29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 7125 |
| 3 | 20230619 | 184000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 4 | 20230619 | 183900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 5 | 20230619 | 183800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 6 | 20230619 | 183700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 7 | 20230619 | 183600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 8 | 20230619 | 183500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 9 | 20230619 | 183400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 10 | 20230619 | 183300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 11 | 20230619 | 183200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 12 | 20230619 | 183100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 13 | 20230619 | 183000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 14 | 20230619 | 182900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 15 | 20230619 | 182800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 16 | 20230619 | 182700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 17 | 20230619 | 182600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 18 | 20230619 | 182500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 19 | 20230619 | 182400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 20 | 20230619 | 182300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 21 | 20230619 | 182200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 22 | 20230619 | 182100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 23 | 20230619 | 182000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 24 | 20230619 | 181900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 25 | 20230619 | 181800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 26 | 20230619 | 181700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 27 | 20230619 | 181600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 28 | 20230619 | 181500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 29 | 20230619 | 181400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 30 | 20230619 | 181300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 31 | 20230619 | 181200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 32 | 20230619 | 181100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 7125 |
| 33 | 20230619 | 181000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 34 | 20230619 | 180900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 35 | 20230619 | 180800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 36 | 20230619 | 180700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 37 | 20230619 | 180600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 38 | 20230619 | 180500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 39 | 20230619 | 180400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 40 | 20230619 | 180300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 41 | 20230619 | 180200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 42 | 20230619 | 180100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 43 | 20230619 | 180000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 44 | 20230619 | 175900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 45 | 20230619 | 175800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 46 | 20230619 | 175700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 47 | 20230619 | 175600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 48 | 20230619 | 175500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 49 | 20230619 | 175400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 50 | 20230619 | 175300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 51 | 20230619 | 175200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 52 | 20230619 | 175100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 53 | 20230619 | 175000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 54 | 20230619 | 174900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 55 | 20230619 | 174800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 56 | 20230619 | 174700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 57 | 20230619 | 174600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 58 | 20230619 | 174500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 59 | 20230619 | 174400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 60 | 20230619 | 174300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 61 | 20230619 | 174200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 62 | 20230619 | 174100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 7125 |
| 63 | 20230619 | 174000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 64 | 20230619 | 173900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 65 | 20230619 | 173800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 66 | 20230619 | 173700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 67 | 20230619 | 173600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 68 | 20230619 | 173500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 69 | 20230619 | 173400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 70 | 20230619 | 173300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 71 | 20230619 | 173200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 72 | 20230619 | 173100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 73 | 20230619 | 173000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 74 | 20230619 | 