28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 183100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 7423 |
| 3 | 20230619 | 183000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 4 | 20230619 | 182900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 5 | 20230619 | 182800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 6 | 20230619 | 182700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 7 | 20230619 | 182600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 8 | 20230619 | 182500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 9 | 20230619 | 182400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 10 | 20230619 | 182300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 11 | 20230619 | 182200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 12 | 20230619 | 182100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 13 | 20230619 | 182000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 14 | 20230619 | 181900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 15 | 20230619 | 181800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 16 | 20230619 | 181700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 17 | 20230619 | 181600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 18 | 20230619 | 181500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 19 | 20230619 | 181400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 20 | 20230619 | 181300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 21 | 20230619 | 181200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 22 | 20230619 | 181100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 23 | 20230619 | 181000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 24 | 20230619 | 180900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 25 | 20230619 | 180800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 26 | 20230619 | 180700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 27 | 20230619 | 180600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 28 | 20230619 | 180500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 29 | 20230619 | 180400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 30 | 20230619 | 180300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 31 | 20230619 | 180200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 32 | 20230619 | 180100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 7423 |
| 33 | 20230619 | 180000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 34 | 20230619 | 175900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 35 | 20230619 | 175800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 36 | 20230619 | 175700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 37 | 20230619 | 175600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 38 | 20230619 | 175500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 39 | 20230619 | 175400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 40 | 20230619 | 175300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 41 | 20230619 | 175200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 42 | 20230619 | 175100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 43 | 20230619 | 175000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 44 | 20230619 | 174900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 45 | 20230619 | 174800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 46 | 20230619 | 174700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 47 | 20230619 | 174600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 48 | 20230619 | 174500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 49 | 20230619 | 174400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 50 | 20230619 | 174300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 51 | 20230619 | 174200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 52 | 20230619 | 174100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 53 | 20230619 | 174000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 54 | 20230619 | 173900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 55 | 20230619 | 173800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 56 | 20230619 | 173700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 57 | 20230619 | 173600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 58 | 20230619 | 173500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 59 | 20230619 | 173400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 60 | 20230619 | 173300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 61 | 20230619 | 173200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 62 | 20230619 | 173100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 7423 |
