31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 2764 |
| 3 | 20230619 | 184200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 4 | 20230619 | 184100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 5 | 20230619 | 184000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 6 | 20230619 | 183900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 7 | 20230619 | 183800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 8 | 20230619 | 183700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 9 | 20230619 | 183600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 10 | 20230619 | 183500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 11 | 20230619 | 183400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 12 | 20230619 | 183300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 13 | 20230619 | 183200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 14 | 20230619 | 183100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 15 | 20230619 | 183000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 16 | 20230619 | 182900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 17 | 20230619 | 182800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 18 | 20230619 | 182700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 19 | 20230619 | 182600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 20 | 20230619 | 182500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 21 | 20230619 | 182400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 22 | 20230619 | 182300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 23 | 20230619 | 182200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 24 | 20230619 | 182100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 25 | 20230619 | 182000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 26 | 20230619 | 181900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 27 | 20230619 | 181800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 28 | 20230619 | 181700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 29 | 20230619 | 181600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 30 | 20230619 | 181500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 31 | 20230619 | 181400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 32 | 20230619 | 181300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 2764 |
| 33 | 20230619 | 181200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 34 | 20230619 | 181100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 35 | 20230619 | 181000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 36 | 20230619 | 180900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 37 | 20230619 | 180800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 38 | 20230619 | 180700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 39 | 20230619 | 180600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 40 | 20230619 | 180500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 41 | 20230619 | 180400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 42 | 20230619 | 180300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 43 | 20230619 | 180200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 44 | 20230619 | 180100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 45 | 20230619 | 180000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 46 | 20230619 | 175900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 47 | 20230619 | 175800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 48 | 20230619 | 175700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 49 | 20230619 | 175600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 50 | 20230619 | 175500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 51 | 20230619 | 175400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 52 | 20230619 | 175300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 53 | 20230619 | 175200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 54 | 20230619 | 175100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 55 | 20230619 | 175000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 56 | 20230619 | 174900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 57 | 20230619 | 174800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 58 | 20230619 | 174700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 59 | 20230619 | 174600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 60 | 20230619 | 174500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 61 | 20230619 | 174400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 62 | 20230619 | 174300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 2764 |
| 63 | 20230619 | 174200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 64 | 20230619 | 174100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 65 | 20230619 | 174000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 66 | 20230619 | 173900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 67 | 20230619 | 173800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 68 | 20230619 | 173700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 69 | 20230619 | 173600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 70 | 20230619 | 173500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 71 | 20230619 | 173400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 72 | 20230619 | 173300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 73 | 20230619 | 173200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 74 | 20230619 | 173100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 75 | 20230619 | 173000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 76 | 20230619 | 