28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 183500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 22372 |
| 3 | 20230629 | 183400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 4 | 20230629 | 183300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 5 | 20230629 | 183200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 6 | 20230629 | 183100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 7 | 20230629 | 183000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 8 | 20230629 | 182900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 9 | 20230629 | 182800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 10 | 20230629 | 182700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 11 | 20230629 | 182600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 12 | 20230629 | 182500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 13 | 20230629 | 182400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 14 | 20230629 | 182300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 15 | 20230629 | 182200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 16 | 20230629 | 182100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 17 | 20230629 | 182000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 18 | 20230629 | 181900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 19 | 20230629 | 181800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 20 | 20230629 | 181700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 21 | 20230629 | 181600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 22 | 20230629 | 181500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 23 | 20230629 | 181400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 24 | 20230629 | 181300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 25 | 20230629 | 181200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 26 | 20230629 | 181100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 27 | 20230629 | 181000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 28 | 20230629 | 180900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 29 | 20230629 | 180800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 30 | 20230629 | 180700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 31 | 20230629 | 180600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 32 | 20230629 | 180500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 22372 |
| 33 | 20230629 | 180400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 34 | 20230629 | 180300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 35 | 20230629 | 180200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 36 | 20230629 | 180100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 37 | 20230629 | 180000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 38 | 20230629 | 175900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 39 | 20230629 | 175800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 40 | 20230629 | 175700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 41 | 20230629 | 175600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 42 | 20230629 | 175500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 43 | 20230629 | 175400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 44 | 20230629 | 175300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 45 | 20230629 | 175200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 46 | 20230629 | 175100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 47 | 20230629 | 175000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 48 | 20230629 | 174900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 49 | 20230629 | 174800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 50 | 20230629 | 174700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 51 | 20230629 | 174600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 52 | 20230629 | 174500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 53 | 20230629 | 174400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 54 | 20230629 | 174300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 55 | 20230629 | 174200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 56 | 20230629 | 174100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 57 | 20230629 | 174000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 58 | 20230629 | 173900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 59 | 20230629 | 173800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 60 | 20230629 | 173700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 61 | 20230629 | 173600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 62 | 20230629 | 173500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 22372 |