| 63 | 20230619 | 173000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 64 | 20230619 | 172900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 65 | 20230619 | 172800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 66 | 20230619 | 172700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 67 | 20230619 | 172600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 68 | 20230619 | 172500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 69 | 20230619 | 172400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 70 | 20230619 | 172300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 71 | 20230619 | 172200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 72 | 20230619 | 172100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 73 | 20230619 | 172000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 74 | 20230619 | 171900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 75 | 20230619 | 171800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 76 | 20230619 | 171700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 77 | 20230619 | 171600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 78 | 20230619 | 171500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 79 | 20230619 | 171400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 80 | 20230619 | 171300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 81 | 20230619 | 171200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 82 | 20230619 | 171100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 83 | 20230619 | 171000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 84 | 20230619 | 170900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 85 | 20230619 | 170800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 86 | 20230619 | 170700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 87 | 20230619 | 170600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 88 | 20230619 | 170500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 89 | 20230619 | 170400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 90 | 20230619 | 170300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 91 | 20230619 | 170200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 92 | 20230619 | 170100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 7423 |
| 93 | 20230619 | 170000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 94 | 20230619 | 165900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 95 | 20230619 | 165800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 96 | 20230619 | 165700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 97 | 20230619 | 165600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 98 | 20230619 | 165500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 99 | 20230619 | 165400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 100 | 20230619 | 165300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 101 | 20230619 | 165200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 102 | 20230619 | 165100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 103 | 20230619 | 165000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 104 | 20230619 | 164900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 105 | 20230619 | 164800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 106 | 20230619 | 164700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 107 | 20230619 | 164600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 108 | 20230619 | 164500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 109 | 20230619 | 164400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 110 | 20230619 | 164300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 111 | 20230619 | 164200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 112 | 20230619 | 164100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 113 | 20230619 | 164000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 114 | 20230619 | 163900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 115 | 20230619 | 163800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 116 | 20230619 | 163700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 117 | 20230619 | 163600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 118 | 20230619 | 163500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 119 | 20230619 | 163400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 120 | 20230619 | 163300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 121 | 20230619 | 163200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 122 | 20230619 | 163100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 7423 |
| 123 | 20230619 | 163000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 124 | 20230619 | 162900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 125 | 20230619 | 162800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 126 | 20230619 | 162700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 127 | 20230619 | 162600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 128 | 20230619 | 162500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 129 | 20230619 | 162400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 130 | 20230619 | 162300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 131 | 20230619 | 162200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 132 | 20230619 | 162100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 133 | 20230619 | 162000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 134 | 20230619 | 161900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 135 | 20230619 | 161800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 136 | 20230619 | 161700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 137 | 20230619 | 161600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 138 | 20230619 | 161500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 139 | 20230619 | 161400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 140 | 20230619 | 161300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 141 | 