 2485 | 827 |
| 264 | 20230619 | 143500 | 762602010 | 2485 | 2485 | 2485 | 2485 | 60 |
| 265 | 20230619 | 143400 | 762452910 | 2485 | 2480 | 2485 | 2480 | 90 |
| 266 | 20230619 | 143300 | 762229660 | 2480 | 2485 | 2485 | 2480 | 1422 |
| 267 | 20230619 | 143200 | 758701765 | 2480 | 2485 | 2485 | 2480 | 860 |
| 268 | 20230619 | 143100 | 756568910 | 2485 | 2485 | 2485 | 2485 | 2033 |
| 269 | 20230619 | 143000 | 751516905 | 2485 | 2485 | 2485 | 2485 | 0 |
| 270 | 20230619 | 142900 | 751516905 | 2485 | 2485 | 2485 | 2485 | 21 |
| 271 | 20230619 | 142800 | 751464720 | 2480 | 2480 | 2480 | 2480 | 0 |
| 272 | 20230619 | 142700 | 751464720 | 2480 | 2480 | 2480 | 2480 | 0 |
| 273 | 20230619 | 142600 | 751464720 | 2480 | 2480 | 2480 | 2480 | 0 |
| 274 | 20230619 | 142500 | 751464720 | 2480 | 2480 | 2480 | 2480 | 168 |
| 275 | 20230619 | 142400 | 751048080 | 2480 | 2480 | 2480 | 2480 | 491 |
| 276 | 20230619 | 142300 | 749830400 | 2490 | 2485 | 2490 | 2485 | 500 |
| 277 | 20230619 | 142200 | 748585415 | 2480 | 2480 | 2480 | 2480 | 0 |
| 278 | 20230619 | 142100 | 748585415 | 2480 | 2480 | 2480 | 2480 | 0 |
| 279 | 20230619 | 142000 | 748585415 | 2480 | 2480 | 2480 | 2480 | 40 |
| 280 | 20230619 | 141900 | 748486215 | 2480 | 2485 | 2485 | 2480 | 7 |
| 281 | 20230619 | 141800 | 748468835 | 2485 | 2485 | 2485 | 2485 | 0 |
| 282 | 20230619 | 141700 | 748468835 | 2485 | 2485 | 2485 | 2485 | 0 |
| 283 | 20230619 | 141600 | 748468835 | 2485 | 2485 | 2485 | 2485 | 650 |
| 284 | 20230619 | 141500 | 746853585 | 2485 | 2485 | 2485 | 2485 | 0 |
| 285 | 20230619 | 141400 | 746853585 | 2485 | 2485 | 2485 | 2485 | 0 |
| 286 | 20230619 | 141300 | 746853585 | 2485 | 2480 | 2485 | 2480 | 4 |
| 287 | 20230619 | 141200 | 746843650 | 2485 | 2485 | 2485 | 2485 | 1701 |
| 288 | 20230619 | 141100 | 742616665 | 2480 | 2480 | 2480 | 2480 | 899 |
| 289 | 20230619 | 141000 | 740387145 | 2475 | 2475 | 2475 | 2475 | 401 |
| 290 | 20230619 | 140900 | 739394670 | 2475 | 2475 | 2475 | 2475 | 0 |
| 291 | 20230619 | 140800 | 739394670 | 2475 | 2475 | 2475 | 2475 | 21 |
| 292 | 20230619 | 140700 | 739342695 | 2475 | 2475 | 2475 | 2475 | 1 |
| 293 | 20230619 | 140600 | 739340220 | 2480 | 2480 | 2480 | 2480 | 28 |
| 294 | 20230619 | 140500 | 739270780 | 2480 | 2480 | 2480 | 2480 | 2 |
| 295 | 20230619 | 140400 | 739265820 | 2475 | 2475 | 2475 | 2475 | 1 |
| 296 | 20230619 | 140300 | 739263345 | 2475 | 2475 | 2475 | 2475 | 3 |
| 297 | 20230619 | 140200 | 739255920 | 2475 | 2475 | 2475 | 2475 | 0 |
| 298 | 20230619 | 140100 | 739255920 | 2475 | 2475 | 2475 | 2475 | 50 |
| 299 | 20230619 | 140000 | 739132170 | 2475 | 2470 | 2475 | 2470 | 271 |
| 300 | 20230619 | 135900 | 738462195 | 2470 | 2470 | 2470 | 2470 | 0 |
| 301 | 20230619 | 135800 | 738462195 | 2470 | 2470 | 2470 | 2470 | 0 |
| 302 | 20230619 | 135700 | 738462195 | 2470 | 2470 | 2470 | 2470 | 600 |
| 303 | 20230619 | 135600 | 736980195 | 2470 | 2475 | 2475 | 2470 | 54 |
| 304 | 20230619 | 135500 | 736846795 | 2470 | 2475 | 2475 | 2470 | 45 |
| 305 | 20230619 | 135400 | 736735440 | 2480 | 2480 | 2480 | 2480 | 5 |