| 63 | 20230629 | 173400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 64 | 20230629 | 173300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 65 | 20230629 | 173200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 66 | 20230629 | 173100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 67 | 20230629 | 173000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 68 | 20230629 | 172900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 69 | 20230629 | 172800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 70 | 20230629 | 172700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 71 | 20230629 | 172600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 72 | 20230629 | 172500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 73 | 20230629 | 172400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 74 | 20230629 | 172300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 75 | 20230629 | 172200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 76 | 20230629 | 172100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 77 | 20230629 | 172000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 78 | 20230629 | 171900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 79 | 20230629 | 171800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 80 | 20230629 | 171700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 81 | 20230629 | 171600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 82 | 20230629 | 171500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 83 | 20230629 | 171400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 84 | 20230629 | 171300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 85 | 20230629 | 171200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 86 | 20230629 | 171100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 87 | 20230629 | 171000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 88 | 20230629 | 170900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 89 | 20230629 | 170800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 90 | 20230629 | 170700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 91 | 20230629 | 170600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 92 | 20230629 | 170500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 22372 |
| 93 | 20230629 | 170400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 94 | 20230629 | 170300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 95 | 20230629 | 170200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 96 | 20230629 | 170100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 97 | 20230629 | 170000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 98 | 20230629 | 165900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 99 | 20230629 | 165800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 100 | 20230629 | 165700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 101 | 20230629 | 165600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 102 | 20230629 | 165500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 103 | 20230629 | 165400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 104 | 20230629 | 165300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 105 | 20230629 | 165200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 106 | 20230629 | 165100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 107 | 20230629 | 165000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 108 | 20230629 | 164900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 109 | 20230629 | 164800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 110 | 20230629 | 164700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 111 | 20230629 | 164600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 112 | 20230629 | 164500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 113 | 20230629 | 164400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 114 | 20230629 | 164300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 115 | 20230629 | 164200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 116 | 20230629 | 164100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 117 | 20230629 | 164000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 118 | 20230629 | 163900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 119 | 20230629 | 163800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 120 | 20230629 | 163700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 121 | 20230629 | 163600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 122 | 20230629 | 163500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 22372 |
| 123 | 20230629 | 163400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 124 | 20230629 | 163300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 125 | 20230629 | 163200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 126 | 20230629 | 163100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 127 | 20230629 | 163000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 128 | 20230629 | 162900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 129 | 20230629 | 162800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 130 | 20230629 | 162700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 131 | 20230629 | 162600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 132 | 20230629 | 162500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 133 | 20230629 | 162400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 134 | 20230629 | 162300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 135 | 20230629 | 162200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 136 | 20230629 | 162100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 137 | 20230629 | 162000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 138 | 20230629 | 161900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 139 | 20230629 | 161800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 140 | 20230629 | 161700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 141 | 20230629 | 161600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 142 | 