28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 183000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 8243 |
| 3 | 20230619 | 182900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20230619 | 182800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20230619 | 182700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20230619 | 182600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20230619 | 182500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20230619 | 182400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20230619 | 182300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20230619 | 182200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20230619 | 182100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20230619 | 182000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20230619 | 181900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20230619 | 181800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20230619 | 181700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20230619 | 181600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20230619 | 181500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20230619 | 181400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20230619 | 181300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20230619 | 181200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20230619 | 181100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20230619 | 181000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20230619 | 180900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20230619 | 180800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20230619 | 180700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20230619 | 180600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20230619 | 180500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20230619 | 180400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20230619 | 180300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20230619 | 180200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20230619 | 180100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20230619 | 180000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 8243 |
| 33 | 20230619 | 175900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20230619 | 175800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20230619 | 175700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20230619 | 175600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20230619 | 175500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20230619 | 175400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20230619 | 175300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20230619 | 175200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20230619 | 175100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20230619 | 175000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20230619 | 174900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20230619 | 174800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20230619 | 174700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20230619 | 174600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20230619 | 174500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20230619 | 174400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20230619 | 174300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20230619 | 174200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20230619 | 174100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20230619 | 174000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20230619 | 173900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20230619 | 173800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20230619 | 173700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20230619 | 173600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20230619 | 173500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20230619 | 173400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20230619 | 173300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20230619 | 173200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20230619 | 173100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20230619 | 173000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 8243 |
| 63 | 20230619 | 172900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20230619 | 172800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20230619 | 172700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20230619 | 172600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20230619 | 172500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20230619 | 172400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20230619 | 172300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20230619 | 172200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20230619 | 172100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20230619 | 172000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20230619 | 171900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20230619 | 171800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20230619 | 171700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20230619 | 171600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20230619 | 171500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20230619 | 171400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20230619 | 171300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20230619 | 171200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20230619 | 171100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20230619 | 171000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20230619 | 170900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20230619 | 170800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20230619 | 170700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20230619 | 170600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20230619 | 170500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20230619 | 170400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20230619 | 170300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20230619 | 170200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20230619 | 170100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20230619 | 170000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 8243 |
| 93 | 20230619 | 165900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20230619 | 165800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20230619 | 165700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20230619 | 165600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20230619 | 165500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20230619 | 165400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20230619 | 165300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20230619 | 165200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20230619 | 165100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20230619 | 165000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20230619 | 164900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20230619 | 164800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20230619 | 164700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20230619 | 164600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20230619 | 164500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20230619 | 164400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20230619 | 164300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20230619 | 164200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20230619 | 164100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20230619 | 164000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20230619 | 163900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20230619 | 163800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20230619 | 163700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20230619 | 163600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20230619 | 163500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20230619 | 163400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20230619 | 163300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20230619 | 163200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20230619 | 163100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20230619 | 163000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 8243 |
| 123 | 20230619 | 162900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20230619 | 162800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20230619 | 162700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20230619 | 162600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20230619 | 162500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20230619 | 162400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20230619 | 162300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20230619 | 162200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20230619 | 162100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20230619 | 162000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20230619 | 161900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20230619 | 161800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20230619 | 161700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20230619 | 161600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20230619 | 161500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20230619 | 161400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20230619 | 161300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20230619 | 161200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20230619 | 161100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20230619 | 161000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20230619 | 160900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20230619 | 160800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20230619 | 160700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20230619 | 160600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20230619 | 160500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20230619 | 160400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20230619 | 160300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20230619 | 160200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20230619 | 160100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20230619 | 160000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 8243 |
