29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 190100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 3270 |
| 3 | 20230607 | 190000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 4 | 20230607 | 185900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 5 | 20230607 | 185800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 6 | 20230607 | 185700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 7 | 20230607 | 185600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 8 | 20230607 | 185500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 9 | 20230607 | 185400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 10 | 20230607 | 185300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 11 | 20230607 | 185200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 12 | 20230607 | 185100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 13 | 20230607 | 185000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 14 | 20230607 | 184900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 15 | 20230607 | 184800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 16 | 20230607 | 184700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 17 | 20230607 | 184600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 18 | 20230607 | 184500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 19 | 20230607 | 184400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 20 | 20230607 | 184300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 21 | 20230607 | 184200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 22 | 20230607 | 184100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 23 | 20230607 | 184000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 24 | 20230607 | 183900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 25 | 20230607 | 183800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 26 | 20230607 | 183700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 27 | 20230607 | 183600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 28 | 20230607 | 183500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 29 | 20230607 | 183400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 30 | 20230607 | 183300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 31 | 20230607 | 183200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 32 | 20230607 | 183100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 3270 |
| 33 | 20230607 | 183000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 34 | 20230607 | 182900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 35 | 20230607 | 182800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 36 | 20230607 | 182700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 37 | 20230607 | 182600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 38 | 20230607 | 182500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 39 | 20230607 | 182400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 40 | 20230607 | 182300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 41 | 20230607 | 182200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 42 | 20230607 | 182100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 43 | 20230607 | 182000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 44 | 20230607 | 181900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 45 | 20230607 | 181800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 46 | 20230607 | 181700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 47 | 20230607 | 181600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 48 | 20230607 | 181500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 49 | 20230607 | 181400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 50 | 20230607 | 181300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 51 | 20230607 | 181200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 52 | 20230607 | 181100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 53 | 20230607 | 181000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 54 | 20230607 | 180900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 55 | 20230607 | 180800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 56 | 20230607 | 180700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 57 | 20230607 | 180600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 58 | 20230607 | 180500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 59 | 20230607 | 180400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 60 | 20230607 | 180300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 61 | 20230607 | 180200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 62 | 20230607 | 180100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 3270 |
| 63 | 20230607 | 180000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 64 | 20230607 | 175900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 65 | 20230607 | 175800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 66 | 20230607 | 175700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 67 | 20230607 | 175600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 68 | 20230607 | 175500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 69 | 20230607 | 175400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 70 | 20230607 | 175300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 71 | 20230607 | 175200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 72 | 20230607 | 175100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 73 | 20230607 | 175000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 74 | 20230607 | 174900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 75 | 20230607 | 