20230629 | 161500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 143 | 20230629 | 161400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 144 | 20230629 | 161300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 145 | 20230629 | 161200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 146 | 20230629 | 161100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 147 | 20230629 | 161000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 148 | 20230629 | 160900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 149 | 20230629 | 160800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 150 | 20230629 | 160700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 151 | 20230629 | 160600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 152 | 20230629 | 160500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 22372 |
| 153 | 20230629 | 160400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 154 | 20230629 | 160300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 155 | 20230629 | 160200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 156 | 20230629 | 160100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 157 | 20230629 | 160000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 158 | 20230629 | 155900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 159 | 20230629 | 155800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 160 | 20230629 | 155700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 161 | 20230629 | 155600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 162 | 20230629 | 155500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 163 | 20230629 | 155400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 164 | 20230629 | 155300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 165 | 20230629 | 155200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 166 | 20230629 | 155100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 167 | 20230629 | 155000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 168 | 20230629 | 154900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 169 | 20230629 | 154800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 170 | 20230629 | 154700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 171 | 20230629 | 154600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 172 | 20230629 | 154500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 173 | 20230629 | 154400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 174 | 20230629 | 154300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 175 | 20230629 | 154200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 176 | 20230629 | 154100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 177 | 20230629 | 154000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 178 | 20230629 | 153900 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 179 | 20230629 | 153800 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 180 | 20230629 | 153700 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 181 | 20230629 | 153600 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 182 | 20230629 | 153500 | 970610353 | 1500 | 1500 | 1500 | 1500 | 22372 |
| 183 | 20230629 | 153400 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 184 | 20230629 | 153300 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 185 | 20230629 | 153200 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 186 | 20230629 | 153100 | 970610353 | 1500 | 1500 | 1500 | 1500 | 0 |
| 187 | 20230629 | 153000 | 970610353 | 1500 | 1500 | 1500 | 1500 | 22372 |
| 188 | 20230629 | 152900 | 937052353 | 1488 | 1488 | 1488 | 1488 | 0 |
| 189 | 20230629 | 152800 | 937052353 | 1488 | 1488 | 1488 | 1488 | 0 |
| 190 | 20230629 | 152700 | 937052353 | 1488 | 1488 | 1488 | 1488 | 0 |
| 191 | 20230629 | 152600 | 937052353 | 1488 | 1488 | 1488 | 1488 | 0 |
| 192 | 20230629 | 152500 | 937052353 | 1488 | 1488 | 1488 | 1488 | 0 |
| 193 | 20230629 | 152400 | 937052353 | 1488 | 1488 | 1488 | 1488 | 0 |
| 194 | 20230629 | 152300 | 937052353 | 1488 | 1488 | 1488 | 1488 | 0 |
| 195 | 20230629 | 152200 | 937052353 | 1488 | 1488 | 1488 | 1488 | 0 |
| 196 | 20230629 | 152100 | 937052353 | 1488 | 1488 | 1488 | 1488 | 0 |
| 197 | 20230629 | 152000 | 937052353 | 1488 | 1488 | 1488 | 1488 | 0 |
| 198 | 20230629 | 151900 | 937052353 | 1488 | 1480 | 1489 | 1480 | 1725 |
| 199 | 20230629 | 151800 | 934487440 | 1485 | 1485 | 1486 | 1477 | 2815 |
| 200 | 20230629 | 151700 | 930307334 | 1487 | 1488 | 1489 | 1474 | 252 |
| 201 | 20230629 | 151600 | 929934364 | 1488 | 1476 | 1488 | 1471 | 1340 |
| 202 | 20230629 | 151500 | 927958838 | 1476 | 1467 | 1477 | 1464 | 2025 |
| 203 | 20230629 | 151400 | 924987600 | 1464 | 1465 | 1465 | 1463 | 1233 |
| 204 | 20230629 | 151300 | 923182481 | 1467 | 1463 | 1467 | 1463 | 2393 |
| 205 | 20230629 | 151200 | 919681334 | 1463 | 1468 | 1468 | 1463 | 7295 |
| 206 | 20230629 | 151100 | 908999178 | 1468 | 1470 | 1470 | 1468 | 169 |
| 207 | 20230629 | 151000 | 908750856 | 1470 | 1467 | 1470 | 1465 | 43030 |
| 208 | 20230629 | 150900 | 845689490 | 1466 | 1468 | 1468 | 1466 | 7857 |
| 209 | 20230629 | 150800 | 834168649 | 1469 | 1469 | 1471 | 1469 | 731 |
| 210 | 20230629 | 150700 | 833093611 | 1469 | 1471 | 1471 | 1469 | 1037 |
| 211 | 20230629 | 150600 | 831569720 | 1470 | 1470 | 1471 | 1470 | 1668 |
| 212 | 20230629 | 150500 | 829117759 | 1470 | 1468 | 1471 | 1468 | 1736 |