| 153 | 20230619 | 155900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20230619 | 155800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20230619 | 155700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20230619 | 155600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20230619 | 155500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20230619 | 155400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20230619 | 155300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20230619 | 155200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20230619 | 155100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20230619 | 155000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20230619 | 154900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20230619 | 154800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20230619 | 154700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20230619 | 154600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20230619 | 154500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20230619 | 154400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20230619 | 154300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20230619 | 154200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20230619 | 154100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20230619 | 154000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20230619 | 153900 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20230619 | 153800 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20230619 | 153700 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20230619 | 153600 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20230619 | 153500 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20230619 | 153400 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20230619 | 153300 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20230619 | 153200 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20230619 | 153100 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20230619 | 153000 | 1105719330 | 2345 | 2345 | 2345 | 2345 | 16486 |
| 183 | 20230619 | 152900 | 1086389495 | 2350 | 2350 | 2350 | 2350 | 0 |
| 184 | 20230619 | 152800 | 1086389495 | 2350 | 2350 | 2350 | 2350 | 0 |
| 185 | 20230619 | 152700 | 1086389495 | 2350 | 2350 | 2350 | 2350 | 0 |
| 186 | 20230619 | 152600 | 1086389495 | 2350 | 2350 | 2350 | 2350 | 0 |
| 187 | 20230619 | 152500 | 1086389495 | 2350 | 2350 | 2350 | 2350 | 0 |
| 188 | 20230619 | 152400 | 1086389495 | 2350 | 2350 | 2350 | 2350 | 0 |
| 189 | 20230619 | 152300 | 1086389495 | 2350 | 2350 | 2350 | 2350 | 0 |
| 190 | 20230619 | 152200 | 1086389495 | 2350 | 2350 | 2350 | 2350 | 0 |
| 191 | 20230619 | 152100 | 1086389495 | 2350 | 2350 | 2350 | 2350 | 0 |
| 192 | 20230619 | 152000 | 1086389495 | 2350 | 2350 | 2350 | 2350 | 0 |
| 193 | 20230619 | 151900 | 1086389495 | 2350 | 2345 | 2350 | 2345 | 1324 |
| 194 | 20230619 | 151800 | 1083284630 | 2330 | 2340 | 2340 | 2330 | 123 |
| 195 | 20230619 | 151700 | 1082997290 | 2350 | 2335 | 2350 | 2330 | 298 |
| 196 | 20230619 | 151600 | 1082300725 | 2335 | 2335 | 2335 | 2335 | 379 |
| 197 | 20230619 | 151500 | 1081415760 | 2335 | 2340 | 2340 | 2335 | 323 |
| 198 | 20230619 | 151400 | 1080660355 | 2335 | 2335 | 2335 | 2335 | 153 |
| 199 | 20230619 | 151300 | 1080303100 | 2335 | 2335 | 2335 | 2335 | 1 |
| 200 | 20230619 | 151200 | 1080300765 | 2345 | 2335 | 2345 | 2330 | 753 |
| 201 | 20230619 | 151100 | 1078542510 | 2330 | 2330 | 2335 | 2330 | 293 |
| 202 | 20230619 | 151000 | 1077858730 | 2330 | 2330 | 2330 | 2330 | 3 |
| 203 | 20230619 | 150900 | 1077851740 | 2335 | 2335 | 2340 | 2335 | 4301 |
| 204 | 20230619 | 150800 | 1067805955 | 2335 | 2335 | 2335 | 2335 | 0 |
| 205 | 20230619 | 150700 | 1067805955 | 2335 | 2335 | 2335 | 2335 | 547 |
| 206 | 20230619 | 150600 | 1066528710 | 2335 | 2340 | 2340 | 2335 | 13 |
| 207 | 20230619 | 150500 | 1066498295 | 2335 | 2345 | 2345 | 2335 | 2 |
| 208 | 20230619 | 150400 | 1066493615 | 2340 | 2340 | 2340 | 2340 | 10 |
| 209 | 20230619 | 150300 | 1066470215 | 2330 | 2330 | 2330 | 2330 | 1 |
| 210 | 20230619 | 150200 | 1066467885 | 2330 | 2335 | 2335 | 2330 | 4985 |
| 211 | 20230619 | 150100 | 1054852335 | 2330 | 2345 | 2350 | 2330 | 54 |
| 212 | 20230619 | 150000 | 1054725725 | 2330 | 2335 | 2340 | 2330 | 5118 |
| 213 | 20230619 | 145900 | 1042775160 | 2340 | 2335 | 2340 | 2335 | 3352 |
| 214 | 20230619 | 145800 | 1034947990 | 2335 | 2340 | 2340 | 2335 | 2052 |
| 215 | 20230619 | 145700 | 1030156320 | 2335 | 2335 | 2335 | 2335 | 1003 |
| 216 | 20230619 | 145600 | 1027814315 | 2335 | 2340 | 2345 | 2335 | 1037 |
| 217 | 20230619 | 145500 | 1025392750 | 2335 | 2335 | 2335 | 2335 | 2301 |
| 218 | 20230619 | 145400 | 1020019915 | 2335 | 2335 | 2335 | 2335 | 3 |
| 219 | 20230619 | 145300 | 1020012910 | 2335 | 2335 | 2340 | 2335 | 2529 |