172900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 77 | 20230619 | 172800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 78 | 20230619 | 172700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 79 | 20230619 | 172600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 80 | 20230619 | 172500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 81 | 20230619 | 172400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 82 | 20230619 | 172300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 83 | 20230619 | 172200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 84 | 20230619 | 172100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 85 | 20230619 | 172000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 86 | 20230619 | 171900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 87 | 20230619 | 171800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 88 | 20230619 | 171700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 89 | 20230619 | 171600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 90 | 20230619 | 171500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 91 | 20230619 | 171400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 92 | 20230619 | 171300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 2764 |
| 93 | 20230619 | 171200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 94 | 20230619 | 171100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 95 | 20230619 | 171000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 96 | 20230619 | 170900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 97 | 20230619 | 170800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 98 | 20230619 | 170700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 99 | 20230619 | 170600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 100 | 20230619 | 170500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 101 | 20230619 | 170400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 102 | 20230619 | 170300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 103 | 20230619 | 170200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 104 | 20230619 | 170100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 105 | 20230619 | 170000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 106 | 20230619 | 165900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 107 | 20230619 | 165800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 108 | 20230619 | 165700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 109 | 20230619 | 165600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 110 | 20230619 | 165500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 111 | 20230619 | 165400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 112 | 20230619 | 165300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 113 | 20230619 | 165200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 114 | 20230619 | 165100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 115 | 20230619 | 165000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 116 | 20230619 | 164900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 117 | 20230619 | 164800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 118 | 20230619 | 164700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 119 | 20230619 | 164600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 120 | 20230619 | 164500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 121 | 20230619 | 164400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 122 | 20230619 | 164300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 2764 |
| 123 | 20230619 | 164200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 124 | 20230619 | 164100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 125 | 20230619 | 164000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 126 | 20230619 | 163900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 127 | 20230619 | 163800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 128 | 20230619 | 163700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 129 | 20230619 | 163600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 130 | 20230619 | 163500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 131 | 20230619 | 163400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 132 | 20230619 | 163300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 133 | 20230619 | 163200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 134 | 20230619 | 163100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 135 | 20230619 | 163000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 136 | 20230619 | 162900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 137 | 20230619 | 162800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 138 | 20230619 | 162700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 139 | 20230619 | 162600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 140 | 20230619 | 162500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 141 | 20230619 | 162400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 142 | 20230619 | 162300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 143 | 20230619 | 162200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 144 | 20230619 | 162100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 145 | 20230619 | 162000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 146 | 20230619 | 161900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 147 | 20230619 | 161800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 148 | 20230619 | 161700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 149 | 20230619 | 161600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 150 | 20230619 | 161500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 151 | 20230619 | 161400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 152 | 20230619 | 161300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 2764 |