| 213 | 20230629 | 150400 | 826567948 | 1467 | 1468 | 1468 | 1467 | 6779 |
| 214 | 20230629 | 150300 | 816622948 | 1474 | 1473 | 1474 | 1467 | 82 |
| 215 | 20230629 | 150200 | 816502186 | 1473 | 1473 | 1474 | 1466 | 9227 |
| 216 | 20230629 | 150100 | 802941452 | 1473 | 1476 | 1481 | 1473 | 2510 |
| 217 | 20230629 | 150000 | 799240598 | 1475 | 1482 | 1482 | 1475 | 606 |
| 218 | 20230629 | 145900 | 798346184 | 1482 | 1483 | 1483 | 1476 | 1225 |
| 219 | 20230629 | 145800 | 796535502 | 1483 | 1476 | 1483 | 1476 | 183 |
| 220 | 20230629 | 145700 | 796265387 | 1476 | 1477 | 1477 | 1476 | 10 |
| 221 | 20230629 | 145600 | 796250621 | 1476 | 1477 | 1477 | 1476 | 695 |
| 222 | 20230629 | 145500 | 795224109 | 1477 | 1481 | 1483 | 1477 | 4885 |
| 223 | 20230629 | 145400 | 788005170 | 1483 | 1480 | 1483 | 1480 | 235 |
| 224 | 20230629 | 145300 | 787657337 | 1480 | 1480 | 1480 | 1480 | 10 |
| 225 | 20230629 | 145200 | 787642537 | 1480 | 1480 | 1480 | 1480 | 497 |
| 226 | 20230629 | 145100 | 786906977 | 1479 | 1480 | 1480 | 1479 | 664 |
| 227 | 20230629 | 145000 | 785924630 | 1480 | 1486 | 1486 | 1480 | 34 |
| 228 | 20230629 | 144900 | 785874304 | 1486 | 1483 | 1486 | 1483 | 2423 |
| 229 | 20230629 | 144800 | 782277431 | 1480 | 1481 | 1481 | 1480 | 2112 |
| 230 | 20230629 | 144700 | 779151053 | 1481 | 1482 | 1482 | 1480 | 4818 |
| 231 | 20230629 | 144600 | 772014145 | 1482 | 1482 | 1482 | 1482 | 24 |
| 232 | 20230629 | 144500 | 771978577 | 1481 | 1483 | 1483 | 1481 | 4735 |
| 233 | 20230629 | 144400 | 764961322 | 1483 | 1484 | 1484 | 1483 | 129 |
| 234 | 20230629 | 144300 | 764769915 | 1484 | 1482 | 1484 | 1482 | 8 |
| 235 | 20230629 | 144200 | 764758057 | 1482 | 1483 | 1485 | 1482 | 17754 |
| 236 | 20230629 | 144100 | 738444427 | 1485 | 1483 | 1485 | 1483 | 487 |
| 237 | 20230629 | 144000 | 737722126 | 1482 | 1485 | 1485 | 1482 | 1504 |
| 238 | 20230629 | 143900 | 735489050 | 1485 | 1485 | 1486 | 1485 | 446 |
| 239 | 20230629 | 143800 | 734826714 | 1483 | 1483 | 1483 | 1483 | 0 |
| 240 | 20230629 | 143700 | 734826714 | 1483 | 1483 | 1483 | 1483 | 24 |
| 241 | 20230629 | 143600 | 734791122 | 1484 | 1483 | 1484 | 1481 | 851 |
| 242 | 20230629 | 143500 | 733529989 | 1484 | 1482 | 1484 | 1482 | 587 |
| 243 | 20230629 | 143400 | 732659355 | 1482 | 1483 | 1483 | 1482 | 878 |
| 244 | 20230629 | 143300 | 731357646 | 1485 | 1482 | 1485 | 1482 | 281 |
| 245 | 20230629 | 143200 | 730940816 | 1482 | 1485 | 1485 | 1482 | 953 |
| 246 | 20230629 | 143100 | 729526920 | 1485 | 1485 | 1487 | 1485 | 374 |
| 247 | 20230629 | 143000 | 728971463 | 1485 | 1485 | 1486 | 1485 | 437 |
| 248 | 20230629 | 142900 | 728322318 | 1485 | 1488 | 1488 | 1485 | 606 |
| 249 | 20230629 | 142800 | 727420659 | 1488 | 1488 | 1488 | 1485 | 57 |
| 250 | 20230629 | 142700 | 727335912 | 1489 | 1489 | 1489 | 1489 | 0 |
| 251 | 20230629 | 142600 | 727335912 | 1489 | 1488 | 1489 | 1485 | 634 |
| 252 | 20230629 | 142500 | 726394029 | 1489 | 1489 | 1489 | 1489 | 10 |
| 253 | 20230629 | 142400 | 726379139 | 1489 | 1488 | 1489 | 1488 | 210 |
| 254 | 20230629 | 142300 | 726066649 | 1489 | 1490 | 1490 | 1489 | 6 |
| 255 | 20230629 | 142200 | 726057714 | 1490 | 1490 | 1490 | 1490 | 0 |
| 256 | 20230629 | 142100 | 726057714 | 1490 | 1490 | 1490 | 1490 | 1 |
| 257 | 20230629 | 142000 | 726056224 | 1490 | 1490 | 1490 | 1490 | 502 |
| 258 | 20230629 | 141900 | 725308244 | 1490 | 1488 | 1490 | 1488 | 23 |
| 259 | 20230629 | 141800 | 725274001 | 1488 | 1488 | 1488 | 1488 | 141 |
| 260 | 20230629 | 141700 | 725064193 | 1488 | 1489 | 1489 | 1488 | 87 |
| 261 | 20230629 | 141600 | 724934670 | 1488 | 1488 | 1488 | 1488 | 0 |
| 262 | 20230629 | 141500 | 724934670 | 1488 | 1485 | 1488 | 1485 | 72 |
| 263 | 20230629 | 141400 | 724827741 | 1485 | 1485 | 1485 | 1485 | 330 |
| 264 | 20230629 | 141300 | 724337691 | 1484 | 1484 | 1484 | 1484 | 181 |
| 265 | 20230629 | 141200 | 724069087 | 1484 | 1484 | 1485 | 1484 | 113 |
| 266 | 20230629 | 141100 | 723901285 | 1485 | 1488 | 1488 | 1485 | 1580 |
| 267 | 20230629 | 141000 | 721554217 | 1488 | 1488 | 1488 | 1488 | 0 |
| 268 | 20230629 | 140900 | 721554217 | 1488 | 1489 | 1490 | 1488 | 1238 |
| 269 | 20230629 | 140800 | 719711515 | 1489 | 1489 | 1489 | 1489 | 0 |
| 270 | 20230629 | 140700 | 719711515 | 1489 | 1489 | 1489 | 1489 | 250 |
| 271 | 20230629 | 140600 | 719339265 | 1489 | 1489 | 1489 | 1489 | 5 |
| 272 | 20230629 | 140500 | 719331820 | 1489 | 1489 | 1489 | 1489 | 1277 |
| 273 | 20230629 | 140400 | 717430367 | 1490 | 1490 | 1490 | 1490 | 484 |
| 274 | 20230629 | 140300 | 716709207 | 1491 | 1491 | 1491 | 1491 | 845 |
| 275 | 20230629 | 140200 | 715449312 | 1492 | 1492 | 1492 | 1492 | 310 |
| 276 | 20230629 | 140100 | 714986792 | 1493 | 1493 | 1493 | 1491 | 86 |
| 277 | 20230629 | 140000 | 714858550 | 1493 | 1493 | 1493 | 1491 | 32 |
| 278 | 20230629 | 135900 | 714810776 | 1493 | 1493 | 1493 | 1493 | 0 |
| 279 | 20230629 | 135800 | 714810776 | 1493 | 1493 | 1493 | 1493 | 0 |
| 280 | 20230629 | 135700 | 714810776 | 1493 | 1493 | 1493 | 1493 | 16 |
| 281 | 20230629 | 135600 | 714786888 | 1493 | 1493 | 1493 | 1493 | 24 |
| 282 | 20230629 | 135500 | 714751056 | 1494 | 1493 | 1494 | 1493 | 9 |
| 283 | 20230629 | 135400 | 714737618 | 1493 | 1493 | 1493 | 1493 | 16 |
| 284 | 20230629 | 135300 | 714713730 | 1494 | 1494 | 1494 | 1494 | 0 |
| 285 | 20230629 | 135200 | 714713730 | 1494 | 1492 | 1494 | 1492 | 2810 |