| 306 | 20230619 | 135300 | 736723040 | 2480 | 2480 | 2480 | 2480 | 140 |
| 307 | 20230619 | 135200 | 736375840 | 2480 | 2480 | 2480 | 2480 | 2 |
| 308 | 20230619 | 135100 | 736370880 | 2470 | 2470 | 2470 | 2470 | 0 |
| 309 | 20230619 | 135000 | 736370880 | 2470 | 2470 | 2470 | 2470 | 0 |
| 310 | 20230619 | 134900 | 736370880 | 2470 | 2470 | 2470 | 2470 | 11 |
| 311 | 20230619 | 134800 | 736343710 | 2480 | 2480 | 2480 | 2480 | 0 |
| 312 | 20230619 | 134700 | 736343710 | 2480 | 2480 | 2480 | 2480 | 2 |
| 313 | 20230619 | 134600 | 736338750 | 2470 | 2475 | 2475 | 2470 | 3210 |
| 314 | 20230619 | 134500 | 728409225 | 2475 | 2475 | 2475 | 2475 | 3 |
| 315 | 20230619 | 134400 | 728401800 | 2475 | 2475 | 2475 | 2475 | 40 |
| 316 | 20230619 | 134300 | 728302800 | 2475 | 2475 | 2475 | 2475 | 40 |
| 317 | 20230619 | 134200 | 728203800 | 2480 | 2480 | 2480 | 2475 | 1066 |
| 318 | 20230619 | 134100 | 725564300 | 2485 | 2485 | 2485 | 2485 | 25 |
| 319 | 20230619 | 134000 | 725502175 | 2485 | 2485 | 2485 | 2485 | 75 |
| 320 | 20230619 | 133900 | 725315800 | 2485 | 2485 | 2485 | 2485 | 36 |
| 321 | 20230619 | 133800 | 725226340 | 2485 | 2485 | 2485 | 2485 | 1 |
| 322 | 20230619 | 133700 | 725223855 | 2490 | 2490 | 2490 | 2490 | 50 |
| 323 | 20230619 | 133600 | 725099355 | 2485 | 2485 | 2485 | 2485 | 2 |
| 324 | 20230619 | 133500 | 725094385 | 2485 | 2485 | 2485 | 2485 | 0 |
| 325 | 20230619 | 133400 | 725094385 | 2485 | 2480 | 2485 | 2480 | 155 |
| 326 | 20230619 | 133300 | 724709225 | 2480 | 2480 | 2480 | 2480 | 3 |
| 327 | 20230619 | 133200 | 724701785 | 2480 | 2480 | 2480 | 2480 | 81 |
| 328 | 20230619 | 133100 | 724500905 | 2480 | 2480 | 2480 | 2480 | 0 |
| 329 | 20230619 | 133000 | 724500905 | 2480 | 2480 | 2480 | 2480 | 19 |
| 330 | 20230619 | 132900 | 724453785 | 2480 | 2480 | 2480 | 2480 | 0 |
| 331 | 20230619 | 132800 | 724453785 | 2480 | 2480 | 2480 | 2480 | 0 |
| 332 | 20230619 | 132700 | 724453785 | 2480 | 2480 | 2480 | 2480 | 50 |
| 333 | 20230619 | 132600 | 724329785 | 2480 | 2480 | 2480 | 2480 | 0 |
| 334 | 20230619 | 132500 | 724329785 | 2480 | 2480 | 2480 | 2480 | 0 |
| 335 | 20230619 | 132400 | 724329785 | 2480 | 2480 | 2490 | 2480 | 1081 |
| 336 | 20230619 | 132300 | 721648885 | 2480 | 2480 | 2480 | 2480 | 130 |
| 337 | 20230619 | 132200 | 721326485 | 2495 | 2485 | 2495 | 2480 | 505 |
| 338 | 20230619 | 132100 | 720072590 | 2485 | 2485 | 2485 | 2485 | 500 |
| 339 | 20230619 | 132000 | 718830090 | 2490 | 2490 | 2490 | 2490 | 14 |
| 340 | 20230619 | 131900 | 718795230 | 2490 | 2485 | 2490 | 2485 | 309 |
| 341 | 20230619 | 131800 | 718026820 | 2485 | 2490 | 2490 | 2485 | 1000 |
| 342 | 20230619 | 131700 | 715541685 | 2490 | 2490 | 2500 | 2490 | 1074 |
| 343 | 20230619 | 131600 | 712859155 | 2490 | 2495 | 2495 | 2490 | 903 |
| 344 | 20230619 | 131500 | 710607550 | 2495 | 2495 | 2495 | 2495 | 0 |
| 345 | 20230619 | 131400 | 710607550 | 2495 | 2495 | 2495 | 2495 | 11 |
| 346 | 20230619 | 131300 | 710580105 | 2495 | 2495 | 2495 | 2495 | 0 |
| 347 | 20230619 | 131200 | 710580105 | 2495 | 2495 | 2495 | 2495 | 119 |