| 220 | 20230619 | 145200 | 1014107185 | 2335 | 2335 | 2340 | 2335 | 1003 |
| 221 | 20230619 | 145100 | 1011760180 | 2335 | 2340 | 2340 | 2335 | 12 |
| 222 | 20230619 | 145000 | 1011732110 | 2340 | 2340 | 2340 | 2340 | 1913 |
| 223 | 20230619 | 144900 | 1007255690 | 2340 | 2340 | 2340 | 2340 | 2000 |
| 224 | 20230619 | 144800 | 1002575690 | 2340 | 2340 | 2340 | 2340 | 376 |
| 225 | 20230619 | 144700 | 1001695850 | 2340 | 2340 | 2340 | 2340 | 0 |
| 226 | 20230619 | 144600 | 1001695850 | 2340 | 2340 | 2340 | 2340 | 432 |
| 227 | 20230619 | 144500 | 1000684970 | 2340 | 2340 | 2340 | 2340 | 0 |
| 228 | 20230619 | 144400 | 1000684970 | 2340 | 2340 | 2340 | 2340 | 1200 |
| 229 | 20230619 | 144300 | 997876970 | 2340 | 2340 | 2340 | 2340 | 501 |
| 230 | 20230619 | 144200 | 996704630 | 2345 | 2340 | 2345 | 2340 | 1354 |
| 231 | 20230619 | 144100 | 993531270 | 2340 | 2340 | 2340 | 2340 | 51 |
| 232 | 20230619 | 144000 | 993411930 | 2340 | 2340 | 2340 | 2340 | 0 |
| 233 | 20230619 | 143900 | 993411930 | 2340 | 2340 | 2340 | 2340 | 0 |
| 234 | 20230619 | 143800 | 993411930 | 2340 | 2340 | 2340 | 2340 | 480 |
| 235 | 20230619 | 143700 | 992288730 | 2335 | 2335 | 2335 | 2335 | 0 |
| 236 | 20230619 | 143600 | 992288730 | 2335 | 2340 | 2345 | 2335 | 155 |
| 237 | 20230619 | 143500 | 991925295 | 2340 | 2340 | 2340 | 2340 | 20 |
| 238 | 20230619 | 143400 | 991878495 | 2340 | 2340 | 2340 | 2340 | 278 |
| 239 | 20230619 | 143300 | 991227975 | 2340 | 2340 | 2340 | 2340 | 0 |
| 240 | 20230619 | 143200 | 991227975 | 2340 | 2340 | 2340 | 2340 | 2301 |
| 241 | 20230619 | 143100 | 985843635 | 2340 | 2340 | 2340 | 2340 | 0 |
| 242 | 20230619 | 143000 | 985843635 | 2340 | 2340 | 2340 | 2340 | 130 |
| 243 | 20230619 | 142900 | 985539435 | 2340 | 2340 | 2340 | 2340 | 170 |
| 244 | 20230619 | 142800 | 985141635 | 2340 | 2340 | 2340 | 2335 | 1900 |
| 245 | 20230619 | 142700 | 980696635 | 2340 | 2340 | 2340 | 2340 | 100 |
| 246 | 20230619 | 142600 | 980462635 | 2340 | 2340 | 2340 | 2340 | 990 |
| 247 | 20230619 | 142500 | 978146035 | 2340 | 2340 | 2340 | 2340 | 1852 |
| 248 | 20230619 | 142400 | 973812355 | 2345 | 2345 | 2345 | 2345 | 0 |
| 249 | 20230619 | 142300 | 973812355 | 2345 | 2345 | 2345 | 2345 | 2049 |
| 250 | 20230619 | 142200 | 969007450 | 2350 | 2350 | 2350 | 2350 | 182 |
| 251 | 20230619 | 142100 | 968579750 | 2350 | 2350 | 2350 | 2350 | 100 |
| 252 | 20230619 | 142000 | 968344750 | 2350 | 2350 | 2350 | 2350 | 0 |
| 253 | 20230619 | 141900 | 968344750 | 2350 | 2350 | 2350 | 2350 | 3 |
| 254 | 20230619 | 141800 | 968337700 | 2350 | 2350 | 2350 | 2350 | 9 |
| 255 | 20230619 | 141700 | 968316550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 256 | 20230619 | 141600 | 968316550 | 2350 | 2350 | 2350 | 2350 | 0 |
| 257 | 20230619 | 141500 | 968316550 | 2350 | 2350 | 2350 | 2350 | 302 |
| 258 | 20230619 | 141400 | 967606850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 259 | 20230619 | 141300 | 967606850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 260 | 20230619 | 141200 | 967606850 | 2350 | 2350 | 2350 | 2350 | 42 |
| 261 | 20230619 | 141100 | 967508150 | 2350 | 2350 | 2350 | 2350 | 0 |
| 262 | 20230619 | 141000 | 967508150 | 2350 | 2350 | 2350 | 2350 | 153 |
| 263 | 20230619 | 140900 | 967148600 | 2350 | 2350 | 2350 | 2350 | 30 |
| 264 | 20230619 | 140800 | 967078100 | 2350 | 2350 | 2350 | 2350 | 0 |
| 265 | 20230619 | 140700 | 967078100 | 2350 | 2350 | 2350 | 2350 | 0 |
| 266 | 20230619 | 140600 | 967078100 | 2350 | 2340 | 2350 | 2340 | 507 |
| 267 | 20230619 | 140500 | 965886710 | 2340 | 2340 | 2340 | 2340 | 0 |
| 268 | 20230619 | 140400 | 965886710 | 2340 | 2340 | 2340 | 2340 | 0 |
| 269 | 20230619 | 140300 | 965886710 | 2340 | 2340 | 2340 | 2340 | 1934 |
| 270 | 20230619 | 140200 | 961361150 | 2340 | 2340 | 2340 | 2340 | 0 |
| 271 | 20230619 | 140100 | 961361150 | 2340 | 2340 | 2340 | 2340 | 0 |
| 272 | 20230619 | 140000 | 961361150 | 2340 | 2340 | 2340 | 2340 | 0 |
| 273 | 20230619 | 135900 | 961361150 | 2340 | 2340 | 2340 | 2340 | 461 |
| 274 | 20230619 | 135800 | 960282410 | 2340 | 2340 | 2340 | 2340 | 0 |
| 275 | 20230619 | 135700 | 960282410 | 2340 | 2340 | 2340 | 2340 | 0 |
| 276 | 20230619 | 135600 | 960282410 | 2340 | 2340 | 2340 | 2340 | 151 |
| 277 | 20230619 | 135500 | 959929070 | 2340 | 2340 | 2340 | 2340 | 100 |
| 278 | 20230619 | 135400 | 959695070 | 2340 | 2340 | 2340 | 2340 | 0 |
| 279 | 20230619 | 135300 | 959695070 | 2340 | 2340 | 2340 | 2340 | 50 |
| 280 | 20230619 | 135200 | 959578070 | 2350 | 2350 | 2350 | 2350 | 1 |
| 281 | 20230619 | 135100 | 959575720 | 2340 | 2340 | 2340 | 2340 | 50 |
| 282 | 20230619 | 135000 | 959458720 | 2345 | 2350 | 2350 | 2345 | 170 |
| 283 | 20230619 | 134900 | 959060030 | 2345 | 2345 | 2345 | 2345 | 0 |
| 284 | 20230619 | 134800 | 959060030 | 2345 | 2345 | 2345 | 2345 | 0 |
| 285 | 20230619 | 134700 | 959060030 | 2345 | 2345 | 2345 | 2345 | 0 |
| 286 | 20230619 | 134600 | 959060030 | 2345 | 2345 | 2345 | 2345 | 449 |
| 287 | 20230619 | 134500 | 958007125 | 2345 | 2345 | 2345 | 2345 | 0 |
| 288 | 20230619 | 134400 | 958007125 | 2345 | 2345 | 2345 | 2345 | 16 |
| 289 | 20230619 | 134300 | 957969605 | 2345 | 2345 | 2345 | 2345 | 0 |
| 290 | 20230619 | 134200 | 957969605 | 2345 | 2345 | 2345 | 2345 | 100 |
