28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 183800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 4023 |
| 3 | 20230619 | 183700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 4 | 20230619 | 183600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 5 | 20230619 | 183500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 6 | 20230619 | 183400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 7 | 20230619 | 183300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 8 | 20230619 | 183200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 9 | 20230619 | 183100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 10 | 20230619 | 183000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 11 | 20230619 | 182900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 12 | 20230619 | 182800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 13 | 20230619 | 182700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 14 | 20230619 | 182600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 15 | 20230619 | 182500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 16 | 20230619 | 182400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 17 | 20230619 | 182300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 18 | 20230619 | 182200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 19 | 20230619 | 182100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 20 | 20230619 | 182000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 21 | 20230619 | 181900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 22 | 20230619 | 181800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 23 | 20230619 | 181700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 24 | 20230619 | 181600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 25 | 20230619 | 181500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 26 | 20230619 | 181400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 27 | 20230619 | 181300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 28 | 20230619 | 181200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 29 | 20230619 | 181100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 30 | 20230619 | 181000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 31 | 20230619 | 180900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 32 | 20230619 | 180800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 4023 |
| 33 | 20230619 | 180700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 34 | 20230619 | 180600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 35 | 20230619 | 180500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 36 | 20230619 | 180400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 37 | 20230619 | 180300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 38 | 20230619 | 180200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 39 | 20230619 | 180100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 40 | 20230619 | 180000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 41 | 20230619 | 175900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 42 | 20230619 | 175800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 43 | 20230619 | 175700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 44 | 20230619 | 175600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 45 | 20230619 | 175500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 46 | 20230619 | 175400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 47 | 20230619 | 175300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 48 | 20230619 | 175200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 49 | 20230619 | 175100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 50 | 20230619 | 175000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 51 | 20230619 | 174900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 52 | 20230619 | 174800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 53 | 20230619 | 174700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 54 | 20230619 | 174600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 55 | 20230619 | 174500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 56 | 20230619 | 174400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 57 | 20230619 | 174300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 58 | 20230619 | 174200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 59 | 20230619 | 174100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 60 | 20230619 | 174000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 61 | 20230619 | 173900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 62 | 20230619 | 173800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 4023 |