172900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 75 | 20230619 | 172800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 76 | 20230619 | 172700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 77 | 20230619 | 172600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 78 | 20230619 | 172500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 79 | 20230619 | 172400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 80 | 20230619 | 172300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 81 | 20230619 | 172200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 82 | 20230619 | 172100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 83 | 20230619 | 172000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 84 | 20230619 | 171900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 85 | 20230619 | 171800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 86 | 20230619 | 171700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 87 | 20230619 | 171600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 88 | 20230619 | 171500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 89 | 20230619 | 171400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 90 | 20230619 | 171300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 91 | 20230619 | 171200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 92 | 20230619 | 171100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 7125 |
| 93 | 20230619 | 171000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 94 | 20230619 | 170900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 95 | 20230619 | 170800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 96 | 20230619 | 170700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 97 | 20230619 | 170600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 98 | 20230619 | 170500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 99 | 20230619 | 170400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 100 | 20230619 | 170300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 101 | 20230619 | 170200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 102 | 20230619 | 170100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 103 | 20230619 | 170000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 104 | 20230619 | 165900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 105 | 20230619 | 165800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 106 | 20230619 | 165700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 107 | 20230619 | 165600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 108 | 20230619 | 165500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 109 | 20230619 | 165400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 110 | 20230619 | 165300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 111 | 20230619 | 165200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 112 | 20230619 | 165100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 113 | 20230619 | 165000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 114 | 20230619 | 164900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 115 | 20230619 | 164800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 116 | 20230619 | 164700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 117 | 20230619 | 164600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 118 | 20230619 | 164500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 119 | 20230619 | 164400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 120 | 20230619 | 164300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 121 | 20230619 | 164200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 122 | 20230619 | 164100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 7125 |
| 123 | 20230619 | 164000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 124 | 20230619 | 163900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 125 | 20230619 | 163800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 126 | 20230619 | 163700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 127 | 20230619 | 163600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 128 | 20230619 | 163500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 129 | 20230619 | 163400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 130 | 20230619 | 163300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 131 | 20230619 | 163200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 132 | 20230619 | 163100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 133 | 20230619 | 163000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 134 | 20230619 | 162900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 135 | 20230619 | 162800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 136 | 20230619 | 162700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 137 | 20230619 | 162600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 138 | 20230619 | 162500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 139 | 20230619 | 162400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 140 | 20230619 | 162300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 141 | 20230619 | 162200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 142 | 20230619 | 162100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 143 | 20230619 | 162000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 144 | 20230619 | 161900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 145 | 20230619 | 161800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 146 | 20230619 | 161700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 147 | 20230619 | 161600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 148 | 20230619 | 161500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 149 | 20230619 | 161400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 150 | 20230619 | 161300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 151 | 20230619 | 161200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 152 | 20230619 | 161100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 7125 |