| 286 | 20230629 | 135100 | 710521196 | 1494 | 1494 | 1494 | 1494 | 8 |
| 287 | 20230629 | 135000 | 710509244 | 1494 | 1494 | 1494 | 1494 | 0 |
| 288 | 20230629 | 134900 | 710509244 | 1494 | 1492 | 1494 | 1492 | 3740 |
| 289 | 20230629 | 134800 | 704923728 | 1492 | 1493 | 1494 | 1492 | 508 |
| 290 | 20230629 | 134700 | 704165386 | 1494 | 1494 | 1494 | 1494 | 67 |
| 291 | 20230629 | 134600 | 704065288 | 1494 | 1494 | 1494 | 1494 | 0 |
| 292 | 20230629 | 134500 | 704065288 | 1494 | 1494 | 1494 | 1494 | 451 |
| 293 | 20230629 | 134400 | 703391494 | 1494 | 1496 | 1496 | 1494 | 155 |
| 294 | 20230629 | 134300 | 703159624 | 1496 | 1496 | 1496 | 1496 | 0 |
| 295 | 20230629 | 134200 | 703159624 | 1496 | 1496 | 1496 | 1496 | 1 |
| 296 | 20230629 | 134100 | 703158128 | 1495 | 1496 | 1496 | 1495 | 75 |
| 297 | 20230629 | 134000 | 703045992 | 1495 | 1496 | 1496 | 1495 | 195 |
| 298 | 20230629 | 133900 | 702754273 | 1495 | 1495 | 1495 | 1495 | 2265 |
| 299 | 20230629 | 133800 | 699368098 | 1496 | 1496 | 1496 | 1496 | 1463 |
| 300 | 20230629 | 133700 | 697179450 | 1497 | 1497 | 1497 | 1497 | 20 |
| 301 | 20230629 | 133600 | 697149510 | 1496 | 1497 | 1497 | 1496 | 1503 |
| 302 | 20230629 | 133500 | 694901019 | 1497 | 1497 | 1497 | 1497 | 161 |
| 303 | 20230629 | 133400 | 694660002 | 1497 | 1503 | 1503 | 1497 | 1581 |
| 304 | 20230629 | 133300 | 692292505 | 1501 | 1501 | 1501 | 1501 | 0 |
| 305 | 20230629 | 133200 | 692292505 | 1501 | 1497 | 1501 | 1497 | 241 |
| 306 | 20230629 | 133100 | 691931235 | 1497 | 1497 | 1497 | 1497 | 50 |
| 307 | 20230629 | 133000 | 691856385 | 1496 | 1496 | 1496 | 1496 | 382 |
| 308 | 20230629 | 132900 | 691284913 | 1496 | 1498 | 1498 | 1496 | 1001 |
| 309 | 20230629 | 132800 | 689786625 | 1504 | 1504 | 1504 | 1504 | 0 |
| 310 | 20230629 | 132700 | 689786625 | 1504 | 1504 | 1504 | 1504 | 0 |
| 311 | 20230629 | 132600 | 689786625 | 1504 | 1497 | 1504 | 1497 | 1580 |
| 312 | 20230629 | 132500 | 687413658 | 1497 | 1501 | 1504 | 1497 | 124 |
| 313 | 20230629 | 132400 | 687227620 | 1503 | 1504 | 1504 | 1503 | 224 |
| 314 | 20230629 | 132300 | 686890735 | 1504 | 1504 | 1504 | 1503 | 148 |
| 315 | 20230629 | 132200 | 686668243 | 1503 | 1503 | 1503 | 1503 | 292 |
| 316 | 20230629 | 132100 | 686229367 | 1505 | 1505 | 1506 | 1503 | 867 |
| 317 | 20230629 | 132000 | 684925416 | 1506 | 1504 | 1506 | 1503 | 637 |
| 318 | 20230629 | 131900 | 683966452 | 1506 | 1506 | 1506 | 1506 | 95 |
| 319 | 20230629 | 131800 | 683823382 | 1506 | 1503 | 1506 | 1503 | 50 |
| 320 | 20230629 | 131700 | 683748216 | 1503 | 1502 | 1503 | 1500 | 1093 |
| 321 | 20230629 | 131600 | 682106471 | 1504 | 1504 | 1504 | 1504 | 19 |
| 322 | 20230629 | 131500 | 682077895 | 1504 | 1504 | 1504 | 1504 | 23 |
| 323 | 20230629 | 131400 | 682043303 | 1504 | 1504 | 1504 | 1504 | 195 |
| 324 | 20230629 | 131300 | 681750023 | 1505 | 1505 | 1505 | 1505 | 2 |
| 325 | 20230629 | 131200 | 681747013 | 1505 | 1505 | 1505 | 1505 | 0 |
| 326 | 20230629 | 131100 | 681747013 | 1505 | 1505 | 1505 | 1501 | 174 |
| 327 | 20230629 | 131000 | 681485575 | 1506 | 1506 | 1506 | 1506 | 11 |
| 328 | 20230629 | 130900 | 681469009 | 1508 | 1506 | 1508 | 1506 | 1320 |
| 329 | 20230629 | 130800 | 679479128 | 1507 | 1505 | 1507 | 1505 | 106 |
| 330 | 20230629 | 130700 | 679319398 | 1499 | 1500 | 1500 | 1499 | 142 |
| 331 | 20230629 | 130600 | 679106423 | 1499 | 1499 | 1499 | 1499 | 0 |
| 332 | 20230629 | 130500 | 679106423 | 1499 | 1507 | 1507 | 1499 | 11 |
| 333 | 20230629 | 130400 | 679089854 | 1499 | 1497 | 1499 | 1497 | 86 |
| 334 | 20230629 | 130300 | 678961050 | 1497 | 1497 | 1497 | 1497 | 229 |
| 335 | 20230629 | 130200 | 678618237 | 1498 | 1498 | 1498 | 1498 | 487 |
| 336 | 20230629 | 130100 | 677888711 | 1498 | 1498 | 1498 | 1498 | 1 |
| 337 | 20230629 | 130000 | 677887213 | 1499 | 1499 | 1499 | 1499 | 1369 |
| 338 | 20230629 | 125900 | 675835082 | 1500 | 1500 | 1500 | 1500 | 1554 |
| 339 | 20230629 | 125800 | 673504082 | 1508 | 1501 | 1508 | 1501 | 702 |
| 340 | 20230629 | 125700 | 672450373 | 1501 | 1507 | 1507 | 1500 | 651 |
| 341 | 20230629 | 125600 | 671473240 | 1507 | 1507 | 1507 | 1507 | 2 |
| 342 | 20230629 | 125500 | 671470226 | 1507 | 1501 | 1507 | 1501 | 2 |
| 343 | 20230629 | 125400 | 671467218 | 1507 | 1506 | 1507 | 1506 | 800 |
| 344 | 20230629 | 125300 | 670261970 | 1507 | 1507 | 1507 | 1507 | 0 |
| 345 | 20230629 | 125200 | 670261970 | 1507 | 1507 | 1507 | 1507 | 7 |
| 346 | 20230629 | 125100 | 670251421 | 1507 | 1500 | 1507 | 1499 | 563 |
| 347 | 20230629 | 125000 | 669404411 | 1500 | 1500 | 1500 | 1500 | 14 |
| 348 | 20230629 | 124900 | 669383411 | 1500 | 1500 | 1500 | 1500 | 71 |
| 349 | 20230629 | 124800 | 669276911 | 1500 | 1500 | 1500 | 1500 | 291 |
| 350 | 20230629 | 124700 | 668840411 | 1500 | 1499 | 1500 | 1499 | 1657 |
| 351 | 20230629 | 124600 | 666355179 | 1499 | 1496 | 1499 | 1496 | 847 |
| 352 | 20230629 | 124500 | 665086670 | 1497 | 1495 | 1497 | 1495 | 444 |
| 353 | 20230629 | 124400 | 664422546 | 1495 | 1495 | 1495 | 1495 | 20 |
| 354 | 20230629 | 124300 | 664392646 | 1497 | 1497 | 1497 | 1497 | 0 |
| 355 | 20230629 | 124200 | 664392646 | 1497 | 1495 | 1497 | 1495 | 47 |
| 356 | 20230629 | 124100 | 664322379 | 1495 | 1495 | 1495 | 1495 | 0 |
| 357 | 20230629 | 124000 | 664322379 | 1495 | 1495 | 1495 | 1495 | 156 |
| 358 | 20230629 | 123900 | 664089159 | 1495 | 1491 | 1495 | 1491 | 1567 |
| 359 | 20230629 | 123800 | 661747698 | 1491 | 1492 | 1492 | 1491 | 20 |