174800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 76 | 20230607 | 174700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 77 | 20230607 | 174600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 78 | 20230607 | 174500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 79 | 20230607 | 174400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 80 | 20230607 | 174300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 81 | 20230607 | 174200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 82 | 20230607 | 174100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 83 | 20230607 | 174000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 84 | 20230607 | 173900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 85 | 20230607 | 173800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 86 | 20230607 | 173700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 87 | 20230607 | 173600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 88 | 20230607 | 173500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 89 | 20230607 | 173400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 90 | 20230607 | 173300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 91 | 20230607 | 173200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 92 | 20230607 | 173100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 3270 |
| 93 | 20230607 | 173000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 94 | 20230607 | 172900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 95 | 20230607 | 172800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 96 | 20230607 | 172700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 97 | 20230607 | 172600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 98 | 20230607 | 172500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 99 | 20230607 | 172400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 100 | 20230607 | 172300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 101 | 20230607 | 172200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 102 | 20230607 | 172100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 103 | 20230607 | 172000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 104 | 20230607 | 171900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 105 | 20230607 | 171800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 106 | 20230607 | 171700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 107 | 20230607 | 171600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 108 | 20230607 | 171500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 109 | 20230607 | 171400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 110 | 20230607 | 171300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 111 | 20230607 | 171200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 112 | 20230607 | 171100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 113 | 20230607 | 171000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 114 | 20230607 | 170900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 115 | 20230607 | 170800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 116 | 20230607 | 170700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 117 | 20230607 | 170600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 118 | 20230607 | 170500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 119 | 20230607 | 170400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 120 | 20230607 | 170300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 121 | 20230607 | 170200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 122 | 20230607 | 170100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 3270 |
| 123 | 20230607 | 170000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 124 | 20230607 | 165900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 125 | 20230607 | 165800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 126 | 20230607 | 165700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 127 | 20230607 | 165600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 128 | 20230607 | 165500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 129 | 20230607 | 165400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 130 | 20230607 | 165300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 131 | 20230607 | 165200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 132 | 20230607 | 165100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 133 | 20230607 | 165000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 134 | 20230607 | 164900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 135 | 20230607 | 164800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 136 | 20230607 | 164700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 137 | 20230607 | 164600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 138 | 20230607 | 164500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 139 | 20230607 | 164400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 140 | 20230607 | 164300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 141 | 20230607 | 164200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 142 | 20230607 | 164100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 143 | 20230607 | 164000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 144 | 20230607 | 163900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 145 | 20230607 | 163800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 146 | 20230607 | 163700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 147 | 20230607 | 163600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 148 | 20230607 | 163500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 149 | 20230607 | 163400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 150 | 20230607 | 163300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 151 | 20230607 | 163200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 152 | 20230607 | 163100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 3270 |