| 153 | 20230619 | 161000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 154 | 20230619 | 160900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 155 | 20230619 | 160800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 156 | 20230619 | 160700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 157 | 20230619 | 160600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 158 | 20230619 | 160500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 159 | 20230619 | 160400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 160 | 20230619 | 160300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 161 | 20230619 | 160200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 162 | 20230619 | 160100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 163 | 20230619 | 160000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 164 | 20230619 | 155900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 165 | 20230619 | 155800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 166 | 20230619 | 155700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 167 | 20230619 | 155600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 168 | 20230619 | 155500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 169 | 20230619 | 155400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 170 | 20230619 | 155300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 171 | 20230619 | 155200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 172 | 20230619 | 155100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 173 | 20230619 | 155000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 174 | 20230619 | 154900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 175 | 20230619 | 154800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 176 | 20230619 | 154700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 177 | 20230619 | 154600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 178 | 20230619 | 154500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 179 | 20230619 | 154400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 180 | 20230619 | 154300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 181 | 20230619 | 154200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 182 | 20230619 | 154100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 7125 |
| 183 | 20230619 | 154000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 184 | 20230619 | 153900 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 185 | 20230619 | 153800 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 186 | 20230619 | 153700 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 187 | 20230619 | 153600 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 188 | 20230619 | 153500 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 189 | 20230619 | 153400 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 190 | 20230619 | 153300 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 191 | 20230619 | 153200 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 192 | 20230619 | 153100 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 193 | 20230619 | 153000 | 3512760930 | 5480 | 5480 | 5480 | 5480 | 7125 |
| 194 | 20230619 | 152900 | 3473715930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20230619 | 152800 | 3473715930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20230619 | 152700 | 3473715930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20230619 | 152600 | 3473715930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20230619 | 152500 | 3473715930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20230619 | 152400 | 3473715930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20230619 | 152300 | 3473715930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20230619 | 152200 | 3473715930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20230619 | 152100 | 3473715930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20230619 | 152000 | 3473715930 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20230619 | 151900 | 3473715930 | 5480 | 5490 | 5490 | 5480 | 5059 |
| 205 | 20230619 | 151800 | 3445991460 | 5490 | 5490 | 5500 | 5490 | 2292 |
| 206 | 20230619 | 151700 | 3433404260 | 5490 | 5480 | 5490 | 5480 | 90 |
| 207 | 20230619 | 151600 | 3432910760 | 5490 | 5490 | 5490 | 5480 | 451 |
| 208 | 20230619 | 151500 | 3430438220 | 5490 | 5490 | 5490 | 5480 | 591 |
| 209 | 20230619 | 151400 | 3427193880 | 5490 | 5490 | 5500 | 5490 | 726 |
| 210 | 20230619 | 151300 | 3423208120 | 5500 | 5470 | 5500 | 5470 | 1503 |
| 211 | 20230619 | 151200 | 3414961970 | 5490 | 5490 | 5490 | 5470 | 3852 |
| 212 | 20230619 | 151100 | 3393845880 | 5490 | 5490 | 5490 | 5490 | 145 |
| 213 | 20230619 | 151000 | 3393049830 | 5490 | 5500 | 5500 | 5480 | 1445 |
| 214 | 20230619 | 150900 | 3385130750 | 5490 | 5490 | 5500 | 5490 | 179 |
| 215 | 20230619 | 150800 | 3384147900 | 5490 | 5490 | 5490 | 5480 | 2254 |
| 216 | 20230619 | 150700 | 3371774090 | 5490 | 5500 | 5500 | 5490 | 10 |