20230619 | 161200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 142 | 20230619 | 161100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 143 | 20230619 | 161000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 144 | 20230619 | 160900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 145 | 20230619 | 160800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 146 | 20230619 | 160700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 147 | 20230619 | 160600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 148 | 20230619 | 160500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 149 | 20230619 | 160400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 150 | 20230619 | 160300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 151 | 20230619 | 160200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 152 | 20230619 | 160100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 7423 |
| 153 | 20230619 | 160000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 154 | 20230619 | 155900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 155 | 20230619 | 155800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 156 | 20230619 | 155700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 157 | 20230619 | 155600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 158 | 20230619 | 155500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 159 | 20230619 | 155400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 160 | 20230619 | 155300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 161 | 20230619 | 155200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 162 | 20230619 | 155100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 163 | 20230619 | 155000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 164 | 20230619 | 154900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 165 | 20230619 | 154800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 166 | 20230619 | 154700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 167 | 20230619 | 154600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 168 | 20230619 | 154500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 169 | 20230619 | 154400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 170 | 20230619 | 154300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 171 | 20230619 | 154200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 172 | 20230619 | 154100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 173 | 20230619 | 154000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 174 | 20230619 | 153900 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 175 | 20230619 | 153800 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 176 | 20230619 | 153700 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 177 | 20230619 | 153600 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 178 | 20230619 | 153500 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 179 | 20230619 | 153400 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 180 | 20230619 | 153300 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 181 | 20230619 | 153200 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 0 |
| 182 | 20230619 | 153100 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 7423 |
| 183 | 20230619 | 153000 | 1038588770 | 4210 | 4210 | 4210 | 4210 | 7423 |
| 184 | 20230619 | 152900 | 1007337940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 185 | 20230619 | 152800 | 1007337940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 186 | 20230619 | 152700 | 1007337940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 187 | 20230619 | 152600 | 1007337940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 188 | 20230619 | 152500 | 1007337940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 189 | 20230619 | 152400 | 1007337940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 190 | 20230619 | 152300 | 1007337940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 191 | 20230619 | 152200 | 1007337940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 192 | 20230619 | 152100 | 1007337940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 193 | 20230619 | 152000 | 1007337940 | 4200 | 4200 | 4200 | 4200 | 0 |
| 194 | 20230619 | 151900 | 1007337940 | 4200 | 4200 | 4205 | 4200 | 1919 |
| 195 | 20230619 | 151800 | 999274970 | 4200 | 4200 | 4200 | 4200 | 88 |
| 196 | 20230619 | 151700 | 998905370 | 4205 | 4200 | 4205 | 4200 | 461 |
| 197 | 20230619 | 151600 | 996969115 | 4200 | 4195 | 4200 | 4195 | 2 |
| 198 | 20230619 | 151500 | 996960720 | 4205 | 4205 | 4205 | 4205 | 0 |
| 199 | 20230619 | 151400 | 996960720 | 4205 | 4205 | 4205 | 4205 | 0 |
| 200 | 20230619 | 151300 | 996960720 | 4205 | 4205 | 4205 | 4205 | 0 |
| 201 | 20230619 | 151200 | 996960720 | 4205 | 4205 | 4205 | 4205 | 0 |
| 202 | 20230619 | 151100 | 996960720 | 4205 | 4205 | 4205 | 4205 | 0 |
| 203 | 20230619 | 151000 | 996960720 | 4205 | 4200 | 4205 | 4200 | 262 |
| 204 | 20230619 | 150900 | 995860315 | 4200 | 4195 | 4200 | 4195 | 585 |
| 205 | 20230619 | 150800 | 993403425 | 4200 | 4195 | 4200 | 4195 | 11 |
| 206 | 20230619 | 150700 | 993357230 | 4200 | 4200 | 4200 | 4200 | 0 |
| 207 | 20230619 | 150600 | 993357230 | 4200 | 4200 | 4200 | 4200 | 0 |
| 208 | 20230619 | 150500 | 993357230 | 4200 | 4195 | 4200 | 4195 | 5 |
| 209 | 20230619 | 150400 | 993336250 | 4200 | 4195 | 4200 | 4195 | 6 |