| 153 | 20230619 | 161200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 154 | 20230619 | 161100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 155 | 20230619 | 161000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 156 | 20230619 | 160900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 157 | 20230619 | 160800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 158 | 20230619 | 160700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 159 | 20230619 | 160600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 160 | 20230619 | 160500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 161 | 20230619 | 160400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 162 | 20230619 | 160300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 163 | 20230619 | 160200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 164 | 20230619 | 160100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 165 | 20230619 | 160000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 166 | 20230619 | 155900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 167 | 20230619 | 155800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 168 | 20230619 | 155700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 169 | 20230619 | 155600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 170 | 20230619 | 155500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 171 | 20230619 | 155400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 172 | 20230619 | 155300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 173 | 20230619 | 155200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 174 | 20230619 | 155100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 175 | 20230619 | 155000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 176 | 20230619 | 154900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 177 | 20230619 | 154800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 178 | 20230619 | 154700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 179 | 20230619 | 154600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 180 | 20230619 | 154500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 181 | 20230619 | 154400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 182 | 20230619 | 154300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 2764 |
| 183 | 20230619 | 154200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 184 | 20230619 | 154100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 185 | 20230619 | 154000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 186 | 20230619 | 153900 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 187 | 20230619 | 153800 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 188 | 20230619 | 153700 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 189 | 20230619 | 153600 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 190 | 20230619 | 153500 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 191 | 20230619 | 153400 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 192 | 20230619 | 153300 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 193 | 20230619 | 153200 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 194 | 20230619 | 153100 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 0 |
| 195 | 20230619 | 153000 | 1714072350 | 10380 | 10380 | 10380 | 10380 | 2764 |
| 196 | 20230619 | 152900 | 1685382030 | 10370 | 10370 | 10370 | 10370 | 0 |
| 197 | 20230619 | 152800 | 1685382030 | 10370 | 10370 | 10370 | 10370 | 0 |
| 198 | 20230619 | 152700 | 1685382030 | 10370 | 10370 | 10370 | 10370 | 0 |
| 199 | 20230619 | 152600 | 1685382030 | 10370 | 10370 | 10370 | 10370 | 0 |
| 200 | 20230619 | 152500 | 1685382030 | 10370 | 10370 | 10370 | 10370 | 0 |
| 201 | 20230619 | 152400 | 1685382030 | 10370 | 10370 | 10370 | 10370 | 0 |
| 202 | 20230619 | 152300 | 1685382030 | 10370 | 10370 | 10370 | 10370 | 0 |
| 203 | 20230619 | 152200 | 1685382030 | 10370 | 10370 | 10370 | 10370 | 0 |
| 204 | 20230619 | 152100 | 1685382030 | 10370 | 10370 | 10370 | 10370 | 0 |
| 205 | 20230619 | 152000 | 1685382030 | 10370 | 10370 | 10370 | 10370 | 0 |
| 206 | 20230619 | 151900 | 1685382030 | 10370 | 10370 | 10370 | 10360 | 528 |
| 207 | 20230619 | 151800 | 1679906860 | 10360 | 10370 | 10370 | 10360 | 209 |
| 208 | 20230619 | 151700 | 1677741370 | 10370 | 10370 | 10370 | 10370 | 547 |
| 209 | 20230619 | 151600 | 1672068980 | 10370 | 10370 | 10370 | 10370 | 160 |
| 210 | 20230619 | 151500 | 1670409780 | 10360 | 10360 | 10370 | 10360 | 701 |
| 211 | 20230619 | 151400 | 1663147410 | 10360 | 10360 | 10360 | 10360 | 0 |
| 212 | 20230619 | 151300 | 1663147410 | 10360 | 10360 | 10360 | 10360 | 2 |
| 213 | 20230619 | 151200 | 1663126690 | 10390 | 10380 | 10390 | 10380 | 1000 |
| 214 | 20230619 | 151100 | 1652736940 | 10400 | 10400 | 10400 | 10400 | 0 |
| 215 | 20230619 | 151000 | 1652736940 | 10400 | 10400 | 10400 | 10400 | 0 |
| 216 | 20230619 | 150900 | 1652736940 | 10400 | 10390 | 10400 | 10390 | 300 |
| 217 | 20230619 | 150800 | 1649617470 | 10400 | 10400 | 10400 | 10400 | 0 |
| 218 | 20230619 | 150700 | 1649617470 | 10400 | 10400 | 10400 | 10400 | 0 |
| 219 | 20230619 | 150600 | 1649617470 | 10400 | 10400 | 10400 | 10400 | 772 |
| 220 | 20230619 | 150500 | 1641588670 | 10400 | 10360 | 10400 | 10360 | 670 |
| 221 | 20230619 | 150400 | 1634635900 | 10360 | 10360 | 10360 | 10360 | 0 |