| 217 | 20230619 | 150600 | 3371719160 | 5500 | 5480 | 5500 | 5480 | 4260 |
| 218 | 20230619 | 150500 | 3348333750 | 5480 | 5500 | 5500 | 5480 | 8664 |
| 219 | 20230619 | 150400 | 3300819110 | 5500 | 5490 | 5500 | 5490 | 1722 |
| 220 | 20230619 | 150300 | 3291364200 | 5490 | 5480 | 5490 | 5480 | 1566 |
| 221 | 20230619 | 150200 | 3282779280 | 5480 | 5490 | 5490 | 5480 | 2532 |
| 222 | 20230619 | 150100 | 3268903670 | 5480 | 5490 | 5490 | 5480 | 830 |
| 223 | 20230619 | 150000 | 3264348780 | 5490 | 5490 | 5490 | 5490 | 206 |
| 224 | 20230619 | 145900 | 3263217840 | 5490 | 5480 | 5490 | 5480 | 2 |
| 225 | 20230619 | 145800 | 3263206870 | 5490 | 5480 | 5490 | 5480 | 251 |
| 226 | 20230619 | 145700 | 3261831380 | 5480 | 5500 | 5500 | 5480 | 779 |
| 227 | 20230619 | 145600 | 3257559660 | 5500 | 5490 | 5500 | 5490 | 23 |
| 228 | 20230619 | 145500 | 3257433280 | 5500 | 5500 | 5500 | 5500 | 101 |
| 229 | 20230619 | 145400 | 3256877780 | 5500 | 5490 | 5500 | 5490 | 75 |
| 230 | 20230619 | 145300 | 3256465930 | 5490 | 5490 | 5490 | 5480 | 891 |
| 231 | 20230619 | 145200 | 3251579340 | 5490 | 5490 | 5490 | 5490 | 244 |
| 232 | 20230619 | 145100 | 3250239780 | 5490 | 5480 | 5490 | 5480 | 866 |
| 233 | 20230619 | 145000 | 3245493850 | 5480 | 5490 | 5490 | 5480 | 2750 |
| 234 | 20230619 | 144900 | 3230401820 | 5490 | 5490 | 5490 | 5490 | 2 |
| 235 | 20230619 | 144800 | 3230390840 | 5490 | 5490 | 5490 | 5490 | 0 |
| 236 | 20230619 | 144700 | 3230390840 | 5490 | 5510 | 5510 | 5470 | 2229 |
| 237 | 20230619 | 144600 | 3218176890 | 5510 | 5490 | 5510 | 5490 | 670 |
| 238 | 20230619 | 144500 | 3214498200 | 5490 | 5490 | 5490 | 5490 | 1005 |
| 239 | 20230619 | 144400 | 3208980750 | 5480 | 5490 | 5490 | 5480 | 282 |
| 240 | 20230619 | 144300 | 3207435070 | 5490 | 5490 | 5490 | 5490 | 1116 |
| 241 | 20230619 | 144200 | 3201308230 | 5480 | 5480 | 5480 | 5480 | 580 |
| 242 | 20230619 | 144100 | 3198129830 | 5480 | 5490 | 5490 | 5480 | 1425 |
| 243 | 20230619 | 144000 | 3190314780 | 5480 | 5490 | 5490 | 5480 | 411 |
| 244 | 20230619 | 143900 | 3188058590 | 5490 | 5490 | 5490 | 5490 | 282 |
| 245 | 20230619 | 143800 | 3186510410 | 5490 | 5510 | 5510 | 5440 | 44275 |
| 246 | 20230619 | 143700 | 2944304830 | 5510 | 5510 | 5510 | 5510 | 122 |
| 247 | 20230619 | 143600 | 2943632610 | 5510 | 5510 | 5510 | 5510 | 0 |
| 248 | 20230619 | 143500 | 2943632610 | 5510 | 5510 | 5510 | 5510 | 10 |
| 249 | 20230619 | 143400 | 2943577510 | 5510 | 5510 | 5510 | 5510 | 550 |
| 250 | 20230619 | 143300 | 2940547010 | 5500 | 5500 | 5500 | 5500 | 0 |
| 251 | 20230619 | 143200 | 2940547010 | 5500 | 5500 | 5500 | 5500 | 2375 |
| 252 | 20230619 | 143100 | 2927484510 | 5510 | 5510 | 5510 | 5510 | 0 |
| 253 | 20230619 | 143000 | 2927484510 | 5510 | 5500 | 5510 | 5500 | 4003 |
| 254 | 20230619 | 142900 | 2905467980 | 5510 | 5510 | 5510 | 5510 | 0 |
| 255 | 20230619 | 142800 | 2905467980 | 5510 | 5510 | 5510 | 5510 | 1114 |
| 256 | 20230619 | 142700 | 2899329840 | 5510 | 5510 | 5510 | 5510 | 84 |
| 257 | 20230619 | 142600 | 2898867000 | 5500 | 5500 | 5510 | 5500 | 374 |
| 258 | 20230619 | 142500 | 2896809980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 259 | 20230619 | 142400 | 2896809980 | 5500 | 5500 | 5500 | 5500 | 150 |
| 260 | 20230619 | 142300 | 2895984980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 261 | 20230619 | 142200 | 2895984980 | 5500 | 5500 | 5500 | 5500 | 999 |
| 262 | 20230619 | 142100 | 2890490480 | 5500 | 5500 | 5500 | 5500 | 0 |
| 263 | 20230619 | 142000 | 2890490480 | 5500 | 5510 | 5510 | 5500 | 4206 |
| 264 | 20230619 | 141900 | 2867357420 | 5500 | 5500 | 5500 | 5500 | 451 |
| 265 | 20230619 | 141800 | 2864876920 | 5500 | 5500 | 5500 | 5500 | 219 |
| 266 | 20230619 | 141700 | 2863672420 | 5510 | 5500 | 5510 | 5500 | 1118 |
| 267 | 20230619 | 141600 | 2857523240 | 5510 | 5500 | 5510 | 5500 | 55 |
| 268 | 20230619 | 141500 | 2857220690 | 5500 | 5500 | 5500 | 5500 | 0 |
| 269 | 20230619 | 141400 | 2857220690 | 5500 | 5500 | 5500 | 5500 | 2 |
| 270 | 20230619 | 141300 | 2857209690 | 5510 | 5510 | 5510 | 5510 | 5 |
| 271 | 20230619 | 141200 | 2857182140 | 5510 | 5510 | 5510 | 5510 | 0 |
| 272 | 20230619 | 141100 | 2857182140 | 5510 | 5500 | 5510 | 5500 | 291 |
| 273 | 20230619 | 141000 | 2855581570 | 5500 | 5500 | 5500 | 5500 | 651 |
| 274 | 20230619 | 140900 | 2852001070 | 5500 | 5500 | 5500 | 5500 | 0 |
| 275 | 20230619 | 140800 | 2852001070 | 5500 | 5510 | 5510 | 5500 | 5486 |
| 276 | 20230619 | 140700 | 2821828050 | 5510 | 5510 | 5510 | 5510 | 1026 |
| 277 | 20230619 | 140600 | 2816174790 | 5510 | 5510 | 5510 | 5510 | 283 |
| 278 | 20230619 | 140500 | 2814615460 | 5510 | 5510 | 5510 | 5510 | 931 |
| 279 | 20230619 | 140400 | 2809485650 | 5510 | 5510 | 5510 | 5510 | 626 |
| 280 | 20230619 | 140300 | 2806036390 | 5510 | 5510 | 5510 | 5510 | 548 |
| 281 | 20230619 | 140200 | 2803016910 | 5510 | 5510 | 5510 | 5510 | 289 |
| 282 | 20230619 | 140100 | 2801424520 | 5510 | 5500 | 5510 | 5500 | 222 |
| 283 | 20230619 | 140000 | 2800203120 | 5510 | 5510 | 5510 | 5510 | 100 |
| 284 | 20230619 | 135900 | 2799652120 | 5510 | 5510 | 5510 | 5500 | 2724 |
| 285 | 20230619 | 135800 | 2784664250 | 5510 | 5500 | 5510 | 5500 | 624 |
| 286 | 20230619 | 135700 | 2781230180 | 5510 | 5510 | 5510 | 5510 | 310 |
| 287 | 20230619 | 135600 | 2779522080 | 5510 | 5510 | 5510 | 5510 | 468 |
| 288 | 20230619 | 135500 | 2776943400 | 5500 | 5500 | 5500 | 5500 | 125 |
| 289 | 20230619 | 135400 | 2776255900 | 5500 | 5500 | 5500 | 5500 | 1102 |