| 63 | 20230619 | 173700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 64 | 20230619 | 173600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 65 | 20230619 | 173500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 66 | 20230619 | 173400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 67 | 20230619 | 173300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 68 | 20230619 | 173200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 69 | 20230619 | 173100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 70 | 20230619 | 173000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 71 | 20230619 | 172900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 72 | 20230619 | 172800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 73 | 20230619 | 172700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 74 | 20230619 | 172600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 75 | 20230619 | 172500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 76 | 20230619 | 172400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 77 | 20230619 | 172300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 78 | 20230619 | 172200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 79 | 20230619 | 172100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 80 | 20230619 | 172000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 81 | 20230619 | 171900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 82 | 20230619 | 171800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 83 | 20230619 | 171700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 84 | 20230619 | 171600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 85 | 20230619 | 171500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 86 | 20230619 | 171400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 87 | 20230619 | 171300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 88 | 20230619 | 171200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 89 | 20230619 | 171100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 90 | 20230619 | 171000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 91 | 20230619 | 170900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 92 | 20230619 | 170800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 4023 |
| 93 | 20230619 | 170700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 94 | 20230619 | 170600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 95 | 20230619 | 170500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 96 | 20230619 | 170400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 97 | 20230619 | 170300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 98 | 20230619 | 170200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 99 | 20230619 | 170100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 100 | 20230619 | 170000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 101 | 20230619 | 165900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 102 | 20230619 | 165800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 103 | 20230619 | 165700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 104 | 20230619 | 165600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 105 | 20230619 | 165500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 106 | 20230619 | 165400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 107 | 20230619 | 165300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 108 | 20230619 | 165200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 109 | 20230619 | 165100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 110 | 20230619 | 165000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 111 | 20230619 | 164900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 112 | 20230619 | 164800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 113 | 20230619 | 164700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 114 | 20230619 | 164600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 115 | 20230619 | 164500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 116 | 20230619 | 164400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 117 | 20230619 | 164300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 118 | 20230619 | 164200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 119 | 20230619 | 164100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 120 | 20230619 | 164000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 121 | 20230619 | 163900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 122 | 20230619 | 163800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 4023 |
| 123 | 20230619 | 163700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 124 | 20230619 | 163600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 125 | 20230619 | 163500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 126 | 20230619 | 163400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 127 | 20230619 | 163300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 128 | 20230619 | 163200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 129 | 20230619 | 163100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 130 | 20230619 | 163000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 131 | 20230619 | 162900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 132 | 20230619 | 162800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 133 | 20230619 | 162700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 134 | 20230619 | 162600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 135 | 20230619 | 162500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 136 | 20230619 | 162400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 137 | 20230619 | 162300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 138 | 20230619 | 162200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 139 | 20230619 | 162100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 140 | 20230619 | 162000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 141 | 20230619 | 161900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 142 | 20230619 | 161800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 143 | 20230619 | 161700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 144 | 20230619 | 161600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 145 | 20230619 | 161500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 146 | 20230619 | 161400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 147 | 20230619 | 161300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 148 | 20230619 | 161200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 149 | 20230619 | 161100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 150 | 20230619 | 161000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 151 | 20230619 | 160900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 152 | 20230619 | 160800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 4023 |