| 348 | 20230619 | 131100 | 710283200 | 2490 | 2490 | 2490 | 2490 | 3 |
| 349 | 20230619 | 131000 | 710275730 | 2485 | 2485 | 2485 | 2485 | 183 |
| 350 | 20230619 | 130900 | 709820975 | 2480 | 2480 | 2480 | 2480 | 0 |
| 351 | 20230619 | 130800 | 709820975 | 2480 | 2485 | 2485 | 2480 | 1368 |
| 352 | 20230619 | 130700 | 706427050 | 2490 | 2490 | 2490 | 2490 | 0 |
| 353 | 20230619 | 130600 | 706427050 | 2490 | 2490 | 2490 | 2490 | 50 |
| 354 | 20230619 | 130500 | 706302550 | 2490 | 2490 | 2490 | 2490 | 0 |
| 355 | 20230619 | 130400 | 706302550 | 2490 | 2490 | 2490 | 2490 | 0 |
| 356 | 20230619 | 130300 | 706302550 | 2490 | 2490 | 2490 | 2490 | 0 |
| 357 | 20230619 | 130200 | 706302550 | 2490 | 2490 | 2490 | 2490 | 103 |
| 358 | 20230619 | 130100 | 706046080 | 2495 | 2495 | 2495 | 2495 | 0 |
| 359 | 20230619 | 130000 | 706046080 | 2495 | 2490 | 2495 | 2490 | 517 |
| 360 | 20230619 | 125900 | 704756250 | 2495 | 2495 | 2495 | 2495 | 0 |
| 361 | 20230619 | 125800 | 704756250 | 2495 | 2495 | 2495 | 2495 | 0 |
| 362 | 20230619 | 125700 | 704756250 | 2495 | 2495 | 2495 | 2495 | 0 |
| 363 | 20230619 | 125600 | 704756250 | 2495 | 2495 | 2495 | 2495 | 1 |
| 364 | 20230619 | 125500 | 704753755 | 2490 | 2490 | 2490 | 2490 | 97 |
| 365 | 20230619 | 125400 | 704512225 | 2490 | 2490 | 2490 | 2490 | 258 |
| 366 | 20230619 | 125300 | 703869805 | 2490 | 2490 | 2490 | 2490 | 302 |
| 367 | 20230619 | 125200 | 703117825 | 2485 | 2485 | 2485 | 2485 | 0 |
| 368 | 20230619 | 125100 | 703117825 | 2485 | 2485 | 2485 | 2485 | 17 |
| 369 | 20230619 | 125000 | 703075580 | 2490 | 2490 | 2490 | 2490 | 0 |
| 370 | 20230619 | 124900 | 703075580 | 2490 | 2485 | 2490 | 2485 | 500 |
| 371 | 20230619 | 124800 | 701830815 | 2490 | 2490 | 2490 | 2490 | 0 |
| 372 | 20230619 | 124700 | 701830815 | 2490 | 2490 | 2490 | 2490 | 0 |
| 373 | 20230619 | 124600 | 701830815 | 2490 | 2485 | 2490 | 2485 | 6 |
| 374 | 20230619 | 124500 | 701815900 | 2490 | 2480 | 2490 | 2480 | 23 |
| 375 | 20230619 | 124400 | 701758840 | 2480 | 2480 | 2480 | 2480 | 0 |
| 376 | 20230619 | 124300 | 701758840 | 2480 | 2480 | 2480 | 2480 | 89 |
| 377 | 20230619 | 124200 | 701538120 | 2480 | 2480 | 2480 | 2480 | 0 |
| 378 | 20230619 | 124100 | 701538120 | 2480 | 2480 | 2480 | 2480 | 95 |
| 379 | 20230619 | 124000 | 701302520 | 2475 | 2480 | 2480 | 2475 | 24 |
| 380 | 20230619 | 123900 | 701243115 | 2475 | 2475 | 2475 | 2475 | 210 |
| 381 | 20230619 | 123800 | 700723365 | 2470 | 2475 | 2475 | 2470 | 84 |
| 382 | 20230619 | 123700 | 700515875 | 2475 | 2475 | 2475 | 2475 | 2 |
| 383 | 20230619 | 123600 | 700510925 | 2475 | 2475 | 2475 | 2475 | 0 |
| 384 | 20230619 | 123500 | 700510925 | 2475 | 2475 | 2475 | 2475 | 20 |
| 385 | 20230619 | 123400 | 700461425 | 2470 | 2470 | 2470 | 2470 | 0 |
| 386 | 20230619 | 123300 | 700461425 | 2470 | 2470 | 2470 | 2470 | 291 |
| 387 | 20230619 | 123200 | 699742655 | 2470 | 2470 | 2470 | 2470 | 0 |
| 388 | 20230619 | 123100 | 699742655 | 2470 | 2470 | 2470 | 2470 | 0 |
| 389 | 20230619 | 123000 | 699742655 | 2470 | 2470 | 2470 | 2470 | 0 |
| 390 | 20230619 | 122900 | 699742655 | 2470 | 2470 | 2470 | 2470 | 441 |