| 210 | 20230619 | 150300 | 993311075 | 4200 | 4190 | 4200 | 4190 | 106 |
| 211 | 20230619 | 150200 | 992866925 | 4200 | 4200 | 4200 | 4200 | 50 |
| 212 | 20230619 | 150100 | 992656925 | 4200 | 4190 | 4200 | 4190 | 201 |
| 213 | 20230619 | 150000 | 991814725 | 4200 | 4190 | 4200 | 4190 | 306 |
| 214 | 20230619 | 145900 | 990532480 | 4200 | 4195 | 4200 | 4190 | 734 |
| 215 | 20230619 | 145800 | 987456400 | 4195 | 4195 | 4195 | 4195 | 0 |
| 216 | 20230619 | 145700 | 987456400 | 4195 | 4195 | 4195 | 4195 | 1040 |
| 217 | 20230619 | 145600 | 983093600 | 4195 | 4195 | 4195 | 4195 | 424 |
| 218 | 20230619 | 145500 | 981314920 | 4200 | 4200 | 4200 | 4195 | 245 |
| 219 | 20230619 | 145400 | 980285960 | 4205 | 4205 | 4205 | 4205 | 0 |
| 220 | 20230619 | 145300 | 980285960 | 4205 | 4205 | 4205 | 4205 | 0 |
| 221 | 20230619 | 145200 | 980285960 | 4205 | 4205 | 4205 | 4205 | 1 |
| 222 | 20230619 | 145100 | 980281755 | 4205 | 4200 | 4205 | 4200 | 9 |
| 223 | 20230619 | 145000 | 980243950 | 4200 | 4210 | 4210 | 4200 | 125 |
| 224 | 20230619 | 144900 | 979718935 | 4195 | 4195 | 4195 | 4195 | 100 |
| 225 | 20230619 | 144800 | 979299435 | 4195 | 4195 | 4195 | 4190 | 1075 |
| 226 | 20230619 | 144700 | 974789930 | 4195 | 4190 | 4195 | 4190 | 2 |
| 227 | 20230619 | 144600 | 974781545 | 4195 | 4195 | 4195 | 4195 | 2 |
| 228 | 20230619 | 144500 | 974773155 | 4195 | 4195 | 4195 | 4195 | 119 |
| 229 | 20230619 | 144400 | 974273950 | 4195 | 4195 | 4195 | 4195 | 5 |
| 230 | 20230619 | 144300 | 974252975 | 4200 | 4200 | 4200 | 4195 | 225 |
| 231 | 20230619 | 144200 | 973308215 | 4200 | 4200 | 4200 | 4200 | 5 |
| 232 | 20230619 | 144100 | 973287215 | 4200 | 4200 | 4200 | 4200 | 0 |
| 233 | 20230619 | 144000 | 973287215 | 4200 | 4200 | 4200 | 4200 | 0 |
| 234 | 20230619 | 143900 | 973287215 | 4200 | 4200 | 4200 | 4200 | 0 |
| 235 | 20230619 | 143800 | 973287215 | 4200 | 4200 | 4200 | 4200 | 101 |
| 236 | 20230619 | 143700 | 972863015 | 4210 | 4210 | 4210 | 4210 | 1 |
| 237 | 20230619 | 143600 | 972858805 | 4205 | 4210 | 4210 | 4205 | 475 |
| 238 | 20230619 | 143500 | 970860880 | 4210 | 4210 | 4210 | 4210 | 436 |
| 239 | 20230619 | 143400 | 969025320 | 4210 | 4210 | 4210 | 4210 | 1 |
| 240 | 20230619 | 143300 | 969021110 | 4210 | 4210 | 4210 | 4210 | 2 |
| 241 | 20230619 | 143200 | 969012690 | 4210 | 4210 | 4210 | 4210 | 5 |
| 242 | 20230619 | 143100 | 968991640 | 4210 | 4210 | 4210 | 4210 | 0 |
| 243 | 20230619 | 143000 | 968991640 | 4210 | 4210 | 4210 | 4210 | 60 |
| 244 | 20230619 | 142900 | 968739040 | 4210 | 4210 | 4210 | 4210 | 0 |
| 245 | 20230619 | 142800 | 968739040 | 4210 | 4205 | 4210 | 4205 | 62 |
| 246 | 20230619 | 142700 | 968478320 | 4205 | 4210 | 4210 | 4205 | 30 |
| 247 | 20230619 | 142600 | 968352145 | 4210 | 4210 | 4210 | 4210 | 0 |
| 248 | 20230619 | 142500 | 968352145 | 4210 | 4210 | 4210 | 4210 | 0 |
| 249 | 20230619 | 142400 | 968352145 | 4210 | 4210 | 4210 | 4210 | 1 |
| 250 | 20230619 | 142300 | 968347935 | 4205 | 4205 | 4205 | 4205 | 0 |
| 251 | 20230619 | 142200 | 968347935 | 4205 | 4205 | 4205 | 4205 | 796 |
| 252 | 20230619 | 142100 | 965000755 | 4210 | 4210 | 4210 | 4210 | 13 |
| 253 | 20230619 | 142000 | 964946025 | 4210 | 4210 | 4210 | 4210 | 1438 |
| 254 | 20230619 | 141900 | 958892045 | 4210 | 4210 | 4210 | 4210 | 1 |
| 255 | 20230619 | 141800 | 958887835 | 4205 | 4205 | 4205 | 4205 | 22 |
| 256 | 20230619 | 141700 | 958795325 | 4205 | 4205 | 4205 | 4205 | 209 |
| 257 | 20230619 | 141600 | 957916480 | 4210 | 4210 | 4210 | 4210 | 0 |
| 258 | 20230619 | 141500 | 957916480 | 4210 | 4210 | 4210 | 4210 | 0 |
| 259 | 20230619 | 141400 | 957916480 | 4210 | 4210 | 4210 | 4210 | 100 |
| 260 | 20230619 | 141300 | 957495480 | 4210 | 4210 | 4210 | 4210 | 0 |
| 261 | 20230619 | 141200 | 957495480 | 4210 | 4205 | 4210 | 4205 | 26 |
| 262 | 20230619 | 141100 | 957386140 | 4200 | 4200 | 4200 | 4200 | 0 |
| 263 | 20230619 | 141000 | 957386140 | 4200 | 4200 | 4200 | 4200 | 1 |
| 264 | 20230619 | 140900 | 957381940 | 4210 | 4210 | 4210 | 4210 | 100 |
| 265 | 20230619 | 140800 | 956960940 | 4210 | 4210 | 4210 | 4210 | 0 |
| 266 | 20230619 | 140700 | 956960940 | 4210 | 4210 | 4210 | 4210 | 1 |
| 267 | 20230619 | 140600 | 956956730 | 4200 | 4195 | 4200 | 4195 | 49 |
| 268 | 20230619 | 140500 | 956751150 | 4195 | 4190 | 4195 | 4190 | 105 |
| 269 | 20230619 | 140400 | 956310700 | 4190 | 4195 | 4195 | 4190 | 1886 |
| 270 | 20230619 | 140300 | 948404075 | 4200 | 4210 | 4210 | 4200 | 11596 |
| 271 | 20230619 | 140200 | 899700865 | 4200 | 4205 | 4205 | 4200 | 10861 |
| 272 | 20230619 | 140100 | 854037860 | 4205 | 4210 | 4210 | 4205 | 2002 |
| 273 | 20230619 | 140000 | 845619440 | 4210 | 4210 | 4210 | 4210 | 0 |
| 274 | 20230619 | 135900 | 845619440 | 4210 | 4210 | 4210 | 4210 | 1 |
| 275 | 20230619 | 135800 | 845615230 | 4205 | 4210 | 4210 | 4205 | 440 |
| 276 | 20230619 | 135700 | 843765005 | 4210 | 4210 | 4215 | 4210 | 998 |
| 277 | 20230619 | 135600 | 839563325 | 4205 | 4210 | 4210 | 4205 | 662 |
| 278 | 20230619 | 135500 | 836776580 | 4215 | 4210 | 4215 | 4210 | 104 |
| 279 | 20230619 | 135400 | 836338240 | 4215 | 4210 | 4215 | 4210 | 43 |
| 280 | 20230619 | 135300 | 836157205 | 4220 | 4210 | 4220 | 4210 | 81 |
| 281 | 20230619 | 135200 | 835816185 | 4215 | 4215 | 4215 | 4215 | 1077 |
| 282 | 20230619 | 135100 | 831276630 | 4215 | 4215 | 4215 | 4210 | 2458 |