| 153 | 20230619 | 160700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 154 | 20230619 | 160600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 155 | 20230619 | 160500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 156 | 20230619 | 160400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 157 | 20230619 | 160300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 158 | 20230619 | 160200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 159 | 20230619 | 160100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 160 | 20230619 | 160000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 161 | 20230619 | 155900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 162 | 20230619 | 155800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 163 | 20230619 | 155700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 164 | 20230619 | 155600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 165 | 20230619 | 155500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 166 | 20230619 | 155400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 167 | 20230619 | 155300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 168 | 20230619 | 155200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 169 | 20230619 | 155100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 170 | 20230619 | 155000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 171 | 20230619 | 154900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 172 | 20230619 | 154800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 173 | 20230619 | 154700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 174 | 20230619 | 154600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 175 | 20230619 | 154500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 176 | 20230619 | 154400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 177 | 20230619 | 154300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 178 | 20230619 | 154200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 179 | 20230619 | 154100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 180 | 20230619 | 154000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 181 | 20230619 | 153900 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 182 | 20230619 | 153800 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 4023 |
| 183 | 20230619 | 153700 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 184 | 20230619 | 153600 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 185 | 20230619 | 153500 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 186 | 20230619 | 153400 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 187 | 20230619 | 153300 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 188 | 20230619 | 153200 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 189 | 20230619 | 153100 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 0 |
| 190 | 20230619 | 153000 | 1786540945 | 4245 | 4245 | 4245 | 4245 | 4023 |
| 191 | 20230619 | 152900 | 1769463310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 192 | 20230619 | 152800 | 1769463310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 193 | 20230619 | 152700 | 1769463310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 194 | 20230619 | 152600 | 1769463310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 195 | 20230619 | 152500 | 1769463310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 196 | 20230619 | 152400 | 1769463310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 197 | 20230619 | 152300 | 1769463310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 198 | 20230619 | 152200 | 1769463310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 199 | 20230619 | 152100 | 1769463310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 200 | 20230619 | 152000 | 1769463310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 201 | 20230619 | 151900 | 1769463310 | 4245 | 4250 | 4255 | 4245 | 1716 |
| 202 | 20230619 | 151800 | 1762170465 | 4250 | 4245 | 4250 | 4235 | 127 |
| 203 | 20230619 | 151700 | 1761631415 | 4245 | 4235 | 4245 | 4235 | 3393 |
| 204 | 20230619 | 151600 | 1747256160 | 4235 | 4230 | 4235 | 4230 | 2659 |
| 205 | 20230619 | 151500 | 1736008585 | 4230 | 4230 | 4230 | 4230 | 1000 |
| 206 | 20230619 | 151400 | 1731778585 | 4230 | 4220 | 4230 | 4220 | 518 |
| 207 | 20230619 | 151300 | 1729592105 | 4230 | 4220 | 4230 | 4220 | 3153 |
| 208 | 20230619 | 151200 | 1716270710 | 4220 | 4220 | 4220 | 4220 | 160 |
| 209 | 20230619 | 151100 | 1715595510 | 4220 | 4225 | 4225 | 4215 | 1999 |
| 210 | 20230619 | 151000 | 1707161200 | 4220 | 4220 | 4225 | 4220 | 341 |
| 211 | 20230619 | 150900 | 1705722170 | 4225 | 4220 | 4225 | 4220 | 201 |
| 212 | 20230619 | 150800 | 1704873945 | 4225 | 4225 | 4225 | 4225 | 15 |