| 391 | 20230619 | 122800 | 698653385 | 2465 | 2465 | 2465 | 2465 | 200 |
| 392 | 20230619 | 122700 | 698160385 | 2465 | 2465 | 2465 | 2465 | 0 |
| 393 | 20230619 | 122600 | 698160385 | 2465 | 2465 | 2465 | 2465 | 24 |
| 394 | 20230619 | 122500 | 698101225 | 2470 | 2465 | 2470 | 2465 | 54 |
| 395 | 20230619 | 122400 | 697968095 | 2465 | 2470 | 2470 | 2465 | 1003 |
| 396 | 20230619 | 122300 | 695490690 | 2465 | 2470 | 2470 | 2465 | 51 |
| 397 | 20230619 | 122200 | 695364725 | 2470 | 2470 | 2470 | 2470 | 2 |
| 398 | 20230619 | 122100 | 695359785 | 2470 | 2470 | 2470 | 2470 | 1394 |
| 399 | 20230619 | 122000 | 691916605 | 2475 | 2475 | 2475 | 2475 | 0 |
| 400 | 20230619 | 121900 | 691916605 | 2475 | 2475 | 2475 | 2475 | 3 |
| 401 | 20230619 | 121800 | 691909180 | 2475 | 2475 | 2475 | 2475 | 150 |
| 402 | 20230619 | 121700 | 691537930 | 2475 | 2475 | 2475 | 2475 | 50 |
| 403 | 20230619 | 121600 | 691414180 | 2475 | 2470 | 2475 | 2470 | 347 |
| 404 | 20230619 | 121500 | 690557080 | 2470 | 2470 | 2470 | 2470 | 0 |
| 405 | 20230619 | 121400 | 690557080 | 2470 | 2470 | 2470 | 2470 | 491 |
| 406 | 20230619 | 121300 | 689344310 | 2475 | 2475 | 2475 | 2475 | 0 |
| 407 | 20230619 | 121200 | 689344310 | 2475 | 2475 | 2475 | 2475 | 0 |
| 408 | 20230619 | 121100 | 689344310 | 2475 | 2475 | 2475 | 2475 | 271 |
| 409 | 20230619 | 121000 | 688673585 | 2470 | 2470 | 2470 | 2470 | 1 |
| 410 | 20230619 | 120900 | 688671115 | 2470 | 2470 | 2470 | 2470 | 0 |
| 411 | 20230619 | 120800 | 688671115 | 2470 | 2470 | 2470 | 2470 | 9 |
| 412 | 20230619 | 120700 | 688648885 | 2470 | 2470 | 2470 | 2470 | 0 |
| 413 | 20230619 | 120600 | 688648885 | 2470 | 2470 | 2470 | 2470 | 0 |
| 414 | 20230619 | 120500 | 688648885 | 2470 | 2470 | 2470 | 2470 | 27 |
| 415 | 20230619 | 120400 | 688582195 | 2470 | 2470 | 2470 | 2470 | 37 |
| 416 | 20230619 | 120300 | 688490805 | 2470 | 2470 | 2470 | 2470 | 18 |
| 417 | 20230619 | 120200 | 688446345 | 2470 | 2470 | 2470 | 2470 | 0 |
| 418 | 20230619 | 120100 | 688446345 | 2470 | 2470 | 2470 | 2470 | 10 |
| 419 | 20230619 | 120000 | 688421645 | 2465 | 2465 | 2465 | 2465 | 6 |
| 420 | 20230619 | 115900 | 688406855 | 2465 | 2465 | 2465 | 2465 | 500 |
| 421 | 20230619 | 115800 | 687174355 | 2465 | 2465 | 2465 | 2465 | 111 |
| 422 | 20230619 | 115700 | 686900740 | 2465 | 2465 | 2465 | 2465 | 450 |
| 423 | 20230619 | 115600 | 685791490 | 2475 | 2475 | 2475 | 2475 | 0 |
| 424 | 20230619 | 115500 | 685791490 | 2475 | 2475 | 2475 | 2475 | 8 |
| 425 | 20230619 | 115400 | 685771690 | 2465 | 2465 | 2465 | 2460 | 506 |
| 426 | 20230619 | 115300 | 684526900 | 2465 | 2480 | 2480 | 2460 | 10231 |
| 427 | 20230619 | 115200 | 659270245 | 2480 | 2480 | 2480 | 2480 | 3 |
| 428 | 20230619 | 115100 | 659262805 | 2480 | 2485 | 2485 | 2480 | 103 |
| 429 | 20230619 | 115000 | 659006865 | 2485 | 2485 | 2485 | 2485 | 2 |
| 430 | 20230619 | 114900 | 659001895 | 2475 | 2475 | 2475 | 2475 | 0 |
| 431 | 20230619 | 114800 | 659001895 | 2475 | 2475 | 2475 | 2475 | 0 |
| 432 | 20230619 | 114700 | 659001895 | 2475 | 2475 | 2475 | 2475 | 1113 |