| 283 | 20230619 | 135000 | 820928420 | 4220 | 4220 | 4220 | 4220 | 1 |
| 284 | 20230619 | 134900 | 820924200 | 4215 | 4215 | 4215 | 4215 | 10 |
| 285 | 20230619 | 134800 | 820882050 | 4220 | 4210 | 4220 | 4210 | 1602 |
| 286 | 20230619 | 134700 | 814137615 | 4210 | 4210 | 4210 | 4210 | 27 |
| 287 | 20230619 | 134600 | 814023945 | 4215 | 4210 | 4215 | 4210 | 82 |
| 288 | 20230619 | 134500 | 813678520 | 4220 | 4215 | 4220 | 4210 | 677 |
| 289 | 20230619 | 134400 | 810825055 | 4215 | 4215 | 4215 | 4215 | 451 |
| 290 | 20230619 | 134300 | 808924090 | 4210 | 4210 | 4210 | 4210 | 261 |
| 291 | 20230619 | 134200 | 807825280 | 4210 | 4220 | 4220 | 4210 | 3855 |
| 292 | 20230619 | 134100 | 791570705 | 4230 | 4230 | 4230 | 4230 | 0 |
| 293 | 20230619 | 134000 | 791570705 | 4230 | 4230 | 4230 | 4230 | 0 |
| 294 | 20230619 | 133900 | 791570705 | 4230 | 4230 | 4230 | 4230 | 0 |
| 295 | 20230619 | 133800 | 791570705 | 4230 | 4230 | 4230 | 4230 | 0 |
| 296 | 20230619 | 133700 | 791570705 | 4230 | 4230 | 4230 | 4230 | 0 |
| 297 | 20230619 | 133600 | 791570705 | 4230 | 4230 | 4230 | 4230 | 0 |
| 298 | 20230619 | 133500 | 791570705 | 4230 | 4230 | 4230 | 4230 | 0 |
| 299 | 20230619 | 133400 | 791570705 | 4230 | 4230 | 4230 | 4230 | 0 |
| 300 | 20230619 | 133300 | 791570705 | 4230 | 4230 | 4230 | 4230 | 0 |
| 301 | 20230619 | 133200 | 791570705 | 4230 | 4230 | 4230 | 4230 | 0 |
| 302 | 20230619 | 133100 | 791570705 | 4230 | 4230 | 4230 | 4230 | 0 |
| 303 | 20230619 | 133000 | 791570705 | 4230 | 4230 | 4230 | 4230 | 0 |
| 304 | 20230619 | 132900 | 791570705 | 4230 | 4230 | 4230 | 4230 | 0 |
| 305 | 20230619 | 132800 | 791570705 | 4230 | 4230 | 4230 | 4230 | 400 |
| 306 | 20230619 | 132700 | 789878705 | 4230 | 4230 | 4230 | 4230 | 10 |
| 307 | 20230619 | 132600 | 789836405 | 4230 | 4230 | 4230 | 4230 | 0 |
| 308 | 20230619 | 132500 | 789836405 | 4230 | 4230 | 4230 | 4230 | 0 |
| 309 | 20230619 | 132400 | 789836405 | 4230 | 4225 | 4230 | 4225 | 1000 |
| 310 | 20230619 | 132300 | 785609205 | 4225 | 4230 | 4230 | 4225 | 2 |
| 311 | 20230619 | 132200 | 785600750 | 4220 | 4220 | 4230 | 4220 | 506 |
| 312 | 20230619 | 132100 | 783465420 | 4220 | 4215 | 4220 | 4215 | 71 |
| 313 | 20230619 | 132000 | 783165900 | 4220 | 4220 | 4220 | 4220 | 2 |
| 314 | 20230619 | 131900 | 783157460 | 4220 | 4220 | 4220 | 4220 | 510 |
| 315 | 20230619 | 131800 | 781005260 | 4220 | 4220 | 4220 | 4220 | 0 |
| 316 | 20230619 | 131700 | 781005260 | 4220 | 4220 | 4220 | 4220 | 500 |
| 317 | 20230619 | 131600 | 778895260 | 4220 | 4215 | 4220 | 4215 | 16 |
| 318 | 20230619 | 131500 | 778827815 | 4220 | 4220 | 4220 | 4220 | 0 |
| 319 | 20230619 | 131400 | 778827815 | 4220 | 4220 | 4220 | 4220 | 35 |
| 320 | 20230619 | 131300 | 778680115 | 4220 | 4220 | 4220 | 4220 | 1 |
| 321 | 20230619 | 131200 | 778675895 | 4220 | 4220 | 4220 | 4220 | 3 |
| 322 | 20230619 | 131100 | 778663235 | 4210 | 4210 | 4210 | 4210 | 0 |
| 323 | 20230619 | 131000 | 778663235 | 4210 | 4210 | 4210 | 4210 | 68 |
| 324 | 20230619 | 130900 | 778376955 | 4220 | 4220 | 4220 | 4220 | 10 |
| 325 | 20230619 | 130800 | 778334755 | 4220 | 4220 | 4220 | 4220 | 0 |
| 326 | 20230619 | 130700 | 778334755 | 4220 | 4220 | 4220 | 4220 | 1 |
| 327 | 20230619 | 130600 | 778330535 | 4210 | 4210 | 4210 | 4210 | 2 |
| 328 | 20230619 | 130500 | 778322115 | 4220 | 4220 | 4220 | 4220 | 0 |
| 329 | 20230619 | 130400 | 778322115 | 4220 | 4220 | 4220 | 4220 | 0 |
| 330 | 20230619 | 130300 | 778322115 | 4220 | 4220 | 4220 | 4215 | 198 |
| 331 | 20230619 | 130200 | 777487240 | 4220 | 4220 | 4220 | 4220 | 600 |
| 332 | 20230619 | 130100 | 774955240 | 4220 | 4220 | 4220 | 4220 | 100 |
| 333 | 20230619 | 130000 | 774533240 | 4210 | 4220 | 4220 | 4210 | 154 |
| 334 | 20230619 | 125900 | 773884410 | 4210 | 4210 | 4210 | 4210 | 2 |
| 335 | 20230619 | 125800 | 773875990 | 4210 | 4210 | 4210 | 4210 | 0 |
| 336 | 20230619 | 125700 | 773875990 | 4210 | 4215 | 4220 | 4210 | 9325 |
| 337 | 20230619 | 125600 | 734617200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 338 | 20230619 | 125500 | 734617200 | 4220 | 4220 | 4220 | 4220 | 0 |
| 339 | 20230619 | 125400 | 734617200 | 4220 | 4220 | 4220 | 4220 | 5 |
| 340 | 20230619 | 125300 | 734596100 | 4220 | 4220 | 4220 | 4215 | 2714 |
| 341 | 20230619 | 125200 | 723156020 | 4220 | 4220 | 4220 | 4220 | 696 |
| 342 | 20230619 | 125100 | 720218900 | 4230 | 4230 | 4230 | 4230 | 0 |
| 343 | 20230619 | 125000 | 720218900 | 4230 | 4230 | 4230 | 4230 | 0 |
| 344 | 20230619 | 124900 | 720218900 | 4230 | 4230 | 4230 | 4230 | 0 |
| 345 | 20230619 | 124800 | 720218900 | 4230 | 4230 | 4230 | 4230 | 0 |
| 346 | 20230619 | 124700 | 720218900 | 4230 | 4230 | 4230 | 4230 | 1000 |
| 347 | 20230619 | 124600 | 715988900 | 4230 | 4230 | 4230 | 4230 | 500 |
| 348 | 20230619 | 124500 | 713873900 | 4230 | 4230 | 4230 | 4230 | 0 |
| 349 | 20230619 | 124400 | 713873900 | 4230 | 4230 | 4230 | 4230 | 0 |
| 350 | 20230619 | 124300 | 713873900 | 4230 | 4230 | 4230 | 4230 | 3 |
| 351 | 20230619 | 124200 | 713861210 | 4230 | 4230 | 4230 | 4230 | 238 |
| 352 | 20230619 | 124100 | 712854470 | 4230 | 4220 | 4230 | 4220 | 101 |
| 353 | 20230619 | 124000 | 712428240 | 4220 | 4220 | 4220 | 4220 | 0 |
| 354 | 20230619 | 123900 | 712428240 | 4220 | 4225 | 4225 | 4220 | 2900 |
| 355 | 20230619 | 123800 | 700189840 | 4230 | 4230 | 4230 | 4230 | 0 |