| 213 | 20230619 | 150700 | 1704810570 | 4225 | 4215 | 4225 | 4215 | 1107 |
| 214 | 20230619 | 150600 | 1700138380 | 4220 | 4220 | 4220 | 4220 | 51 |
| 215 | 20230619 | 150500 | 1699923160 | 4220 | 4215 | 4220 | 4215 | 919 |
| 216 | 20230619 | 150400 | 1696049570 | 4215 | 4215 | 4215 | 4215 | 555 |
| 217 | 20230619 | 150300 | 1693710245 | 4215 | 4215 | 4215 | 4210 | 271 |
| 218 | 20230619 | 150200 | 1692568555 | 4220 | 4215 | 4220 | 4215 | 3320 |
| 219 | 20230619 | 150100 | 1678562770 | 4215 | 4215 | 4215 | 4215 | 580 |
| 220 | 20230619 | 150000 | 1676118070 | 4215 | 4215 | 4215 | 4215 | 0 |
| 221 | 20230619 | 145900 | 1676118070 | 4215 | 4215 | 4215 | 4215 | 51 |
| 222 | 20230619 | 145800 | 1675903105 | 4210 | 4205 | 4210 | 4200 | 3165 |
| 223 | 20230619 | 145700 | 1662591400 | 4205 | 4205 | 4205 | 4205 | 8 |
| 224 | 20230619 | 145600 | 1662557760 | 4205 | 4205 | 4210 | 4205 | 652 |
| 225 | 20230619 | 145500 | 1659816095 | 4205 | 4210 | 4210 | 4205 | 300 |
| 226 | 20230619 | 145400 | 1658553595 | 4210 | 4210 | 4210 | 4210 | 75 |
| 227 | 20230619 | 145300 | 1658237845 | 4210 | 4210 | 4210 | 4210 | 0 |
| 228 | 20230619 | 145200 | 1658237845 | 4210 | 4210 | 4210 | 4210 | 1 |
| 229 | 20230619 | 145100 | 1658233635 | 4210 | 4210 | 4210 | 4205 | 22 |
| 230 | 20230619 | 145000 | 1658141060 | 4210 | 4205 | 4210 | 4205 | 1263 |
| 231 | 20230619 | 144900 | 1652824255 | 4205 | 4205 | 4205 | 4205 | 2410 |
| 232 | 20230619 | 144800 | 1642690205 | 4205 | 4205 | 4205 | 4205 | 142 |
| 233 | 20230619 | 144700 | 1642093095 | 4205 | 4205 | 4205 | 4205 | 0 |
| 234 | 20230619 | 144600 | 1642093095 | 4205 | 4205 | 4205 | 4205 | 735 |
| 235 | 20230619 | 144500 | 1639002420 | 4205 | 4205 | 4205 | 4205 | 0 |
| 236 | 20230619 | 144400 | 1639002420 | 4205 | 4205 | 4205 | 4205 | 689 |
| 237 | 20230619 | 144300 | 1636105175 | 4205 | 4200 | 4205 | 4200 | 139 |
| 238 | 20230619 | 144200 | 1635521055 | 4200 | 4200 | 4205 | 4200 | 3380 |
| 239 | 20230619 | 144100 | 1621325025 | 4200 | 4200 | 4200 | 4200 | 105 |
| 240 | 20230619 | 144000 | 1620884025 | 4200 | 4200 | 4200 | 4200 | 38 |
| 241 | 20230619 | 143900 | 1620724425 | 4200 | 4190 | 4200 | 4190 | 2225 |
| 242 | 20230619 | 143800 | 1611401665 | 4200 | 4180 | 4200 | 4180 | 3098 |
| 243 | 20230619 | 143700 | 1598422340 | 4175 | 4180 | 4180 | 4175 | 260 |
| 244 | 20230619 | 143600 | 1597335840 | 4185 | 4185 | 4185 | 4185 | 9 |
| 245 | 20230619 | 143500 | 1597298175 | 4185 | 4185 | 4185 | 4185 | 42 |
| 246 | 20230619 | 143400 | 1597122405 | 4185 | 4185 | 4190 | 4185 | 25 |
| 247 | 20230619 | 143300 | 1597017755 | 4190 | 4185 | 4190 | 4185 | 1214 |
| 248 | 20230619 | 143200 | 1591934725 | 4185 | 4180 | 4185 | 4180 | 772 |
| 249 | 20230619 | 143100 | 1588707760 | 4180 | 4180 | 4180 | 4180 | 0 |
| 250 | 20230619 | 143000 | 1588707760 | 4180 | 4180 | 4180 | 4180 | 10 |
| 251 | 20230619 | 142900 | 1588665960 | 4180 | 4180 | 4180 | 4180 | 1 |
| 252 | 20230619 | 142800 | 1588661780 | 4180 | 4185 | 4185 | 4180 | 880 |
| 253 | 20230619 | 142700 | 1584983315 | 4185 | 4185 | 4185 | 4185 | 30 |
| 254 | 20230619 | 142600 | 1584857765 | 4185 | 4180 | 4185 | 4180 | 50 |
| 255 | 20230619 | 142500 | 1584648615 | 4180 | 4190 | 4190 | 4180 | 498 |
| 256 | 20230619 | 142400 | 1582564685 | 4190 | 4190 | 4190 | 4190 | 89 |
| 257 | 20230619 | 142300 | 1582191775 | 4190 | 4190 | 4190 | 4185 | 125 |
| 258 | 20230619 | 142200 | 1581668525 | 4190 | 4190 | 4190 | 4190 | 0 |
| 259 | 20230619 | 142100 | 1581668525 | 4190 | 4190 | 4190 | 4190 | 0 |
| 260 | 20230619 | 142000 | 1581668525 | 4190 | 4185 | 4190 | 4185 | 117 |
| 261 | 20230619 | 141900 | 1581178870 | 4190 | 4190 | 4190 | 4190 | 82 |
| 262 | 20230619 | 141800 | 1580835290 | 4190 | 4190 | 4200 | 4190 | 302 |
| 263 | 20230619 | 141700 | 1579569900 | 4200 | 4190 | 4200 | 4190 | 3507 |
| 264 | 20230619 | 141600 | 1564858180 | 4190 | 4190 | 4190 | 4190 | 10 |
| 265 | 20230619 | 141500 | 1564816280 | 4190 | 4190 | 4190 | 4190 | 101 |
| 266 | 20230619 | 141400 | 1564393090 | 4190 | 4185 | 4190 | 4185 | 130 |
| 267 | 20230619 | 141300 | 1563848640 | 4190 | 4190 | 4190 | 4190 | 1 |
| 268 | 20230619 | 141200 | 1563844450 | 4185 | 4185 | 4185 | 4185 | 2894 |
| 269 | 20230619 | 141100 | 1551733060 | 4180 | 4175 | 4180 | 4175 | 2098 |
| 270 | 20230619 | 141000 | 1542968845 | 4175 | 4175 | 4175 | 4175 | 2 |
| 271 | 20230619 | 140900 | 1542960495 | 4175 | 4175 | 4175 | 4175 | 8 |
| 272 | 20230619 | 140800 | 1542927095 | 4175 | 4175 | 4175 | 4175 | 0 |
| 273 | 20230619 | 140700 | 1542927095 | 4175 | 4175 | 4175 | 4175 | 7 |
| 274 | 20230619 | 140600 | 1542897870 | 4170 | 4170 | 4170 | 4170 | 1 |
| 275 | 20230619 | 140500 | 1542893700 | 4170 | 4170 | 4170 | 4170 | 22 |
| 276 | 20230619 | 140400 | 1542801960 | 4170 | 4175 | 4175 | 4170 | 625 |
| 277 | 20230619 | 140300 | 1540194140 | 4170 | 4170 | 4170 | 4170 | 0 |
| 278 | 20230619 | 140200 | 1540194140 | 4170 | 4170 | 4170 | 4170 | 0 |
| 279 | 20230619 | 140100 | 1540194140 | 4170 | 4170 | 4170 | 4170 | 0 |
| 280 | 20230619 | 140000 | 1540194140 | 4170 | 4170 | 4170 | 4170 | 5 |
| 281 | 20230619 | 135900 | 1540173290 | 4170 | 4175 | 4175 | 4170 | 93 |
| 282 | 20230619 | 135800 | 1539785285 | 4170 | 4175 | 4175 | 4170 | 75 |
| 283 | 20230619 | 135700 | 1539472175 | 4170 | 4170 | 4170 | 4170 | 0 |
| 284 | 20230619 | 135600 | 1539472175 | 4170 | 4170 | 4170 | 4170 | 18 |
| 285 | 20230619 | 135500 | 1539397115 | 4170 | 4170 | 4170 | 4170 | 1 |
| 286 | 20230619 | 135400 | 1539392945 | 4165 | 4165 | 4165 | 4165 | 0 |