| 222 | 20230619 | 150300 | 1634635900 | 10360 | 10360 | 10360 | 10360 | 2 |
| 223 | 20230619 | 150200 | 1634615180 | 10360 | 10350 | 10360 | 10350 | 34 |
| 224 | 20230619 | 150100 | 1634263270 | 10360 | 10360 | 10360 | 10360 | 1 |
| 225 | 20230619 | 150000 | 1634252910 | 10350 | 10350 | 10350 | 10350 | 2199 |
| 226 | 20230619 | 145900 | 1611493260 | 10360 | 10360 | 10360 | 10360 | 0 |
| 227 | 20230619 | 145800 | 1611493260 | 10360 | 10360 | 10360 | 10360 | 294 |
| 228 | 20230619 | 145700 | 1608447420 | 10340 | 10340 | 10350 | 10330 | 1905 |
| 229 | 20230619 | 145600 | 1588747310 | 10350 | 10340 | 10350 | 10340 | 206 |
| 230 | 20230619 | 145500 | 1586615650 | 10340 | 10340 | 10340 | 10340 | 0 |
| 231 | 20230619 | 145400 | 1586615650 | 10340 | 10340 | 10350 | 10340 | 426 |
| 232 | 20230619 | 145300 | 1582210800 | 10340 | 10340 | 10340 | 10340 | 481 |
| 233 | 20230619 | 145200 | 1577237260 | 10340 | 10340 | 10340 | 10340 | 10 |
| 234 | 20230619 | 145100 | 1577133860 | 10340 | 10340 | 10340 | 10340 | 138 |
| 235 | 20230619 | 145000 | 1575706940 | 10340 | 10340 | 10340 | 10340 | 66 |
| 236 | 20230619 | 144900 | 1575024500 | 10340 | 10340 | 10340 | 10340 | 546 |
| 237 | 20230619 | 144800 | 1569378860 | 10360 | 10340 | 10360 | 10340 | 501 |
| 238 | 20230619 | 144700 | 1564198500 | 10370 | 10370 | 10370 | 10370 | 0 |
| 239 | 20230619 | 144600 | 1564198500 | 10370 | 10370 | 10370 | 10370 | 1 |
| 240 | 20230619 | 144500 | 1564188130 | 10380 | 10370 | 10380 | 10370 | 2408 |
| 241 | 20230619 | 144400 | 1539199480 | 10300 | 10300 | 10300 | 10300 | 0 |
| 242 | 20230619 | 144300 | 1539199480 | 10300 | 10340 | 10360 | 10300 | 2546 |
| 243 | 20230619 | 144200 | 1512895620 | 10370 | 10370 | 10370 | 10340 | 76 |
| 244 | 20230619 | 144100 | 1512108400 | 10370 | 10350 | 10370 | 10350 | 540 |
| 245 | 20230619 | 144000 | 1506519380 | 10350 | 10380 | 10380 | 10350 | 210 |
| 246 | 20230619 | 143900 | 1504344250 | 10390 | 10380 | 10390 | 10380 | 51 |
| 247 | 20230619 | 143800 | 1503814860 | 10380 | 10380 | 10380 | 10380 | 10 |
| 248 | 20230619 | 143700 | 1503711060 | 10390 | 10400 | 10400 | 10390 | 113 |
| 249 | 20230619 | 143600 | 1502536840 | 10410 | 10410 | 10410 | 10410 | 62 |
| 250 | 20230619 | 143500 | 1501891420 | 10410 | 10410 | 10410 | 10410 | 0 |
| 251 | 20230619 | 143400 | 1501891420 | 10410 | 10410 | 10410 | 10410 | 71 |
| 252 | 20230619 | 143300 | 1501152310 | 10420 | 10420 | 10420 | 10420 | 363 |
| 253 | 20230619 | 143200 | 1497369850 | 10420 | 10420 | 10420 | 10420 | 806 |
| 254 | 20230619 | 143100 | 1488971330 | 10420 | 10420 | 10420 | 10420 | 152 |
| 255 | 20230619 | 143000 | 1487387490 | 10420 | 10410 | 10420 | 10410 | 1838 |
| 256 | 20230619 | 142900 | 1468248640 | 10410 | 10410 | 10410 | 10410 | 308 |
| 257 | 20230619 | 142800 | 1465042360 | 10410 | 10410 | 10410 | 10410 | 1107 |
| 258 | 20230619 | 142700 | 1453518490 | 10430 | 10430 | 10430 | 10420 | 1102 |
| 259 | 20230619 | 142600 | 1442026380 | 10430 | 10400 | 10430 | 10400 | 2500 |
| 260 | 20230619 | 142500 | 1415981890 | 10400 | 10390 | 10400 | 10390 | 2050 |
| 261 | 20230619 | 142400 | 1394671390 | 10380 | 10370 | 10380 | 10370 | 424 |
| 262 | 20230619 | 142300 | 1390271530 | 10380 | 10370 | 10380 | 10360 | 1001 |
| 263 | 20230619 | 142200 | 1379900150 | 10380 | 10370 | 10380 | 10360 | 801 |
| 264 | 20230619 | 142100 | 1371599350 | 10390 | 10390 | 10390 | 10390 | 1 |
| 265 | 20230619 | 142000 | 1371588960 | 10390 | 10390 | 10390 | 10390 | 1 |
| 266 | 20230619 | 141900 | 1371578570 | 10380 | 10380 | 10380 | 10380 | 1202 |
| 267 | 20230619 | 141800 | 1359101810 | 10380 | 10370 | 10380 | 10370 | 4 |
| 268 | 20230619 | 141700 | 1359060310 | 10380 | 10380 | 10380 | 10380 | 40 |
| 269 | 20230619 | 141600 | 1358645110 | 10380 | 10370 | 10380 | 10370 | 468 |
| 270 | 20230619 | 141500 | 1353791940 | 10370 | 10370 | 10370 | 10370 | 89 |
| 271 | 20230619 | 141400 | 1352869010 | 10360 | 10360 | 10370 | 10360 | 919 |
| 272 | 20230619 | 141300 | 1343348160 | 10350 | 10350 | 10350 | 10340 | 721 |
| 273 | 20230619 | 141200 | 1335885910 | 10350 | 10340 | 10350 | 10340 | 1200 |
| 274 | 20230619 | 141100 | 1323466040 | 10340 | 10320 | 10340 | 10320 | 1690 |
| 275 | 20230619 | 141000 | 1306025220 | 10320 | 10320 | 10320 | 10320 | 0 |
| 276 | 20230619 | 140900 | 1306025220 | 10320 | 10320 | 10320 | 10320 | 0 |
| 277 | 20230619 | 140800 | 1306025220 | 10320 | 10290 | 10320 | 10290 | 5254 |
| 278 | 20230619 | 140700 | 1251828620 | 10290 | 10290 | 10290 | 10290 | 1 |
| 279 | 20230619 | 140600 | 1251818330 | 10280 | 10270 | 10280 | 10270 | 259 |
| 280 | 20230619 | 140500 | 1249155910 | 10280 | 10260 | 10280 | 10260 | 99 |
| 281 | 20230619 | 140400 | 1248139240 | 10260 | 10260 | 10260 | 10260 | 177 |
| 282 | 20230619 | 140300 | 1246323220 | 10290 | 10290 | 10290 | 10290 | 0 |
| 283 | 20230619 | 140200 | 1246323220 | 10290 | 10270 | 10290 | 10270 | 34 |
| 284 | 20230619 | 140100 | 1245974020 | 10280 | 10280 | 10280 | 10270 | 908 |
| 285 | 20230619 | 140000 | 1236644350 | 10290 | 10290 | 10290 | 10290 | 0 |
| 286 | 20230619 | 135900 | 1236644350 | 10290 | 10280 | 10290 | 10270 | 3 |
| 287 | 20230619 | 135800 | 1236613510 | 10270 | 10270 | 10270 | 10270 | 6 |
| 288 | 20230619 | 135700 | 1236551890 | 10270 | 10270 | 10270 | 10270 | 21 |
| 289 | 20230619 | 135600 | 1236336220 | 10270 | 10280 | 10280 | 10270 | 75 |
| 290 | 20230619 | 135500 | 1235565240 | 10280 | 10280 | 10300 | 10280 | 15 |
| 291 | 20230619 | 135400 | 1235410860 | 10280 | 10280 | 10280 | 10280 | 15 |
| 292 | 20230619 | 135300 | 1235256660 | 10290 | 10290 | 10290 | 10290 | 85 |
| 293 | 20230619 | 135200 | 1234382010 | 10290 | 10290 | 10290 | 10290 | 0 |