| 291 | 20230619 | 134100 | 957735105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 292 | 20230619 | 134000 | 957735105 | 2340 | 2340 | 2340 | 2340 | 0 |
| 293 | 20230619 | 133900 | 957735105 | 2340 | 2340 | 2340 | 2340 | 50 |
| 294 | 20230619 | 133800 | 957618105 | 2350 | 2350 | 2350 | 2350 | 50 |
| 295 | 20230619 | 133700 | 957500605 | 2350 | 2345 | 2350 | 2345 | 115 |
| 296 | 20230619 | 133600 | 957230925 | 2335 | 2335 | 2335 | 2335 | 0 |
| 297 | 20230619 | 133500 | 957230925 | 2335 | 2335 | 2335 | 2335 | 0 |
| 298 | 20230619 | 133400 | 957230925 | 2335 | 2335 | 2335 | 2335 | 0 |
| 299 | 20230619 | 133300 | 957230925 | 2335 | 2335 | 2335 | 2335 | 0 |
| 300 | 20230619 | 133200 | 957230925 | 2335 | 2350 | 2350 | 2335 | 13 |
| 301 | 20230619 | 133100 | 957200555 | 2335 | 2335 | 2335 | 2335 | 300 |
| 302 | 20230619 | 133000 | 956500055 | 2335 | 2335 | 2335 | 2335 | 1 |
| 303 | 20230619 | 132900 | 956497720 | 2335 | 2335 | 2350 | 2335 | 107 |
| 304 | 20230619 | 132800 | 956246350 | 2335 | 2335 | 2335 | 2335 | 3510 |
| 305 | 20230619 | 132700 | 948050500 | 2335 | 2335 | 2335 | 2335 | 2 |
| 306 | 20230619 | 132600 | 948045830 | 2335 | 2340 | 2340 | 2335 | 198 |
| 307 | 20230619 | 132500 | 947582985 | 2340 | 2340 | 2340 | 2340 | 1550 |
| 308 | 20230619 | 132400 | 943955985 | 2340 | 2340 | 2340 | 2340 | 1 |
| 309 | 20230619 | 132300 | 943953645 | 2340 | 2340 | 2340 | 2340 | 60 |
| 310 | 20230619 | 132200 | 943813245 | 2340 | 2340 | 2340 | 2340 | 70 |
| 311 | 20230619 | 132100 | 943649445 | 2340 | 2340 | 2340 | 2340 | 0 |
| 312 | 20230619 | 132000 | 943649445 | 2340 | 2340 | 2350 | 2335 | 2763 |
| 313 | 20230619 | 131900 | 937184015 | 2340 | 2345 | 2355 | 2340 | 58 |
| 314 | 20230619 | 131800 | 937048010 | 2340 | 2345 | 2345 | 2340 | 131 |
| 315 | 20230619 | 131700 | 936741290 | 2340 | 2340 | 2340 | 2340 | 0 |
| 316 | 20230619 | 131600 | 936741290 | 2340 | 2340 | 2340 | 2340 | 0 |
| 317 | 20230619 | 131500 | 936741290 | 2340 | 2340 | 2340 | 2340 | 0 |
| 318 | 20230619 | 131400 | 936741290 | 2340 | 2340 | 2340 | 2340 | 0 |
| 319 | 20230619 | 131300 | 936741290 | 2340 | 2345 | 2345 | 2340 | 4313 |
| 320 | 20230619 | 131200 | 926647505 | 2345 | 2345 | 2345 | 2345 | 479 |
| 321 | 20230619 | 131100 | 925524250 | 2345 | 2345 | 2345 | 2345 | 0 |
| 322 | 20230619 | 131000 | 925524250 | 2345 | 2355 | 2355 | 2345 | 102 |
| 323 | 20230619 | 130900 | 925285040 | 2355 | 2355 | 2355 | 2355 | 0 |
| 324 | 20230619 | 130800 | 925285040 | 2355 | 2355 | 2355 | 2355 | 0 |
| 325 | 20230619 | 130700 | 925285040 | 2355 | 2355 | 2355 | 2355 | 0 |
| 326 | 20230619 | 130600 | 925285040 | 2355 | 2355 | 2355 | 2355 | 0 |
| 327 | 20230619 | 130500 | 925285040 | 2355 | 2355 | 2355 | 2355 | 0 |
| 328 | 20230619 | 130400 | 925285040 | 2355 | 2355 | 2355 | 2355 | 0 |
| 329 | 20230619 | 130300 | 925285040 | 2355 | 2355 | 2355 | 2355 | 0 |
| 330 | 20230619 | 130200 | 925285040 | 2355 | 2355 | 2355 | 2355 | 1 |
| 331 | 20230619 | 130100 | 925282685 | 2340 | 2340 | 2340 | 2340 | 0 |
| 332 | 20230619 | 130000 | 925282685 | 2340 | 2340 | 2340 | 2340 | 0 |
| 333 | 20230619 | 125900 | 925282685 | 2340 | 2360 | 2360 | 2340 | 1300 |
| 334 | 20230619 | 125800 | 922233685 | 2360 | 2340 | 2360 | 2340 | 3683 |
| 335 | 20230619 | 125700 | 913561345 | 2340 | 2340 | 2355 | 2340 | 412 |
| 336 | 20230619 | 125600 | 912594745 | 2335 | 2335 | 2335 | 2335 | 4 |
| 337 | 20230619 | 125500 | 912585405 | 2340 | 2340 | 2340 | 2340 | 3398 |
| 338 | 20230619 | 125400 | 904634085 | 2340 | 2350 | 2350 | 2340 | 30 |
| 339 | 20230619 | 125300 | 904563600 | 2350 | 2345 | 2350 | 2345 | 29 |
| 340 | 20230619 | 125200 | 904495575 | 2335 | 2340 | 2340 | 2335 | 10097 |
| 341 | 20230619 | 125100 | 880868600 | 2340 | 2340 | 2340 | 2340 | 128 |
| 342 | 20230619 | 125000 | 880569080 | 2340 | 2340 | 2340 | 2340 | 1629 |
| 343 | 20230619 | 124900 | 876757220 | 2340 | 2340 | 2340 | 2340 | 242 |
| 344 | 20230619 | 124800 | 876190940 | 2335 | 2340 | 2340 | 2335 | 1272 |
| 345 | 20230619 | 124700 | 873214470 | 2335 | 2345 | 2345 | 2335 | 3905 |
| 346 | 20230619 | 124600 | 864074285 | 2340 | 2340 | 2360 | 2340 | 23 |
| 347 | 20230619 | 124500 | 864020245 | 2340 | 2345 | 2345 | 2340 | 12752 |
| 348 | 20230619 | 124400 | 834152020 | 2345 | 2350 | 2350 | 2345 | 336 |
| 349 | 20230619 | 124300 | 833363920 | 2350 | 2350 | 2350 | 2350 | 1 |
| 350 | 20230619 | 124200 | 833361570 | 2350 | 2345 | 2350 | 2345 | 82 |
| 351 | 20230619 | 124100 | 833169260 | 2345 | 2350 | 2355 | 2345 | 846 |
| 352 | 20230619 | 124000 | 831180935 | 2350 | 2350 | 2350 | 2350 | 5001 |
| 353 | 20230619 | 123900 | 819428585 | 2355 | 2355 | 2355 | 2355 | 6033 |
| 354 | 20230619 | 123800 | 805220870 | 2355 | 2360 | 2360 | 2355 | 8 |
| 355 | 20230619 | 123700 | 805202025 | 2355 | 2355 | 2355 | 2355 | 0 |
| 356 | 20230619 | 123600 | 805202025 | 2355 | 2365 | 2365 | 2355 | 3 |
| 357 | 20230619 | 123500 | 805194940 | 2365 | 2365 | 2365 | 2365 | 5 |
| 358 | 20230619 | 123400 | 805183115 | 2355 | 2355 | 2355 | 2355 | 0 |
| 359 | 20230619 | 123300 | 805183115 | 2355 | 2355 | 2355 | 2355 | 418 |
| 360 | 20230619 | 123200 | 804198725 | 2365 | 2365 | 2365 | 2365 | 0 |