| 287 | 20230619 | 135300 | 1539392945 | 4165 | 4165 | 4165 | 4165 | 2 |
| 288 | 20230619 | 135200 | 1539384615 | 4170 | 4170 | 4170 | 4170 | 0 |
| 289 | 20230619 | 135100 | 1539384615 | 4170 | 4160 | 4170 | 4160 | 79 |
| 290 | 20230619 | 135000 | 1539055965 | 4160 | 4160 | 4160 | 4160 | 17 |
| 291 | 20230619 | 134900 | 1538985245 | 4160 | 4160 | 4160 | 4160 | 0 |
| 292 | 20230619 | 134800 | 1538985245 | 4160 | 4160 | 4160 | 4160 | 1 |
| 293 | 20230619 | 134700 | 1538981085 | 4160 | 4160 | 4160 | 4160 | 1049 |
| 294 | 20230619 | 134600 | 1534617245 | 4160 | 4160 | 4160 | 4160 | 0 |
| 295 | 20230619 | 134500 | 1534617245 | 4160 | 4160 | 4160 | 4160 | 51 |
| 296 | 20230619 | 134400 | 1534405085 | 4160 | 4170 | 4170 | 4160 | 9 |
| 297 | 20230619 | 134300 | 1534367605 | 4180 | 4180 | 4180 | 4180 | 0 |
| 298 | 20230619 | 134200 | 1534367605 | 4180 | 4155 | 4180 | 4155 | 702 |
| 299 | 20230619 | 134100 | 1531450585 | 4180 | 4180 | 4180 | 4155 | 743 |
| 300 | 20230619 | 134000 | 1528363370 | 4155 | 4155 | 4155 | 4155 | 50 |
| 301 | 20230619 | 133900 | 1528155620 | 4180 | 4155 | 4180 | 4150 | 7212 |
| 302 | 20230619 | 133800 | 1498078455 | 4155 | 4170 | 4170 | 4150 | 7001 |
| 303 | 20230619 | 133700 | 1469014240 | 4160 | 4160 | 4160 | 4160 | 400 |
| 304 | 20230619 | 133600 | 1467350240 | 4160 | 4170 | 4170 | 4160 | 320 |
| 305 | 20230619 | 133500 | 1466018840 | 4170 | 4155 | 4170 | 4155 | 503 |
| 306 | 20230619 | 133400 | 1463928840 | 4150 | 4170 | 4170 | 4150 | 1886 |
| 307 | 20230619 | 133300 | 1456092315 | 4170 | 4170 | 4170 | 4170 | 10 |
| 308 | 20230619 | 133200 | 1456050615 | 4170 | 4170 | 4170 | 4170 | 452 |
| 309 | 20230619 | 133100 | 1454165775 | 4175 | 4175 | 4175 | 4175 | 51 |
| 310 | 20230619 | 133000 | 1453952850 | 4175 | 4175 | 4175 | 4175 | 150 |
| 311 | 20230619 | 132900 | 1453326600 | 4175 | 4175 | 4175 | 4175 | 0 |
| 312 | 20230619 | 132800 | 1453326600 | 4175 | 4175 | 4175 | 4175 | 0 |
| 313 | 20230619 | 132700 | 1453326600 | 4175 | 4175 | 4175 | 4175 | 15 |
| 314 | 20230619 | 132600 | 1453263975 | 4175 | 4175 | 4175 | 4175 | 0 |
| 315 | 20230619 | 132500 | 1453263975 | 4175 | 4175 | 4175 | 4175 | 0 |
| 316 | 20230619 | 132400 | 1453263975 | 4175 | 4175 | 4180 | 4175 | 2012 |
| 317 | 20230619 | 132300 | 1444863870 | 4175 | 4175 | 4175 | 4175 | 1 |
| 318 | 20230619 | 132200 | 1444859695 | 4150 | 4165 | 4165 | 4150 | 5710 |
| 319 | 20230619 | 132100 | 1421119085 | 4160 | 4165 | 4165 | 4160 | 200 |
| 320 | 20230619 | 132000 | 1420286585 | 4160 | 4160 | 4160 | 4160 | 0 |
| 321 | 20230619 | 131900 | 1420286585 | 4160 | 4160 | 4160 | 4160 | 1000 |
| 322 | 20230619 | 131800 | 1416126585 | 4165 | 4165 | 4165 | 4165 | 40 |
| 323 | 20230619 | 131700 | 1415959985 | 4165 | 4170 | 4170 | 4165 | 1413 |
| 324 | 20230619 | 131600 | 1410073385 | 4170 | 4175 | 4175 | 4170 | 1767 |
| 325 | 20230619 | 131500 | 1402703995 | 4175 | 4175 | 4175 | 4175 | 1 |
| 326 | 20230619 | 131400 | 1402699820 | 4175 | 4180 | 4180 | 4175 | 50 |
| 327 | 20230619 | 131300 | 1402490855 | 4180 | 4175 | 4180 | 4175 | 20 |
| 328 | 20230619 | 131200 | 1402407260 | 4175 | 4180 | 4180 | 4175 | 651 |
| 329 | 20230619 | 131100 | 1399689270 | 4180 | 4180 | 4180 | 4180 | 1 |
| 330 | 20230619 | 131000 | 1399685090 | 4180 | 4180 | 4180 | 4180 | 0 |
| 331 | 20230619 | 130900 | 1399685090 | 4180 | 4180 | 4180 | 4180 | 11 |
| 332 | 20230619 | 130800 | 1399639110 | 4170 | 4175 | 4175 | 4170 | 995 |
| 333 | 20230619 | 130700 | 1395485285 | 4175 | 4180 | 4180 | 4175 | 715 |
| 334 | 20230619 | 130600 | 1392499900 | 4180 | 4180 | 4180 | 4180 | 1 |
| 335 | 20230619 | 130500 | 1392495720 | 4175 | 4175 | 4175 | 4175 | 1008 |
| 336 | 20230619 | 130400 | 1388287320 | 4175 | 4175 | 4175 | 4175 | 25 |
| 337 | 20230619 | 130300 | 1388182945 | 4175 | 4175 | 4175 | 4170 | 534 |
| 338 | 20230619 | 130200 | 1385953545 | 4175 | 4170 | 4175 | 4170 | 719 |
| 339 | 20230619 | 130100 | 1382953460 | 4170 | 4170 | 4170 | 4165 | 211 |
| 340 | 20230619 | 130000 | 1382074630 | 4165 | 4165 | 4165 | 4165 | 0 |
| 341 | 20230619 | 125900 | 1382074630 | 4165 | 4165 | 4165 | 4165 | 48 |
| 342 | 20230619 | 125800 | 1381874710 | 4165 | 4165 | 4165 | 4165 | 52 |
| 343 | 20230619 | 125700 | 1381658130 | 4165 | 4165 | 4165 | 4165 | 150 |
| 344 | 20230619 | 125600 | 1381033380 | 4165 | 4175 | 4175 | 4165 | 67 |
| 345 | 20230619 | 125500 | 1380754055 | 4170 | 4175 | 4175 | 4170 | 2026 |
| 346 | 20230619 | 125400 | 1372305380 | 4170 | 4175 | 4175 | 4170 | 549 |
| 347 | 20230619 | 125300 | 1370015050 | 4170 | 4170 | 4170 | 4170 | 150 |
| 348 | 20230619 | 125200 | 1369389550 | 4170 | 4170 | 4170 | 4170 | 0 |
| 349 | 20230619 | 125100 | 1369389550 | 4170 | 4170 | 4170 | 4170 | 100 |
| 350 | 20230619 | 125000 | 1368972550 | 4170 | 4170 | 4170 | 4170 | 100 |
| 351 | 20230619 | 124900 | 1368555550 | 4170 | 4170 | 4170 | 4170 | 1 |
| 352 | 20230619 | 124800 | 1368551380 | 4170 | 4170 | 4170 | 4170 | 10 |
| 353 | 20230619 | 124700 | 1368509680 | 4170 | 4170 | 4170 | 4170 | 50 |
| 354 | 20230619 | 124600 | 1368301180 | 4170 | 4170 | 4170 | 4160 | 11461 |
| 355 | 20230619 | 124500 | 1320571320 | 4170 | 4170 | 4170 | 4170 | 204 |
| 356 | 20230619 | 124400 | 1319720640 | 4170 | 4170 | 4170 | 4170 | 20 |
| 357 | 20230619 | 124300 | 1319637240 | 4170 | 4170 | 4170 | 4170 | 295 |
| 358 | 20230619 | 124200 | 1318407090 | 4170 | 4165 | 4170 | 4165 | 224 |
| 359 | 20230619 | 124100 | 1317474105 | 4165 | 4165 | 4165 | 4165 | 237 |