| 153 | 20230607 | 163000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 154 | 20230607 | 162900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 155 | 20230607 | 162800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 156 | 20230607 | 162700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 157 | 20230607 | 162600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 158 | 20230607 | 162500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 159 | 20230607 | 162400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 160 | 20230607 | 162300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 161 | 20230607 | 162200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 162 | 20230607 | 162100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 163 | 20230607 | 162000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 164 | 20230607 | 161900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 165 | 20230607 | 161800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 166 | 20230607 | 161700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 167 | 20230607 | 161600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 168 | 20230607 | 161500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 169 | 20230607 | 161400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 170 | 20230607 | 161300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 171 | 20230607 | 161200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 172 | 20230607 | 161100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 173 | 20230607 | 161000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 174 | 20230607 | 160900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 175 | 20230607 | 160800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 176 | 20230607 | 160700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 177 | 20230607 | 160600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 178 | 20230607 | 160500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 179 | 20230607 | 160400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 180 | 20230607 | 160300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 181 | 20230607 | 160200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 182 | 20230607 | 160100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 3270 |
| 183 | 20230607 | 160000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 184 | 20230607 | 155900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 185 | 20230607 | 155800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 186 | 20230607 | 155700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 187 | 20230607 | 155600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 188 | 20230607 | 155500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 189 | 20230607 | 155400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 190 | 20230607 | 155300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 191 | 20230607 | 155200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 192 | 20230607 | 155100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 193 | 20230607 | 155000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 194 | 20230607 | 154900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 195 | 20230607 | 154800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 196 | 20230607 | 154700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 197 | 20230607 | 154600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 198 | 20230607 | 154500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 199 | 20230607 | 154400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 200 | 20230607 | 154300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 201 | 20230607 | 154200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 202 | 20230607 | 154100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 203 | 20230607 | 154000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 204 | 20230607 | 153900 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 205 | 20230607 | 153800 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 206 | 20230607 | 153700 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 207 | 20230607 | 153600 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 208 | 20230607 | 153500 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 209 | 20230607 | 153400 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 210 | 20230607 | 153300 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 211 | 20230607 | 153200 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 0 |
| 212 | 20230607 | 153100 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 3270 |
| 213 | 20230607 | 153000 | 1190587725 | 4625 | 4625 | 4625 | 4625 | 3270 |
| 214 | 20230607 | 152900 | 1175463975 | 4615 | 4615 | 4615 | 4615 | 0 |
| 215 | 20230607 | 152800 | 1175463975 | 4615 | 4615 | 4615 | 4615 | 0 |
| 216 | 20230607 | 152700 | 1175463975 | 4615 | 4615 | 4615 | 4615 | 0 |
| 217 | 20230607 | 152600 | 1175463975 | 4615 | 4615 | 4615 | 4615 | 0 |
| 218 | 20230607 | 152500 | 1175463975 | 4615 | 4615 | 4615 | 4615 | 0 |
| 219 | 20230607 | 152400 | 1175463975 | 4615 | 4615 | 4615 | 4615 | 0 |
| 220 | 20230607 | 152300 | 1175463975 | 4615 | 4615 | 4615 | 4615 | 0 |
| 221 | 20230607 | 152200 | 1175463975 | 4615 | 4615 | 4615 | 4615 | 0 |