| 433 | 20230619 | 114600 | 656247220 | 2475 | 2485 | 2485 | 2475 | 30 |
| 434 | 20230619 | 114500 | 656172890 | 2475 | 2480 | 2480 | 2475 | 40 |
| 435 | 20230619 | 114400 | 656073885 | 2480 | 2480 | 2480 | 2480 | 120 |
| 436 | 20230619 | 114300 | 655776285 | 2480 | 2480 | 2480 | 2480 | 1510 |
| 437 | 20230619 | 114200 | 652031485 | 2480 | 2480 | 2480 | 2480 | 44 |
| 438 | 20230619 | 114100 | 651922365 | 2490 | 2490 | 2490 | 2490 | 0 |
| 439 | 20230619 | 114000 | 651922365 | 2490 | 2490 | 2490 | 2490 | 0 |
| 440 | 20230619 | 113900 | 651922365 | 2490 | 2475 | 2490 | 2475 | 3 |
| 441 | 20230619 | 113800 | 651914910 | 2485 | 2475 | 2485 | 2475 | 2911 |
| 442 | 20230619 | 113700 | 644684420 | 2475 | 2475 | 2480 | 2475 | 62 |
| 443 | 20230619 | 113600 | 644530960 | 2475 | 2475 | 2475 | 2475 | 0 |
| 444 | 20230619 | 113500 | 644530960 | 2475 | 2475 | 2475 | 2475 | 100 |
| 445 | 20230619 | 113400 | 644283460 | 2470 | 2470 | 2470 | 2470 | 0 |
| 446 | 20230619 | 113300 | 644283460 | 2470 | 2470 | 2470 | 2470 | 91 |
| 447 | 20230619 | 113200 | 644058690 | 2485 | 2485 | 2485 | 2485 | 1 |
| 448 | 20230619 | 113100 | 644056205 | 2485 | 2470 | 2490 | 2470 | 4394 |
| 449 | 20230619 | 113000 | 633180860 | 2475 | 2480 | 2480 | 2475 | 5 |
| 450 | 20230619 | 112900 | 633168470 | 2475 | 2475 | 2475 | 2475 | 10 |
| 451 | 20230619 | 112800 | 633143720 | 2475 | 2475 | 2475 | 2475 | 31 |
| 452 | 20230619 | 112700 | 633066995 | 2480 | 2475 | 2480 | 2470 | 3104 |
| 453 | 20230619 | 112600 | 625398970 | 2485 | 2485 | 2485 | 2485 | 0 |
| 454 | 20230619 | 112500 | 625398970 | 2485 | 2480 | 2485 | 2480 | 60 |
| 455 | 20230619 | 112400 | 625250005 | 2480 | 2480 | 2480 | 2480 | 0 |
| 456 | 20230619 | 112300 | 625250005 | 2480 | 2480 | 2480 | 2480 | 737 |
| 457 | 20230619 | 112200 | 623422245 | 2480 | 2480 | 2480 | 2480 | 61 |
| 458 | 20230619 | 112100 | 623270965 | 2480 | 2480 | 2480 | 2480 | 0 |
| 459 | 20230619 | 112000 | 623270965 | 2480 | 2475 | 2480 | 2475 | 1676 |
| 460 | 20230619 | 111900 | 619122770 | 2470 | 2470 | 2470 | 2470 | 300 |
| 461 | 20230619 | 111800 | 618381770 | 2475 | 2475 | 2475 | 2475 | 1538 |
| 462 | 20230619 | 111700 | 614575220 | 2480 | 2480 | 2480 | 2480 | 3 |
| 463 | 20230619 | 111600 | 614567780 | 2480 | 2480 | 2480 | 2480 | 266 |
| 464 | 20230619 | 111500 | 613908100 | 2480 | 2480 | 2480 | 2480 | 11 |
| 465 | 20230619 | 111400 | 613880820 | 2490 | 2490 | 2490 | 2490 | 1 |
| 466 | 20230619 | 111300 | 613878330 | 2490 | 2490 | 2490 | 2490 | 0 |
| 467 | 20230619 | 111200 | 613878330 | 2490 | 2490 | 2490 | 2490 | 0 |
| 468 | 20230619 | 111100 | 613878330 | 2490 | 2490 | 2490 | 2490 | 0 |
| 469 | 20230619 | 111000 | 613878330 | 2490 | 2490 | 2490 | 2490 | 0 |
| 470 | 20230619 | 110900 | 613878330 | 2490 | 2485 | 2490 | 2485 | 2 |
| 471 | 20230619 | 110800 | 613873355 | 2475 | 2475 | 2475 | 2475 | 0 |
| 472 | 20230619 | 110700 | 613873355 | 2475 | 2475 | 2475 | 2475 | 0 |
| 473 | 20230619 | 110600 | 613873355 | 2475 | 2485 | 2485 | 2475 | 11 |
| 474 | 20230619 | 110500 | 613846030 | 2485 | 2485 | 2485 | 2485 | 2 |