| 290 | 20230619 | 135300 | 2770194900 | 5500 | 5500 | 5500 | 5500 | 93 |
| 291 | 20230619 | 135200 | 2769683400 | 5500 | 5490 | 5500 | 5490 | 505 |
| 292 | 20230619 | 135100 | 2766905950 | 5500 | 5500 | 5500 | 5500 | 4474 |
| 293 | 20230619 | 135000 | 2742298950 | 5500 | 5500 | 5500 | 5500 | 1052 |
| 294 | 20230619 | 134900 | 2736512950 | 5500 | 5500 | 5500 | 5500 | 1 |
| 295 | 20230619 | 134800 | 2736507450 | 5500 | 5510 | 5510 | 5500 | 530 |
| 296 | 20230619 | 134700 | 2733587160 | 5510 | 5510 | 5510 | 5510 | 18 |
| 297 | 20230619 | 134600 | 2733487980 | 5510 | 5510 | 5510 | 5500 | 139 |
| 298 | 20230619 | 134500 | 2732723010 | 5510 | 5510 | 5510 | 5500 | 255 |
| 299 | 20230619 | 134400 | 2731319600 | 5510 | 5500 | 5510 | 5500 | 200 |
| 300 | 20230619 | 134300 | 2730218370 | 5500 | 5500 | 5500 | 5500 | 662 |
| 301 | 20230619 | 134200 | 2726577370 | 5500 | 5510 | 5510 | 5500 | 117 |
| 302 | 20230619 | 134100 | 2725932720 | 5510 | 5510 | 5510 | 5500 | 2342 |
| 303 | 20230619 | 134000 | 2713048850 | 5510 | 5510 | 5510 | 5510 | 38 |
| 304 | 20230619 | 133900 | 2712839470 | 5510 | 5510 | 5510 | 5510 | 725 |
| 305 | 20230619 | 133800 | 2708844720 | 5510 | 5520 | 5520 | 5510 | 1351 |
| 306 | 20230619 | 133700 | 2701398900 | 5520 | 5520 | 5520 | 5520 | 31 |
| 307 | 20230619 | 133600 | 2701227780 | 5510 | 5510 | 5510 | 5510 | 0 |
| 308 | 20230619 | 133500 | 2701227780 | 5510 | 5510 | 5510 | 5510 | 700 |
| 309 | 20230619 | 133400 | 2697370780 | 5510 | 5510 | 5510 | 5510 | 260 |
| 310 | 20230619 | 133300 | 2695938180 | 5510 | 5510 | 5520 | 5510 | 2815 |
| 311 | 20230619 | 133200 | 2680427480 | 5510 | 5510 | 5520 | 5510 | 1057 |
| 312 | 20230619 | 133100 | 2674603360 | 5510 | 5510 | 5510 | 5510 | 1903 |
| 313 | 20230619 | 133000 | 2664117830 | 5510 | 5510 | 5510 | 5510 | 48 |
| 314 | 20230619 | 132900 | 2663853350 | 5520 | 5520 | 5520 | 5510 | 301 |
| 315 | 20230619 | 132800 | 2662194330 | 5520 | 5520 | 5520 | 5520 | 172 |
| 316 | 20230619 | 132700 | 2661244890 | 5520 | 5520 | 5520 | 5510 | 948 |
| 317 | 20230619 | 132600 | 2656021250 | 5520 | 5520 | 5520 | 5520 | 35 |
| 318 | 20230619 | 132500 | 2655828050 | 5520 | 5510 | 5520 | 5510 | 210 |
| 319 | 20230619 | 132400 | 2654670850 | 5520 | 5520 | 5520 | 5520 | 118 |
| 320 | 20230619 | 132300 | 2654019490 | 5520 | 5510 | 5520 | 5510 | 214 |
| 321 | 20230619 | 132200 | 2652838350 | 5510 | 5520 | 5520 | 5510 | 1170 |
| 322 | 20230619 | 132100 | 2646384550 | 5520 | 5520 | 5520 | 5510 | 332 |
| 323 | 20230619 | 132000 | 2644553740 | 5520 | 5520 | 5520 | 5520 | 0 |
| 324 | 20230619 | 131900 | 2644553740 | 5520 | 5520 | 5520 | 5520 | 191 |
| 325 | 20230619 | 131800 | 2643499420 | 5520 | 5510 | 5520 | 5510 | 1056 |
| 326 | 20230619 | 131700 | 2637680750 | 5510 | 5510 | 5510 | 5500 | 839 |
| 327 | 20230619 | 131600 | 2633059170 | 5510 | 5500 | 5510 | 5500 | 200 |
| 328 | 20230619 | 131500 | 2631958170 | 5500 | 5510 | 5510 | 5500 | 2 |
| 329 | 20230619 | 131400 | 2631947160 | 5510 | 5510 | 5510 | 5510 | 3 |
| 330 | 20230619 | 131300 | 2631930630 | 5500 | 5500 | 5500 | 5500 | 893 |
| 331 | 20230619 | 131200 | 2627019130 | 5500 | 5500 | 5500 | 5500 | 531 |
| 332 | 20230619 | 131100 | 2624098630 | 5510 | 5510 | 5510 | 5510 | 7 |
| 333 | 20230619 | 131000 | 2624060060 | 5500 | 5500 | 5500 | 5500 | 1156 |
| 334 | 20230619 | 130900 | 2617702060 | 5500 | 5500 | 5500 | 5500 | 436 |
| 335 | 20230619 | 130800 | 2615304060 | 5500 | 5510 | 5510 | 5500 | 7405 |
| 336 | 20230619 | 130700 | 2574574540 | 5510 | 5510 | 5510 | 5510 | 3000 |
| 337 | 20230619 | 130600 | 2558044540 | 5510 | 5530 | 5530 | 5510 | 198 |
| 338 | 20230619 | 130500 | 2556953290 | 5530 | 5520 | 5530 | 5510 | 55 |
| 339 | 20230619 | 130400 | 2556649940 | 5520 | 5530 | 5530 | 5510 | 151 |
| 340 | 20230619 | 130300 | 2555817810 | 5530 | 5530 | 5530 | 5530 | 2 |
| 341 | 20230619 | 130200 | 2555806750 | 5510 | 5520 | 5520 | 5510 | 1700 |
| 342 | 20230619 | 130100 | 2546428430 | 5530 | 5530 | 5530 | 5530 | 100 |
| 343 | 20230619 | 130000 | 2545875430 | 5530 | 5530 | 5530 | 5530 | 56 |
| 344 | 20230619 | 125900 | 2545565750 | 5530 | 5530 | 5530 | 5520 | 1114 |
| 345 | 20230619 | 125800 | 2539414540 | 5540 | 5520 | 5540 | 5520 | 1318 |
| 346 | 20230619 | 125700 | 2532127220 | 5520 | 5520 | 5520 | 5520 | 1197 |
| 347 | 20230619 | 125600 | 2525519780 | 5520 | 5520 | 5520 | 5520 | 1754 |
| 348 | 20230619 | 125500 | 2515837700 | 5520 | 5520 | 5520 | 5520 | 15 |
| 349 | 20230619 | 125400 | 2515754900 | 5510 | 5510 | 5520 | 5510 | 156 |
| 350 | 20230619 | 125300 | 2514895120 | 5520 | 5510 | 5520 | 5510 | 1607 |
| 351 | 20230619 | 125200 | 2506040480 | 5510 | 5520 | 5520 | 5510 | 704 |
| 352 | 20230619 | 125100 | 2502156170 | 5520 | 5520 | 5520 | 5520 | 653 |
| 353 | 20230619 | 125000 | 2498551610 | 5530 | 5530 | 5540 | 5530 | 7899 |
| 354 | 20230619 | 124900 | 2454870100 | 5540 | 5540 | 5540 | 5540 | 20 |
| 355 | 20230619 | 124800 | 2454759300 | 5540 | 5540 | 5540 | 5540 | 39 |
| 356 | 20230619 | 124700 | 2454543240 | 5540 | 5540 | 5540 | 5540 | 188 |
| 357 | 20230619 | 124600 | 2453501720 | 5540 | 5530 | 5540 | 5530 | 51 |
| 358 | 20230619 | 124500 | 2453219680 | 5540 | 5530 | 5540 | 5530 | 234 |
| 359 | 20230619 | 124400 | 2451925600 | 5530 | 5540 | 5540 | 5530 | 1663 |
| 360 | 20230619 | 124300 | 2442729110 | 5530 | 5540 | 5540 | 5530 | 138 |
| 361 | 20230619 | 124200 | 2441965770 | 5540 | 5540 | 5540 | 5540 | 0 |
| 362 | 20230619 | 124100 | 2441965770 | 5540 | 5540 | 5540 | 5540 | 410 |
| 363 | 20230619 | 124000 | 2439694370 | 5550 | 5550 | 5550 | 5550 | 118 |