| 360 | 20230619 | 124000 | 1316487000 | 4165 | 4165 | 4165 | 4165 | 100 |
| 361 | 20230619 | 123900 | 1316070500 | 4170 | 4170 | 4170 | 4170 | 163 |
| 362 | 20230619 | 123800 | 1315390790 | 4170 | 4170 | 4170 | 4170 | 0 |
| 363 | 20230619 | 123700 | 1315390790 | 4170 | 4170 | 4170 | 4170 | 0 |
| 364 | 20230619 | 123600 | 1315390790 | 4170 | 4170 | 4170 | 4170 | 0 |
| 365 | 20230619 | 123500 | 1315390790 | 4170 | 4170 | 4170 | 4170 | 281 |
| 366 | 20230619 | 123400 | 1314219020 | 4170 | 4170 | 4170 | 4165 | 112 |
| 367 | 20230619 | 123300 | 1313752030 | 4165 | 4170 | 4170 | 4165 | 2686 |
| 368 | 20230619 | 123200 | 1302562555 | 4170 | 4175 | 4175 | 4170 | 17 |
| 369 | 20230619 | 123100 | 1302491640 | 4175 | 4175 | 4175 | 4175 | 0 |
| 370 | 20230619 | 123000 | 1302491640 | 4175 | 4175 | 4175 | 4175 | 1 |
| 371 | 20230619 | 122900 | 1302487465 | 4170 | 4170 | 4170 | 4170 | 236 |
| 372 | 20230619 | 122800 | 1301503345 | 4170 | 4170 | 4170 | 4170 | 152 |
| 373 | 20230619 | 122700 | 1300869505 | 4170 | 4170 | 4170 | 4170 | 0 |
| 374 | 20230619 | 122600 | 1300869505 | 4170 | 4165 | 4170 | 4165 | 201 |
| 375 | 20230619 | 122500 | 1300032335 | 4170 | 4170 | 4170 | 4165 | 537 |
| 376 | 20230619 | 122400 | 1297795480 | 4170 | 4170 | 4170 | 4170 | 1 |
| 377 | 20230619 | 122300 | 1297791310 | 4170 | 4170 | 4170 | 4170 | 760 |
| 378 | 20230619 | 122200 | 1294622110 | 4170 | 4170 | 4170 | 4170 | 1700 |
| 379 | 20230619 | 122100 | 1287533110 | 4170 | 4170 | 4170 | 4170 | 1423 |
| 380 | 20230619 | 122000 | 1281599200 | 4170 | 4170 | 4170 | 4170 | 330 |
| 381 | 20230619 | 121900 | 1280223100 | 4175 | 4175 | 4175 | 4175 | 389 |
| 382 | 20230619 | 121800 | 1278599025 | 4175 | 4170 | 4175 | 4170 | 32 |
| 383 | 20230619 | 121700 | 1278465525 | 4175 | 4175 | 4175 | 4175 | 400 |
| 384 | 20230619 | 121600 | 1276795525 | 4175 | 4175 | 4175 | 4175 | 336 |
| 385 | 20230619 | 121500 | 1275392725 | 4175 | 4175 | 4175 | 4175 | 0 |
| 386 | 20230619 | 121400 | 1275392725 | 4175 | 4175 | 4175 | 4175 | 1 |
| 387 | 20230619 | 121300 | 1275388550 | 4175 | 4175 | 4175 | 4175 | 0 |
| 388 | 20230619 | 121200 | 1275388550 | 4175 | 4175 | 4175 | 4175 | 20 |
| 389 | 20230619 | 121100 | 1275305050 | 4175 | 4175 | 4175 | 4175 | 0 |
| 390 | 20230619 | 121000 | 1275305050 | 4175 | 4175 | 4175 | 4175 | 1 |
| 391 | 20230619 | 120900 | 1275300875 | 4175 | 4175 | 4175 | 4175 | 7 |
| 392 | 20230619 | 120800 | 1275271650 | 4175 | 4175 | 4175 | 4175 | 1 |
| 393 | 20230619 | 120700 | 1275267475 | 4170 | 4170 | 4170 | 4170 | 1281 |
| 394 | 20230619 | 120600 | 1269925705 | 4170 | 4170 | 4170 | 4170 | 0 |
| 395 | 20230619 | 120500 | 1269925705 | 4170 | 4170 | 4170 | 4170 | 1247 |
| 396 | 20230619 | 120400 | 1264725715 | 4170 | 4170 | 4170 | 4170 | 20 |
| 397 | 20230619 | 120300 | 1264642315 | 4170 | 4175 | 4175 | 4170 | 51 |
| 398 | 20230619 | 120200 | 1264429615 | 4170 | 4170 | 4170 | 4170 | 0 |
| 399 | 20230619 | 120100 | 1264429615 | 4170 | 4170 | 4170 | 4170 | 8 |
| 400 | 20230619 | 120000 | 1264396255 | 4175 | 4185 | 4185 | 4175 | 218 |
| 401 | 20230619 | 115900 | 1263484355 | 4185 | 4185 | 4185 | 4185 | 1 |
| 402 | 20230619 | 115800 | 1263480170 | 4185 | 4180 | 4185 | 4180 | 557 |
| 403 | 20230619 | 115700 | 1261151310 | 4170 | 4170 | 4170 | 4170 | 0 |
| 404 | 20230619 | 115600 | 1261151310 | 4170 | 4175 | 4175 | 4170 | 100 |
| 405 | 20230619 | 115500 | 1260734250 | 4180 | 4180 | 4180 | 4180 | 0 |
| 406 | 20230619 | 115400 | 1260734250 | 4180 | 4180 | 4180 | 4180 | 4 |
| 407 | 20230619 | 115300 | 1260717530 | 4180 | 4180 | 4180 | 4180 | 1001 |
| 408 | 20230619 | 115200 | 1256533350 | 4185 | 4185 | 4185 | 4185 | 1 |
| 409 | 20230619 | 115100 | 1256529165 | 4175 | 4175 | 4175 | 4175 | 0 |
| 410 | 20230619 | 115000 | 1256529165 | 4175 | 4175 | 4175 | 4175 | 400 |
| 411 | 20230619 | 114900 | 1254859165 | 4175 | 4185 | 4185 | 4175 | 2 |
| 412 | 20230619 | 114800 | 1254850805 | 4175 | 4175 | 4175 | 4175 | 118 |
| 413 | 20230619 | 114700 | 1254358155 | 4175 | 4175 | 4175 | 4175 | 100 |
| 414 | 20230619 | 114600 | 1253940655 | 4175 | 4185 | 4185 | 4175 | 101 |
| 415 | 20230619 | 114500 | 1253518970 | 4170 | 4170 | 4170 | 4170 | 110 |
| 416 | 20230619 | 114400 | 1253060270 | 4170 | 4175 | 4175 | 4170 | 401 |
| 417 | 20230619 | 114300 | 1251386100 | 4175 | 4175 | 4175 | 4175 | 0 |
| 418 | 20230619 | 114200 | 1251386100 | 4175 | 4175 | 4175 | 4175 | 865 |
| 419 | 20230619 | 114100 | 1247774725 | 4165 | 4170 | 4170 | 4165 | 1500 |
| 420 | 20230619 | 114000 | 1241523180 | 4165 | 4165 | 4165 | 4165 | 29 |
| 421 | 20230619 | 113900 | 1241402395 | 4165 | 4165 | 4165 | 4165 | 64 |
| 422 | 20230619 | 113800 | 1241135835 | 4165 | 4165 | 4165 | 4165 | 1 |
| 423 | 20230619 | 113700 | 1241131670 | 4165 | 4175 | 4175 | 4165 | 33 |
| 424 | 20230619 | 113600 | 1240994215 | 4155 | 4170 | 4170 | 4155 | 729 |
| 425 | 20230619 | 113500 | 1237959405 | 4175 | 4175 | 4175 | 4175 | 1 |
| 426 | 20230619 | 113400 | 1237955230 | 4175 | 4175 | 4175 | 4175 | 10 |
| 427 | 20230619 | 113300 | 1237913480 | 4175 | 4175 | 4175 | 4175 | 1839 |
| 428 | 20230619 | 113200 | 1230235655 | 4185 | 4180 | 4185 | 4175 | 380 |
| 429 | 20230619 | 113100 | 1228648045 | 4185 | 4185 | 4185 | 4185 | 31 |
| 430 | 20230619 | 113000 | 1228518310 | 4185 | 4190 | 4190 | 4185 | 15 |
| 431 | 20230619 | 112900 | 1228455470 | 4190 | 4190 | 4190 | 4190 | 0 |
| 432 | 20230619 | 112800 | 1228455470 | 4190 | 4190 | 4190 | 4190 | 8 |
| 433 | 20230619 | 112700 | 1228421950 | 4190 | 4190 | 4190 | 4190 | 0 |