| 360 | 20230629 | 123700 | 661717872 | 1491 | 1491 | 1491 | 1491 | 0 |
| 361 | 20230629 | 123600 | 661717872 | 1491 | 1493 | 1493 | 1491 | 23 |
| 362 | 20230629 | 123500 | 661683564 | 1494 | 1494 | 1494 | 1494 | 0 |
| 363 | 20230629 | 123400 | 661683564 | 1494 | 1494 | 1494 | 1494 | 3 |
| 364 | 20230629 | 123300 | 661679082 | 1494 | 1494 | 1494 | 1494 | 10 |
| 365 | 20230629 | 123200 | 661664142 | 1494 | 1494 | 1494 | 1494 | 0 |
| 366 | 20230629 | 123100 | 661664142 | 1494 | 1494 | 1494 | 1494 | 200 |
| 367 | 20230629 | 123000 | 661365342 | 1494 | 1494 | 1494 | 1494 | 99 |
| 368 | 20230629 | 122900 | 661217436 | 1494 | 1494 | 1494 | 1494 | 100 |
| 369 | 20230629 | 122800 | 661068036 | 1494 | 1494 | 1494 | 1494 | 0 |
| 370 | 20230629 | 122700 | 661068036 | 1494 | 1494 | 1494 | 1494 | 0 |
| 371 | 20230629 | 122600 | 661068036 | 1494 | 1488 | 1494 | 1488 | 1292 |
| 372 | 20230629 | 122500 | 659145438 | 1492 | 1488 | 1492 | 1488 | 1842 |
| 373 | 20230629 | 122400 | 656400878 | 1485 | 1488 | 1488 | 1485 | 53 |
| 374 | 20230629 | 122300 | 656322023 | 1489 | 1489 | 1489 | 1489 | 10 |
| 375 | 20230629 | 122200 | 656307133 | 1489 | 1489 | 1489 | 1485 | 26 |
| 376 | 20230629 | 122100 | 656268515 | 1485 | 1485 | 1485 | 1485 | 0 |
| 377 | 20230629 | 122000 | 656268515 | 1485 | 1487 | 1487 | 1485 | 2535 |
| 378 | 20230629 | 121900 | 652503850 | 1487 | 1487 | 1487 | 1487 | 0 |
| 379 | 20230629 | 121800 | 652503850 | 1487 | 1487 | 1487 | 1487 | 0 |
| 380 | 20230629 | 121700 | 652503850 | 1487 | 1488 | 1488 | 1487 | 5 |
| 381 | 20230629 | 121600 | 652496414 | 1488 | 1488 | 1488 | 1488 | 0 |
| 382 | 20230629 | 121500 | 652496414 | 1488 | 1489 | 1489 | 1488 | 129 |
| 383 | 20230629 | 121400 | 652304334 | 1487 | 1487 | 1487 | 1487 | 1144 |
| 384 | 20230629 | 121300 | 650603206 | 1487 | 1486 | 1487 | 1486 | 429 |
| 385 | 20230629 | 121200 | 649965284 | 1486 | 1485 | 1489 | 1485 | 940 |
| 386 | 20230629 | 121100 | 648568880 | 1489 | 1488 | 1489 | 1488 | 2872 |
| 387 | 20230629 | 121000 | 644292497 | 1485 | 1485 | 1485 | 1485 | 1 |
| 388 | 20230629 | 120900 | 644291012 | 1484 | 1484 | 1484 | 1484 | 1 |
| 389 | 20230629 | 120800 | 644289528 | 1489 | 1490 | 1490 | 1489 | 1067 |
| 390 | 20230629 | 120700 | 642700719 | 1490 | 1490 | 1491 | 1490 | 22 |
| 391 | 20230629 | 120600 | 642667919 | 1490 | 1490 | 1490 | 1490 | 3300 |
| 392 | 20230629 | 120500 | 637750919 | 1490 | 1490 | 1490 | 1490 | 3 |
| 393 | 20230629 | 120400 | 637746449 | 1491 | 1491 | 1491 | 1491 | 27 |
| 394 | 20230629 | 120300 | 637706192 | 1491 | 1492 | 1492 | 1490 | 89 |
| 395 | 20230629 | 120200 | 637573505 | 1492 | 1492 | 1492 | 1492 | 207 |
| 396 | 20230629 | 120100 | 637264661 | 1492 | 1492 | 1492 | 1492 | 7 |
| 397 | 20230629 | 120000 | 637254217 | 1492 | 1491 | 1492 | 1491 | 258 |
| 398 | 20230629 | 115900 | 636869363 | 1491 | 1492 | 1492 | 1491 | 720 |
| 399 | 20230629 | 115800 | 635795173 | 1492 | 1492 | 1492 | 1492 | 0 |
| 400 | 20230629 | 115700 | 635795173 | 1492 | 1490 | 1492 | 1489 | 127 |
| 401 | 20230629 | 115600 | 635605850 | 1490 | 1490 | 1490 | 1490 | 51 |
| 402 | 20230629 | 115500 | 635529860 | 1490 | 1491 | 1491 | 1490 | 75 |
| 403 | 20230629 | 115400 | 635418109 | 1492 | 1492 | 1492 | 1492 | 1 |
| 404 | 20230629 | 115300 | 635416617 | 1490 | 1490 | 1490 | 1490 | 0 |
| 405 | 20230629 | 115200 | 635416617 | 1490 | 1490 | 1490 | 1490 | 1000 |
| 406 | 20230629 | 115100 | 633926617 | 1495 | 1492 | 1495 | 1492 | 773 |
| 407 | 20230629 | 115000 | 632773295 | 1492 | 1495 | 1495 | 1492 | 514 |
| 408 | 20230629 | 114900 | 632006391 | 1493 | 1498 | 1498 | 1493 | 268 |
| 409 | 20230629 | 114800 | 631606062 | 1498 | 1499 | 1499 | 1493 | 109 |
| 410 | 20230629 | 114700 | 631443221 | 1499 | 1499 | 1499 | 1499 | 2 |
| 411 | 20230629 | 114600 | 631440223 | 1493 | 1493 | 1499 | 1493 | 1564 |
| 412 | 20230629 | 114500 | 629105165 | 1500 | 1500 | 1500 | 1500 | 1991 |
| 413 | 20230629 | 114400 | 626118665 | 1492 | 1489 | 1492 | 1489 | 1057 |
| 414 | 20230629 | 114300 | 624542799 | 1489 | 1488 | 1489 | 1487 | 540 |
| 415 | 20230629 | 114200 | 623739287 | 1488 | 1482 | 1488 | 1482 | 1694 |
| 416 | 20230629 | 114100 | 621218887 | 1482 | 1484 | 1484 | 1482 | 296 |
| 417 | 20230629 | 114000 | 620779639 | 1485 | 1485 | 1485 | 1485 | 0 |
| 418 | 20230629 | 113900 | 620779639 | 1485 | 1485 | 1485 | 1485 | 504 |
| 419 | 20230629 | 113800 | 620031199 | 1486 | 1483 | 1486 | 1483 | 134 |
| 420 | 20230629 | 113700 | 619832474 | 1483 | 1483 | 1483 | 1483 | 290 |
| 421 | 20230629 | 113600 | 619402404 | 1483 | 1485 | 1487 | 1483 | 1770 |
| 422 | 20230629 | 113500 | 616775077 | 1484 | 1484 | 1484 | 1484 | 106 |
| 423 | 20230629 | 113400 | 616617773 | 1479 | 1485 | 1487 | 1479 | 772 |
| 424 | 20230629 | 113300 | 615472840 | 1470 | 1482 | 1482 | 1470 | 4354 |
| 425 | 20230629 | 113200 | 609043242 | 1481 | 1485 | 1485 | 1481 | 1497 |
| 426 | 20230629 | 113100 | 606824582 | 1484 | 1484 | 1484 | 1474 | 335 |
| 427 | 20230629 | 113000 | 606329888 | 1485 | 1485 | 1485 | 1485 | 584 |
| 428 | 20230629 | 112900 | 605462648 | 1485 | 1485 | 1485 | 1485 | 200 |
| 429 | 20230629 | 112800 | 605165648 | 1486 | 1485 | 1486 | 1484 | 763 |
| 430 | 20230629 | 112700 | 604032416 | 1485 | 1485 | 1485 | 1485 | 0 |
| 431 | 20230629 | 112600 | 604032416 | 1485 | 1483 | 1485 | 1483 | 675 |
| 432 | 20230629 | 112500 | 603031049 | 1483 | 1483 | 1483 | 1483 | 146 |