| 222 | 20230607 | 152100 | 1175463975 | 4615 | 4615 | 4615 | 4615 | 0 |
| 223 | 20230607 | 152000 | 1175463975 | 4615 | 4615 | 4615 | 4615 | 0 |
| 224 | 20230607 | 151900 | 1175463975 | 4615 | 4615 | 4615 | 4615 | 57 |
| 225 | 20230607 | 151800 | 1175200920 | 4620 | 4620 | 4620 | 4615 | 8747 |
| 226 | 20230607 | 151700 | 1134789790 | 4615 | 4615 | 4615 | 4615 | 150 |
| 227 | 20230607 | 151600 | 1134097540 | 4620 | 4615 | 4620 | 4615 | 37 |
| 228 | 20230607 | 151500 | 1133926700 | 4615 | 4620 | 4620 | 4615 | 154 |
| 229 | 20230607 | 151400 | 1133215720 | 4615 | 4615 | 4615 | 4615 | 83 |
| 230 | 20230607 | 151300 | 1132832675 | 4615 | 4615 | 4615 | 4615 | 0 |
| 231 | 20230607 | 151200 | 1132832675 | 4615 | 4615 | 4615 | 4615 | 108 |
| 232 | 20230607 | 151100 | 1132334255 | 4615 | 4615 | 4615 | 4615 | 34 |
| 233 | 20230607 | 151000 | 1132177345 | 4615 | 4615 | 4615 | 4615 | 568 |
| 234 | 20230607 | 150900 | 1129556025 | 4615 | 4615 | 4615 | 4615 | 0 |
| 235 | 20230607 | 150800 | 1129556025 | 4615 | 4615 | 4615 | 4615 | 113 |
| 236 | 20230607 | 150700 | 1129034530 | 4620 | 4620 | 4620 | 4620 | 701 |
| 237 | 20230607 | 150600 | 1125795910 | 4615 | 4615 | 4615 | 4615 | 200 |
| 238 | 20230607 | 150500 | 1124872910 | 4615 | 4615 | 4615 | 4615 | 122 |
| 239 | 20230607 | 150400 | 1124309880 | 4620 | 4620 | 4620 | 4620 | 302 |
| 240 | 20230607 | 150300 | 1122914640 | 4620 | 4615 | 4620 | 4615 | 56 |
| 241 | 20230607 | 150200 | 1122656195 | 4615 | 4615 | 4615 | 4615 | 0 |
| 242 | 20230607 | 150100 | 1122656195 | 4615 | 4615 | 4615 | 4615 | 97 |
| 243 | 20230607 | 150000 | 1122208540 | 4620 | 4620 | 4620 | 4620 | 3000 |
| 244 | 20230607 | 145900 | 1108348540 | 4620 | 4615 | 4620 | 4615 | 85 |
| 245 | 20230607 | 145800 | 1107956240 | 4615 | 4615 | 4615 | 4615 | 0 |
| 246 | 20230607 | 145700 | 1107956240 | 4615 | 4615 | 4615 | 4615 | 143 |
| 247 | 20230607 | 145600 | 1107296295 | 4620 | 4620 | 4620 | 4620 | 201 |
| 248 | 20230607 | 145500 | 1106367675 | 4620 | 4620 | 4620 | 4615 | 70 |
| 249 | 20230607 | 145400 | 1106044570 | 4615 | 4615 | 4615 | 4615 | 388 |
| 250 | 20230607 | 145300 | 1104253950 | 4615 | 4615 | 4620 | 4615 | 522 |
| 251 | 20230607 | 145200 | 1101844810 | 4615 | 4615 | 4615 | 4615 | 190 |
| 252 | 20230607 | 145100 | 1100967960 | 4615 | 4615 | 4615 | 4615 | 11585 |
| 253 | 20230607 | 145000 | 1047503185 | 4620 | 4615 | 4620 | 4615 | 95 |
| 254 | 20230607 | 144900 | 1047064755 | 4620 | 4620 | 4620 | 4620 | 402 |
| 255 | 20230607 | 144800 | 1045207515 | 4615 | 4615 | 4615 | 4615 | 320 |
| 256 | 20230607 | 144700 | 1043730715 | 4620 | 4620 | 4620 | 4620 | 53 |
| 257 | 20230607 | 144600 | 1043485855 | 4615 | 4620 | 4620 | 4615 | 416 |
| 258 | 20230607 | 144500 | 1041564400 | 4620 | 4615 | 4620 | 4615 | 28 |
| 259 | 20230607 | 144400 | 1041435105 | 4615 | 4620 | 4620 | 4615 | 136 |
| 260 | 20230607 | 144300 | 1040807205 | 4620 | 4620 | 4620 | 4615 | 178 |
| 261 | 20230607 | 144200 | 1039985385 | 4620 | 4620 | 4620 | 4620 | 20 |
| 262 | 20230607 | 144100 | 1039892985 | 4620 | 4615 | 4620 | 4615 | 72 |
| 263 | 20230607 | 144000 | 1039560700 | 4620 | 4620 | 4620 | 4620 | 71 |
| 264 | 20230607 | 143900 | 1039232680 | 4615 | 4620 | 4620 | 4615 | 127 |
| 265 | 20230607 | 143800 | 1038646570 | 4615 | 4615 | 4615 | 4615 | 0 |
| 266 | 20230607 | 143700 | 1038646570 | 4615 | 4620 | 4620 | 4615 | 75 |
| 267 | 20230607 | 143600 | 1038300345 | 4620 | 4620 | 4620 | 4620 | 25 |
| 268 | 20230607 | 143500 | 1038184845 | 4620 | 4615 | 4620 | 4615 | 589 |
| 269 | 20230607 | 143400 | 1035464110 | 4620 | 4620 | 4620 | 4620 | 106 |
| 270 | 20230607 | 143300 | 1034974390 | 4615 | 4615 | 4615 | 4615 | 88 |
| 271 | 20230607 | 143200 | 1034568270 | 4615 | 4615 | 4615 | 4615 | 199 |
| 272 | 20230607 | 143100 | 1033649885 | 4615 | 4615 | 4615 | 4615 | 0 |
| 273 | 20230607 | 143000 | 1033649885 | 4615 | 4615 | 4615 | 4615 | 84 |
| 274 | 20230607 | 142900 | 1033262225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 275 | 20230607 | 142800 | 1033262225 | 4620 | 4615 | 4620 | 4615 | 415 |
| 276 | 20230607 | 142700 | 1031345405 | 4615 | 4615 | 4615 | 4615 | 0 |
| 277 | 20230607 | 142600 | 1031345405 | 4615 | 4615 | 4615 | 4615 | 81 |
| 278 | 20230607 | 142500 | 1030971590 | 4620 | 4620 | 4620 | 4620 | 1000 |
| 279 | 20230607 | 142400 | 1026351590 | 4615 | 4620 | 4620 | 4615 | 103 |
| 280 | 20230607 | 142300 | 1025876225 | 4620 | 4620 | 4620 | 4620 | 4 |
| 281 | 20230607 | 142200 | 1025857745 | 4615 | 4615 | 4620 | 4615 | 2475 |
| 282 | 20230607 | 142100 | 1014435615 | 4615 | 4620 | 4620 | 4615 | 160 |
| 283 | 20230607 | 142000 | 1013697210 | 4615 | 4615 | 4615 | 4615 | 0 |
| 284 | 20230607 | 141900 | 1013697210 | 4615 | 4615 | 4615 | 4615 | 68 |
| 285 | 20230607 | 141800 | 1013383390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 286 | 20230607 | 141700 | 1013383390 | 4615 | 4615 | 4615 | 4615 | 110 |
| 287 | 20230607 | 141600 | 1012875740 | 4615 | 4615 | 4615 | 4615 | 0 |
| 288 | 20230607 | 141500 | 1012875740 | 4615 | 4615 | 4615 | 4615 | 67 |
| 289 | 20230607 | 141400 | 1012566535 | 4615 | 4615 | 4615 | 4615 | 2500 |
| 290 | 20230607 | 141300 | 1001029035 | 4615 | 4615 | 4615 | 4615 | 114 |
| 291 | 20230607 | 141200 | 1000502925 | 4620 | 4620 | 4620 | 4620 | 1 |
| 292 | 20230607 | 141100 | 1000498305 | 4615 | 4615 | 4615 | 4615 | 119 |
| 293 | 20230607 | 141000 | 999949120 | 4615 | 4615 | 4615 | 4615 | 98 |
| 294 | 20230607 | 140900 | 999496850 | 4615 | 4615 | 4615 | 4615 | 60 |
| 295 | 20230607 | 140800 | 999219950 | 4615 | 4620 | 4620 | 4615 | 179 |
| 296 | 20230607 | 140700 | 998393365 | 4620 | 4620 | 4620 | 4620 | 0 |