| 294 | 20230619 | 135100 | 1234382010 | 10290 | 10290 | 10290 | 10290 | 0 |
| 295 | 20230619 | 135000 | 1234382010 | 10290 | 10300 | 10300 | 10290 | 8 |
| 296 | 20230619 | 134900 | 1234299620 | 10300 | 10300 | 10300 | 10300 | 0 |
| 297 | 20230619 | 134800 | 1234299620 | 10300 | 10300 | 10300 | 10300 | 50 |
| 298 | 20230619 | 134700 | 1233784620 | 10290 | 10290 | 10290 | 10290 | 0 |
| 299 | 20230619 | 134600 | 1233784620 | 10290 | 10300 | 10300 | 10290 | 491 |
| 300 | 20230619 | 134500 | 1228729330 | 10320 | 10330 | 10330 | 10310 | 69 |
| 301 | 20230619 | 134400 | 1228017020 | 10300 | 10300 | 10300 | 10300 | 37 |
| 302 | 20230619 | 134300 | 1227635920 | 10290 | 10290 | 10290 | 10290 | 1245 |
| 303 | 20230619 | 134200 | 1214824870 | 10290 | 10300 | 10300 | 10290 | 302 |
| 304 | 20230619 | 134100 | 1211714290 | 10300 | 10300 | 10300 | 10300 | 0 |
| 305 | 20230619 | 134000 | 1211714290 | 10300 | 10340 | 10340 | 10290 | 259 |
| 306 | 20230619 | 133900 | 1209046280 | 10350 | 10350 | 10350 | 10350 | 0 |
| 307 | 20230619 | 133800 | 1209046280 | 10350 | 10350 | 10350 | 10350 | 1 |
| 308 | 20230619 | 133700 | 1209035930 | 10330 | 10340 | 10340 | 10330 | 346 |
| 309 | 20230619 | 133600 | 1205461590 | 10360 | 10340 | 10360 | 10340 | 86 |
| 310 | 20230619 | 133500 | 1204572310 | 10340 | 10340 | 10340 | 10340 | 323 |
| 311 | 20230619 | 133400 | 1201232490 | 10370 | 10370 | 10370 | 10370 | 0 |
| 312 | 20230619 | 133300 | 1201232490 | 10370 | 10370 | 10370 | 10370 | 0 |
| 313 | 20230619 | 133200 | 1201232490 | 10370 | 10340 | 10370 | 10340 | 120 |
| 314 | 20230619 | 133100 | 1199991660 | 10340 | 10340 | 10340 | 10340 | 50 |
| 315 | 20230619 | 133000 | 1199474660 | 10340 | 10350 | 10350 | 10340 | 81 |
| 316 | 20230619 | 132900 | 1198636320 | 10350 | 10350 | 10350 | 10350 | 203 |
| 317 | 20230619 | 132800 | 1196535270 | 10370 | 10370 | 10370 | 10370 | 0 |
| 318 | 20230619 | 132700 | 1196535270 | 10370 | 10380 | 10380 | 10370 | 203 |
| 319 | 20230619 | 132600 | 1194428160 | 10380 | 10370 | 10380 | 10370 | 310 |
| 320 | 20230619 | 132500 | 1191210370 | 10370 | 10390 | 10390 | 10370 | 190 |
| 321 | 20230619 | 132400 | 1189238050 | 10390 | 10370 | 10390 | 10370 | 1480 |
| 322 | 20230619 | 132300 | 1173880430 | 10370 | 10350 | 10370 | 10340 | 1171 |
| 323 | 20230619 | 132200 | 1161768120 | 10350 | 10330 | 10350 | 10330 | 2001 |
| 324 | 20230619 | 132100 | 1141089690 | 10330 | 10290 | 10330 | 10290 | 2477 |
| 325 | 20230619 | 132000 | 1115577600 | 10280 | 10260 | 10280 | 10260 | 2200 |
| 326 | 20230619 | 131900 | 1092966240 | 10240 | 10240 | 10240 | 10240 | 400 |
| 327 | 20230619 | 131800 | 1088870240 | 10260 | 10250 | 10260 | 10240 | 28 |
| 328 | 20230619 | 131700 | 1088583480 | 10230 | 10250 | 10260 | 10230 | 621 |
| 329 | 20230619 | 131600 | 1082224620 | 10250 | 10240 | 10250 | 10240 | 76 |
| 330 | 20230619 | 131500 | 1081446370 | 10240 | 10240 | 10240 | 10240 | 925 |
| 331 | 20230619 | 131400 | 1071974370 | 10240 | 10230 | 10240 | 10230 | 646 |
| 332 | 20230619 | 131300 | 1065365780 | 10230 | 10230 | 10230 | 10230 | 0 |
| 333 | 20230619 | 131200 | 1065365780 | 10230 | 10180 | 10230 | 10180 | 808 |
| 334 | 20230619 | 131100 | 1057140290 | 10230 | 10230 | 10230 | 10230 | 0 |
| 335 | 20230619 | 131000 | 1057140290 | 10230 | 10230 | 10230 | 10230 | 0 |
| 336 | 20230619 | 130900 | 1057140290 | 10230 | 10180 | 10230 | 10180 | 801 |
| 337 | 20230619 | 130800 | 1048986060 | 10180 | 10180 | 10180 | 10180 | 0 |
| 338 | 20230619 | 130700 | 1048986060 | 10180 | 10180 | 10180 | 10180 | 0 |
| 339 | 20230619 | 130600 | 1048986060 | 10180 | 10190 | 10190 | 10180 | 1394 |
| 340 | 20230619 | 130500 | 1034788140 | 10230 | 10230 | 10230 | 10230 | 123 |
| 341 | 20230619 | 130400 | 1033529850 | 10180 | 10200 | 10200 | 10180 | 600 |
| 342 | 20230619 | 130300 | 1027416480 | 10200 | 10200 | 10200 | 10200 | 291 |
| 343 | 20230619 | 130200 | 1024448280 | 10200 | 10210 | 10210 | 10200 | 314 |
| 344 | 20230619 | 130100 | 1021243350 | 10220 | 10230 | 10230 | 10220 | 101 |
| 345 | 20230619 | 130000 | 1020211120 | 10220 | 10220 | 10220 | 10220 | 20 |
| 346 | 20230619 | 125900 | 1020006720 | 10230 | 10230 | 10230 | 10230 | 0 |
| 347 | 20230619 | 125800 | 1020006720 | 10230 | 10230 | 10230 | 10230 | 50 |
| 348 | 20230619 | 125700 | 1019495220 | 10240 | 10240 | 10240 | 10240 | 0 |
| 349 | 20230619 | 125600 | 1019495220 | 10240 | 10240 | 10240 | 10240 | 300 |
| 350 | 20230619 | 125500 | 1016423220 | 10240 | 10180 | 10240 | 10180 | 196 |
| 351 | 20230619 | 125400 | 1014427810 | 10180 | 10170 | 10180 | 10170 | 1402 |
| 352 | 20230619 | 125300 | 1000165910 | 10180 | 10180 | 10180 | 10180 | 0 |
| 353 | 20230619 | 125200 | 1000165910 | 10180 | 10180 | 10180 | 10180 | 2 |
| 354 | 20230619 | 125100 | 1000145550 | 10170 | 10170 | 10170 | 10170 | 500 |
| 355 | 20230619 | 125000 | 995060550 | 10160 | 10160 | 10160 | 10160 | 36 |
| 356 | 20230619 | 124900 | 994694790 | 10160 | 10150 | 10160 | 10150 | 263 |
| 357 | 20230619 | 124800 | 992024710 | 10150 | 10140 | 10150 | 10120 | 2001 |
| 358 | 20230619 | 124700 | 971758800 | 10160 | 10160 | 10160 | 10160 | 1 |
| 359 | 20230619 | 124600 | 971748640 | 10160 | 10150 | 10160 | 10150 | 10 |
| 360 | 20230619 | 124500 | 971647130 | 10150 | 10140 | 10150 | 10140 | 701 |
| 361 | 20230619 | 124400 | 964538980 | 10180 | 10180 | 10180 | 10180 | 0 |
| 362 | 20230619 | 124300 | 964538980 | 10180 | 10180 | 10180 | 10180 | 0 |
| 363 | 20230619 | 124200 | 964538980 | 10180 | 10180 | 10180 | 10180 | 200 |
| 364 | 20230619 | 124100 | 962502980 | 10180 | 10180 | 10180 | 10180 | 0 |
| 365 | 20230619 | 124000 | 962502980 | 10180 | 10180 | 10180 | 10180 | 0 |
| 366 | 20230619 | 123900 | 962502980 | 10180 | 10180 | 10180 | 10180 | 0 |
