30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 191300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 4087 |
| 3 | 20230607 | 191200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 4 | 20230607 | 191100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 5 | 20230607 | 191000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 6 | 20230607 | 190900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 7 | 20230607 | 190800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 8 | 20230607 | 190700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 9 | 20230607 | 190600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 10 | 20230607 | 190500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 11 | 20230607 | 190400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 12 | 20230607 | 190300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 13 | 20230607 | 190200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 14 | 20230607 | 190100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 15 | 20230607 | 190000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 16 | 20230607 | 185900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 17 | 20230607 | 185800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 18 | 20230607 | 185700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 19 | 20230607 | 185600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 20 | 20230607 | 185500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 21 | 20230607 | 185400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 22 | 20230607 | 185300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 23 | 20230607 | 185200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 24 | 20230607 | 185100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 25 | 20230607 | 185000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 26 | 20230607 | 184900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 27 | 20230607 | 184800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 28 | 20230607 | 184700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 29 | 20230607 | 184600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 30 | 20230607 | 184500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 31 | 20230607 | 184400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 32 | 20230607 | 184300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 4087 |
| 33 | 20230607 | 184200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 34 | 20230607 | 184100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 35 | 20230607 | 184000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 36 | 20230607 | 183900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 37 | 20230607 | 183800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 38 | 20230607 | 183700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 39 | 20230607 | 183600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 40 | 20230607 | 183500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 41 | 20230607 | 183400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 42 | 20230607 | 183300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 43 | 20230607 | 183200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 44 | 20230607 | 183100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 45 | 20230607 | 183000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 46 | 20230607 | 182900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 47 | 20230607 | 182800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 48 | 20230607 | 182700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 49 | 20230607 | 182600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 50 | 20230607 | 182500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 51 | 20230607 | 182400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 52 | 20230607 | 182300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 53 | 20230607 | 182200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 54 | 20230607 | 182100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 55 | 20230607 | 182000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 56 | 20230607 | 181900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 57 | 20230607 | 181800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 58 | 20230607 | 181700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 59 | 20230607 | 181600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 60 | 20230607 | 181500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 61 | 20230607 | 181400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 62 | 20230607 | 181300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 4087 |
| 63 | 20230607 | 181200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 64 | 20230607 | 181100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 65 | 20230607 | 181000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 66 | 20230607 | 180900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 67 | 20230607 | 180800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 68 | 20230607 | 180700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 69 | 20230607 | 180600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 70 | 20230607 | 180500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 71 | 20230607 | 180400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 72 | 20230607 | 180300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 73 | 20230607 | 180200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 74 | 20230607 | 180100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 75 | 20230607 | 180000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 76 | 20230607 | 175900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 77 | 20230607 | 175800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 78 | 20230607 | 175700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 79 | 20230607 | 175600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 80 | 20230607 | 175500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 81 | 20230607 | 175400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 82 | 20230607 | 175300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 83 | 20230607 | 175200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 84 | 20230607 | 175100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 85 | 20230607 | 175000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 86 | 20230607 | 174900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 87 | 20230607 | 174800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 88 | 20230607 | 174700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 89 | 20230607 | 174600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 90 | 20230607 | 174500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 91 | 20230607 | 174400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 92 | 20230607 | 174300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 4087 |
| 93 | 20230607 | 174200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 94 | 20230607 | 174100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 95 | 20230607 | 174000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 96 | 20230607 | 173900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 97 | 20230607 | 173800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 98 | 20230607 | 173700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 99 | 20230607 | 173600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 100 | 20230607 | 173500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 101 | 20230607 | 173400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 102 | 20230607 | 173300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 103 | 20230607 | 173200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 104 | 20230607 | 173100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 105 | 20230607 | 173000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 106 | 20230607 | 172900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 107 | 20230607 | 172800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 108 | 20230607 | 172700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 109 | 20230607 | 172600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 110 | 20230607 | 172500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 111 | 20230607 | 172400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 112 | 20230607 | 172300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 113 | 20230607 | 172200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 114 | 20230607 | 172100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 115 | 20230607 | 172000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 116 | 20230607 | 171900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 117 | 20230607 | 171800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 118 | 20230607 | 171700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 119 | 20230607 | 171600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 120 | 20230607 | 171500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 121 | 20230607 | 171400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 122 | 20230607 | 171300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 4087 |