| 364 | 20230619 | 123900 | 2439039470 | 5550 | 5550 | 5550 | 5550 | 30 |
| 365 | 20230619 | 123800 | 2438872970 | 5550 | 5540 | 5550 | 5530 | 4096 |
| 366 | 20230619 | 123700 | 2416202250 | 5540 | 5540 | 5540 | 5540 | 2 |
| 367 | 20230619 | 123600 | 2416191170 | 5550 | 5550 | 5550 | 5550 | 311 |
| 368 | 20230619 | 123500 | 2414465120 | 5540 | 5540 | 5550 | 5540 | 775 |
| 369 | 20230619 | 123400 | 2410164400 | 5550 | 5550 | 5550 | 5550 | 55 |
| 370 | 20230619 | 123300 | 2409859150 | 5540 | 5550 | 5550 | 5540 | 156 |
| 371 | 20230619 | 123200 | 2408994280 | 5550 | 5550 | 5550 | 5550 | 500 |
| 372 | 20230619 | 123100 | 2406219280 | 5530 | 5540 | 5540 | 5530 | 340 |
| 373 | 20230619 | 123000 | 2404338090 | 5540 | 5540 | 5540 | 5540 | 459 |
| 374 | 20230619 | 122900 | 2401795230 | 5530 | 5540 | 5540 | 5530 | 453 |
| 375 | 20230619 | 122800 | 2399289610 | 5540 | 5540 | 5540 | 5530 | 4039 |
| 376 | 20230619 | 122700 | 2376924040 | 5540 | 5540 | 5540 | 5540 | 2 |
| 377 | 20230619 | 122600 | 2376912960 | 5550 | 5540 | 5550 | 5540 | 877 |
| 378 | 20230619 | 122500 | 2372054140 | 5550 | 5550 | 5550 | 5550 | 8 |
| 379 | 20230619 | 122400 | 2372009740 | 5550 | 5550 | 5560 | 5540 | 843 |
| 380 | 20230619 | 122300 | 2367329290 | 5540 | 5540 | 5540 | 5540 | 424 |
| 381 | 20230619 | 122200 | 2364980330 | 5550 | 5540 | 5550 | 5540 | 473 |
| 382 | 20230619 | 122100 | 2362359800 | 5550 | 5550 | 5550 | 5550 | 425 |
| 383 | 20230619 | 122000 | 2360001050 | 5550 | 5550 | 5550 | 5540 | 3774 |
| 384 | 20230619 | 121900 | 2339093020 | 5550 | 5550 | 5550 | 5550 | 923 |
| 385 | 20230619 | 121800 | 2333970370 | 5550 | 5550 | 5550 | 5550 | 41 |
| 386 | 20230619 | 121700 | 2333742820 | 5550 | 5550 | 5550 | 5550 | 7 |
| 387 | 20230619 | 121600 | 2333703970 | 5550 | 5560 | 5560 | 5550 | 380 |
| 388 | 20230619 | 121500 | 2331594770 | 5560 | 5560 | 5560 | 5560 | 1476 |
| 389 | 20230619 | 121400 | 2323388210 | 5560 | 5560 | 5560 | 5550 | 1015 |
| 390 | 20230619 | 121300 | 2317754060 | 5560 | 5560 | 5560 | 5560 | 0 |
| 391 | 20230619 | 121200 | 2317754060 | 5560 | 5560 | 5560 | 5560 | 0 |
| 392 | 20230619 | 121100 | 2317754060 | 5560 | 5550 | 5560 | 5550 | 534 |
| 393 | 20230619 | 121000 | 2314788180 | 5560 | 5560 | 5560 | 5560 | 876 |
| 394 | 20230619 | 120900 | 2309917620 | 5550 | 5560 | 5560 | 5550 | 68 |
| 395 | 20230619 | 120800 | 2309539560 | 5570 | 5570 | 5570 | 5560 | 172 |
| 396 | 20230619 | 120700 | 2308582730 | 5570 | 5570 | 5570 | 5560 | 5741 |
| 397 | 20230619 | 120600 | 2276618880 | 5570 | 5570 | 5570 | 5570 | 3 |
| 398 | 20230619 | 120500 | 2276602170 | 5570 | 5570 | 5570 | 5570 | 594 |
| 399 | 20230619 | 120400 | 2273293590 | 5570 | 5570 | 5570 | 5560 | 199 |
| 400 | 20230619 | 120300 | 2272187060 | 5570 | 5570 | 5570 | 5570 | 2 |
| 401 | 20230619 | 120200 | 2272175920 | 5570 | 5580 | 5580 | 5570 | 1428 |
| 402 | 20230619 | 120100 | 2264216860 | 5580 | 5580 | 5580 | 5580 | 10 |
| 403 | 20230619 | 120000 | 2264161060 | 5570 | 5570 | 5570 | 5570 | 595 |
| 404 | 20230619 | 115900 | 2260846910 | 5570 | 5570 | 5570 | 5570 | 0 |
| 405 | 20230619 | 115800 | 2260846910 | 5570 | 5570 | 5570 | 5570 | 0 |
| 406 | 20230619 | 115700 | 2260846910 | 5570 | 5570 | 5570 | 5570 | 244 |
| 407 | 20230619 | 115600 | 2259487830 | 5570 | 5570 | 5570 | 5570 | 164 |
| 408 | 20230619 | 115500 | 2258574350 | 5570 | 5570 | 5570 | 5570 | 147 |
| 409 | 20230619 | 115400 | 2257755560 | 5570 | 5580 | 5580 | 5570 | 1986 |
| 410 | 20230619 | 115300 | 2246673830 | 5580 | 5570 | 5580 | 5570 | 160 |
| 411 | 20230619 | 115200 | 2245782520 | 5570 | 5570 | 5570 | 5570 | 109 |
| 412 | 20230619 | 115100 | 2245175390 | 5570 | 5570 | 5570 | 5570 | 391 |
| 413 | 20230619 | 115000 | 2242997520 | 5560 | 5570 | 5570 | 5560 | 499 |
| 414 | 20230619 | 114900 | 2240222990 | 5570 | 5570 | 5570 | 5560 | 830 |
| 415 | 20230619 | 114800 | 2235600420 | 5570 | 5570 | 5570 | 5560 | 206 |
| 416 | 20230619 | 114700 | 2234453050 | 5570 | 5570 | 5570 | 5570 | 1008 |
| 417 | 20230619 | 114600 | 2228838490 | 5570 | 5570 | 5570 | 5570 | 0 |
| 418 | 20230619 | 114500 | 2228838490 | 5570 | 5560 | 5570 | 5560 | 66 |
| 419 | 20230619 | 114400 | 2228471410 | 5560 | 5570 | 5570 | 5560 | 100 |
| 420 | 20230619 | 114300 | 2227914910 | 5570 | 5570 | 5580 | 5570 | 1584 |
| 421 | 20230619 | 114200 | 2219086480 | 5570 | 5560 | 5570 | 5560 | 12157 |
| 422 | 20230619 | 114100 | 2151435320 | 5560 | 5550 | 5560 | 5550 | 1494 |
| 423 | 20230619 | 114000 | 2143130140 | 5550 | 5550 | 5550 | 5550 | 10 |
| 424 | 20230619 | 113900 | 2143074640 | 5560 | 5560 | 5560 | 5560 | 0 |
| 425 | 20230619 | 113800 | 2143074640 | 5560 | 5550 | 5560 | 5550 | 3962 |
| 426 | 20230619 | 113700 | 2121085530 | 5540 | 5540 | 5540 | 5540 | 120 |
| 427 | 20230619 | 113600 | 2120420730 | 5540 | 5550 | 5550 | 5540 | 426 |
| 428 | 20230619 | 113500 | 2118059690 | 5550 | 5540 | 5550 | 5540 | 65 |
| 429 | 20230619 | 113400 | 2117699080 | 5550 | 5550 | 5550 | 5550 | 30 |
| 430 | 20230619 | 113300 | 2117532580 | 5550 | 5550 | 5550 | 5550 | 10 |
| 431 | 20230619 | 113200 | 2117477080 | 5540 | 5540 | 5550 | 5540 | 1714 |
| 432 | 20230619 | 113100 | 2107965080 | 5540 | 5550 | 5550 | 5540 | 1238 |
| 433 | 20230619 | 113000 | 2101102550 | 5550 | 5550 | 5550 | 5550 | 0 |
| 434 | 20230619 | 112900 | 2101102550 | 5550 | 5540 | 5550 | 5540 | 20 |
| 435 | 20230619 | 112800 | 2100991710 | 5540 | 5540 | 5540 | 5540 | 130 |
| 436 | 20230619 | 112700 | 2100271510 | 5540 | 5540 | 5540 | 5540 | 1200 |
| 437 | 20230619 | 112600 | 2093623510 | 5540 | 5550 | 5550 | 5540 | 221 |