| 434 | 20230619 | 112600 | 1228421950 | 4190 | 4185 | 4190 | 4185 | 40 |
| 435 | 20230619 | 112500 | 1228254360 | 4190 | 4190 | 4190 | 4190 | 0 |
| 436 | 20230619 | 112400 | 1228254360 | 4190 | 4190 | 4190 | 4190 | 0 |
| 437 | 20230619 | 112300 | 1228254360 | 4190 | 4190 | 4190 | 4190 | 0 |
| 438 | 20230619 | 112200 | 1228254360 | 4190 | 4190 | 4190 | 4190 | 10 |
| 439 | 20230619 | 112100 | 1228212460 | 4190 | 4190 | 4190 | 4190 | 0 |
| 440 | 20230619 | 112000 | 1228212460 | 4190 | 4190 | 4190 | 4190 | 1 |
| 441 | 20230619 | 111900 | 1228208270 | 4180 | 4190 | 4190 | 4180 | 51 |
| 442 | 20230619 | 111800 | 1227995080 | 4155 | 4175 | 4175 | 4155 | 700 |
| 443 | 20230619 | 111700 | 1225083870 | 4195 | 4195 | 4195 | 4195 | 1 |
| 444 | 20230619 | 111600 | 1225079675 | 4165 | 4175 | 4175 | 4165 | 13800 |
| 445 | 20230619 | 111500 | 1167533465 | 4200 | 4200 | 4200 | 4200 | 0 |
| 446 | 20230619 | 111400 | 1167533465 | 4200 | 4180 | 4200 | 4180 | 1100 |
| 447 | 20230619 | 111300 | 1162918645 | 4175 | 4175 | 4175 | 4175 | 279 |
| 448 | 20230619 | 111200 | 1161753820 | 4195 | 4195 | 4195 | 4195 | 1 |
| 449 | 20230619 | 111100 | 1161749625 | 4175 | 4185 | 4185 | 4175 | 1722 |
| 450 | 20230619 | 111000 | 1154558220 | 4185 | 4185 | 4185 | 4185 | 3 |
| 451 | 20230619 | 110900 | 1154545665 | 4185 | 4190 | 4195 | 4185 | 712 |
| 452 | 20230619 | 110800 | 1151565575 | 4195 | 4195 | 4195 | 4195 | 244 |
| 453 | 20230619 | 110700 | 1150541995 | 4195 | 4195 | 4195 | 4195 | 0 |
| 454 | 20230619 | 110600 | 1150541995 | 4195 | 4190 | 4195 | 4190 | 22 |
| 455 | 20230619 | 110500 | 1150449810 | 4190 | 4190 | 4190 | 4190 | 2 |
| 456 | 20230619 | 110400 | 1150441430 | 4190 | 4190 | 4190 | 4190 | 100 |
| 457 | 20230619 | 110300 | 1150022430 | 4200 | 4200 | 4200 | 4200 | 10 |
| 458 | 20230619 | 110200 | 1149980430 | 4200 | 4195 | 4200 | 4190 | 226 |
| 459 | 20230619 | 110100 | 1149033465 | 4195 | 4195 | 4195 | 4195 | 11918 |
| 460 | 20230619 | 110000 | 1099037455 | 4200 | 4200 | 4200 | 4200 | 147 |
| 461 | 20230619 | 105900 | 1098420055 | 4200 | 4200 | 4200 | 4200 | 15 |
| 462 | 20230619 | 105800 | 1098357055 | 4200 | 4200 | 4200 | 4200 | 0 |
| 463 | 20230619 | 105700 | 1098357055 | 4200 | 4195 | 4200 | 4195 | 409 |
| 464 | 20230619 | 105600 | 1096641295 | 4200 | 4200 | 4200 | 4200 | 1 |
| 465 | 20230619 | 105500 | 1096637095 | 4205 | 4205 | 4205 | 4205 | 153 |
| 466 | 20230619 | 105400 | 1095993730 | 4205 | 4195 | 4205 | 4195 | 621 |
| 467 | 20230619 | 105300 | 1093387125 | 4195 | 4195 | 4195 | 4195 | 0 |
| 468 | 20230619 | 105200 | 1093387125 | 4195 | 4195 | 4195 | 4190 | 251 |
| 469 | 20230619 | 105100 | 1092334430 | 4190 | 4190 | 4195 | 4190 | 986 |
| 470 | 20230619 | 105000 | 1088203085 | 4190 | 4190 | 4190 | 4190 | 1 |
| 471 | 20230619 | 104900 | 1088198895 | 4190 | 4190 | 4190 | 4190 | 0 |
| 472 | 20230619 | 104800 | 1088198895 | 4190 | 4190 | 4190 | 4190 | 0 |
| 473 | 20230619 | 104700 | 1088198895 | 4190 | 4190 | 4190 | 4190 | 20 |
| 474 | 20230619 | 104600 | 1088115095 | 4190 | 4190 | 4190 | 4190 | 543 |
| 475 | 20230619 | 104500 | 1085839925 | 4190 | 4185 | 4195 | 4185 | 72 |
| 476 | 20230619 | 104400 | 1085538340 | 4195 | 4190 | 4195 | 4190 | 2 |
| 477 | 20230619 | 104300 | 1085529955 | 4190 | 4190 | 4190 | 4185 | 249 |
| 478 | 20230619 | 104200 | 1084487645 | 4190 | 4195 | 4195 | 4190 | 16 |
| 479 | 20230619 | 104100 | 1084420600 | 4190 | 4195 | 4195 | 4190 | 161 |
| 480 | 20230619 | 104000 | 1083746005 | 4195 | 4190 | 4195 | 4190 | 68 |
| 481 | 20230619 | 103900 | 1083461080 | 4190 | 4190 | 4190 | 4190 | 10 |
| 482 | 20230619 | 103800 | 1083419180 | 4195 | 4195 | 4195 | 4195 | 0 |
| 483 | 20230619 | 103700 | 1083419180 | 4195 | 4195 | 4195 | 4195 | 16 |
| 484 | 20230619 | 103600 | 1083352060 | 4195 | 4205 | 4205 | 4195 | 86 |
| 485 | 20230619 | 103500 | 1082991280 | 4195 | 4205 | 4205 | 4195 | 2824 |
| 486 | 20230619 | 103400 | 1071139230 | 4205 | 4205 | 4205 | 4205 | 50 |
| 487 | 20230619 | 103300 | 1070928980 | 4205 | 4200 | 4205 | 4200 | 703 |
| 488 | 20230619 | 103200 | 1067975865 | 4200 | 4190 | 4200 | 4190 | 770 |
| 489 | 20230619 | 103100 | 1064744945 | 4195 | 4190 | 4195 | 4175 | 682 |
| 490 | 20230619 | 103000 | 1061887535 | 4185 | 4185 | 4185 | 4185 | 703 |
| 491 | 20230619 | 102900 | 1058945480 | 4185 | 4185 | 4185 | 4185 | 7 |
| 492 | 20230619 | 102800 | 1058916185 | 4175 | 4190 | 4190 | 4175 | 501 |
| 493 | 20230619 | 102700 | 1056824495 | 4160 | 4180 | 4190 | 4160 | 6789 |
| 494 | 20230619 | 102600 | 1028544940 | 4165 | 4175 | 4180 | 4165 | 5318 |
| 495 | 20230619 | 102500 | 1006388110 | 4180 | 4185 | 4190 | 4180 | 3013 |
| 496 | 20230619 | 102400 | 993792820 | 4190 | 4190 | 4190 | 4190 | 14 |
| 497 | 20230619 | 102300 | 993734160 | 4190 | 4175 | 4190 | 4175 | 1014 |
| 498 | 20230619 | 102200 | 989500695 | 4170 | 4190 | 4190 | 4170 | 1074 |
| 499 | 20230619 | 102100 | 985007990 | 4195 | 4190 | 4195 | 4190 | 2131 |
| 500 | 20230619 | 102000 | 976078850 | 4190 | 4195 | 4195 | 4190 | 195 |
| 501 | 20230619 | 101900 | 975261440 | 4195 | 4195 | 4195 | 4195 | 0 |
| 502 | 20230619 | 101800 | 975261440 | 4195 | 4190 | 4195 | 4190 | 100 |
| 503 | 20230619 | 101700 | 974841945 | 4195 | 4195 | 4195 | 4195 | 0 |
| 504 | 20230619 | 101600 | 974841945 | 4195 | 4195 | 4195 | 4195 | 4 |
| 505 | 20230619 | 101500 | 974825165 | 4190 | 4190 | 4190 | 4190 | 160 |
| 506 | 20230619 | 101400 | 974154765 | 4200 | 4200 | 4200 | 4200 | 1500 |
| 507 | 20230619 | 101300 | 967854765 | 4200 | 4200 | 4200 | 4200 | 332 |