| 297 | 20230607 | 140600 | 998393365 | 4620 | 4620 | 4620 | 4615 | 609 |
| 298 | 20230607 | 140500 | 995580320 | 4620 | 4615 | 4620 | 4615 | 204 |
| 299 | 20230607 | 140400 | 994638855 | 4615 | 4615 | 4615 | 4615 | 70 |
| 300 | 20230607 | 140300 | 994315805 | 4615 | 4615 | 4615 | 4615 | 0 |
| 301 | 20230607 | 140200 | 994315805 | 4615 | 4620 | 4620 | 4615 | 448 |
| 302 | 20230607 | 140100 | 992246625 | 4615 | 4615 | 4615 | 4615 | 0 |
| 303 | 20230607 | 140000 | 992246625 | 4615 | 4620 | 4620 | 4615 | 114 |
| 304 | 20230607 | 135900 | 991720250 | 4615 | 4615 | 4615 | 4615 | 133 |
| 305 | 20230607 | 135800 | 991106455 | 4620 | 4620 | 4620 | 4620 | 0 |
| 306 | 20230607 | 135700 | 991106455 | 4620 | 4615 | 4620 | 4615 | 808 |
| 307 | 20230607 | 135600 | 987373715 | 4615 | 4615 | 4615 | 4615 | 0 |
| 308 | 20230607 | 135500 | 987373715 | 4615 | 4615 | 4615 | 4615 | 94 |
| 309 | 20230607 | 135400 | 986939905 | 4615 | 4615 | 4615 | 4615 | 0 |
| 310 | 20230607 | 135300 | 986939905 | 4615 | 4620 | 4620 | 4615 | 96 |
| 311 | 20230607 | 135200 | 986496800 | 4620 | 4620 | 4620 | 4620 | 31 |
| 312 | 20230607 | 135100 | 986353580 | 4615 | 4615 | 4615 | 4615 | 1150 |
| 313 | 20230607 | 135000 | 981046330 | 4615 | 4615 | 4615 | 4615 | 0 |
| 314 | 20230607 | 134900 | 981046330 | 4615 | 4620 | 4620 | 4615 | 3179 |
| 315 | 20230607 | 134800 | 966359760 | 4620 | 4615 | 4620 | 4615 | 507 |
| 316 | 20230607 | 134700 | 964017955 | 4615 | 4615 | 4615 | 4615 | 2 |
| 317 | 20230607 | 134600 | 964008725 | 4615 | 4615 | 4615 | 4615 | 70 |
| 318 | 20230607 | 134500 | 963685675 | 4615 | 4615 | 4615 | 4615 | 0 |
| 319 | 20230607 | 134400 | 963685675 | 4615 | 4615 | 4615 | 4615 | 96 |
| 320 | 20230607 | 134300 | 963242635 | 4615 | 4615 | 4615 | 4615 | 0 |
| 321 | 20230607 | 134200 | 963242635 | 4615 | 4615 | 4615 | 4615 | 81 |
| 322 | 20230607 | 134100 | 962868820 | 4615 | 4615 | 4615 | 4615 | 0 |
| 323 | 20230607 | 134000 | 962868820 | 4615 | 4620 | 4620 | 4615 | 130 |
| 324 | 20230607 | 133900 | 962268760 | 4620 | 4615 | 4620 | 4615 | 99 |
| 325 | 20230607 | 133800 | 961811785 | 4615 | 4615 | 4615 | 4615 | 0 |
| 326 | 20230607 | 133700 | 961811785 | 4615 | 4615 | 4615 | 4615 | 122 |
| 327 | 20230607 | 133600 | 961248755 | 4620 | 4620 | 4620 | 4620 | 48 |
| 328 | 20230607 | 133500 | 961026995 | 4615 | 4615 | 4615 | 4615 | 292 |
| 329 | 20230607 | 133400 | 959679415 | 4615 | 4615 | 4615 | 4615 | 0 |
| 330 | 20230607 | 133300 | 959679415 | 4615 | 4620 | 4620 | 4615 | 101 |
| 331 | 20230607 | 133200 | 959213290 | 4620 | 4620 | 4620 | 4620 | 0 |
| 332 | 20230607 | 133100 | 959213290 | 4620 | 4615 | 4620 | 4615 | 85 |
| 333 | 20230607 | 133000 | 958820980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 334 | 20230607 | 132900 | 958820980 | 4615 | 4620 | 4620 | 4615 | 93 |
| 335 | 20230607 | 132800 | 958391780 | 4620 | 4615 | 4620 | 4615 | 1088 |
| 336 | 20230607 | 132700 | 953365645 | 4620 | 4620 | 4620 | 4620 | 15 |
| 337 | 20230607 | 132600 | 953296345 | 4620 | 4615 | 4620 | 4615 | 131 |
| 338 | 20230607 | 132500 | 952691735 | 4620 | 4620 | 4620 | 4620 | 10 |
| 339 | 20230607 | 132400 | 952645535 | 4615 | 4615 | 4615 | 4615 | 55 |
| 340 | 20230607 | 132300 | 952391710 | 4615 | 4615 | 4615 | 4615 | 0 |
| 341 | 20230607 | 132200 | 952391710 | 4615 | 4615 | 4620 | 4615 | 161 |
| 342 | 20230607 | 132100 | 951648635 | 4615 | 4615 | 4615 | 4615 | 250 |
| 343 | 20230607 | 132000 | 950494885 | 4615 | 4615 | 4615 | 4615 | 1209 |
| 344 | 20230607 | 131900 | 944915350 | 4615 | 4615 | 4615 | 4615 | 14 |
| 345 | 20230607 | 131800 | 944850740 | 4610 | 4610 | 4610 | 4610 | 113 |
| 346 | 20230607 | 131700 | 944329810 | 4610 | 4610 | 4610 | 4610 | 64 |
| 347 | 20230607 | 131600 | 944034770 | 4615 | 4615 | 4615 | 4610 | 4877 |
| 348 | 20230607 | 131500 | 921551555 | 4615 | 4615 | 4615 | 4615 | 99 |
| 349 | 20230607 | 131400 | 921094670 | 4615 | 4615 | 4615 | 4615 | 0 |
| 350 | 20230607 | 131300 | 921094670 | 4615 | 4615 | 4615 | 4615 | 91 |
| 351 | 20230607 | 131200 | 920674705 | 4615 | 4615 | 4615 | 4615 | 64 |
| 352 | 20230607 | 131100 | 920379345 | 4610 | 4610 | 4610 | 4610 | 92 |
| 353 | 20230607 | 131000 | 919955225 | 4610 | 4620 | 4620 | 4610 | 912 |
| 354 | 20230607 | 130900 | 915750895 | 4610 | 4615 | 4620 | 4610 | 179 |
| 355 | 20230607 | 130800 | 914925230 | 4615 | 4615 | 4615 | 4615 | 0 |
| 356 | 20230607 | 130700 | 914925230 | 4615 | 4620 | 4620 | 4615 | 1210 |
| 357 | 20230607 | 130600 | 909341055 | 4620 | 4615 | 4620 | 4615 | 55 |
| 358 | 20230607 | 130500 | 909087195 | 4620 | 4620 | 4620 | 4620 | 1 |
| 359 | 20230607 | 130400 | 909082575 | 4610 | 4610 | 4610 | 4610 | 125 |
| 360 | 20230607 | 130300 | 908506325 | 4610 | 4610 | 4610 | 4610 | 0 |
| 361 | 20230607 | 130200 | 908506325 | 4610 | 4610 | 4610 | 4610 | 62 |
| 362 | 20230607 | 130100 | 908220505 | 4615 | 4615 | 4615 | 4610 | 370 |
| 363 | 20230607 | 130000 | 906512965 | 4610 | 4610 | 4610 | 4605 | 410 |
| 364 | 20230607 | 125900 | 904623485 | 4610 | 4610 | 4610 | 4610 | 5 |
| 365 | 20230607 | 125800 | 904600435 | 4610 | 4610 | 4610 | 4605 | 559 |
| 366 | 20230607 | 125700 | 902023710 | 4610 | 4610 | 4610 | 4610 | 1177 |
| 367 | 20230607 | 125600 | 896597740 | 4610 | 4615 | 4615 | 4610 | 122 |
| 368 | 20230607 | 125500 | 896035315 | 4610 | 4610 | 4610 | 4610 | 56 |
| 369 | 20230607 | 125400 | 895777155 | 4615 | 4615 | 4615 | 4615 | 2 |
| 370 | 20230607 | 125300 | 895767925 | 4615 | 4615 | 4615 | 4615 | 53 |
| 371 | 20230607 | 125200 | 895523330 | 4615 | 4615 | 4615 | 4615 | 2 |
| 372 | 20230607 | 125100 | 895514100 | 4615 | 4615 | 4615 | 4615 | 61 |
| 373 | 20230607 | 125000 | 895232585 | 4615 | 4615 | 4615 | 4615 | 10 |