| 361 | 20230619 | 123100 | 804198725 | 2365 | 2365 | 2365 | 2365 | 0 |
| 362 | 20230619 | 123000 | 804198725 | 2365 | 2360 | 2365 | 2360 | 1320 |
| 363 | 20230619 | 122900 | 801083265 | 2365 | 2365 | 2365 | 2365 | 50 |
| 364 | 20230619 | 122800 | 800965015 | 2360 | 2360 | 2360 | 2360 | 151 |
| 365 | 20230619 | 122700 | 800608655 | 2360 | 2360 | 2360 | 2360 | 0 |
| 366 | 20230619 | 122600 | 800608655 | 2360 | 2360 | 2360 | 2360 | 0 |
| 367 | 20230619 | 122500 | 800608655 | 2360 | 2365 | 2365 | 2360 | 61 |
| 368 | 20230619 | 122400 | 800464690 | 2360 | 2360 | 2360 | 2360 | 5935 |
| 369 | 20230619 | 122300 | 786458090 | 2365 | 2365 | 2365 | 2365 | 0 |
| 370 | 20230619 | 122200 | 786458090 | 2365 | 2365 | 2365 | 2365 | 0 |
| 371 | 20230619 | 122100 | 786458090 | 2365 | 2365 | 2365 | 2365 | 150 |
| 372 | 20230619 | 122000 | 786103340 | 2365 | 2365 | 2365 | 2365 | 9 |
| 373 | 20230619 | 121900 | 786082055 | 2365 | 2365 | 2365 | 2365 | 255 |
| 374 | 20230619 | 121800 | 785478980 | 2370 | 2370 | 2370 | 2370 | 0 |
| 375 | 20230619 | 121700 | 785478980 | 2370 | 2360 | 2370 | 2360 | 3001 |
| 376 | 20230619 | 121600 | 778396610 | 2360 | 2370 | 2370 | 2360 | 3088 |
| 377 | 20230619 | 121500 | 771102530 | 2370 | 2365 | 2370 | 2365 | 1742 |
| 378 | 20230619 | 121400 | 766974990 | 2365 | 2365 | 2365 | 2365 | 35 |
| 379 | 20230619 | 121300 | 766892215 | 2365 | 2365 | 2365 | 2365 | 30 |
| 380 | 20230619 | 121200 | 766821265 | 2365 | 2365 | 2365 | 2365 | 1935 |
| 381 | 20230619 | 121100 | 762244990 | 2365 | 2365 | 2365 | 2365 | 20 |
| 382 | 20230619 | 121000 | 762197690 | 2365 | 2360 | 2365 | 2360 | 11 |
| 383 | 20230619 | 120900 | 762171680 | 2365 | 2365 | 2365 | 2365 | 125 |
| 384 | 20230619 | 120800 | 761876055 | 2370 | 2370 | 2370 | 2370 | 0 |
| 385 | 20230619 | 120700 | 761876055 | 2370 | 2370 | 2370 | 2370 | 0 |
| 386 | 20230619 | 120600 | 761876055 | 2370 | 2370 | 2370 | 2370 | 11 |
| 387 | 20230619 | 120500 | 761849985 | 2370 | 2370 | 2370 | 2370 | 1 |
| 388 | 20230619 | 120400 | 761847615 | 2365 | 2365 | 2365 | 2365 | 0 |
| 389 | 20230619 | 120300 | 761847615 | 2365 | 2365 | 2365 | 2365 | 1421 |
| 390 | 20230619 | 120200 | 758486950 | 2365 | 2375 | 2375 | 2360 | 546 |
| 391 | 20230619 | 120100 | 757195220 | 2360 | 2375 | 2375 | 2360 | 4631 |
| 392 | 20230619 | 120000 | 746234960 | 2365 | 2360 | 2375 | 2360 | 6661 |
| 393 | 20230619 | 115900 | 730457605 | 2370 | 2360 | 2370 | 2355 | 5127 |
| 394 | 20230619 | 115800 | 718341325 | 2365 | 2365 | 2365 | 2355 | 2626 |
| 395 | 20230619 | 115700 | 712143945 | 2360 | 2360 | 2365 | 2355 | 1845 |
| 396 | 20230619 | 115600 | 707790060 | 2355 | 2355 | 2360 | 2355 | 757 |
| 397 | 20230619 | 115500 | 706003965 | 2365 | 2365 | 2365 | 2365 | 233 |
| 398 | 20230619 | 115400 | 705452920 | 2355 | 2355 | 2355 | 2355 | 0 |
| 399 | 20230619 | 115300 | 705452920 | 2355 | 2350 | 2355 | 2350 | 2034 |
| 400 | 20230619 | 115200 | 700663020 | 2355 | 2355 | 2355 | 2355 | 1717 |
| 401 | 20230619 | 115100 | 696619485 | 2360 | 2360 | 2360 | 2360 | 218 |
| 402 | 20230619 | 115000 | 696105005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 403 | 20230619 | 114900 | 696105005 | 2360 | 2360 | 2360 | 2360 | 0 |
| 404 | 20230619 | 114800 | 696105005 | 2360 | 2360 | 2360 | 2360 | 2 |
| 405 | 20230619 | 114700 | 696100285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 406 | 20230619 | 114600 | 696100285 | 2360 | 2360 | 2360 | 2360 | 500 |
| 407 | 20230619 | 114500 | 694920285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 408 | 20230619 | 114400 | 694920285 | 2360 | 2360 | 2360 | 2360 | 598 |
| 409 | 20230619 | 114300 | 693509005 | 2360 | 2365 | 2365 | 2360 | 12 |
| 410 | 20230619 | 114200 | 693480635 | 2365 | 2365 | 2365 | 2365 | 20 |
| 411 | 20230619 | 114100 | 693433335 | 2360 | 2360 | 2365 | 2360 | 30 |
| 412 | 20230619 | 114000 | 693362425 | 2355 | 2355 | 2355 | 2355 | 3 |
| 413 | 20230619 | 113900 | 693355360 | 2360 | 2360 | 2360 | 2360 | 200 |
| 414 | 20230619 | 113800 | 692883360 | 2360 | 2360 | 2360 | 2360 | 1 |
| 415 | 20230619 | 113700 | 692881000 | 2360 | 2360 | 2360 | 2360 | 0 |
| 416 | 20230619 | 113600 | 692881000 | 2360 | 2365 | 2365 | 2360 | 120 |
| 417 | 20230619 | 113500 | 692597300 | 2365 | 2365 | 2365 | 2365 | 0 |
| 418 | 20230619 | 113400 | 692597300 | 2365 | 2365 | 2365 | 2365 | 16 |
| 419 | 20230619 | 113300 | 692559460 | 2365 | 2365 | 2365 | 2365 | 0 |
| 420 | 20230619 | 113200 | 692559460 | 2365 | 2360 | 2365 | 2360 | 102 |
| 421 | 20230619 | 113100 | 692318330 | 2365 | 2365 | 2365 | 2365 | 0 |
| 422 | 20230619 | 113000 | 692318330 | 2365 | 2365 | 2365 | 2365 | 100 |
| 423 | 20230619 | 112900 | 692081830 | 2355 | 2355 | 2355 | 2355 | 980 |
| 424 | 20230619 | 112800 | 689773930 | 2355 | 2355 | 2355 | 2355 | 0 |
| 425 | 20230619 | 112700 | 689773930 | 2355 | 2355 | 2355 | 2355 | 4020 |
| 426 | 20230619 | 112600 | 680306830 | 2360 | 2360 | 2360 | 2360 | 0 |
| 427 | 20230619 | 112500 | 680306830 | 2360 | 2360 | 2360 | 2360 | 0 |
| 428 | 20230619 | 112400 | 680306830 | 2360 | 2360 | 2360 | 2360 | 0 |
| 429 | 20230619 | 112300 | 680306830 | 2360 | 2360 | 2360 | 2360 | 80 |
| 430 | 20230619 | 112200 | 680118030 | 2355 | 2355 | 2355 | 2355 | 0 |
| 431 | 20230619 | 112100 | 680118030 | 2355 | 2355 | 2355 | 2355 | 1 |