| 356 | 20230619 | 123700 | 700189840 | 4230 | 4230 | 4230 | 4230 | 0 |
| 357 | 20230619 | 123600 | 700189840 | 4230 | 4230 | 4230 | 4230 | 0 |
| 358 | 20230619 | 123500 | 700189840 | 4230 | 4225 | 4230 | 4220 | 301 |
| 359 | 20230619 | 123400 | 698918460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 360 | 20230619 | 123300 | 698918460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 361 | 20230619 | 123200 | 698918460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 362 | 20230619 | 123100 | 698918460 | 4220 | 4220 | 4220 | 4220 | 0 |
| 363 | 20230619 | 123000 | 698918460 | 4220 | 4220 | 4220 | 4220 | 1173 |
| 364 | 20230619 | 122900 | 693968400 | 4220 | 4220 | 4220 | 4220 | 0 |
| 365 | 20230619 | 122800 | 693968400 | 4220 | 4220 | 4220 | 4220 | 70 |
| 366 | 20230619 | 122700 | 693673000 | 4220 | 4220 | 4220 | 4220 | 3 |
| 367 | 20230619 | 122600 | 693660340 | 4230 | 4225 | 4230 | 4220 | 57 |
| 368 | 20230619 | 122500 | 693419705 | 4225 | 4225 | 4225 | 4225 | 0 |
| 369 | 20230619 | 122400 | 693419705 | 4225 | 4225 | 4225 | 4225 | 0 |
| 370 | 20230619 | 122300 | 693419705 | 4225 | 4225 | 4225 | 4225 | 0 |
| 371 | 20230619 | 122200 | 693419705 | 4225 | 4225 | 4225 | 4225 | 0 |
| 372 | 20230619 | 122100 | 693419705 | 4225 | 4220 | 4225 | 4220 | 201 |
| 373 | 20230619 | 122000 | 692571480 | 4230 | 4230 | 4230 | 4230 | 0 |
| 374 | 20230619 | 121900 | 692571480 | 4230 | 4230 | 4230 | 4230 | 100 |
| 375 | 20230619 | 121800 | 692148480 | 4220 | 4220 | 4220 | 4220 | 6 |
| 376 | 20230619 | 121700 | 692123160 | 4220 | 4220 | 4220 | 4220 | 0 |
| 377 | 20230619 | 121600 | 692123160 | 4220 | 4225 | 4225 | 4220 | 1173 |
| 378 | 20230619 | 121500 | 687167815 | 4230 | 4230 | 4230 | 4230 | 0 |
| 379 | 20230619 | 121400 | 687167815 | 4230 | 4225 | 4230 | 4225 | 41 |
| 380 | 20230619 | 121300 | 686994585 | 4230 | 4230 | 4230 | 4230 | 0 |
| 381 | 20230619 | 121200 | 686994585 | 4230 | 4230 | 4230 | 4230 | 0 |
| 382 | 20230619 | 121100 | 686994585 | 4230 | 4230 | 4230 | 4230 | 1625 |
| 383 | 20230619 | 121000 | 680120835 | 4230 | 4230 | 4230 | 4230 | 0 |
| 384 | 20230619 | 120900 | 680120835 | 4230 | 4230 | 4230 | 4230 | 258 |
| 385 | 20230619 | 120800 | 679029495 | 4235 | 4235 | 4235 | 4235 | 0 |
| 386 | 20230619 | 120700 | 679029495 | 4235 | 4235 | 4235 | 4235 | 0 |
| 387 | 20230619 | 120600 | 679029495 | 4235 | 4235 | 4235 | 4235 | 0 |
| 388 | 20230619 | 120500 | 679029495 | 4235 | 4235 | 4235 | 4235 | 0 |
| 389 | 20230619 | 120400 | 679029495 | 4235 | 4235 | 4235 | 4235 | 0 |
| 390 | 20230619 | 120300 | 679029495 | 4235 | 4235 | 4235 | 4235 | 1123 |
| 391 | 20230619 | 120200 | 674273590 | 4240 | 4240 | 4240 | 4240 | 0 |
| 392 | 20230619 | 120100 | 674273590 | 4240 | 4240 | 4240 | 4240 | 0 |
| 393 | 20230619 | 120000 | 674273590 | 4240 | 4240 | 4240 | 4240 | 50 |
| 394 | 20230619 | 115900 | 674061590 | 4240 | 4240 | 4240 | 4240 | 3 |
| 395 | 20230619 | 115800 | 674048870 | 4240 | 4240 | 4240 | 4240 | 0 |
| 396 | 20230619 | 115700 | 674048870 | 4240 | 4245 | 4245 | 4240 | 43 |
| 397 | 20230619 | 115600 | 673866350 | 4245 | 4245 | 4245 | 4245 | 0 |
| 398 | 20230619 | 115500 | 673866350 | 4245 | 4245 | 4245 | 4245 | 0 |
| 399 | 20230619 | 115400 | 673866350 | 4245 | 4245 | 4245 | 4245 | 0 |
| 400 | 20230619 | 115300 | 673866350 | 4245 | 4235 | 4245 | 4230 | 86 |
| 401 | 20230619 | 115200 | 673502210 | 4235 | 4245 | 4245 | 4235 | 843 |
| 402 | 20230619 | 115100 | 669932085 | 4245 | 4245 | 4245 | 4245 | 0 |
| 403 | 20230619 | 115000 | 669932085 | 4245 | 4245 | 4245 | 4245 | 0 |
| 404 | 20230619 | 114900 | 669932085 | 4245 | 4245 | 4245 | 4245 | 0 |
| 405 | 20230619 | 114800 | 669932085 | 4245 | 4245 | 4245 | 4245 | 0 |
| 406 | 20230619 | 114700 | 669932085 | 4245 | 4245 | 4245 | 4245 | 1 |
| 407 | 20230619 | 114600 | 669927840 | 4245 | 4245 | 4245 | 4245 | 2 |
| 408 | 20230619 | 114500 | 669919350 | 4240 | 4240 | 4240 | 4240 | 1199 |
| 409 | 20230619 | 114400 | 664835590 | 4245 | 4245 | 4245 | 4245 | 0 |
| 410 | 20230619 | 114300 | 664835590 | 4245 | 4245 | 4245 | 4245 | 0 |
| 411 | 20230619 | 114200 | 664835590 | 4245 | 4235 | 4245 | 4235 | 102 |
| 412 | 20230619 | 114100 | 664403600 | 4235 | 4235 | 4235 | 4235 | 0 |
| 413 | 20230619 | 114000 | 664403600 | 4235 | 4235 | 4235 | 4235 | 0 |
| 414 | 20230619 | 113900 | 664403600 | 4235 | 4235 | 4235 | 4235 | 295 |
| 415 | 20230619 | 113800 | 663154275 | 4235 | 4235 | 4235 | 4235 | 2500 |
| 416 | 20230619 | 113700 | 652566775 | 4235 | 4235 | 4235 | 4235 | 1501 |
| 417 | 20230619 | 113600 | 646210040 | 4235 | 4235 | 4235 | 4235 | 12 |
| 418 | 20230619 | 113500 | 646159220 | 4230 | 4230 | 4230 | 4230 | 101 |
| 419 | 20230619 | 113400 | 645731990 | 4230 | 4230 | 4230 | 4230 | 42 |
| 420 | 20230619 | 113300 | 645554330 | 4235 | 4235 | 4235 | 4235 | 0 |
| 421 | 20230619 | 113200 | 645554330 | 4235 | 4235 | 4235 | 4235 | 0 |
| 422 | 20230619 | 113100 | 645554330 | 4235 | 4235 | 4235 | 4235 | 1 |
| 423 | 20230619 | 113000 | 645550095 | 4235 | 4235 | 4235 | 4235 | 0 |
| 424 | 20230619 | 112900 | 645550095 | 4235 | 4235 | 4235 | 4235 | 1 |
| 425 | 20230619 | 112800 | 645545860 | 4225 | 4225 | 4225 | 4225 | 365 |
| 426 | 20230619 | 112700 | 644003735 | 4235 | 4225 | 4235 | 4225 | 1046 |
| 427 | 20230619 | 112600 | 639577375 | 4225 | 4225 | 4225 | 4225 | 0 |
| 428 | 20230619 | 112500 | 639577375 | 4225 | 4225 | 4225 | 4225 | 0 |