| 433 | 20230629 | 112400 | 602814531 | 1483 | 1480 | 1483 | 1480 | 1445 |
| 434 | 20230629 | 112300 | 600672100 | 1481 | 1481 | 1481 | 1481 | 0 |
| 435 | 20230629 | 112200 | 600672100 | 1481 | 1473 | 1481 | 1470 | 2815 |
| 436 | 20230629 | 112100 | 596527440 | 1482 | 1482 | 1483 | 1470 | 3039 |
| 437 | 20230629 | 112000 | 592055540 | 1483 | 1486 | 1486 | 1472 | 518 |
| 438 | 20230629 | 111900 | 591291655 | 1486 | 1484 | 1486 | 1484 | 292 |
| 439 | 20230629 | 111800 | 590858052 | 1483 | 1478 | 1483 | 1478 | 908 |
| 440 | 20230629 | 111700 | 589515878 | 1478 | 1480 | 1483 | 1478 | 2881 |
| 441 | 20230629 | 111600 | 585255882 | 1479 | 1479 | 1479 | 1479 | 10 |
| 442 | 20230629 | 111500 | 585241092 | 1478 | 1468 | 1478 | 1468 | 941 |
| 443 | 20230629 | 111400 | 583854870 | 1465 | 1473 | 1473 | 1465 | 3603 |
| 444 | 20230629 | 111300 | 578566698 | 1473 | 1473 | 1474 | 1473 | 469 |
| 445 | 20230629 | 111200 | 577875860 | 1473 | 1472 | 1474 | 1472 | 185 |
| 446 | 20230629 | 111100 | 577603480 | 1477 | 1477 | 1477 | 1477 | 2013 |
| 447 | 20230629 | 111000 | 574630279 | 1477 | 1471 | 1478 | 1471 | 307 |
| 448 | 20230629 | 110900 | 574176988 | 1474 | 1469 | 1474 | 1468 | 185 |
| 449 | 20230629 | 110800 | 573905383 | 1468 | 1475 | 1475 | 1467 | 3683 |
| 450 | 20230629 | 110700 | 568491923 | 1478 | 1478 | 1478 | 1478 | 3 |
| 451 | 20230629 | 110600 | 568487489 | 1478 | 1474 | 1478 | 1474 | 200 |
| 452 | 20230629 | 110500 | 568192517 | 1475 | 1470 | 1475 | 1470 | 3022 |
| 453 | 20230629 | 110400 | 563735277 | 1470 | 1471 | 1471 | 1470 | 4492 |
| 454 | 20230629 | 110300 | 557131772 | 1472 | 1472 | 1472 | 1471 | 986 |
| 455 | 20230629 | 110200 | 555680846 | 1472 | 1474 | 1474 | 1472 | 794 |
| 456 | 20230629 | 110100 | 554511059 | 1474 | 1474 | 1474 | 1474 | 49 |
| 457 | 20230629 | 110000 | 554438833 | 1475 | 1480 | 1480 | 1475 | 585 |
| 458 | 20230629 | 105900 | 553574784 | 1480 | 1480 | 1480 | 1480 | 1 |
| 459 | 20230629 | 105800 | 553573304 | 1480 | 1480 | 1480 | 1480 | 659 |
| 460 | 20230629 | 105700 | 552597984 | 1480 | 1485 | 1485 | 1480 | 2699 |
| 461 | 20230629 | 105600 | 548598316 | 1487 | 1485 | 1487 | 1485 | 11 |
| 462 | 20230629 | 105500 | 548581964 | 1487 | 1486 | 1487 | 1486 | 361 |
| 463 | 20230629 | 105400 | 548045452 | 1486 | 1485 | 1486 | 1485 | 2503 |
| 464 | 20230629 | 105300 | 544326195 | 1485 | 1481 | 1486 | 1481 | 1150 |
| 465 | 20230629 | 105200 | 542618479 | 1477 | 1476 | 1477 | 1476 | 590 |
| 466 | 20230629 | 105100 | 541747137 | 1476 | 1476 | 1476 | 1475 | 1056 |
| 467 | 20230629 | 105000 | 540188505 | 1471 | 1476 | 1476 | 1471 | 140 |
| 468 | 20230629 | 104900 | 539982515 | 1476 | 1470 | 1476 | 1468 | 15471 |
| 469 | 20230629 | 104800 | 517238261 | 1470 | 1471 | 1477 | 1470 | 6391 |
| 470 | 20230629 | 104700 | 507839092 | 1477 | 1480 | 1480 | 1477 | 73 |
| 471 | 20230629 | 104600 | 507731070 | 1480 | 1477 | 1480 | 1470 | 17076 |
| 472 | 20230629 | 104500 | 482595584 | 1482 | 1478 | 1482 | 1478 | 182 |
| 473 | 20230629 | 104400 | 482325864 | 1477 | 1479 | 1479 | 1477 | 72 |
| 474 | 20230629 | 104300 | 482219380 | 1482 | 1482 | 1482 | 1482 | 67 |
| 475 | 20230629 | 104200 | 482120086 | 1482 | 1482 | 1482 | 1482 | 10 |
| 476 | 20230629 | 104100 | 482105266 | 1479 | 1478 | 1479 | 1476 | 2174 |
| 477 | 20230629 | 104000 | 478894189 | 1478 | 1479 | 1479 | 1476 | 68 |
| 478 | 20230629 | 103900 | 478793685 | 1479 | 1475 | 1482 | 1474 | 6499 |
| 479 | 20230629 | 103800 | 469202375 | 1475 | 1485 | 1486 | 1474 | 2652 |
| 480 | 20230629 | 103700 | 465287580 | 1487 | 1488 | 1489 | 1472 | 30758 |
| 481 | 20230629 | 103600 | 419764133 | 1489 | 1490 | 1490 | 1489 | 3989 |
| 482 | 20230629 | 103500 | 413823948 | 1490 | 1490 | 1490 | 1489 | 511 |
| 483 | 20230629 | 103400 | 413062559 | 1490 | 1500 | 1500 | 1490 | 26677 |
| 484 | 20230629 | 103300 | 373195543 | 1500 | 1501 | 1501 | 1500 | 5614 |
| 485 | 20230629 | 103200 | 364774542 | 1501 | 1501 | 1501 | 1500 | 1452 |
| 486 | 20230629 | 103100 | 362596160 | 1501 | 1501 | 1501 | 1500 | 275 |
| 487 | 20230629 | 103000 | 362183409 | 1501 | 1500 | 1501 | 1500 | 308 |
| 488 | 20230629 | 102900 | 361721301 | 1500 | 1500 | 1500 | 1500 | 591 |
| 489 | 20230629 | 102800 | 360834801 | 1500 | 1500 | 1500 | 1500 | 0 |
| 490 | 20230629 | 102700 | 360834801 | 1500 | 1501 | 1501 | 1500 | 290 |
| 491 | 20230629 | 102600 | 360399611 | 1501 | 1501 | 1501 | 1500 | 1901 |
| 492 | 20230629 | 102500 | 357546234 | 1500 | 1500 | 1500 | 1500 | 1140 |
| 493 | 20230629 | 102400 | 355836234 | 1500 | 1501 | 1501 | 1500 | 5127 |
| 494 | 20230629 | 102300 | 348145634 | 1501 | 1501 | 1501 | 1501 | 406 |
| 495 | 20230629 | 102200 | 347536228 | 1501 | 1501 | 1501 | 1501 | 646 |
| 496 | 20230629 | 102100 | 346566582 | 1501 | 1507 | 1507 | 1501 | 1812 |
| 497 | 20230629 | 102000 | 343846710 | 1501 | 1501 | 1501 | 1501 | 10 |
| 498 | 20230629 | 101900 | 343831700 | 1501 | 1501 | 1501 | 1501 | 1 |
| 499 | 20230629 | 101800 | 343830199 | 1500 | 1500 | 1500 | 1500 | 0 |
| 500 | 20230629 | 101700 | 343830199 | 1500 | 1508 | 1508 | 1500 | 1559 |
| 501 | 20230629 | 101600 | 341491609 | 1508 | 1502 | 1508 | 1500 | 7241 |
| 502 | 20230629 | 101500 | 330629318 | 1504 | 1507 | 1507 | 1504 | 1527 |
| 503 | 20230629 | 101400 | 328331394 | 1506 | 1506 | 1506 | 1506 | 1 |
| 504 | 20230629 | 101300 | 328329888 | 1506 | 1506 | 1506 | 1506 | 54 |
| 505 | 20230629 | 101200 | 328248564 | 1505 | 1505 | 1506 | 1505 | 1153 |