| 438 | 20230619 | 112500 | 2092398330 | 5540 | 5540 | 5540 | 5540 | 182 |
| 439 | 20230619 | 112400 | 2091390050 | 5540 | 5540 | 5550 | 5540 | 571 |
| 440 | 20230619 | 112300 | 2088224850 | 5540 | 5540 | 5540 | 5540 | 237 |
| 441 | 20230619 | 112200 | 2086911870 | 5540 | 5550 | 5550 | 5540 | 56 |
| 442 | 20230619 | 112100 | 2086601600 | 5540 | 5540 | 5540 | 5540 | 612 |
| 443 | 20230619 | 112000 | 2083211120 | 5540 | 5540 | 5540 | 5540 | 515 |
| 444 | 20230619 | 111900 | 2080358020 | 5540 | 5540 | 5540 | 5540 | 3012 |
| 445 | 20230619 | 111800 | 2063671540 | 5540 | 5530 | 5540 | 5530 | 1365 |
| 446 | 20230619 | 111700 | 2056110690 | 5530 | 5530 | 5530 | 5530 | 14 |
| 447 | 20230619 | 111600 | 2056033270 | 5530 | 5540 | 5540 | 5530 | 103 |
| 448 | 20230619 | 111500 | 2055462800 | 5540 | 5540 | 5540 | 5530 | 4069 |
| 449 | 20230619 | 111400 | 2032959370 | 5530 | 5540 | 5540 | 5530 | 2250 |
| 450 | 20230619 | 111300 | 2020515010 | 5540 | 5540 | 5540 | 5530 | 745 |
| 451 | 20230619 | 111200 | 2016393880 | 5540 | 5540 | 5540 | 5540 | 106 |
| 452 | 20230619 | 111100 | 2015806640 | 5540 | 5540 | 5540 | 5540 | 5676 |
| 453 | 20230619 | 111000 | 1984361600 | 5540 | 5540 | 5540 | 5540 | 40 |
| 454 | 20230619 | 110900 | 1984140000 | 5540 | 5540 | 5540 | 5540 | 1377 |
| 455 | 20230619 | 110800 | 1976511420 | 5540 | 5550 | 5550 | 5540 | 273 |
| 456 | 20230619 | 110700 | 1974996970 | 5550 | 5550 | 5550 | 5550 | 109 |
| 457 | 20230619 | 110600 | 1974392020 | 5550 | 5550 | 5550 | 5550 | 14 |
| 458 | 20230619 | 110500 | 1974314320 | 5550 | 5550 | 5550 | 5550 | 181 |
| 459 | 20230619 | 110400 | 1973309770 | 5540 | 5540 | 5540 | 5540 | 1433 |
| 460 | 20230619 | 110300 | 1965370950 | 5530 | 5530 | 5530 | 5530 | 320 |
| 461 | 20230619 | 110200 | 1963601350 | 5530 | 5540 | 5540 | 5530 | 19 |
| 462 | 20230619 | 110100 | 1963496220 | 5540 | 5530 | 5540 | 5530 | 371 |
| 463 | 20230619 | 110000 | 1961443790 | 5540 | 5540 | 5540 | 5540 | 389 |
| 464 | 20230619 | 105900 | 1959288730 | 5540 | 5540 | 5540 | 5540 | 557 |
| 465 | 20230619 | 105800 | 1956202950 | 5540 | 5540 | 5540 | 5540 | 1438 |
| 466 | 20230619 | 105700 | 1948236430 | 5540 | 5530 | 5540 | 5530 | 220 |
| 467 | 20230619 | 105600 | 1947017880 | 5530 | 5540 | 5540 | 5530 | 1041 |
| 468 | 20230619 | 105500 | 1941260940 | 5540 | 5530 | 5540 | 5530 | 6294 |
| 469 | 20230619 | 105400 | 1906395050 | 5530 | 5530 | 5530 | 5530 | 3188 |
| 470 | 20230619 | 105300 | 1888765410 | 5520 | 5520 | 5520 | 5520 | 1164 |
| 471 | 20230619 | 105200 | 1882340130 | 5520 | 5530 | 5530 | 5520 | 660 |
| 472 | 20230619 | 105100 | 1878695980 | 5530 | 5530 | 5530 | 5530 | 9 |
| 473 | 20230619 | 105000 | 1878646210 | 5530 | 5530 | 5530 | 5520 | 946 |
| 474 | 20230619 | 104900 | 1873414840 | 5530 | 5530 | 5530 | 5520 | 523 |
| 475 | 20230619 | 104800 | 1870522750 | 5530 | 5530 | 5530 | 5530 | 134 |
| 476 | 20230619 | 104700 | 1869781730 | 5530 | 5530 | 5530 | 5530 | 550 |
| 477 | 20230619 | 104600 | 1866740230 | 5530 | 5530 | 5530 | 5530 | 89 |
| 478 | 20230619 | 104500 | 1866248060 | 5520 | 5530 | 5530 | 5520 | 3 |
| 479 | 20230619 | 104400 | 1866231490 | 5530 | 5520 | 5530 | 5520 | 1209 |
| 480 | 20230619 | 104300 | 1859557140 | 5520 | 5500 | 5520 | 5500 | 2226 |
| 481 | 20230619 | 104200 | 1847292640 | 5500 | 5490 | 5500 | 5490 | 2962 |
| 482 | 20230619 | 104100 | 1831005140 | 5500 | 5500 | 5500 | 5490 | 6831 |
| 483 | 20230619 | 104000 | 1793499400 | 5500 | 5500 | 5500 | 5500 | 7 |
| 484 | 20230619 | 103900 | 1793460900 | 5500 | 5500 | 5500 | 5500 | 42 |
| 485 | 20230619 | 103800 | 1793229900 | 5500 | 5500 | 5500 | 5490 | 3930 |
| 486 | 20230619 | 103700 | 1771615160 | 5510 | 5510 | 5510 | 5500 | 3237 |
| 487 | 20230619 | 103600 | 1753811270 | 5510 | 5500 | 5510 | 5500 | 5296 |
| 488 | 20230619 | 103500 | 1724681170 | 5500 | 5500 | 5510 | 5500 | 173 |
| 489 | 20230619 | 103400 | 1723729400 | 5510 | 5510 | 5510 | 5510 | 33 |
| 490 | 20230619 | 103300 | 1723547570 | 5510 | 5510 | 5510 | 5510 | 3686 |
| 491 | 20230619 | 103200 | 1703237710 | 5520 | 5520 | 5520 | 5520 | 525 |
| 492 | 20230619 | 103100 | 1700339710 | 5520 | 5530 | 5530 | 5520 | 2096 |
| 493 | 20230619 | 103000 | 1688764160 | 5540 | 5540 | 5540 | 5540 | 37 |
| 494 | 20230619 | 102900 | 1688559180 | 5540 | 5540 | 5540 | 5540 | 19 |
| 495 | 20230619 | 102800 | 1688453920 | 5540 | 5540 | 5540 | 5540 | 13 |
| 496 | 20230619 | 102700 | 1688381900 | 5530 | 5530 | 5540 | 5530 | 228 |
| 497 | 20230619 | 102600 | 1687121020 | 5530 | 5530 | 5530 | 5530 | 400 |
| 498 | 20230619 | 102500 | 1684909020 | 5530 | 5540 | 5550 | 5530 | 622 |
| 499 | 20230619 | 102400 | 1681465830 | 5550 | 5540 | 5550 | 5540 | 901 |
| 500 | 20230619 | 102300 | 1676474280 | 5530 | 5540 | 5540 | 5530 | 674 |
| 501 | 20230619 | 102200 | 1672746060 | 5530 | 5530 | 5530 | 5530 | 145 |
| 502 | 20230619 | 102100 | 1671944210 | 5530 | 5530 | 5530 | 5530 | 122 |
| 503 | 20230619 | 102000 | 1671269550 | 5540 | 5550 | 5550 | 5540 | 273 |
| 504 | 20230619 | 101900 | 1669754430 | 5550 | 5540 | 5550 | 5530 | 1144 |
| 505 | 20230619 | 101800 | 1663418700 | 5550 | 5530 | 5550 | 5530 | 909 |
| 506 | 20230619 | 101700 | 1658382570 | 5530 | 5520 | 5530 | 5520 | 9019 |
| 507 | 20230619 | 101600 | 1608594240 | 5520 | 5520 | 5520 | 5520 | 100 |
| 508 | 20230619 | 101500 | 1608042240 | 5510 | 5500 | 5520 | 5500 | 129 |
| 509 | 20230619 | 101400 | 1607331350 | 5500 | 5500 | 5500 | 5500 | 252 |
| 510 | 20230619 | 101300 | 1605945350 | 5500 | 5500 | 5500 | 5500 | 13185 |