| 508 | 20230619 | 101200 | 966460365 | 4195 | 4195 | 4195 | 4195 | 503 |
| 509 | 20230619 | 101100 | 964350280 | 4190 | 4180 | 4190 | 4180 | 9683 |
| 510 | 20230619 | 101000 | 923853240 | 4175 | 4175 | 4180 | 4175 | 2087 |
| 511 | 20230619 | 100900 | 915137515 | 4175 | 4175 | 4175 | 4175 | 865 |
| 512 | 20230619 | 100800 | 911526140 | 4175 | 4180 | 4180 | 4175 | 8969 |
| 513 | 20230619 | 100700 | 874075110 | 4180 | 4175 | 4180 | 4175 | 398 |
| 514 | 20230619 | 100600 | 872412130 | 4175 | 4175 | 4175 | 4175 | 2010 |
| 515 | 20230619 | 100500 | 864020380 | 4175 | 4175 | 4175 | 4175 | 70 |
| 516 | 20230619 | 100400 | 863728130 | 4175 | 4185 | 4185 | 4175 | 815 |
| 517 | 20230619 | 100300 | 860323540 | 4180 | 4185 | 4185 | 4180 | 590 |
| 518 | 20230619 | 100200 | 857855900 | 4185 | 4185 | 4185 | 4185 | 0 |
| 519 | 20230619 | 100100 | 857855900 | 4185 | 4185 | 4185 | 4185 | 1039 |
| 520 | 20230619 | 100000 | 853507685 | 4185 | 4185 | 4185 | 4185 | 500 |
| 521 | 20230619 | 095900 | 851415185 | 4185 | 4180 | 4185 | 4180 | 1116 |
| 522 | 20230619 | 095800 | 846749750 | 4180 | 4185 | 4185 | 4180 | 32 |
| 523 | 20230619 | 095700 | 846615840 | 4185 | 4180 | 4185 | 4180 | 122 |
| 524 | 20230619 | 095600 | 846105370 | 4180 | 4180 | 4180 | 4175 | 5001 |
| 525 | 20230619 | 095500 | 825219735 | 4185 | 4180 | 4185 | 4180 | 4 |
| 526 | 20230619 | 095400 | 825203010 | 4185 | 4185 | 4185 | 4185 | 446 |
| 527 | 20230619 | 095300 | 823336500 | 4185 | 4185 | 4185 | 4185 | 557 |
| 528 | 20230619 | 095200 | 821005455 | 4175 | 4180 | 4180 | 4175 | 140 |
| 529 | 20230619 | 095100 | 820420445 | 4180 | 4175 | 4180 | 4175 | 302 |
| 530 | 20230619 | 095000 | 819158095 | 4180 | 4175 | 4180 | 4175 | 332 |
| 531 | 20230619 | 094900 | 817771585 | 4175 | 4160 | 4175 | 4160 | 2540 |
| 532 | 20230619 | 094800 | 807180335 | 4155 | 4165 | 4165 | 4155 | 1102 |
| 533 | 20230619 | 094700 | 802599575 | 4165 | 4175 | 4175 | 4165 | 1122 |
| 534 | 20230619 | 094600 | 797926430 | 4170 | 4175 | 4175 | 4170 | 2886 |
| 535 | 20230619 | 094500 | 785884400 | 4175 | 4170 | 4175 | 4170 | 3195 |
| 536 | 20230619 | 094400 | 772549980 | 4170 | 4165 | 4170 | 4165 | 509 |
| 537 | 20230619 | 094300 | 770427495 | 4155 | 4155 | 4155 | 4155 | 0 |
| 538 | 20230619 | 094200 | 770427495 | 4155 | 4160 | 4170 | 4150 | 5178 |
| 539 | 20230619 | 094100 | 748847395 | 4160 | 4135 | 4160 | 4135 | 7334 |
| 540 | 20230619 | 094000 | 718468270 | 4130 | 4115 | 4130 | 4115 | 1762 |
| 541 | 20230619 | 093900 | 711202735 | 4110 | 4115 | 4120 | 4110 | 803 |
| 542 | 20230619 | 093800 | 707901630 | 4115 | 4120 | 4120 | 4115 | 2 |
| 543 | 20230619 | 093700 | 707893395 | 4115 | 4120 | 4120 | 4115 | 800 |
| 544 | 20230619 | 093600 | 704597445 | 4115 | 4120 | 4120 | 4115 | 507 |
| 545 | 20230619 | 093500 | 702511135 | 4120 | 4115 | 4120 | 4115 | 109 |
| 546 | 20230619 | 093400 | 702062075 | 4120 | 4115 | 4120 | 4115 | 17 |
| 547 | 20230619 | 093300 | 701992045 | 4120 | 4115 | 4120 | 4105 | 1740 |
| 548 | 20230619 | 093200 | 694840680 | 4110 | 4120 | 4135 | 4110 | 2415 |
| 549 | 20230619 | 093100 | 684902710 | 4115 | 4130 | 4135 | 4115 | 1314 |
| 550 | 20230619 | 093000 | 679487210 | 4130 | 4135 | 4135 | 4130 | 20 |
| 551 | 20230619 | 092900 | 679404560 | 4135 | 4135 | 4140 | 4135 | 483 |
| 552 | 20230619 | 092800 | 677406855 | 4135 | 4135 | 4140 | 4135 | 1097 |
| 553 | 20230619 | 092700 | 672868760 | 4140 | 4115 | 4145 | 4115 | 5857 |
| 554 | 20230619 | 092600 | 648644010 | 4120 | 4125 | 4125 | 4115 | 135 |
| 555 | 20230619 | 092500 | 648088100 | 4125 | 4115 | 4125 | 4115 | 1155 |
| 556 | 20230619 | 092400 | 643333815 | 4120 | 4120 | 4120 | 4115 | 859 |
| 557 | 20230619 | 092300 | 639794745 | 4120 | 4110 | 4120 | 4110 | 5634 |
| 558 | 20230619 | 092200 | 616635705 | 4110 | 4120 | 4120 | 4105 | 1220 |
| 559 | 20230619 | 092100 | 611622100 | 4120 | 4115 | 4125 | 4115 | 28 |
| 560 | 20230619 | 092000 | 611506835 | 4115 | 4115 | 4125 | 4100 | 7912 |
| 561 | 20230619 | 091900 | 578921055 | 4120 | 4110 | 4125 | 4095 | 2520 |
| 562 | 20230619 | 091800 | 568565470 | 4125 | 4115 | 4125 | 4100 | 1140 |
| 563 | 20230619 | 091700 | 563872665 | 4095 | 4120 | 4125 | 4095 | 1548 |
| 564 | 20230619 | 091600 | 557500385 | 4090 | 4110 | 4120 | 4090 | 8815 |
| 565 | 20230619 | 091500 | 521370120 | 4110 | 4100 | 4110 | 4095 | 6439 |
| 566 | 20230619 | 091400 | 494987825 | 4100 | 4110 | 4115 | 4100 | 11061 |
| 567 | 20230619 | 091300 | 449565300 | 4110 | 4115 | 4120 | 4100 | 12776 |
| 568 | 20230619 | 091200 | 397088715 | 4115 | 4115 | 4115 | 4085 | 40913 |
| 569 | 20230619 | 091100 | 229785940 | 4110 | 4125 | 4125 | 4110 | 5770 |
| 570 | 20230619 | 091000 | 206045950 | 4130 | 4140 | 4145 | 4125 | 6692 |
| 571 | 20230619 | 090900 | 178398160 | 4145 | 4145 | 4150 | 4145 | 1455 |
| 572 | 20230619 | 090800 | 172366770 | 4145 | 4150 | 4150 | 4145 | 4294 |
| 573 | 20230619 | 090700 | 154554985 | 4150 | 4150 | 4170 | 4145 | 1861 |
| 574 | 20230619 | 090600 | 146831825 | 4150 | 4150 | 4165 | 4145 | 9421 |
| 575 | 20230619 | 090500 | 107679920 | 4150 | 4160 | 4165 | 4150 | 8431 |
| 576 | 20230619 | 090400 | 72673775 | 4165 | 4170 | 4170 | 4165 | 2324 |
| 577 | 20230619 | 090300 | 62987395 | 4185 | 4185 | 4185 | 4185 | 50 |
| 578 | 20230619 | 090200 | 62778145 | 4190 | 4170 | 4190 | 4170 | 2171 |
| 579 | 20230619 | 090100 | 53715575 | 4170 | 4195 | 4200 | 4160 | 6753 |
| 580 | 20230619 | 090000 | 25585040 | 4200 | 4230 | 4230 | 4200 | 6030 |