| 432 | 20230619 | 112000 | 680115675 | 2355 | 2355 | 2355 | 2355 | 0 |
| 433 | 20230619 | 111900 | 680115675 | 2355 | 2355 | 2355 | 2355 | 17 |
| 434 | 20230619 | 111800 | 680075640 | 2355 | 2355 | 2355 | 2355 | 16 |
| 435 | 20230619 | 111700 | 680037960 | 2355 | 2355 | 2355 | 2355 | 454 |
| 436 | 20230619 | 111600 | 678968790 | 2355 | 2355 | 2355 | 2355 | 9 |
| 437 | 20230619 | 111500 | 678947595 | 2355 | 2350 | 2355 | 2350 | 62 |
| 438 | 20230619 | 111400 | 678801885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 439 | 20230619 | 111300 | 678801885 | 2350 | 2350 | 2350 | 2350 | 0 |
| 440 | 20230619 | 111200 | 678801885 | 2350 | 2350 | 2350 | 2350 | 1 |
| 441 | 20230619 | 111100 | 678799535 | 2355 | 2355 | 2355 | 2355 | 0 |
| 442 | 20230619 | 111000 | 678799535 | 2355 | 2350 | 2355 | 2350 | 302 |
| 443 | 20230619 | 110900 | 678089825 | 2350 | 2350 | 2350 | 2350 | 0 |
| 444 | 20230619 | 110800 | 678089825 | 2350 | 2350 | 2350 | 2350 | 2658 |
| 445 | 20230619 | 110700 | 671843525 | 2355 | 2355 | 2355 | 2350 | 302 |
| 446 | 20230619 | 110600 | 671133660 | 2355 | 2355 | 2355 | 2355 | 0 |
| 447 | 20230619 | 110500 | 671133660 | 2355 | 2355 | 2355 | 2355 | 0 |
| 448 | 20230619 | 110400 | 671133660 | 2355 | 2355 | 2355 | 2355 | 1340 |
| 449 | 20230619 | 110300 | 667977960 | 2360 | 2360 | 2360 | 2360 | 100 |
| 450 | 20230619 | 110200 | 667741960 | 2360 | 2360 | 2365 | 2355 | 730 |
| 451 | 20230619 | 110100 | 666021710 | 2365 | 2365 | 2365 | 2365 | 101 |
| 452 | 20230619 | 110000 | 665782845 | 2365 | 2365 | 2365 | 2365 | 0 |
| 453 | 20230619 | 105900 | 665782845 | 2365 | 2365 | 2365 | 2365 | 5 |
| 454 | 20230619 | 105800 | 665771020 | 2360 | 2360 | 2360 | 2360 | 1 |
| 455 | 20230619 | 105700 | 665768660 | 2360 | 2360 | 2360 | 2360 | 1 |
| 456 | 20230619 | 105600 | 665766300 | 2355 | 2355 | 2355 | 2355 | 0 |
| 457 | 20230619 | 105500 | 665766300 | 2355 | 2355 | 2355 | 2355 | 0 |
| 458 | 20230619 | 105400 | 665766300 | 2355 | 2355 | 2355 | 2355 | 150 |
| 459 | 20230619 | 105300 | 665413050 | 2360 | 2360 | 2360 | 2360 | 1 |
| 460 | 20230619 | 105200 | 665410690 | 2360 | 2360 | 2360 | 2360 | 0 |
| 461 | 20230619 | 105100 | 665410690 | 2360 | 2360 | 2360 | 2360 | 0 |
| 462 | 20230619 | 105000 | 665410690 | 2360 | 2360 | 2360 | 2360 | 0 |
| 463 | 20230619 | 104900 | 665410690 | 2360 | 2360 | 2360 | 2360 | 0 |
| 464 | 20230619 | 104800 | 665410690 | 2360 | 2360 | 2360 | 2360 | 294 |
| 465 | 20230619 | 104700 | 664716850 | 2355 | 2355 | 2355 | 2355 | 0 |
| 466 | 20230619 | 104600 | 664716850 | 2355 | 2355 | 2355 | 2355 | 9 |
| 467 | 20230619 | 104500 | 664695655 | 2355 | 2355 | 2355 | 2355 | 1 |
| 468 | 20230619 | 104400 | 664693300 | 2360 | 2360 | 2360 | 2360 | 0 |
| 469 | 20230619 | 104300 | 664693300 | 2360 | 2360 | 2360 | 2360 | 0 |
| 470 | 20230619 | 104200 | 664693300 | 2360 | 2360 | 2360 | 2360 | 0 |
| 471 | 20230619 | 104100 | 664693300 | 2360 | 2360 | 2360 | 2360 | 6 |
| 472 | 20230619 | 104000 | 664679140 | 2360 | 2355 | 2360 | 2355 | 70 |
| 473 | 20230619 | 103900 | 664514280 | 2350 | 2350 | 2350 | 2350 | 44 |
| 474 | 20230619 | 103800 | 664410880 | 2350 | 2350 | 2350 | 2350 | 921 |
| 475 | 20230619 | 103700 | 662246530 | 2350 | 2350 | 2350 | 2350 | 18 |
| 476 | 20230619 | 103600 | 662204230 | 2350 | 2355 | 2355 | 2350 | 650 |
| 477 | 20230619 | 103500 | 660676725 | 2355 | 2355 | 2355 | 2355 | 0 |
| 478 | 20230619 | 103400 | 660676725 | 2355 | 2355 | 2355 | 2355 | 0 |
| 479 | 20230619 | 103300 | 660676725 | 2355 | 2355 | 2355 | 2355 | 0 |
| 480 | 20230619 | 103200 | 660676725 | 2355 | 2355 | 2355 | 2355 | 1003 |
| 481 | 20230619 | 103100 | 658314660 | 2355 | 2355 | 2355 | 2355 | 4795 |
| 482 | 20230619 | 103000 | 647022435 | 2360 | 2360 | 2360 | 2360 | 0 |
| 483 | 20230619 | 102900 | 647022435 | 2360 | 2360 | 2360 | 2360 | 128 |
| 484 | 20230619 | 102800 | 646720355 | 2360 | 2360 | 2360 | 2360 | 527 |
| 485 | 20230619 | 102700 | 645476635 | 2370 | 2360 | 2370 | 2360 | 32 |
| 486 | 20230619 | 102600 | 645401100 | 2360 | 2360 | 2360 | 2360 | 0 |
| 487 | 20230619 | 102500 | 645401100 | 2360 | 2360 | 2360 | 2360 | 0 |
| 488 | 20230619 | 102400 | 645401100 | 2360 | 2360 | 2360 | 2360 | 0 |
| 489 | 20230619 | 102300 | 645401100 | 2360 | 2360 | 2360 | 2360 | 81 |
| 490 | 20230619 | 102200 | 645209940 | 2360 | 2360 | 2360 | 2360 | 0 |
| 491 | 20230619 | 102100 | 645209940 | 2360 | 2360 | 2360 | 2360 | 105 |
| 492 | 20230619 | 102000 | 644962140 | 2360 | 2365 | 2370 | 2360 | 452 |
| 493 | 20230619 | 101900 | 643895405 | 2360 | 2360 | 2360 | 2360 | 0 |
| 494 | 20230619 | 101800 | 643895405 | 2360 | 2360 | 2360 | 2360 | 500 |
| 495 | 20230619 | 101700 | 642715405 | 2370 | 2370 | 2370 | 2370 | 635 |
| 496 | 20230619 | 101600 | 641210455 | 2370 | 2370 | 2370 | 2370 | 3 |
| 497 | 20230619 | 101500 | 641203345 | 2370 | 2370 | 2370 | 2370 | 1 |
| 498 | 20230619 | 101400 | 641200975 | 2370 | 2365 | 2370 | 2365 | 102 |
| 499 | 20230619 | 101300 | 640959415 | 2360 | 2360 | 2360 | 2360 | 0 |
| 500 | 20230619 | 101200 | 640959415 | 2360 | 2360 | 2360 | 2360 | 50 |
| 501 | 20230619 | 101100 | 640841415 | 2365 | 2365 | 2365 | 2365 | 2 |
| 502 | 20230619 | 101000 | 640836685 | 2355 | 2365 | 2365 | 2355 | 2847 |