| 374 | 20230607 | 124900 | 895186435 | 4615 | 4615 | 4615 | 4615 | 273 |
| 375 | 20230607 | 124800 | 893926540 | 4615 | 4615 | 4615 | 4615 | 73 |
| 376 | 20230607 | 124700 | 893589645 | 4615 | 4620 | 4620 | 4615 | 209 |
| 377 | 20230607 | 124600 | 892624610 | 4615 | 4615 | 4615 | 4615 | 82 |
| 378 | 20230607 | 124500 | 892246180 | 4615 | 4615 | 4615 | 4615 | 63 |
| 379 | 20230607 | 124400 | 891955435 | 4615 | 4615 | 4615 | 4615 | 239 |
| 380 | 20230607 | 124300 | 890852450 | 4615 | 4615 | 4615 | 4615 | 136 |
| 381 | 20230607 | 124200 | 890224810 | 4610 | 4610 | 4610 | 4610 | 653 |
| 382 | 20230607 | 124100 | 887214480 | 4610 | 4615 | 4615 | 4610 | 3 |
| 383 | 20230607 | 124000 | 887200645 | 4610 | 4610 | 4610 | 4610 | 58 |
| 384 | 20230607 | 123900 | 886933265 | 4610 | 4610 | 4610 | 4610 | 0 |
| 385 | 20230607 | 123800 | 886933265 | 4610 | 4615 | 4615 | 4610 | 90 |
| 386 | 20230607 | 123700 | 886518355 | 4610 | 4610 | 4610 | 4610 | 0 |
| 387 | 20230607 | 123600 | 886518355 | 4610 | 4610 | 4610 | 4610 | 89 |
| 388 | 20230607 | 123500 | 886108065 | 4610 | 4610 | 4610 | 4610 | 18 |
| 389 | 20230607 | 123400 | 886025085 | 4610 | 4615 | 4615 | 4610 | 953 |
| 390 | 20230607 | 123300 | 881631720 | 4615 | 4615 | 4615 | 4610 | 197 |
| 391 | 20230607 | 123200 | 880722935 | 4610 | 4610 | 4610 | 4610 | 0 |
| 392 | 20230607 | 123100 | 880722935 | 4610 | 4610 | 4610 | 4610 | 152 |
| 393 | 20230607 | 123000 | 880022215 | 4610 | 4610 | 4610 | 4610 | 0 |
| 394 | 20230607 | 122900 | 880022215 | 4610 | 4610 | 4610 | 4610 | 55 |
| 395 | 20230607 | 122800 | 879768665 | 4615 | 4620 | 4620 | 4615 | 12 |
| 396 | 20230607 | 122700 | 879713275 | 4615 | 4620 | 4620 | 4615 | 406 |
| 397 | 20230607 | 122600 | 877838585 | 4615 | 4615 | 4615 | 4610 | 7471 |
| 398 | 20230607 | 122500 | 843391720 | 4615 | 4615 | 4615 | 4615 | 46 |
| 399 | 20230607 | 122400 | 843179430 | 4615 | 4615 | 4615 | 4615 | 103 |
| 400 | 20230607 | 122300 | 842704085 | 4615 | 4615 | 4615 | 4615 | 648 |
| 401 | 20230607 | 122200 | 839713565 | 4615 | 4615 | 4615 | 4615 | 846 |
| 402 | 20230607 | 122100 | 835809275 | 4615 | 4615 | 4615 | 4615 | 10 |
| 403 | 20230607 | 122000 | 835763125 | 4615 | 4615 | 4615 | 4615 | 153 |
| 404 | 20230607 | 121900 | 835057030 | 4615 | 4615 | 4615 | 4615 | 0 |
| 405 | 20230607 | 121800 | 835057030 | 4615 | 4615 | 4615 | 4615 | 70 |
| 406 | 20230607 | 121700 | 834733980 | 4615 | 4615 | 4615 | 4615 | 0 |
| 407 | 20230607 | 121600 | 834733980 | 4615 | 4620 | 4620 | 4615 | 128 |
| 408 | 20230607 | 121500 | 834143255 | 4615 | 4620 | 4620 | 4615 | 471 |
| 409 | 20230607 | 121400 | 831969535 | 4615 | 4620 | 4620 | 4615 | 146 |
| 410 | 20230607 | 121300 | 831295265 | 4625 | 4620 | 4625 | 4620 | 102 |
| 411 | 20230607 | 121200 | 830824000 | 4620 | 4615 | 4620 | 4615 | 10839 |
| 412 | 20230607 | 121100 | 780750660 | 4615 | 4610 | 4615 | 4610 | 102 |
| 413 | 20230607 | 121000 | 780280330 | 4615 | 4615 | 4615 | 4615 | 21 |
| 414 | 20230607 | 120900 | 780183415 | 4615 | 4610 | 4615 | 4610 | 546 |
| 415 | 20230607 | 120800 | 777664440 | 4610 | 4610 | 4610 | 4610 | 2200 |
| 416 | 20230607 | 120700 | 767522440 | 4615 | 4610 | 4615 | 4610 | 164 |
| 417 | 20230607 | 120600 | 766765900 | 4615 | 4615 | 4615 | 4615 | 160 |
| 418 | 20230607 | 120500 | 766027500 | 4615 | 4620 | 4620 | 4615 | 360 |
| 419 | 20230607 | 120400 | 764364600 | 4620 | 4615 | 4620 | 4615 | 317 |
| 420 | 20230607 | 120300 | 762900855 | 4615 | 4615 | 4615 | 4610 | 218 |
| 421 | 20230607 | 120200 | 761895865 | 4615 | 4615 | 4615 | 4615 | 207 |
| 422 | 20230607 | 120100 | 760940560 | 4615 | 4615 | 4615 | 4615 | 32 |
| 423 | 20230607 | 120000 | 760792880 | 4610 | 4610 | 4610 | 4610 | 348 |
| 424 | 20230607 | 115900 | 759188600 | 4615 | 4615 | 4615 | 4615 | 41 |
| 425 | 20230607 | 115800 | 758999385 | 4615 | 4615 | 4615 | 4615 | 1076 |
| 426 | 20230607 | 115700 | 754033645 | 4615 | 4615 | 4615 | 4615 | 311 |
| 427 | 20230607 | 115600 | 752598380 | 4615 | 4615 | 4615 | 4615 | 98 |
| 428 | 20230607 | 115500 | 752146110 | 4615 | 4615 | 4615 | 4615 | 19 |
| 429 | 20230607 | 115400 | 752058425 | 4615 | 4620 | 4620 | 4615 | 4184 |
| 430 | 20230607 | 115300 | 732731915 | 4620 | 4615 | 4620 | 4615 | 101 |
| 431 | 20230607 | 115200 | 732265300 | 4615 | 4615 | 4615 | 4615 | 55 |
| 432 | 20230607 | 115100 | 732011475 | 4615 | 4615 | 4615 | 4615 | 93 |
| 433 | 20230607 | 115000 | 731582280 | 4615 | 4615 | 4615 | 4615 | 1 |
| 434 | 20230607 | 114900 | 731577665 | 4615 | 4615 | 4615 | 4615 | 97 |
| 435 | 20230607 | 114800 | 731130010 | 4615 | 4615 | 4615 | 4615 | 6 |
| 436 | 20230607 | 114700 | 731102320 | 4615 | 4615 | 4615 | 4615 | 129 |
| 437 | 20230607 | 114600 | 730506985 | 4620 | 4615 | 4620 | 4615 | 265 |
| 438 | 20230607 | 114500 | 729284005 | 4615 | 4615 | 4615 | 4610 | 2865 |
| 439 | 20230607 | 114400 | 716073820 | 4615 | 4615 | 4615 | 4615 | 2797 |
| 440 | 20230607 | 114300 | 703165665 | 4610 | 4610 | 4610 | 4610 | 93 |
| 441 | 20230607 | 114200 | 702736935 | 4615 | 4615 | 4615 | 4615 | 1 |
| 442 | 20230607 | 114100 | 702732320 | 4610 | 4610 | 4610 | 4610 | 84 |
| 443 | 20230607 | 114000 | 702345080 | 4610 | 4610 | 4610 | 4610 | 95 |
| 444 | 20230607 | 113900 | 701907130 | 4610 | 4610 | 4610 | 4610 | 0 |
| 445 | 20230607 | 113800 | 701907130 | 4610 | 4610 | 4610 | 4610 | 82 |
| 446 | 20230607 | 113700 | 701529110 | 4615 | 4615 | 4615 | 4615 | 6 |
| 447 | 20230607 | 113600 | 701501420 | 4615 | 4615 | 4615 | 4615 | 181 |
| 448 | 20230607 | 113500 | 700666105 | 4615 | 4615 | 4615 | 4615 | 1822 |
| 449 | 20230607 | 113400 | 692257575 | 4615 | 4620 | 4620 | 4615 | 135 |
| 450 | 20230607 | 113300 | 691634500 | 4615 | 4615 | 4615 | 4615 | 37 |