| 367 | 20230619 | 123800 | 962502980 | 10180 | 10180 | 10180 | 10180 | 0 |
| 368 | 20230619 | 123700 | 962502980 | 10180 | 10180 | 10180 | 10180 | 1 |
| 369 | 20230619 | 123600 | 962492800 | 10180 | 10180 | 10180 | 10180 | 0 |
| 370 | 20230619 | 123500 | 962492800 | 10180 | 10180 | 10180 | 10180 | 11 |
| 371 | 20230619 | 123400 | 962380820 | 10170 | 10170 | 10170 | 10170 | 0 |
| 372 | 20230619 | 123300 | 962380820 | 10170 | 10170 | 10170 | 10170 | 0 |
| 373 | 20230619 | 123200 | 962380820 | 10170 | 10170 | 10170 | 10170 | 580 |
| 374 | 20230619 | 123100 | 956482220 | 10170 | 10170 | 10170 | 10170 | 0 |
| 375 | 20230619 | 123000 | 956482220 | 10170 | 10170 | 10170 | 10170 | 0 |
| 376 | 20230619 | 122900 | 956482220 | 10170 | 10170 | 10170 | 10170 | 0 |
| 377 | 20230619 | 122800 | 956482220 | 10170 | 10170 | 10170 | 10170 | 0 |
| 378 | 20230619 | 122700 | 956482220 | 10170 | 10170 | 10170 | 10170 | 0 |
| 379 | 20230619 | 122600 | 956482220 | 10170 | 10170 | 10170 | 10170 | 0 |
| 380 | 20230619 | 122500 | 956482220 | 10170 | 10170 | 10170 | 10170 | 50 |
| 381 | 20230619 | 122400 | 955973720 | 10170 | 10170 | 10170 | 10170 | 0 |
| 382 | 20230619 | 122300 | 955973720 | 10170 | 10170 | 10170 | 10170 | 0 |
| 383 | 20230619 | 122200 | 955973720 | 10170 | 10170 | 10170 | 10170 | 0 |
| 384 | 20230619 | 122100 | 955973720 | 10170 | 10170 | 10170 | 10170 | 0 |
| 385 | 20230619 | 122000 | 955973720 | 10170 | 10170 | 10170 | 10170 | 0 |
| 386 | 20230619 | 121900 | 955973720 | 10170 | 10170 | 10170 | 10170 | 0 |
| 387 | 20230619 | 121800 | 955973720 | 10170 | 10140 | 10170 | 10140 | 65 |
| 388 | 20230619 | 121700 | 955314590 | 10170 | 10170 | 10170 | 10170 | 0 |
| 389 | 20230619 | 121600 | 955314590 | 10170 | 10170 | 10170 | 10170 | 0 |
| 390 | 20230619 | 121500 | 955314590 | 10170 | 10160 | 10170 | 10120 | 727 |
| 391 | 20230619 | 121400 | 947956620 | 10170 | 10140 | 10170 | 10130 | 350 |
| 392 | 20230619 | 121300 | 944408580 | 10150 | 10170 | 10170 | 10150 | 1789 |
| 393 | 20230619 | 121200 | 926223960 | 10170 | 10180 | 10180 | 10170 | 914 |
| 394 | 20230619 | 121100 | 916919940 | 10250 | 10250 | 10250 | 10250 | 0 |
| 395 | 20230619 | 121000 | 916919940 | 10250 | 10250 | 10250 | 10250 | 1 |
| 396 | 20230619 | 120900 | 916909690 | 10180 | 10200 | 10200 | 10180 | 1000 |
| 397 | 20230619 | 120800 | 906715880 | 10270 | 10270 | 10270 | 10270 | 1 |
| 398 | 20230619 | 120700 | 906705610 | 10200 | 10230 | 10230 | 10200 | 1450 |
| 399 | 20230619 | 120600 | 891905540 | 10270 | 10270 | 10270 | 10270 | 0 |
| 400 | 20230619 | 120500 | 891905540 | 10270 | 10270 | 10270 | 10270 | 2 |
| 401 | 20230619 | 120400 | 891885000 | 10270 | 10270 | 10270 | 10270 | 0 |
| 402 | 20230619 | 120300 | 891885000 | 10270 | 10270 | 10270 | 10270 | 0 |
| 403 | 20230619 | 120200 | 891885000 | 10270 | 10270 | 10270 | 10270 | 0 |
| 404 | 20230619 | 120100 | 891885000 | 10270 | 10270 | 10270 | 10270 | 1 |
| 405 | 20230619 | 120000 | 891874730 | 10240 | 10280 | 10280 | 10230 | 162 |
| 406 | 20230619 | 115900 | 890217130 | 10270 | 10270 | 10270 | 10270 | 0 |
| 407 | 20230619 | 115800 | 890217130 | 10270 | 10270 | 10270 | 10270 | 0 |
| 408 | 20230619 | 115700 | 890217130 | 10270 | 10270 | 10270 | 10270 | 196 |
| 409 | 20230619 | 115600 | 888204210 | 10240 | 10240 | 10240 | 10240 | 160 |
| 410 | 20230619 | 115500 | 886565810 | 10290 | 10290 | 10290 | 10290 | 0 |
| 411 | 20230619 | 115400 | 886565810 | 10290 | 10260 | 10290 | 10260 | 19 |
| 412 | 20230619 | 115300 | 886370830 | 10260 | 10250 | 10260 | 10250 | 2 |
| 413 | 20230619 | 115200 | 886350320 | 10240 | 10250 | 10250 | 10240 | 98 |
| 414 | 20230619 | 115100 | 885345830 | 10280 | 10250 | 10280 | 10250 | 34 |
| 415 | 20230619 | 115000 | 884997300 | 10250 | 10250 | 10250 | 10250 | 10 |
| 416 | 20230619 | 114900 | 884894800 | 10290 | 10290 | 10290 | 10290 | 0 |
| 417 | 20230619 | 114800 | 884894800 | 10290 | 10290 | 10290 | 10290 | 0 |
| 418 | 20230619 | 114700 | 884894800 | 10290 | 10290 | 10290 | 10290 | 0 |
| 419 | 20230619 | 114600 | 884894800 | 10290 | 10290 | 10290 | 10290 | 200 |
| 420 | 20230619 | 114500 | 882836800 | 10290 | 10290 | 10290 | 10290 | 0 |
| 421 | 20230619 | 114400 | 882836800 | 10290 | 10290 | 10290 | 10290 | 0 |
| 422 | 20230619 | 114300 | 882836800 | 10290 | 10290 | 10290 | 10290 | 0 |
| 423 | 20230619 | 114200 | 882836800 | 10290 | 10280 | 10290 | 10280 | 300 |
| 424 | 20230619 | 114100 | 879749820 | 10290 | 10290 | 10290 | 10290 | 0 |
| 425 | 20230619 | 114000 | 879749820 | 10290 | 10250 | 10290 | 10250 | 70 |
| 426 | 20230619 | 113900 | 879031470 | 10250 | 10250 | 10250 | 10250 | 10 |
| 427 | 20230619 | 113800 | 878928970 | 10260 | 10260 | 10260 | 10260 | 0 |
| 428 | 20230619 | 113700 | 878928970 | 10260 | 10240 | 10260 | 10240 | 679 |
| 429 | 20230619 | 113600 | 871963130 | 10240 | 10240 | 10240 | 10240 | 0 |
| 430 | 20230619 | 113500 | 871963130 | 10240 | 10240 | 10240 | 10240 | 0 |
| 431 | 20230619 | 113400 | 871963130 | 10240 | 10240 | 10240 | 10240 | 0 |
| 432 | 20230619 | 113300 | 871963130 | 10240 | 10240 | 10240 | 10240 | 21 |
| 433 | 20230619 | 113200 | 871748090 | 10230 | 10230 | 10230 | 10230 | 560 |
| 434 | 20230619 | 113100 | 866019290 | 10220 | 10220 | 10220 | 10220 | 19 |
| 435 | 20230619 | 113000 | 865825110 | 10210 | 10210 | 10210 | 10210 | 0 |
| 436 | 20230619 | 112900 | 865825110 | 10210 | 10210 | 10210 | 10210 | 0 |
| 437 | 20230619 | 112800 | 865825110 | 10210 | 10230 | 10230 | 10210 | 1423 |
| 438 | 20230619 | 112700 | 851279240 | 10230 | 10230 | 10230 | 10230 | 1 |
| 439 | 20230619 | 112600 | 851269010 | 10230 | 10240 | 10240 | 10230 | 18 |