| 503 | 20230619 | 100900 | 634125010 | 2360 | 2360 | 2360 | 2360 | 1 |
| 504 | 20230619 | 100800 | 634122650 | 2365 | 2365 | 2365 | 2365 | 1 |
| 505 | 20230619 | 100700 | 634120285 | 2360 | 2360 | 2360 | 2360 | 0 |
| 506 | 20230619 | 100600 | 634120285 | 2360 | 2355 | 2360 | 2355 | 807 |
| 507 | 20230619 | 100500 | 632219770 | 2355 | 2365 | 2370 | 2355 | 1045 |
| 508 | 20230619 | 100400 | 629758115 | 2370 | 2360 | 2370 | 2360 | 4 |
| 509 | 20230619 | 100300 | 629748665 | 2355 | 2355 | 2355 | 2355 | 0 |
| 510 | 20230619 | 100200 | 629748665 | 2355 | 2360 | 2360 | 2355 | 300 |
| 511 | 20230619 | 100100 | 629041455 | 2360 | 2360 | 2360 | 2360 | 0 |
| 512 | 20230619 | 100000 | 629041455 | 2360 | 2360 | 2370 | 2360 | 364 |
| 513 | 20230619 | 095900 | 628182400 | 2360 | 2360 | 2360 | 2360 | 141 |
| 514 | 20230619 | 095800 | 627849640 | 2360 | 2370 | 2370 | 2360 | 362 |
| 515 | 20230619 | 095700 | 626995290 | 2370 | 2370 | 2370 | 2370 | 1 |
| 516 | 20230619 | 095600 | 626992920 | 2355 | 2355 | 2355 | 2355 | 0 |
| 517 | 20230619 | 095500 | 626992920 | 2355 | 2355 | 2370 | 2355 | 4 |
| 518 | 20230619 | 095400 | 626983475 | 2370 | 2370 | 2370 | 2370 | 1 |
| 519 | 20230619 | 095300 | 626981105 | 2355 | 2365 | 2365 | 2355 | 1100 |
| 520 | 20230619 | 095200 | 624387820 | 2355 | 2370 | 2375 | 2355 | 2848 |
| 521 | 20230619 | 095100 | 617638085 | 2365 | 2360 | 2365 | 2360 | 1680 |
| 522 | 20230619 | 095000 | 613668910 | 2355 | 2355 | 2360 | 2355 | 46 |
| 523 | 20230619 | 094900 | 613560360 | 2360 | 2360 | 2360 | 2360 | 51 |
| 524 | 20230619 | 094800 | 613440000 | 2350 | 2360 | 2360 | 2350 | 5714 |
| 525 | 20230619 | 094700 | 600005120 | 2360 | 2355 | 2365 | 2355 | 112 |
| 526 | 20230619 | 094600 | 599740760 | 2365 | 2365 | 2365 | 2355 | 556 |
| 527 | 20230619 | 094500 | 598425830 | 2365 | 2365 | 2365 | 2365 | 0 |
| 528 | 20230619 | 094400 | 598425830 | 2365 | 2360 | 2365 | 2360 | 1236 |
| 529 | 20230619 | 094300 | 595508865 | 2360 | 2360 | 2360 | 2360 | 50 |
| 530 | 20230619 | 094200 | 595390865 | 2360 | 2355 | 2360 | 2355 | 25 |
| 531 | 20230619 | 094100 | 595331890 | 2360 | 2355 | 2360 | 2355 | 1036 |
| 532 | 20230619 | 094000 | 592892105 | 2355 | 2355 | 2355 | 2355 | 949 |
| 533 | 20230619 | 093900 | 590657210 | 2355 | 2355 | 2355 | 2355 | 0 |
| 534 | 20230619 | 093800 | 590657210 | 2355 | 2350 | 2355 | 2350 | 11 |
| 535 | 20230619 | 093700 | 590631355 | 2350 | 2350 | 2350 | 2350 | 507 |
| 536 | 20230619 | 093600 | 589439905 | 2350 | 2355 | 2355 | 2350 | 172 |
| 537 | 20230619 | 093500 | 589035455 | 2360 | 2360 | 2360 | 2360 | 1003 |
| 538 | 20230619 | 093400 | 586668375 | 2360 | 2360 | 2360 | 2360 | 0 |
| 539 | 20230619 | 093300 | 586668375 | 2360 | 2360 | 2360 | 2360 | 112 |
| 540 | 20230619 | 093200 | 586404055 | 2360 | 2360 | 2360 | 2360 | 689 |
| 541 | 20230619 | 093100 | 584778015 | 2360 | 2370 | 2370 | 2360 | 680 |
| 542 | 20230619 | 093000 | 583167415 | 2350 | 2355 | 2355 | 2350 | 729 |
| 543 | 20230619 | 092900 | 581451335 | 2355 | 2355 | 2355 | 2355 | 479 |
| 544 | 20230619 | 092800 | 580323290 | 2365 | 2365 | 2365 | 2365 | 510 |
| 545 | 20230619 | 092700 | 579117140 | 2365 | 2360 | 2365 | 2345 | 3775 |
| 546 | 20230619 | 092600 | 570259875 | 2360 | 2350 | 2360 | 2350 | 1267 |
| 547 | 20230619 | 092500 | 567273415 | 2345 | 2345 | 2360 | 2335 | 34018 |
| 548 | 20230619 | 092400 | 487811445 | 2340 | 2345 | 2345 | 2340 | 1856 |
| 549 | 20230619 | 092300 | 483466710 | 2350 | 2355 | 2355 | 2350 | 8907 |
| 550 | 20230619 | 092200 | 462525485 | 2355 | 2360 | 2360 | 2355 | 1619 |
| 551 | 20230619 | 092100 | 458711905 | 2355 | 2360 | 2360 | 2355 | 4335 |
| 552 | 20230619 | 092000 | 448484835 | 2370 | 2360 | 2370 | 2360 | 1575 |
| 553 | 20230619 | 091900 | 444767335 | 2360 | 2365 | 2365 | 2360 | 1346 |
| 554 | 20230619 | 091800 | 441589935 | 2365 | 2365 | 2370 | 2360 | 1705 |
| 555 | 20230619 | 091700 | 437555820 | 2365 | 2365 | 2365 | 2365 | 192 |
| 556 | 20230619 | 091600 | 437101740 | 2375 | 2365 | 2375 | 2365 | 1396 |
| 557 | 20230619 | 091500 | 433800190 | 2365 | 2370 | 2375 | 2365 | 6871 |
| 558 | 20230619 | 091400 | 417541255 | 2370 | 2380 | 2380 | 2370 | 12881 |
| 559 | 20230619 | 091300 | 386992740 | 2380 | 2380 | 2380 | 2380 | 500 |
| 560 | 20230619 | 091200 | 385802740 | 2385 | 2390 | 2390 | 2380 | 5826 |
| 561 | 20230619 | 091100 | 371936325 | 2380 | 2390 | 2390 | 2380 | 1510 |
| 562 | 20230619 | 091000 | 368334480 | 2385 | 2390 | 2390 | 2385 | 2206 |
| 563 | 20230619 | 090900 | 363068160 | 2380 | 2380 | 2395 | 2380 | 4224 |
| 564 | 20230619 | 090800 | 353000740 | 2380 | 2390 | 2390 | 2380 | 5574 |
| 565 | 20230619 | 090700 | 339709945 | 2385 | 2385 | 2390 | 2385 | 2793 |
| 566 | 20230619 | 090600 | 333048140 | 2385 | 2390 | 2390 | 2380 | 3417 |
| 567 | 20230619 | 090500 | 324910075 | 2390 | 2385 | 2395 | 2380 | 15383 |
| 568 | 20230619 | 090400 | 288279465 | 2390 | 2420 | 2420 | 2390 | 18637 |
| 569 | 20230619 | 090300 | 243565545 | 2420 | 2415 | 2420 | 2415 | 4313 |
| 570 | 20230619 | 090200 | 233147835 | 2415 | 2410 | 2430 | 2410 | 4410 |
| 571 | 20230619 | 090100 | 222486240 | 2410 | 2440 | 2445 | 2405 | 7875 |
| 572 | 20230619 | 090000 | 203330445 | 2450 | 2395 | 2460 | 2395 | 80259 |