| 429 | 20230619 | 112400 | 639577375 | 4225 | 4225 | 4225 | 4225 | 1 |
| 430 | 20230619 | 112300 | 639573150 | 4225 | 4225 | 4225 | 4225 | 105 |
| 431 | 20230619 | 112200 | 639129525 | 4230 | 4235 | 4235 | 4230 | 996 |
| 432 | 20230619 | 112100 | 634915445 | 4245 | 4245 | 4245 | 4245 | 0 |
| 433 | 20230619 | 112000 | 634915445 | 4245 | 4245 | 4245 | 4245 | 0 |
| 434 | 20230619 | 111900 | 634915445 | 4245 | 4230 | 4245 | 4230 | 5041 |
| 435 | 20230619 | 111800 | 613592000 | 4225 | 4245 | 4245 | 4225 | 3600 |
| 436 | 20230619 | 111700 | 598359520 | 4250 | 4250 | 4250 | 4250 | 42 |
| 437 | 20230619 | 111600 | 598181020 | 4250 | 4250 | 4250 | 4250 | 308 |
| 438 | 20230619 | 111500 | 596872020 | 4255 | 4255 | 4255 | 4255 | 0 |
| 439 | 20230619 | 111400 | 596872020 | 4255 | 4255 | 4255 | 4255 | 10 |
| 440 | 20230619 | 111300 | 596829470 | 4255 | 4255 | 4255 | 4255 | 1 |
| 441 | 20230619 | 111200 | 596825215 | 4255 | 4250 | 4255 | 4250 | 287 |
| 442 | 20230619 | 111100 | 595605315 | 4255 | 4255 | 4255 | 4255 | 101 |
| 443 | 20230619 | 111000 | 595175560 | 4260 | 4255 | 4260 | 4255 | 736 |
| 444 | 20230619 | 110900 | 592043200 | 4260 | 4260 | 4260 | 4260 | 20 |
| 445 | 20230619 | 110800 | 591958000 | 4260 | 4260 | 4260 | 4260 | 800 |
| 446 | 20230619 | 110700 | 588550000 | 4260 | 4265 | 4265 | 4260 | 267 |
| 447 | 20230619 | 110600 | 587412430 | 4265 | 4240 | 4270 | 4240 | 9748 |
| 448 | 20230619 | 110500 | 545880080 | 4245 | 4240 | 4245 | 4240 | 4801 |
| 449 | 20230619 | 110400 | 525513405 | 4235 | 4235 | 4235 | 4235 | 0 |
| 450 | 20230619 | 110300 | 525513405 | 4235 | 4230 | 4235 | 4230 | 580 |
| 451 | 20230619 | 110200 | 523058105 | 4235 | 4235 | 4235 | 4235 | 0 |
| 452 | 20230619 | 110100 | 523058105 | 4235 | 4235 | 4235 | 4235 | 0 |
| 453 | 20230619 | 110000 | 523058105 | 4235 | 4235 | 4235 | 4235 | 1 |
| 454 | 20230619 | 105900 | 523053870 | 4215 | 4225 | 4225 | 4215 | 3083 |
| 455 | 20230619 | 105800 | 510034650 | 4235 | 4230 | 4235 | 4230 | 342 |
| 456 | 20230619 | 105700 | 508587985 | 4235 | 4235 | 4235 | 4230 | 1268 |
| 457 | 20230619 | 105600 | 503221840 | 4230 | 4235 | 4235 | 4230 | 996 |
| 458 | 20230619 | 105500 | 499008755 | 4230 | 4235 | 4235 | 4230 | 506 |
| 459 | 20230619 | 105400 | 496865870 | 4230 | 4230 | 4230 | 4230 | 2 |
| 460 | 20230619 | 105300 | 496857410 | 4230 | 4230 | 4230 | 4230 | 1161 |
| 461 | 20230619 | 105200 | 491946380 | 4235 | 4235 | 4235 | 4230 | 712 |
| 462 | 20230619 | 105100 | 488931260 | 4235 | 4235 | 4235 | 4235 | 654 |
| 463 | 20230619 | 105000 | 486161570 | 4235 | 4235 | 4235 | 4235 | 0 |
| 464 | 20230619 | 104900 | 486161570 | 4235 | 4235 | 4235 | 4235 | 0 |
| 465 | 20230619 | 104800 | 486161570 | 4235 | 4235 | 4235 | 4235 | 0 |
| 466 | 20230619 | 104700 | 486161570 | 4235 | 4235 | 4235 | 4235 | 0 |
| 467 | 20230619 | 104600 | 486161570 | 4235 | 4235 | 4235 | 4235 | 10 |
| 468 | 20230619 | 104500 | 486119220 | 4235 | 4235 | 4235 | 4235 | 0 |
| 469 | 20230619 | 104400 | 486119220 | 4235 | 4235 | 4235 | 4235 | 0 |
| 470 | 20230619 | 104300 | 486119220 | 4235 | 4235 | 4235 | 4235 | 0 |
| 471 | 20230619 | 104200 | 486119220 | 4235 | 4235 | 4235 | 4235 | 0 |
| 472 | 20230619 | 104100 | 486119220 | 4235 | 4235 | 4235 | 4235 | 0 |
| 473 | 20230619 | 104000 | 486119220 | 4235 | 4235 | 4235 | 4235 | 789 |
| 474 | 20230619 | 103900 | 482777805 | 4235 | 4235 | 4235 | 4235 | 0 |
| 475 | 20230619 | 103800 | 482777805 | 4235 | 4225 | 4235 | 4225 | 62 |
| 476 | 20230619 | 103700 | 482515845 | 4225 | 4225 | 4225 | 4225 | 642 |
| 477 | 20230619 | 103600 | 479803395 | 4225 | 4225 | 4225 | 4225 | 123 |
| 478 | 20230619 | 103500 | 479283720 | 4225 | 4225 | 4225 | 4225 | 40 |
| 479 | 20230619 | 103400 | 479114720 | 4225 | 4225 | 4225 | 4225 | 0 |
| 480 | 20230619 | 103300 | 479114720 | 4225 | 4225 | 4225 | 4225 | 1 |
| 481 | 20230619 | 103200 | 479110495 | 4220 | 4220 | 4220 | 4220 | 0 |
| 482 | 20230619 | 103100 | 479110495 | 4220 | 4220 | 4220 | 4220 | 75 |
| 483 | 20230619 | 103000 | 478793995 | 4215 | 4215 | 4215 | 4215 | 120 |
| 484 | 20230619 | 102900 | 478288195 | 4210 | 4210 | 4210 | 4210 | 7 |
| 485 | 20230619 | 102800 | 478258725 | 4210 | 4220 | 4220 | 4210 | 1769 |
| 486 | 20230619 | 102700 | 470808105 | 4220 | 4220 | 4220 | 4220 | 0 |
| 487 | 20230619 | 102600 | 470808105 | 4220 | 4220 | 4220 | 4220 | 0 |
| 488 | 20230619 | 102500 | 470808105 | 4220 | 4220 | 4220 | 4220 | 226 |
| 489 | 20230619 | 102400 | 469854385 | 4225 | 4225 | 4225 | 4225 | 51 |
| 490 | 20230619 | 102300 | 469638910 | 4220 | 4220 | 4220 | 4220 | 37 |
| 491 | 20230619 | 102200 | 469482770 | 4220 | 4220 | 4220 | 4220 | 46 |
| 492 | 20230619 | 102100 | 469288650 | 4220 | 4220 | 4225 | 4220 | 970 |
| 493 | 20230619 | 102000 | 465195200 | 4220 | 4220 | 4220 | 4220 | 282 |
| 494 | 20230619 | 101900 | 464005160 | 4220 | 4225 | 4225 | 4220 | 340 |
| 495 | 20230619 | 101800 | 462569890 | 4225 | 4225 | 4225 | 4225 | 0 |
| 496 | 20230619 | 101700 | 462569890 | 4225 | 4225 | 4225 | 4225 | 16 |
| 497 | 20230619 | 101600 | 462502290 | 4240 | 4240 | 4240 | 4240 | 1001 |
| 498 | 20230619 | 101500 | 458258050 | 4220 | 4220 | 4220 | 4220 | 123 |
| 499 | 20230619 | 101400 | 457738990 | 4220 | 4220 | 4220 | 4220 | 0 |
| 500 | 20230619 | 101300 | 457738990 | 4220 | 4210 | 4220 | 4210 | 110 |
| 501 | 20230619 | 101200 | 457274890 | 4210 | 4210 | 4210 | 4210 | 5 |