| 475 | 20230619 | 110400 | 613841060 | 2485 | 2485 | 2485 | 2485 | 0 |
| 476 | 20230619 | 110300 | 613841060 | 2485 | 2485 | 2485 | 2485 | 50 |
| 477 | 20230619 | 110200 | 613716810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 478 | 20230619 | 110100 | 613716810 | 2485 | 2485 | 2485 | 2485 | 0 |
| 479 | 20230619 | 110000 | 613716810 | 2485 | 2485 | 2485 | 2485 | 100 |
| 480 | 20230619 | 105900 | 613468310 | 2485 | 2475 | 2485 | 2475 | 502 |
| 481 | 20230619 | 105800 | 612220850 | 2470 | 2490 | 2490 | 2470 | 9259 |
| 482 | 20230619 | 105700 | 589258405 | 2495 | 2480 | 2495 | 2480 | 230 |
| 483 | 20230619 | 105600 | 588685685 | 2490 | 2480 | 2490 | 2480 | 493 |
| 484 | 20230619 | 105500 | 587462095 | 2485 | 2485 | 2485 | 2485 | 1503 |
| 485 | 20230619 | 105400 | 583727140 | 2485 | 2485 | 2485 | 2485 | 20 |
| 486 | 20230619 | 105300 | 583677440 | 2485 | 2485 | 2485 | 2485 | 0 |
| 487 | 20230619 | 105200 | 583677440 | 2485 | 2490 | 2490 | 2485 | 1381 |
| 488 | 20230619 | 105100 | 580239750 | 2495 | 2490 | 2495 | 2490 | 235 |
| 489 | 20230619 | 105000 | 579654530 | 2490 | 2490 | 2490 | 2490 | 68 |
| 490 | 20230619 | 104900 | 579485210 | 2490 | 2485 | 2490 | 2485 | 85 |
| 491 | 20230619 | 104800 | 579273885 | 2485 | 2485 | 2485 | 2485 | 20 |
| 492 | 20230619 | 104700 | 579224185 | 2490 | 2480 | 2490 | 2480 | 331 |
| 493 | 20230619 | 104600 | 578402325 | 2480 | 2480 | 2480 | 2480 | 138 |
| 494 | 20230619 | 104500 | 578060085 | 2480 | 2480 | 2480 | 2480 | 116 |
| 495 | 20230619 | 104400 | 577772405 | 2480 | 2480 | 2480 | 2480 | 1522 |
| 496 | 20230619 | 104300 | 573997845 | 2480 | 2480 | 2480 | 2480 | 456 |
| 497 | 20230619 | 104200 | 572866965 | 2480 | 2480 | 2480 | 2480 | 7 |
| 498 | 20230619 | 104100 | 572849605 | 2480 | 2490 | 2490 | 2480 | 38 |
| 499 | 20230619 | 104000 | 572755355 | 2495 | 2475 | 2495 | 2475 | 2996 |
| 500 | 20230619 | 103900 | 565318485 | 2475 | 2480 | 2480 | 2475 | 2944 |
| 501 | 20230619 | 103800 | 558026480 | 2485 | 2495 | 2495 | 2485 | 4053 |
| 502 | 20230619 | 103700 | 547945255 | 2490 | 2490 | 2490 | 2490 | 50 |
| 503 | 20230619 | 103600 | 547820755 | 2500 | 2500 | 2500 | 2500 | 88 |
| 504 | 20230619 | 103500 | 547600755 | 2495 | 2495 | 2495 | 2495 | 1416 |
| 505 | 20230619 | 103400 | 544067835 | 2500 | 2500 | 2500 | 2500 | 1616 |
| 506 | 20230619 | 103300 | 540027835 | 2505 | 2505 | 2505 | 2505 | 1 |
| 507 | 20230619 | 103200 | 540025330 | 2500 | 2500 | 2500 | 2500 | 120 |
| 508 | 20230619 | 103100 | 539725330 | 2505 | 2505 | 2505 | 2505 | 101 |
| 509 | 20230619 | 103000 | 539472325 | 2505 | 2505 | 2505 | 2505 | 1 |
| 510 | 20230619 | 102900 | 539469820 | 2505 | 2500 | 2505 | 2495 | 218 |
| 511 | 20230619 | 102800 | 538925715 | 2500 | 2505 | 2505 | 2500 | 2205 |
| 512 | 20230619 | 102700 | 533409185 | 2505 | 2505 | 2505 | 2505 | 0 |
| 513 | 20230619 | 102600 | 533409185 | 2505 | 2505 | 2505 | 2505 | 20 |
| 514 | 20230619 | 102500 | 533359085 | 2500 | 2500 | 2500 | 2500 | 318 |
| 515 | 20230619 | 102400 | 532564085 | 2500 | 2500 | 2500 | 2500 | 380 |
| 516 | 20230619 | 102300 | 531614085 | 2500 | 2500 | 2500 | 2500 | 500 |