| 506 | 20230629 | 101100 | 326513294 | 1504 | 1504 | 1504 | 1502 | 1584 |
| 507 | 20230629 | 101000 | 324132746 | 1505 | 1505 | 1505 | 1505 | 4 |
| 508 | 20230629 | 100900 | 324126726 | 1505 | 1505 | 1505 | 1502 | 17 |
| 509 | 20230629 | 100800 | 324101144 | 1505 | 1505 | 1505 | 1500 | 863 |
| 510 | 20230629 | 100700 | 322805424 | 1505 | 1505 | 1506 | 1505 | 586 |
| 511 | 20230629 | 100600 | 321923474 | 1500 | 1501 | 1501 | 1500 | 7819 |
| 512 | 20230629 | 100500 | 310194376 | 1501 | 1507 | 1507 | 1501 | 3401 |
| 513 | 20230629 | 100400 | 305088015 | 1507 | 1503 | 1507 | 1501 | 112 |
| 514 | 20230629 | 100300 | 304919406 | 1503 | 1503 | 1503 | 1503 | 871 |
| 515 | 20230629 | 100200 | 303610293 | 1506 | 1506 | 1506 | 1506 | 120 |
| 516 | 20230629 | 100100 | 303429573 | 1506 | 1506 | 1506 | 1506 | 510 |
| 517 | 20230629 | 100000 | 302661513 | 1509 | 1509 | 1509 | 1509 | 0 |
| 518 | 20230629 | 095900 | 302661513 | 1509 | 1505 | 1509 | 1505 | 250 |
| 519 | 20230629 | 095800 | 302284270 | 1502 | 1502 | 1502 | 1502 | 41 |
| 520 | 20230629 | 095700 | 302222688 | 1502 | 1502 | 1502 | 1502 | 1 |
| 521 | 20230629 | 095600 | 302221186 | 1501 | 1501 | 1501 | 1501 | 489 |
| 522 | 20230629 | 095500 | 301487197 | 1503 | 1505 | 1505 | 1503 | 372 |
| 523 | 20230629 | 095400 | 300927540 | 1505 | 1501 | 1505 | 1501 | 2367 |
| 524 | 20230629 | 095300 | 297367638 | 1500 | 1500 | 1500 | 1497 | 1158 |
| 525 | 20230629 | 095200 | 295631282 | 1500 | 1500 | 1500 | 1500 | 0 |
| 526 | 20230629 | 095100 | 295631282 | 1500 | 1501 | 1501 | 1500 | 1228 |
| 527 | 20230629 | 095000 | 293789115 | 1501 | 1503 | 1504 | 1501 | 283 |
| 528 | 20230629 | 094900 | 293363501 | 1503 | 1503 | 1503 | 1503 | 20 |
| 529 | 20230629 | 094800 | 293333441 | 1503 | 1500 | 1503 | 1500 | 926 |
| 530 | 20230629 | 094700 | 291944438 | 1500 | 1500 | 1500 | 1500 | 101 |
| 531 | 20230629 | 094600 | 291792938 | 1500 | 1500 | 1500 | 1500 | 1000 |
| 532 | 20230629 | 094500 | 290292938 | 1500 | 1497 | 1500 | 1497 | 2386 |
| 533 | 20230629 | 094400 | 286717474 | 1497 | 1497 | 1498 | 1496 | 911 |
| 534 | 20230629 | 094300 | 285353845 | 1496 | 1496 | 1496 | 1496 | 0 |
| 535 | 20230629 | 094200 | 285353845 | 1496 | 1493 | 1496 | 1492 | 745 |
| 536 | 20230629 | 094100 | 284241824 | 1492 | 1493 | 1493 | 1492 | 1466 |
| 537 | 20230629 | 094000 | 282053087 | 1493 | 1493 | 1493 | 1492 | 3899 |
| 538 | 20230629 | 093900 | 276232080 | 1492 | 1496 | 1496 | 1490 | 11794 |
| 539 | 20230629 | 093800 | 258638977 | 1496 | 1498 | 1499 | 1496 | 1391 |
| 540 | 20230629 | 093700 | 256556058 | 1499 | 1499 | 1500 | 1499 | 2550 |
| 541 | 20230629 | 093600 | 252733014 | 1499 | 1504 | 1504 | 1499 | 5265 |
| 542 | 20230629 | 093500 | 244839486 | 1504 | 1504 | 1505 | 1499 | 10553 |
| 543 | 20230629 | 093400 | 228989503 | 1504 | 1505 | 1505 | 1504 | 310 |
| 544 | 20230629 | 093300 | 228523014 | 1505 | 1507 | 1508 | 1505 | 1014 |
| 545 | 20230629 | 093200 | 226996672 | 1508 | 1511 | 1511 | 1508 | 6215 |
| 546 | 20230629 | 093100 | 217617422 | 1511 | 1510 | 1511 | 1510 | 5397 |
| 547 | 20230629 | 093000 | 209466308 | 1510 | 1510 | 1511 | 1510 | 4018 |
| 548 | 20230629 | 092900 | 203399126 | 1510 | 1511 | 1512 | 1510 | 2117 |
| 549 | 20230629 | 092800 | 200200703 | 1511 | 1512 | 1512 | 1511 | 5649 |
| 550 | 20230629 | 092700 | 191664244 | 1512 | 1517 | 1517 | 1512 | 1827 |
| 551 | 20230629 | 092600 | 188897053 | 1518 | 1519 | 1519 | 1518 | 8667 |
| 552 | 20230629 | 092500 | 175739793 | 1519 | 1523 | 1523 | 1519 | 585 |
| 553 | 20230629 | 092400 | 174849066 | 1523 | 1522 | 1523 | 1519 | 614 |
| 554 | 20230629 | 092300 | 173914788 | 1522 | 1520 | 1522 | 1519 | 1477 |
| 555 | 20230629 | 092200 | 171670882 | 1520 | 1522 | 1522 | 1520 | 744 |
| 556 | 20230629 | 092100 | 170539982 | 1520 | 1521 | 1523 | 1520 | 4275 |
| 557 | 20230629 | 092000 | 164034807 | 1522 | 1523 | 1523 | 1522 | 863 |
| 558 | 20230629 | 091900 | 162720740 | 1523 | 1523 | 1524 | 1523 | 438 |
| 559 | 20230629 | 091800 | 162053450 | 1523 | 1530 | 1530 | 1523 | 2054 |
| 560 | 20230629 | 091700 | 158914811 | 1532 | 1530 | 1532 | 1529 | 507 |
| 561 | 20230629 | 091600 | 158139053 | 1532 | 1537 | 1537 | 1532 | 2932 |
| 562 | 20230629 | 091500 | 153636478 | 1537 | 1544 | 1545 | 1537 | 6872 |
| 563 | 20230629 | 091400 | 143053051 | 1537 | 1530 | 1537 | 1530 | 332 |
| 564 | 20230629 | 091300 | 142544239 | 1530 | 1527 | 1530 | 1527 | 1701 |
| 565 | 20230629 | 091200 | 139942598 | 1528 | 1528 | 1528 | 1518 | 8624 |
| 566 | 20230629 | 091100 | 126825620 | 1528 | 1519 | 1528 | 1519 | 5987 |
| 567 | 20230629 | 091000 | 117722712 | 1519 | 1520 | 1520 | 1519 | 2386 |
| 568 | 20230629 | 090900 | 114097997 | 1518 | 1519 | 1520 | 1518 | 5543 |
| 569 | 20230629 | 090800 | 105679986 | 1519 | 1526 | 1530 | 1518 | 6466 |
| 570 | 20230629 | 090700 | 95847346 | 1526 | 1526 | 1530 | 1526 | 1153 |
| 571 | 20230629 | 090600 | 94087468 | 1530 | 1530 | 1534 | 1530 | 1958 |
| 572 | 20230629 | 090500 | 91090528 | 1534 | 1530 | 1534 | 1530 | 2203 |
| 573 | 20230629 | 090400 | 87718026 | 1530 | 1524 | 1530 | 1523 | 4865 |
| 574 | 20230629 | 090300 | 80276341 | 1530 | 1521 | 1555 | 1518 | 12489 |
| 575 | 20230629 | 090200 | 61120303 | 1520 | 1510 | 1520 | 1510 | 19798 |
| 576 | 20230629 | 090100 | 31126922 | 1511 | 1514 | 1514 | 1510 | 9047 |
| 577 | 20230629 | 090000 | 17441582 | 1510 | 1518 | 1518 | 1510 | 10528 |