| 440 | 20230619 | 112500 | 851084770 | 10240 | 10230 | 10240 | 10230 | 23 |
| 441 | 20230619 | 112400 | 850849320 | 10230 | 10270 | 10270 | 10230 | 203 |
| 442 | 20230619 | 112300 | 848770640 | 10300 | 10300 | 10300 | 10300 | 0 |
| 443 | 20230619 | 112200 | 848770640 | 10300 | 10300 | 10300 | 10300 | 0 |
| 444 | 20230619 | 112100 | 848770640 | 10300 | 10240 | 10300 | 10240 | 41 |
| 445 | 20230619 | 112000 | 848350740 | 10240 | 10240 | 10240 | 10240 | 100 |
| 446 | 20230619 | 111900 | 847326740 | 10310 | 10310 | 10310 | 10310 | 0 |
| 447 | 20230619 | 111800 | 847326740 | 10310 | 10310 | 10310 | 10310 | 0 |
| 448 | 20230619 | 111700 | 847326740 | 10310 | 10310 | 10310 | 10310 | 2 |
| 449 | 20230619 | 111600 | 847306120 | 10320 | 10280 | 10320 | 10280 | 501 |
| 450 | 20230619 | 111500 | 842155800 | 10260 | 10260 | 10260 | 10260 | 0 |
| 451 | 20230619 | 111400 | 842155800 | 10260 | 10260 | 10260 | 10260 | 358 |
| 452 | 20230619 | 111300 | 838482720 | 10260 | 10260 | 10260 | 10260 | 0 |
| 453 | 20230619 | 111200 | 838482720 | 10260 | 10260 | 10260 | 10260 | 1 |
| 454 | 20230619 | 111100 | 838472460 | 10230 | 10270 | 10270 | 10230 | 794 |
| 455 | 20230619 | 111000 | 830329340 | 10280 | 10280 | 10280 | 10280 | 0 |
| 456 | 20230619 | 110900 | 830329340 | 10280 | 10280 | 10280 | 10280 | 1 |
| 457 | 20230619 | 110800 | 830319060 | 10260 | 10280 | 10280 | 10260 | 15 |
| 458 | 20230619 | 110700 | 830165040 | 10260 | 10270 | 10270 | 10260 | 19 |
| 459 | 20230619 | 110600 | 829970000 | 10280 | 10280 | 10280 | 10280 | 1 |
| 460 | 20230619 | 110500 | 829959720 | 10270 | 10330 | 10330 | 10270 | 939 |
| 461 | 20230619 | 110400 | 820313630 | 10300 | 10300 | 10300 | 10300 | 92 |
| 462 | 20230619 | 110300 | 819366030 | 10330 | 10330 | 10330 | 10330 | 0 |
| 463 | 20230619 | 110200 | 819366030 | 10330 | 10330 | 10330 | 10330 | 0 |
| 464 | 20230619 | 110100 | 819366030 | 10330 | 10320 | 10330 | 10320 | 4 |
| 465 | 20230619 | 110000 | 819324740 | 10330 | 10320 | 10330 | 10310 | 702 |
| 466 | 20230619 | 105900 | 812086830 | 10340 | 10340 | 10340 | 10340 | 50 |
| 467 | 20230619 | 105800 | 811569830 | 10340 | 10340 | 10340 | 10340 | 0 |
| 468 | 20230619 | 105700 | 811569830 | 10340 | 10340 | 10340 | 10340 | 0 |
| 469 | 20230619 | 105600 | 811569830 | 10340 | 10310 | 10340 | 10310 | 306 |
| 470 | 20230619 | 105500 | 808414940 | 10310 | 10310 | 10310 | 10310 | 0 |
| 471 | 20230619 | 105400 | 808414940 | 10310 | 10310 | 10310 | 10310 | 817 |
| 472 | 20230619 | 105300 | 799991670 | 10310 | 10310 | 10310 | 10310 | 0 |
| 473 | 20230619 | 105200 | 799991670 | 10310 | 10310 | 10310 | 10310 | 50 |
| 474 | 20230619 | 105100 | 799476170 | 10340 | 10340 | 10340 | 10340 | 3 |
| 475 | 20230619 | 105000 | 799445150 | 10310 | 10310 | 10310 | 10310 | 0 |
| 476 | 20230619 | 104900 | 799445150 | 10310 | 10300 | 10310 | 10300 | 245 |
| 477 | 20230619 | 104800 | 796919380 | 10310 | 10320 | 10320 | 10310 | 536 |
| 478 | 20230619 | 104700 | 791388220 | 10320 | 10320 | 10320 | 10320 | 32 |
| 479 | 20230619 | 104600 | 791057980 | 10340 | 10370 | 10370 | 10340 | 268 |
| 480 | 20230619 | 104500 | 788286240 | 10410 | 10380 | 10410 | 10360 | 700 |
| 481 | 20230619 | 104400 | 781028680 | 10410 | 10390 | 10410 | 10390 | 112 |
| 482 | 20230619 | 104300 | 779864880 | 10380 | 10380 | 10380 | 10380 | 50 |
| 483 | 20230619 | 104200 | 779345880 | 10390 | 10400 | 10400 | 10390 | 440 |
| 484 | 20230619 | 104100 | 774773980 | 10430 | 10430 | 10430 | 10430 | 0 |
| 485 | 20230619 | 104000 | 774773980 | 10430 | 10420 | 10430 | 10420 | 11 |
| 486 | 20230619 | 103900 | 774659350 | 10430 | 10430 | 10430 | 10410 | 318 |
| 487 | 20230619 | 103800 | 771343640 | 10430 | 10420 | 10430 | 10420 | 44 |
| 488 | 20230619 | 103700 | 770885150 | 10420 | 10430 | 10430 | 10420 | 1763 |
| 489 | 20230619 | 103600 | 752502310 | 10420 | 10420 | 10420 | 10420 | 1798 |
| 490 | 20230619 | 103500 | 733767150 | 10410 | 10420 | 10420 | 10360 | 2451 |
| 491 | 20230619 | 103400 | 708240480 | 10420 | 10390 | 10420 | 10380 | 608 |
| 492 | 20230619 | 103300 | 701911550 | 10440 | 10430 | 10440 | 10380 | 1062 |
| 493 | 20230619 | 103200 | 690832760 | 10440 | 10420 | 10440 | 10420 | 1402 |
| 494 | 20230619 | 103100 | 676214890 | 10420 | 10420 | 10420 | 10360 | 346 |
| 495 | 20230619 | 103000 | 672612790 | 10420 | 10410 | 10430 | 10410 | 1101 |
| 496 | 20230619 | 102900 | 661144360 | 10410 | 10440 | 10440 | 10400 | 281 |
| 497 | 20230619 | 102800 | 658215460 | 10430 | 10420 | 10440 | 10420 | 830 |
| 498 | 20230619 | 102700 | 649558560 | 10430 | 10410 | 10430 | 10410 | 1244 |
| 499 | 20230619 | 102600 | 636591910 | 10420 | 10390 | 10430 | 10380 | 570 |
| 500 | 20230619 | 102500 | 630669550 | 10390 | 10370 | 10400 | 10370 | 7012 |
| 501 | 20230619 | 102400 | 557784480 | 10370 | 10340 | 10370 | 10340 | 997 |
| 502 | 20230619 | 102300 | 547460300 | 10340 | 10350 | 10350 | 10340 | 745 |
| 503 | 20230619 | 102200 | 539749990 | 10350 | 10340 | 10350 | 10340 | 931 |
| 504 | 20230619 | 102100 | 530123440 | 10340 | 10340 | 10350 | 10340 | 1073 |
| 505 | 20230619 | 102000 | 519028610 | 10340 | 10320 | 10340 | 10320 | 143 |
| 506 | 20230619 | 101900 | 517552120 | 10290 | 10290 | 10290 | 10290 | 249 |
| 507 | 20230619 | 101800 | 514989910 | 10320 | 10320 | 10320 | 10320 | 1317 |
| 508 | 20230619 | 101700 | 501398470 | 10320 | 10330 | 10330 | 10270 | 1107 |
| 509 | 20230619 | 101600 | 489978290 | 10330 | 10320 | 10330 | 10300 | 1717 |
| 510 | 20230619 | 101500 | 472261880 | 10310 | 10270 | 10320 | 10260 | 177 |
| 511 | 20230619 | 101400 | 470440650 | 10320 | 10320 | 10320 | 10320 | 1 |
| 512 | 20230619 | 101300 | 470430330 | 10310 | 10280 | 10330 | 10280 | 1518 |