| 511 | 20230619 | 101200 | 1533427850 | 5490 | 5500 | 5500 | 5490 | 230 |
| 512 | 20230619 | 101100 | 1532163150 | 5500 | 5490 | 5500 | 5490 | 669 |
| 513 | 20230619 | 101000 | 1528490320 | 5490 | 5490 | 5490 | 5490 | 526 |
| 514 | 20230619 | 100900 | 1525602580 | 5490 | 5490 | 5500 | 5490 | 1832 |
| 515 | 20230619 | 100800 | 1515544880 | 5490 | 5500 | 5500 | 5490 | 1051 |
| 516 | 20230619 | 100700 | 1509774530 | 5490 | 5500 | 5500 | 5490 | 657 |
| 517 | 20230619 | 100600 | 1506161550 | 5500 | 5500 | 5500 | 5500 | 50 |
| 518 | 20230619 | 100500 | 1505886550 | 5500 | 5500 | 5500 | 5500 | 141 |
| 519 | 20230619 | 100400 | 1505111050 | 5500 | 5510 | 5520 | 5490 | 3541 |
| 520 | 20230619 | 100300 | 1485611520 | 5510 | 5520 | 5520 | 5510 | 847 |
| 521 | 20230619 | 100200 | 1480943590 | 5520 | 5520 | 5520 | 5510 | 1009 |
| 522 | 20230619 | 100100 | 1475383910 | 5520 | 5510 | 5520 | 5510 | 1420 |
| 523 | 20230619 | 100000 | 1467553700 | 5520 | 5520 | 5520 | 5510 | 698 |
| 524 | 20230619 | 095900 | 1463705170 | 5520 | 5510 | 5520 | 5510 | 3209 |
| 525 | 20230619 | 095800 | 1445997540 | 5510 | 5510 | 5510 | 5510 | 1168 |
| 526 | 20230619 | 095700 | 1439561860 | 5510 | 5520 | 5520 | 5510 | 1187 |
| 527 | 20230619 | 095600 | 1433015460 | 5510 | 5520 | 5520 | 5500 | 2250 |
| 528 | 20230619 | 095500 | 1420608660 | 5520 | 5530 | 5530 | 5520 | 67 |
| 529 | 20230619 | 095400 | 1420238720 | 5530 | 5540 | 5540 | 5520 | 1333 |
| 530 | 20230619 | 095300 | 1412867900 | 5540 | 5530 | 5540 | 5530 | 128 |
| 531 | 20230619 | 095200 | 1412160050 | 5530 | 5530 | 5530 | 5530 | 438 |
| 532 | 20230619 | 095100 | 1409737910 | 5530 | 5540 | 5540 | 5520 | 1285 |
| 533 | 20230619 | 095000 | 1402627230 | 5530 | 5540 | 5540 | 5530 | 9411 |
| 534 | 20230619 | 094900 | 1350581010 | 5540 | 5550 | 5550 | 5540 | 963 |
| 535 | 20230619 | 094800 | 1345236630 | 5540 | 5540 | 5540 | 5540 | 384 |
| 536 | 20230619 | 094700 | 1343109270 | 5540 | 5540 | 5550 | 5540 | 837 |
| 537 | 20230619 | 094600 | 1338470980 | 5540 | 5550 | 5550 | 5540 | 2818 |
| 538 | 20230619 | 094500 | 1322853940 | 5550 | 5550 | 5550 | 5540 | 806 |
| 539 | 20230619 | 094400 | 1318383390 | 5550 | 5550 | 5560 | 5550 | 522 |
| 540 | 20230619 | 094300 | 1315486260 | 5560 | 5560 | 5570 | 5540 | 1906 |
| 541 | 20230619 | 094200 | 1304893130 | 5530 | 5560 | 5560 | 5530 | 763 |
| 542 | 20230619 | 094100 | 1300664040 | 5560 | 5560 | 5570 | 5550 | 19500 |
| 543 | 20230619 | 094000 | 1192243930 | 5560 | 5540 | 5560 | 5540 | 3501 |
| 544 | 20230619 | 093900 | 1172811430 | 5530 | 5520 | 5530 | 5520 | 2060 |
| 545 | 20230619 | 093800 | 1161437770 | 5510 | 5520 | 5520 | 5510 | 1348 |
| 546 | 20230619 | 093700 | 1154010180 | 5520 | 5500 | 5520 | 5490 | 7339 |
| 547 | 20230619 | 093600 | 1113580590 | 5500 | 5490 | 5500 | 5490 | 1376 |
| 548 | 20230619 | 093500 | 1106014730 | 5490 | 5490 | 5500 | 5490 | 654 |
| 549 | 20230619 | 093400 | 1102424220 | 5490 | 5490 | 5490 | 5490 | 1320 |
| 550 | 20230619 | 093300 | 1095177420 | 5490 | 5490 | 5500 | 5480 | 883 |
| 551 | 20230619 | 093200 | 1090331100 | 5490 | 5480 | 5490 | 5470 | 1289 |
| 552 | 20230619 | 093100 | 1083268220 | 5480 | 5490 | 5500 | 5470 | 3752 |
| 553 | 20230619 | 093000 | 1062672480 | 5480 | 5480 | 5490 | 5470 | 1869 |
| 554 | 20230619 | 092900 | 1052423620 | 5480 | 5460 | 5490 | 5460 | 2250 |
| 555 | 20230619 | 092800 | 1040093020 | 5460 | 5460 | 5470 | 5450 | 1090 |
| 556 | 20230619 | 092700 | 1034134290 | 5460 | 5460 | 5470 | 5450 | 2913 |
| 557 | 20230619 | 092600 | 1018231410 | 5460 | 5450 | 5480 | 5450 | 1454 |
| 558 | 20230619 | 092500 | 1010273830 | 5450 | 5460 | 5470 | 5450 | 1589 |
| 559 | 20230619 | 092400 | 1001613640 | 5450 | 5460 | 5470 | 5440 | 2734 |
| 560 | 20230619 | 092300 | 986702650 | 5440 | 5460 | 5460 | 5440 | 6611 |
| 561 | 20230619 | 092200 | 950668630 | 5460 | 5470 | 5470 | 5460 | 5424 |
| 562 | 20230619 | 092100 | 921027580 | 5470 | 5470 | 5480 | 5470 | 1265 |
| 563 | 20230619 | 092000 | 914107930 | 5470 | 5480 | 5480 | 5470 | 4049 |
| 564 | 20230619 | 091900 | 891953920 | 5480 | 5480 | 5480 | 5470 | 11334 |
| 565 | 20230619 | 091800 | 829919820 | 5480 | 5470 | 5480 | 5470 | 539 |
| 566 | 20230619 | 091700 | 826969100 | 5480 | 5470 | 5480 | 5470 | 810 |
| 567 | 20230619 | 091600 | 822538390 | 5470 | 5480 | 5480 | 5460 | 6400 |
| 568 | 20230619 | 091500 | 787527140 | 5480 | 5470 | 5480 | 5470 | 3484 |
| 569 | 20230619 | 091400 | 768450520 | 5470 | 5480 | 5490 | 5470 | 3575 |
| 570 | 20230619 | 091300 | 748862890 | 5480 | 5500 | 5500 | 5480 | 708 |
| 571 | 20230619 | 091200 | 744982610 | 5500 | 5490 | 5500 | 5480 | 2920 |
| 572 | 20230619 | 091100 | 728951850 | 5490 | 5480 | 5490 | 5460 | 4980 |
| 573 | 20230619 | 091000 | 701694000 | 5480 | 5480 | 5520 | 5480 | 3957 |
| 574 | 20230619 | 090900 | 679958200 | 5490 | 5460 | 5490 | 5440 | 12171 |
| 575 | 20230619 | 090800 | 613584660 | 5460 | 5460 | 5460 | 5440 | 23542 |
| 576 | 20230619 | 090700 | 485245320 | 5470 | 5500 | 5500 | 5470 | 3269 |
| 577 | 20230619 | 090600 | 467344230 | 5500 | 5510 | 5520 | 5490 | 11320 |
| 578 | 20230619 | 090500 | 405032070 | 5520 | 5550 | 5560 | 5510 | 3402 |
| 579 | 20230619 | 090400 | 386209810 | 5550 | 5570 | 5570 | 5540 | 2957 |
| 580 | 20230619 | 090300 | 369798260 | 5570 | 5580 | 5580 | 5550 | 30932 |
| 581 | 20230619 | 090200 | 197564960 | 5580 | 5600 | 5600 | 5560 | 4866 |
| 582 | 20230619 | 090100 | 170409890 | 5570 | 5550 | 5610 | 5550 | 14213 |
| 583 | 20230619 | 090000 | 91074160 | 5560 | 5510 | 5590 | 5510 | 16454 |