| 451 | 20230607 | 113200 | 691463745 | 4615 | 4615 | 4615 | 4615 | 299 |
| 452 | 20230607 | 113100 | 690083860 | 4615 | 4610 | 4615 | 4610 | 2998 |
| 453 | 20230607 | 113000 | 676252130 | 4610 | 4610 | 4610 | 4610 | 85 |
| 454 | 20230607 | 112900 | 675860280 | 4610 | 4610 | 4610 | 4610 | 133 |
| 455 | 20230607 | 112800 | 675247150 | 4610 | 4610 | 4610 | 4610 | 0 |
| 456 | 20230607 | 112700 | 675247150 | 4610 | 4610 | 4610 | 4610 | 85 |
| 457 | 20230607 | 112600 | 674855300 | 4610 | 4610 | 4610 | 4610 | 0 |
| 458 | 20230607 | 112500 | 674855300 | 4610 | 4610 | 4610 | 4610 | 108 |
| 459 | 20230607 | 112400 | 674357420 | 4610 | 4610 | 4610 | 4610 | 0 |
| 460 | 20230607 | 112300 | 674357420 | 4610 | 4615 | 4615 | 4610 | 174 |
| 461 | 20230607 | 112200 | 673554755 | 4615 | 4615 | 4615 | 4615 | 51 |
| 462 | 20230607 | 112100 | 673319390 | 4610 | 4615 | 4615 | 4610 | 319 |
| 463 | 20230607 | 112000 | 671847800 | 4615 | 4615 | 4615 | 4610 | 14 |
| 464 | 20230607 | 111900 | 671783240 | 4610 | 4610 | 4610 | 4610 | 58 |
| 465 | 20230607 | 111800 | 671515860 | 4610 | 4610 | 4610 | 4610 | 808 |
| 466 | 20230607 | 111700 | 667790980 | 4615 | 4610 | 4615 | 4610 | 1038 |
| 467 | 20230607 | 111600 | 663005760 | 4615 | 4610 | 4615 | 4610 | 400 |
| 468 | 20230607 | 111500 | 661160170 | 4610 | 4610 | 4610 | 4610 | 0 |
| 469 | 20230607 | 111400 | 661160170 | 4610 | 4610 | 4610 | 4610 | 3202 |
| 470 | 20230607 | 111300 | 646398950 | 4610 | 4610 | 4610 | 4610 | 8766 |
| 471 | 20230607 | 111200 | 605987690 | 4610 | 4615 | 4615 | 4610 | 70 |
| 472 | 20230607 | 111100 | 605664985 | 4615 | 4615 | 4615 | 4615 | 389 |
| 473 | 20230607 | 111000 | 603869750 | 4610 | 4610 | 4610 | 4610 | 101 |
| 474 | 20230607 | 110900 | 603404140 | 4615 | 4615 | 4615 | 4615 | 310 |
| 475 | 20230607 | 110800 | 601973490 | 4610 | 4615 | 4615 | 4610 | 1183 |
| 476 | 20230607 | 110700 | 596514325 | 4615 | 4610 | 4615 | 4610 | 193 |
| 477 | 20230607 | 110600 | 595624150 | 4615 | 4615 | 4615 | 4615 | 0 |
| 478 | 20230607 | 110500 | 595624150 | 4615 | 4615 | 4615 | 4610 | 398 |
| 479 | 20230607 | 110400 | 593787745 | 4615 | 4615 | 4615 | 4615 | 1 |
| 480 | 20230607 | 110300 | 593783130 | 4615 | 4610 | 4615 | 4610 | 124 |
| 481 | 20230607 | 110200 | 593211465 | 4615 | 4615 | 4615 | 4615 | 36 |
| 482 | 20230607 | 110100 | 593045325 | 4610 | 4615 | 4615 | 4610 | 75 |
| 483 | 20230607 | 110000 | 592699490 | 4610 | 4610 | 4610 | 4610 | 0 |
| 484 | 20230607 | 105900 | 592699490 | 4610 | 4610 | 4610 | 4610 | 89 |
| 485 | 20230607 | 105800 | 592289200 | 4610 | 4610 | 4610 | 4610 | 89 |
| 486 | 20230607 | 105700 | 591878910 | 4615 | 4615 | 4615 | 4615 | 0 |
| 487 | 20230607 | 105600 | 591878910 | 4615 | 4610 | 4615 | 4610 | 450 |
| 488 | 20230607 | 105500 | 589802775 | 4615 | 4615 | 4615 | 4615 | 1 |
| 489 | 20230607 | 105400 | 589798160 | 4615 | 4610 | 4615 | 4610 | 56 |
| 490 | 20230607 | 105300 | 589539990 | 4615 | 4615 | 4615 | 4615 | 5 |
| 491 | 20230607 | 105200 | 589516915 | 4615 | 4615 | 4615 | 4610 | 156 |
| 492 | 20230607 | 105100 | 588797605 | 4615 | 4615 | 4615 | 4615 | 1 |
| 493 | 20230607 | 105000 | 588792990 | 4615 | 4610 | 4615 | 4610 | 57 |
| 494 | 20230607 | 104900 | 588530190 | 4615 | 4615 | 4615 | 4615 | 18 |
| 495 | 20230607 | 104800 | 588447120 | 4610 | 4615 | 4615 | 4610 | 128 |
| 496 | 20230607 | 104700 | 587857000 | 4615 | 4610 | 4615 | 4610 | 141 |
| 497 | 20230607 | 104600 | 587206570 | 4615 | 4615 | 4615 | 4615 | 0 |
| 498 | 20230607 | 104500 | 587206570 | 4615 | 4615 | 4615 | 4610 | 373 |
| 499 | 20230607 | 104400 | 585486850 | 4610 | 4615 | 4615 | 4610 | 50 |
| 500 | 20230607 | 104300 | 585256230 | 4615 | 4615 | 4615 | 4615 | 1681 |
| 501 | 20230607 | 104200 | 577498415 | 4620 | 4620 | 4620 | 4620 | 0 |
| 502 | 20230607 | 104100 | 577498415 | 4620 | 4615 | 4620 | 4615 | 235 |
| 503 | 20230607 | 104000 | 576413830 | 4615 | 4615 | 4615 | 4615 | 0 |
| 504 | 20230607 | 103900 | 576413830 | 4615 | 4615 | 4615 | 4615 | 56 |
| 505 | 20230607 | 103800 | 576155390 | 4615 | 4615 | 4615 | 4615 | 0 |
| 506 | 20230607 | 103700 | 576155390 | 4615 | 4615 | 4615 | 4615 | 4306 |
| 507 | 20230607 | 103600 | 556283200 | 4620 | 4620 | 4620 | 4620 | 76 |
| 508 | 20230607 | 103500 | 555932080 | 4620 | 4620 | 4620 | 4620 | 31 |
| 509 | 20230607 | 103400 | 555788860 | 4620 | 4620 | 4620 | 4620 | 88 |
| 510 | 20230607 | 103300 | 555382300 | 4620 | 4620 | 4620 | 4620 | 506 |
| 511 | 20230607 | 103200 | 553044580 | 4620 | 4620 | 4620 | 4620 | 503 |
| 512 | 20230607 | 103100 | 550720720 | 4620 | 4620 | 4620 | 4620 | 147 |
| 513 | 20230607 | 103000 | 550041580 | 4620 | 4620 | 4620 | 4620 | 0 |
| 514 | 20230607 | 102900 | 550041580 | 4620 | 4620 | 4620 | 4615 | 12299 |
| 515 | 20230607 | 102800 | 493223130 | 4620 | 4620 | 4620 | 4620 | 482 |
| 516 | 20230607 | 102700 | 490996290 | 4625 | 4620 | 4625 | 4620 | 113 |
| 517 | 20230607 | 102600 | 490474205 | 4625 | 4625 | 4625 | 4625 | 1 |
| 518 | 20230607 | 102500 | 490469580 | 4625 | 4625 | 4625 | 4620 | 95 |
| 519 | 20230607 | 102400 | 490030640 | 4625 | 4625 | 4625 | 4625 | 2 |
| 520 | 20230607 | 102300 | 490021390 | 4625 | 4625 | 4625 | 4625 | 13 |
| 521 | 20230607 | 102200 | 489961265 | 4625 | 4625 | 4625 | 4625 | 26 |
| 522 | 20230607 | 102100 | 489841015 | 4620 | 4620 | 4620 | 4620 | 180 |
| 523 | 20230607 | 102000 | 489009415 | 4625 | 4625 | 4625 | 4625 | 3 |
| 524 | 20230607 | 101900 | 488995540 | 4625 | 4625 | 4625 | 4625 | 3494 |
| 525 | 20230607 | 101800 | 472835790 | 4630 | 4625 | 4630 | 4625 | 530 |
| 526 | 20230607 | 101700 | 470384040 | 4625 | 4630 | 4630 | 4625 | 1846 |
| 527 | 20230607 | 101600 | 461846285 | 4630 | 4625 | 4630 | 4625 | 101 |