| 513 | 20230619 | 101200 | 454779490 | 10320 | 10330 | 10330 | 10300 | 420 |
| 514 | 20230619 | 101100 | 450452340 | 10300 | 10230 | 10300 | 10230 | 2157 |
| 515 | 20230619 | 101000 | 428295550 | 10240 | 10200 | 10240 | 10190 | 1296 |
| 516 | 20230619 | 100900 | 415066520 | 10200 | 10200 | 10200 | 10200 | 410 |
| 517 | 20230619 | 100800 | 410884520 | 10200 | 10200 | 10200 | 10200 | 190 |
| 518 | 20230619 | 100700 | 408946520 | 10200 | 10200 | 10200 | 10200 | 0 |
| 519 | 20230619 | 100600 | 408946520 | 10200 | 10200 | 10200 | 10200 | 0 |
| 520 | 20230619 | 100500 | 408946520 | 10200 | 10180 | 10200 | 10180 | 4 |
| 521 | 20230619 | 100400 | 408905780 | 10200 | 10170 | 10200 | 10170 | 12 |
| 522 | 20230619 | 100300 | 408783590 | 10200 | 10160 | 10200 | 10160 | 1216 |
| 523 | 20230619 | 100200 | 396400010 | 10150 | 10130 | 10150 | 10130 | 2680 |
| 524 | 20230619 | 100100 | 369224200 | 10130 | 10130 | 10130 | 10130 | 900 |
| 525 | 20230619 | 100000 | 360107200 | 10140 | 10140 | 10140 | 10140 | 0 |
| 526 | 20230619 | 095900 | 360107200 | 10140 | 10140 | 10140 | 10140 | 1 |
| 527 | 20230619 | 095800 | 360097060 | 10070 | 10090 | 10090 | 10070 | 200 |
| 528 | 20230619 | 095700 | 358080220 | 10140 | 10140 | 10140 | 10140 | 0 |
| 529 | 20230619 | 095600 | 358080220 | 10140 | 10140 | 10140 | 10140 | 71 |
| 530 | 20230619 | 095500 | 357360280 | 10140 | 10100 | 10140 | 10100 | 37 |
| 531 | 20230619 | 095400 | 356986540 | 10120 | 10130 | 10130 | 10120 | 2 |
| 532 | 20230619 | 095300 | 356966290 | 10130 | 10130 | 10130 | 10130 | 2 |
| 533 | 20230619 | 095200 | 356946030 | 10140 | 10130 | 10140 | 10130 | 2 |
| 534 | 20230619 | 095100 | 356925760 | 10130 | 10130 | 10130 | 10130 | 800 |
| 535 | 20230619 | 095000 | 348821760 | 10160 | 10160 | 10160 | 10160 | 0 |
| 536 | 20230619 | 094900 | 348821760 | 10160 | 10160 | 10160 | 10160 | 0 |
| 537 | 20230619 | 094800 | 348821760 | 10160 | 10160 | 10160 | 10160 | 0 |
| 538 | 20230619 | 094700 | 348821760 | 10160 | 10160 | 10160 | 10160 | 0 |
| 539 | 20230619 | 094600 | 348821760 | 10160 | 10060 | 10160 | 10060 | 1829 |
| 540 | 20230619 | 094500 | 330411920 | 10030 | 10060 | 10060 | 10030 | 110 |
| 541 | 20230619 | 094400 | 329305620 | 10060 | 10060 | 10060 | 10060 | 1636 |
| 542 | 20230619 | 094300 | 312847460 | 10060 | 10050 | 10060 | 10050 | 500 |
| 543 | 20230619 | 094200 | 307819530 | 10050 | 10020 | 10050 | 10010 | 301 |
| 544 | 20230619 | 094100 | 304806460 | 10010 | 10050 | 10050 | 10010 | 339 |
| 545 | 20230619 | 094000 | 301413030 | 10010 | 10020 | 10050 | 10010 | 946 |
| 546 | 20230619 | 093900 | 291942130 | 10020 | 10020 | 10020 | 10020 | 30 |
| 547 | 20230619 | 093800 | 291641530 | 10020 | 10020 | 10020 | 10020 | 500 |
| 548 | 20230619 | 093700 | 286631530 | 10040 | 10010 | 10040 | 10010 | 165 |
| 549 | 20230619 | 093600 | 284975950 | 10030 | 10050 | 10050 | 10020 | 902 |
| 550 | 20230619 | 093500 | 275931570 | 10060 | 10070 | 10070 | 10040 | 3415 |
| 551 | 20230619 | 093400 | 241626200 | 10060 | 10060 | 10060 | 10060 | 1180 |
| 552 | 20230619 | 093300 | 229755400 | 10070 | 10080 | 10080 | 10070 | 620 |
| 553 | 20230619 | 093200 | 223511800 | 10090 | 10080 | 10090 | 10080 | 3 |
| 554 | 20230619 | 093100 | 223481540 | 10060 | 10100 | 10100 | 10060 | 3617 |
| 555 | 20230619 | 093000 | 187021980 | 10100 | 10100 | 10100 | 10100 | 272 |
| 556 | 20230619 | 092900 | 184274780 | 10110 | 10110 | 10160 | 10110 | 206 |
| 557 | 20230619 | 092800 | 182191820 | 10160 | 10100 | 10160 | 10100 | 498 |
| 558 | 20230619 | 092700 | 177161960 | 10160 | 10120 | 10160 | 10100 | 1045 |
| 559 | 20230619 | 092600 | 166596390 | 10120 | 10120 | 10120 | 10120 | 200 |
| 560 | 20230619 | 092500 | 164572390 | 10120 | 10160 | 10160 | 10120 | 416 |
| 561 | 20230619 | 092400 | 160362430 | 10130 | 10130 | 10130 | 10130 | 70 |
| 562 | 20230619 | 092300 | 159653330 | 10170 | 10160 | 10170 | 10160 | 218 |
| 563 | 20230619 | 092200 | 157437770 | 10160 | 10160 | 10160 | 10160 | 0 |
| 564 | 20230619 | 092100 | 157437770 | 10160 | 10130 | 10160 | 10120 | 601 |
| 565 | 20230619 | 092000 | 151350610 | 10170 | 10170 | 10180 | 10160 | 1024 |
| 566 | 20230619 | 091900 | 140944290 | 10170 | 10160 | 10170 | 10120 | 501 |
| 567 | 20230619 | 091800 | 135870270 | 10180 | 10180 | 10180 | 10120 | 831 |
| 568 | 20230619 | 091700 | 127458870 | 10120 | 10160 | 10160 | 10120 | 1488 |
| 569 | 20230619 | 091600 | 112350290 | 10150 | 10140 | 10150 | 10140 | 348 |
| 570 | 20230619 | 091500 | 108819110 | 10150 | 10120 | 10150 | 10120 | 108 |
| 571 | 20230619 | 091400 | 107724610 | 10130 | 10140 | 10150 | 10130 | 893 |
| 572 | 20230619 | 091300 | 98669970 | 10150 | 10130 | 10160 | 10130 | 361 |
| 573 | 20230619 | 091200 | 95012900 | 10160 | 10130 | 10160 | 10130 | 7 |
| 574 | 20230619 | 091100 | 94941960 | 10180 | 10130 | 10190 | 10130 | 2944 |
| 575 | 20230619 | 091000 | 65032800 | 10130 | 10110 | 10130 | 10110 | 679 |
| 576 | 20230619 | 090900 | 58164820 | 10080 | 10090 | 10090 | 10080 | 127 |
| 577 | 20230619 | 090800 | 56883490 | 10100 | 10070 | 10100 | 10070 | 210 |
| 578 | 20230619 | 090700 | 54763410 | 10070 | 10070 | 10090 | 10070 | 1459 |
| 579 | 20230619 | 090600 | 40071260 | 10070 | 10100 | 10100 | 10070 | 333 |
| 580 | 20230619 | 090500 | 36715180 | 10100 | 10100 | 10100 | 10100 | 23 |
| 581 | 20230619 | 090400 | 36482880 | 10100 | 10080 | 10100 | 10060 | 501 |
| 582 | 20230619 | 090300 | 31437790 | 10110 | 10110 | 10110 | 10110 | 18 |
| 583 | 20230619 | 090200 | 31255810 | 10110 | 10110 | 10110 | 10060 | 737 |
| 584 | 20230619 | 090100 | 23809740 | 10110 | 10140 | 10140 | 10050 | 350 |
| 585 | 20230619 | 090000 | 20288360 | 10090 | 10110 | 10140 | 10090 | 2007 |