| 517 | 20230619 | 102200 | 530364085 | 2500 | 2500 | 2500 | 2500 | 999 |
| 518 | 20230619 | 102100 | 527866585 | 2500 | 2500 | 2500 | 2500 | 100 |
| 519 | 20230619 | 102000 | 527616585 | 2500 | 2500 | 2505 | 2500 | 50 |
| 520 | 20230619 | 101900 | 527491475 | 2505 | 2500 | 2505 | 2500 | 108 |
| 521 | 20230619 | 101800 | 527220985 | 2495 | 2495 | 2495 | 2495 | 176 |
| 522 | 20230619 | 101700 | 526781865 | 2495 | 2495 | 2495 | 2495 | 41 |
| 523 | 20230619 | 101600 | 526679570 | 2495 | 2495 | 2495 | 2495 | 10 |
| 524 | 20230619 | 101500 | 526654620 | 2505 | 2500 | 2505 | 2490 | 5394 |
| 525 | 20230619 | 101400 | 513188110 | 2500 | 2500 | 2500 | 2500 | 264 |
| 526 | 20230619 | 101300 | 512528110 | 2500 | 2500 | 2500 | 2500 | 1132 |
| 527 | 20230619 | 101200 | 509698110 | 2500 | 2500 | 2500 | 2500 | 422 |
| 528 | 20230619 | 101100 | 508643110 | 2495 | 2500 | 2500 | 2495 | 32 |
| 529 | 20230619 | 101000 | 508563170 | 2500 | 2500 | 2500 | 2500 | 462 |
| 530 | 20230619 | 100900 | 507408170 | 2500 | 2500 | 2500 | 2500 | 0 |
| 531 | 20230619 | 100800 | 507408170 | 2500 | 2500 | 2500 | 2500 | 0 |
| 532 | 20230619 | 100700 | 507408170 | 2500 | 2505 | 2505 | 2500 | 21 |
| 533 | 20230619 | 100600 | 507355665 | 2500 | 2505 | 2505 | 2500 | 1123 |
| 534 | 20230619 | 100500 | 504548150 | 2505 | 2505 | 2505 | 2505 | 1 |
| 535 | 20230619 | 100400 | 504545645 | 2500 | 2495 | 2500 | 2495 | 954 |
| 536 | 20230619 | 100300 | 502160660 | 2495 | 2495 | 2495 | 2495 | 36 |
| 537 | 20230619 | 100200 | 502070840 | 2495 | 2495 | 2495 | 2495 | 40 |
| 538 | 20230619 | 100100 | 501971040 | 2490 | 2490 | 2490 | 2490 | 0 |
| 539 | 20230619 | 100000 | 501971040 | 2490 | 2490 | 2490 | 2490 | 0 |
| 540 | 20230619 | 095900 | 501971040 | 2490 | 2490 | 2490 | 2490 | 0 |
| 541 | 20230619 | 095800 | 501971040 | 2490 | 2490 | 2490 | 2490 | 3238 |
| 542 | 20230619 | 095700 | 493908420 | 2490 | 2495 | 2495 | 2490 | 1000 |
| 543 | 20230619 | 095600 | 491416395 | 2495 | 2495 | 2495 | 2495 | 943 |
| 544 | 20230619 | 095500 | 489063610 | 2490 | 2490 | 2490 | 2490 | 99 |
| 545 | 20230619 | 095400 | 488817100 | 2485 | 2485 | 2485 | 2485 | 900 |
| 546 | 20230619 | 095300 | 486580600 | 2485 | 2485 | 2485 | 2485 | 118 |
| 547 | 20230619 | 095200 | 486287370 | 2490 | 2490 | 2490 | 2490 | 109 |
| 548 | 20230619 | 095100 | 486015960 | 2485 | 2480 | 2485 | 2480 | 239 |
| 549 | 20230619 | 095000 | 485422085 | 2480 | 2485 | 2485 | 2480 | 295 |
| 550 | 20230619 | 094900 | 484689110 | 2480 | 2480 | 2480 | 2480 | 151 |
| 551 | 20230619 | 094800 | 484314630 | 2480 | 2490 | 2490 | 2480 | 3072 |
| 552 | 20230619 | 094700 | 476673365 | 2495 | 2495 | 2495 | 2495 | 139 |
| 553 | 20230619 | 094600 | 476326560 | 2490 | 2490 | 2495 | 2490 | 2068 |
| 554 | 20230619 | 094500 | 471176240 | 2490 | 2485 | 2490 | 2480 | 38 |
| 555 | 20230619 | 094400 | 471081815 | 2475 | 2485 | 2485 | 2475 | 82 |
| 556 | 20230619 | 094300 | 470878845 | 2485 | 2485 | 2485 | 2485 | 0 |
| 557 | 20230619 | 094200 | 470878845 | 2485 | 2480 | 2485 | 2480 | 530 |
| 558 | 20230619 | 094100 | 469563290 | 2480 | 2470 | 2480 | 2470 | 258 |