| 528 | 20230607 | 101500 | 461379155 | 4630 | 4630 | 4630 | 4630 | 109 |
| 529 | 20230607 | 101400 | 460874485 | 4630 | 4625 | 4630 | 4625 | 353 |
| 530 | 20230607 | 101300 | 459241335 | 4630 | 4625 | 4630 | 4625 | 246 |
| 531 | 20230607 | 101200 | 458103490 | 4625 | 4625 | 4625 | 4625 | 1249 |
| 532 | 20230607 | 101100 | 452326865 | 4625 | 4625 | 4625 | 4625 | 1112 |
| 533 | 20230607 | 101000 | 447183865 | 4625 | 4620 | 4625 | 4620 | 119 |
| 534 | 20230607 | 100900 | 446633590 | 4620 | 4620 | 4625 | 4620 | 1267 |
| 535 | 20230607 | 100800 | 440779785 | 4625 | 4620 | 4625 | 4620 | 1120 |
| 536 | 20230607 | 100700 | 435604785 | 4625 | 4625 | 4625 | 4625 | 47 |
| 537 | 20230607 | 100600 | 435387410 | 4625 | 4625 | 4625 | 4625 | 101 |
| 538 | 20230607 | 100500 | 434920285 | 4625 | 4625 | 4625 | 4625 | 248 |
| 539 | 20230607 | 100400 | 433773285 | 4625 | 4630 | 4630 | 4625 | 164 |
| 540 | 20230607 | 100300 | 433014285 | 4625 | 4630 | 4630 | 4625 | 1113 |
| 541 | 20230607 | 100200 | 427866160 | 4630 | 4630 | 4630 | 4630 | 1 |
| 542 | 20230607 | 100100 | 427861530 | 4625 | 4625 | 4625 | 4625 | 0 |
| 543 | 20230607 | 100000 | 427861530 | 4625 | 4625 | 4630 | 4625 | 38 |
| 544 | 20230607 | 095900 | 427685710 | 4625 | 4625 | 4630 | 4625 | 1275 |
| 545 | 20230607 | 095800 | 421788500 | 4625 | 4625 | 4625 | 4625 | 2008 |
| 546 | 20230607 | 095700 | 412501500 | 4625 | 4625 | 4630 | 4625 | 3433 |
| 547 | 20230607 | 095600 | 396621750 | 4625 | 4625 | 4625 | 4625 | 2009 |
| 548 | 20230607 | 095500 | 387330125 | 4625 | 4625 | 4630 | 4625 | 322 |
| 549 | 20230607 | 095400 | 385839625 | 4630 | 4630 | 4630 | 4625 | 330 |
| 550 | 20230607 | 095300 | 384311770 | 4625 | 4625 | 4625 | 4625 | 8 |
| 551 | 20230607 | 095200 | 384274770 | 4625 | 4630 | 4630 | 4625 | 11 |
| 552 | 20230607 | 095100 | 384223880 | 4625 | 4625 | 4625 | 4625 | 9 |
| 553 | 20230607 | 095000 | 384182255 | 4625 | 4625 | 4630 | 4625 | 442 |
| 554 | 20230607 | 094900 | 382135855 | 4625 | 4625 | 4625 | 4625 | 9 |
| 555 | 20230607 | 094800 | 382094230 | 4625 | 4625 | 4625 | 4625 | 1008 |
| 556 | 20230607 | 094700 | 377432230 | 4630 | 4625 | 4630 | 4625 | 128 |
| 557 | 20230607 | 094600 | 376839680 | 4630 | 4630 | 4630 | 4625 | 881 |
| 558 | 20230607 | 094500 | 372760670 | 4630 | 4630 | 4630 | 4630 | 12 |
| 559 | 20230607 | 094400 | 372705110 | 4630 | 4630 | 4635 | 4630 | 456 |
| 560 | 20230607 | 094300 | 370591590 | 4630 | 4630 | 4635 | 4630 | 11 |
| 561 | 20230607 | 094200 | 370540650 | 4630 | 4630 | 4635 | 4630 | 15 |
| 562 | 20230607 | 094100 | 370471165 | 4630 | 4630 | 4630 | 4630 | 59 |
| 563 | 20230607 | 094000 | 370197995 | 4635 | 4630 | 4635 | 4630 | 412 |
| 564 | 20230607 | 093900 | 368288435 | 4640 | 4630 | 4640 | 4630 | 1886 |
| 565 | 20230607 | 093800 | 359554340 | 4635 | 4630 | 4635 | 4630 | 10 |
| 566 | 20230607 | 093700 | 359508035 | 4630 | 4640 | 4640 | 4630 | 138 |
| 567 | 20230607 | 093600 | 358868415 | 4635 | 4635 | 4640 | 4635 | 44 |
| 568 | 20230607 | 093500 | 358664345 | 4635 | 4635 | 4635 | 4635 | 34 |
| 569 | 20230607 | 093400 | 358506755 | 4640 | 4635 | 4640 | 4635 | 21 |
| 570 | 20230607 | 093300 | 358409355 | 4640 | 4640 | 4640 | 4635 | 627 |
| 571 | 20230607 | 093200 | 355500120 | 4640 | 4635 | 4640 | 4635 | 220 |
| 572 | 20230607 | 093100 | 354480415 | 4635 | 4630 | 4640 | 4630 | 238 |
| 573 | 20230607 | 093000 | 353377190 | 4635 | 4635 | 4640 | 4635 | 525 |
| 574 | 20230607 | 092900 | 350943435 | 4635 | 4635 | 4635 | 4635 | 9 |
| 575 | 20230607 | 092800 | 350901720 | 4635 | 4635 | 4635 | 4635 | 9 |
| 576 | 20230607 | 092700 | 350860005 | 4635 | 4635 | 4635 | 4630 | 4039 |
| 577 | 20230607 | 092600 | 332139360 | 4630 | 4630 | 4635 | 4630 | 399 |
| 578 | 20230607 | 092500 | 330291985 | 4630 | 4630 | 4635 | 4630 | 9299 |
| 579 | 20230607 | 092400 | 287206930 | 4635 | 4630 | 4635 | 4630 | 4742 |
| 580 | 20230607 | 092300 | 265237870 | 4635 | 4635 | 4635 | 4635 | 150 |
| 581 | 20230607 | 092200 | 264542620 | 4630 | 4635 | 4635 | 4630 | 1446 |
| 582 | 20230607 | 092100 | 257844840 | 4635 | 4635 | 4635 | 4635 | 630 |
| 583 | 20230607 | 092000 | 254924790 | 4635 | 4635 | 4635 | 4630 | 1370 |
| 584 | 20230607 | 091900 | 248574940 | 4635 | 4630 | 4635 | 4625 | 9700 |
| 585 | 20230607 | 091800 | 203660115 | 4630 | 4630 | 4630 | 4625 | 3717 |
| 586 | 20230607 | 091700 | 186467960 | 4625 | 4625 | 4630 | 4625 | 200 |
| 587 | 20230607 | 091600 | 185542085 | 4630 | 4630 | 4630 | 4630 | 979 |
| 588 | 20230607 | 091500 | 181009315 | 4625 | 4625 | 4625 | 4625 | 35 |
| 589 | 20230607 | 091400 | 180847440 | 4625 | 4625 | 4625 | 4625 | 450 |
| 590 | 20230607 | 091300 | 178766190 | 4630 | 4630 | 4630 | 4630 | 125 |
| 591 | 20230607 | 091200 | 178187440 | 4630 | 4630 | 4630 | 4630 | 7 |
| 592 | 20230607 | 091100 | 178155030 | 4625 | 4625 | 4625 | 4625 | 1107 |
| 593 | 20230607 | 091000 | 173035155 | 4620 | 4625 | 4630 | 4620 | 666 |
| 594 | 20230607 | 090900 | 169954935 | 4630 | 4630 | 4630 | 4625 | 172 |
| 595 | 20230607 | 090800 | 169159030 | 4630 | 4625 | 4630 | 4625 | 44 |
| 596 | 20230607 | 090700 | 168955525 | 4625 | 4630 | 4630 | 4620 | 2952 |
| 597 | 20230607 | 090600 | 155298370 | 4630 | 4625 | 4630 | 4620 | 4906 |
| 598 | 20230607 | 090500 | 132596595 | 4625 | 4620 | 4625 | 4620 | 2583 |
| 599 | 20230607 | 090400 | 120658105 | 4620 | 4615 | 4620 | 4615 | 1204 |
| 600 | 20230607 | 090300 | 115095730 | 4615 | 4625 | 4625 | 4610 | 1712 |
| 601 | 20230607 | 090200 | 107195020 | 4625 | 4630 | 4630 | 4625 | 287 |
| 602 | 20230607 | 090100 | 105866720 | 4615 | 4610 | 4630 | 4610 | 8268 |
| 603 | 20230607 | 090000 | 67696800 | 4610 | 4585 | 4610 | 4585 | 14748 |