| 502 | 20230619 | 101100 | 457253840 | 4210 | 4210 | 4210 | 4210 | 100 |
| 503 | 20230619 | 101000 | 456832840 | 4210 | 4210 | 4210 | 4210 | 0 |
| 504 | 20230619 | 100900 | 456832840 | 4210 | 4210 | 4210 | 4210 | 9 |
| 505 | 20230619 | 100800 | 456794950 | 4215 | 4210 | 4215 | 4210 | 577 |
| 506 | 20230619 | 100700 | 454363280 | 4210 | 4210 | 4220 | 4205 | 597 |
| 507 | 20230619 | 100600 | 451852850 | 4205 | 4210 | 4210 | 4205 | 1111 |
| 508 | 20230619 | 100500 | 447178605 | 4220 | 4220 | 4220 | 4220 | 700 |
| 509 | 20230619 | 100400 | 444224605 | 4215 | 4215 | 4215 | 4215 | 1 |
| 510 | 20230619 | 100300 | 444220390 | 4230 | 4220 | 4230 | 4210 | 7918 |
| 511 | 20230619 | 100200 | 410812125 | 4220 | 4220 | 4220 | 4220 | 448 |
| 512 | 20230619 | 100100 | 408921565 | 4225 | 4225 | 4225 | 4225 | 1114 |
| 513 | 20230619 | 100000 | 404214915 | 4225 | 4225 | 4225 | 4225 | 12 |
| 514 | 20230619 | 095900 | 404164215 | 4225 | 4230 | 4235 | 4225 | 2414 |
| 515 | 20230619 | 095800 | 393950495 | 4230 | 4230 | 4230 | 4230 | 51 |
| 516 | 20230619 | 095700 | 393734765 | 4245 | 4245 | 4245 | 4245 | 111 |
| 517 | 20230619 | 095600 | 393263570 | 4245 | 4245 | 4245 | 4230 | 1460 |
| 518 | 20230619 | 095500 | 387065885 | 4245 | 4240 | 4245 | 4240 | 111 |
| 519 | 20230619 | 095400 | 386594710 | 4240 | 4240 | 4240 | 4240 | 44 |
| 520 | 20230619 | 095300 | 386408150 | 4240 | 4225 | 4240 | 4225 | 210 |
| 521 | 20230619 | 095200 | 385518650 | 4240 | 4235 | 4240 | 4225 | 1448 |
| 522 | 20230619 | 095100 | 379382575 | 4225 | 4225 | 4225 | 4225 | 471 |
| 523 | 20230619 | 095000 | 377392600 | 4235 | 4235 | 4235 | 4235 | 0 |
| 524 | 20230619 | 094900 | 377392600 | 4235 | 4235 | 4235 | 4230 | 77 |
| 525 | 20230619 | 094800 | 377066555 | 4235 | 4235 | 4235 | 4235 | 111 |
| 526 | 20230619 | 094700 | 376596470 | 4235 | 4230 | 4235 | 4230 | 211 |
| 527 | 20230619 | 094600 | 375702910 | 4235 | 4225 | 4235 | 4225 | 200 |
| 528 | 20230619 | 094500 | 374857050 | 4220 | 4225 | 4225 | 4220 | 840 |
| 529 | 20230619 | 094400 | 371308055 | 4225 | 4225 | 4225 | 4225 | 0 |
| 530 | 20230619 | 094300 | 371308055 | 4225 | 4225 | 4225 | 4225 | 120 |
| 531 | 20230619 | 094200 | 370801055 | 4225 | 4225 | 4225 | 4225 | 1 |
| 532 | 20230619 | 094100 | 370796830 | 4235 | 4225 | 4235 | 4225 | 82 |
| 533 | 20230619 | 094000 | 370450350 | 4225 | 4235 | 4235 | 4225 | 1252 |
| 534 | 20230619 | 093900 | 365148840 | 4225 | 4225 | 4225 | 4225 | 621 |
| 535 | 20230619 | 093800 | 362525115 | 4225 | 4225 | 4225 | 4225 | 2550 |
| 536 | 20230619 | 093700 | 351751365 | 4225 | 4220 | 4225 | 4220 | 510 |
| 537 | 20230619 | 093600 | 349596650 | 4220 | 4230 | 4230 | 4220 | 10284 |
| 538 | 20230619 | 093500 | 306107590 | 4235 | 4235 | 4235 | 4230 | 1897 |
| 539 | 20230619 | 093400 | 298083025 | 4235 | 4235 | 4235 | 4235 | 404 |
| 540 | 20230619 | 093300 | 296372085 | 4240 | 4235 | 4240 | 4235 | 107 |
| 541 | 20230619 | 093200 | 295918910 | 4240 | 4235 | 4240 | 4235 | 2 |
| 542 | 20230619 | 093100 | 295910435 | 4235 | 4240 | 4245 | 4235 | 2806 |
| 543 | 20230619 | 093000 | 284021400 | 4240 | 4245 | 4245 | 4240 | 1278 |
| 544 | 20230619 | 092900 | 278597680 | 4240 | 4240 | 4240 | 4240 | 638 |
| 545 | 20230619 | 092800 | 275892560 | 4240 | 4240 | 4245 | 4230 | 3775 |
| 546 | 20230619 | 092700 | 259883985 | 4230 | 4230 | 4230 | 4230 | 1027 |
| 547 | 20230619 | 092600 | 255539775 | 4230 | 4235 | 4235 | 4230 | 836 |
| 548 | 20230619 | 092500 | 251999470 | 4235 | 4245 | 4245 | 4235 | 7122 |
| 549 | 20230619 | 092400 | 221804395 | 4245 | 4240 | 4245 | 4240 | 34 |
| 550 | 20230619 | 092300 | 221660220 | 4240 | 4240 | 4240 | 4240 | 100 |
| 551 | 20230619 | 092200 | 221236220 | 4240 | 4245 | 4245 | 4240 | 2463 |
| 552 | 20230619 | 092100 | 210780860 | 4245 | 4245 | 4245 | 4245 | 882 |
| 553 | 20230619 | 092000 | 207036770 | 4245 | 4245 | 4245 | 4245 | 10 |
| 554 | 20230619 | 091900 | 206994320 | 4255 | 4255 | 4255 | 4255 | 1 |
| 555 | 20230619 | 091800 | 206990065 | 4245 | 4255 | 4255 | 4245 | 3 |
| 556 | 20230619 | 091700 | 206977320 | 4255 | 4240 | 4255 | 4240 | 3 |
| 557 | 20230619 | 091600 | 206964585 | 4240 | 4250 | 4250 | 4240 | 44 |
| 558 | 20230619 | 091500 | 206777745 | 4240 | 4240 | 4245 | 4240 | 372 |
| 559 | 20230619 | 091400 | 205199965 | 4240 | 4250 | 4255 | 4240 | 492 |
| 560 | 20230619 | 091300 | 203109685 | 4250 | 4250 | 4250 | 4250 | 2631 |
| 561 | 20230619 | 091200 | 191927935 | 4250 | 4260 | 4260 | 4250 | 1848 |
| 562 | 20230619 | 091100 | 184065680 | 4255 | 4260 | 4260 | 4255 | 2876 |
| 563 | 20230619 | 091000 | 171822800 | 4260 | 4265 | 4265 | 4260 | 1391 |
| 564 | 20230619 | 090900 | 165892135 | 4275 | 4260 | 4275 | 4260 | 2177 |
| 565 | 20230619 | 090800 | 156596355 | 4260 | 4265 | 4265 | 4260 | 263 |
| 566 | 20230619 | 090700 | 155474825 | 4255 | 4260 | 4265 | 4255 | 612 |
| 567 | 20230619 | 090600 | 152867705 | 4275 | 4260 | 4275 | 4250 | 2841 |
| 568 | 20230619 | 090500 | 140766060 | 4260 | 4270 | 4275 | 4260 | 2452 |
| 569 | 20230619 | 090400 | 130296170 | 4270 | 4285 | 4285 | 4270 | 1966 |
| 570 | 20230619 | 090300 | 121890610 | 4285 | 4300 | 4300 | 4285 | 3002 |
| 571 | 20230619 | 090200 | 109002140 | 4300 | 4285 | 4310 | 4280 | 13561 |
| 572 | 20230619 | 090100 | 50758395 | 4255 | 4265 | 4290 | 4250 | 3341 |
| 573 | 20230619 | 090000 | 36493395 | 4265 | 4285 | 4290 | 4265 | 8532 |