| 559 | 20230619 | 094000 | 468924740 | 2470 | 2475 | 2475 | 2470 | 643 |
| 560 | 20230619 | 093900 | 467333495 | 2475 | 2475 | 2475 | 2470 | 5324 |
| 561 | 20230619 | 093800 | 454173530 | 2475 | 2475 | 2475 | 2475 | 1820 |
| 562 | 20230619 | 093700 | 449669030 | 2475 | 2470 | 2475 | 2470 | 214 |
| 563 | 20230619 | 093600 | 449139385 | 2470 | 2485 | 2485 | 2470 | 6244 |
| 564 | 20230619 | 093500 | 433659175 | 2485 | 2485 | 2490 | 2485 | 701 |
| 565 | 20230619 | 093400 | 431915690 | 2485 | 2490 | 2490 | 2485 | 358 |
| 566 | 20230619 | 093300 | 431025120 | 2490 | 2480 | 2490 | 2480 | 3377 |
| 567 | 20230619 | 093200 | 422633580 | 2485 | 2490 | 2490 | 2485 | 1193 |
| 568 | 20230619 | 093100 | 419667980 | 2490 | 2495 | 2495 | 2490 | 322 |
| 569 | 20230619 | 093000 | 418864600 | 2495 | 2495 | 2495 | 2495 | 88 |
| 570 | 20230619 | 092900 | 418645040 | 2490 | 2490 | 2490 | 2490 | 1 |
| 571 | 20230619 | 092800 | 418642550 | 2485 | 2485 | 2495 | 2485 | 2778 |
| 572 | 20230619 | 092700 | 411727580 | 2480 | 2480 | 2500 | 2480 | 2470 |
| 573 | 20230619 | 092600 | 405581540 | 2480 | 2485 | 2485 | 2470 | 8873 |
| 574 | 20230619 | 092500 | 383598060 | 2490 | 2495 | 2495 | 2485 | 5987 |
| 575 | 20230619 | 092400 | 368688075 | 2500 | 2500 | 2500 | 2495 | 1252 |
| 576 | 20230619 | 092300 | 365564325 | 2495 | 2505 | 2505 | 2495 | 3582 |
| 577 | 20230619 | 092200 | 356616405 | 2505 | 2510 | 2510 | 2505 | 448 |
| 578 | 20230619 | 092100 | 355493170 | 2510 | 2500 | 2510 | 2500 | 1064 |
| 579 | 20230619 | 092000 | 352824630 | 2500 | 2500 | 2510 | 2500 | 220 |
| 580 | 20230619 | 091900 | 352272490 | 2500 | 2510 | 2510 | 2500 | 1913 |
| 581 | 20230619 | 091800 | 347488980 | 2510 | 2515 | 2515 | 2495 | 40620 |
| 582 | 20230619 | 091700 | 246041800 | 2515 | 2525 | 2530 | 2515 | 4047 |
| 583 | 20230619 | 091600 | 235844365 | 2525 | 2535 | 2535 | 2525 | 2837 |
| 584 | 20230619 | 091500 | 228667935 | 2540 | 2550 | 2550 | 2530 | 3182 |
| 585 | 20230619 | 091400 | 220591395 | 2550 | 2555 | 2560 | 2545 | 2914 |
| 586 | 20230619 | 091300 | 213158375 | 2555 | 2550 | 2560 | 2550 | 1510 |
| 587 | 20230619 | 091200 | 209305440 | 2555 | 2550 | 2555 | 2550 | 262 |
| 588 | 20230619 | 091100 | 208637090 | 2545 | 2535 | 2550 | 2535 | 630 |
| 589 | 20230619 | 091000 | 207034455 | 2540 | 2560 | 2560 | 2535 | 1713 |
| 590 | 20230619 | 090900 | 202678980 | 2540 | 2540 | 2560 | 2540 | 2297 |
| 591 | 20230619 | 090800 | 196837900 | 2540 | 2530 | 2540 | 2530 | 1277 |
| 592 | 20230619 | 090700 | 193606170 | 2530 | 2535 | 2535 | 2530 | 1071 |
| 593 | 20230619 | 090600 | 190891240 | 2535 | 2540 | 2540 | 2535 | 1072 |
| 594 | 20230619 | 090500 | 188170785 | 2535 | 2540 | 2540 | 2535 | 1439 |
| 595 | 20230619 | 090400 | 184520400 | 2530 | 2535 | 2540 | 2530 | 3146 |
| 596 | 20230619 | 090300 | 176548370 | 2540 | 2560 | 2560 | 2535 | 5693 |
| 597 | 20230619 | 090200 | 162039105 | 2555 | 2560 | 2575 | 2555 | 11228 |
| 598 | 20230619 | 090100 | 133273160 | 2560 | 2565 | 2565 | 2555 | 3531 |
| 599 | 20230619 | 090000 | 124243365 | 2560 | 2600 | 2605 | 2560 | 47872 |