| 123 | 20230607 | 171200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 124 | 20230607 | 171100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 125 | 20230607 | 171000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 126 | 20230607 | 170900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 127 | 20230607 | 170800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 128 | 20230607 | 170700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 129 | 20230607 | 170600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 130 | 20230607 | 170500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 131 | 20230607 | 170400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 132 | 20230607 | 170300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 133 | 20230607 | 170200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 134 | 20230607 | 170100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 135 | 20230607 | 170000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 136 | 20230607 | 165900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 137 | 20230607 | 165800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 138 | 20230607 | 165700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 139 | 20230607 | 165600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 140 | 20230607 | 165500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 141 | 20230607 | 165400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 142 | 20230607 | 165300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 143 | 20230607 | 165200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 144 | 20230607 | 165100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 145 | 20230607 | 165000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 146 | 20230607 | 164900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 147 | 20230607 | 164800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 148 | 20230607 | 164700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 149 | 20230607 | 164600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 150 | 20230607 | 164500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 151 | 20230607 | 164400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 152 | 20230607 | 164300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 4087 |
| 153 | 20230607 | 164200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 154 | 20230607 | 164100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 155 | 20230607 | 164000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 156 | 20230607 | 163900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 157 | 20230607 | 163800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 158 | 20230607 | 163700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 159 | 20230607 | 163600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 160 | 20230607 | 163500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 161 | 20230607 | 163400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 162 | 20230607 | 163300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 163 | 20230607 | 163200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 164 | 20230607 | 163100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 165 | 20230607 | 163000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 166 | 20230607 | 162900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 167 | 20230607 | 162800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 168 | 20230607 | 162700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 169 | 20230607 | 162600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 170 | 20230607 | 162500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 171 | 20230607 | 162400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 172 | 20230607 | 162300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 173 | 20230607 | 162200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 174 | 20230607 | 162100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 175 | 20230607 | 162000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 176 | 20230607 | 161900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 177 | 20230607 | 161800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 178 | 20230607 | 161700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 179 | 20230607 | 161600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 180 | 20230607 | 161500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 181 | 20230607 | 161400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 182 | 20230607 | 161300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 4087 |
| 183 | 20230607 | 161200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 184 | 20230607 | 161100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 185 | 20230607 | 161000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 186 | 20230607 | 160900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 187 | 20230607 | 160800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 188 | 20230607 | 160700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 189 | 20230607 | 160600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 190 | 20230607 | 160500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 191 | 20230607 | 160400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 192 | 20230607 | 160300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 193 | 20230607 | 160200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 194 | 20230607 | 160100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 195 | 20230607 | 160000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 196 | 20230607 | 155900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 197 | 20230607 | 155800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 198 | 20230607 | 155700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 199 | 20230607 | 155600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 200 | 20230607 | 155500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 201 | 20230607 | 155400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 202 | 20230607 | 155300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 203 | 20230607 | 155200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 204 | 20230607 | 155100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 205 | 20230607 | 155000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 206 | 20230607 | 154900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 207 | 20230607 | 154800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 208 | 20230607 | 154700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 209 | 20230607 | 154600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 210 | 20230607 | 154500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 211 | 20230607 | 154400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 212 | 20230607 | 154300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 4087 |
| 213 | 20230607 | 154200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 214 | 20230607 | 154100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 215 | 20230607 | 154000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 216 | 20230607 | 153900 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 217 | 20230607 | 153800 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 218 | 20230607 | 153700 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 219 | 20230607 | 153600 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 220 | 20230607 | 153500 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 221 | 20230607 | 153400 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 222 | 20230607 | 153300 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 223 | 20230607 | 153200 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 224 | 20230607 | 153100 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 0 |
| 225 | 20230607 | 153000 | 1806548190 | 4145 | 4145 | 4145 | 4145 | 4087 |
| 226 | 20230607 | 152900 | 1789607575 | 4165 | 4165 | 4165 | 4165 | 0 |
| 227 | 20230607 | 152800 | 1789607575 | 4165 | 4165 | 4165 | 4165 | 0 |
| 228 | 20230607 | 152700 | 1789607575 | 4165 | 4165 | 4165 | 4165 | 0 |
| 229 | 20230607 | 152600 | 1789607575 | 4165 | 4165 | 4165 | 4165 | 0 |
| 230 | 20230607 | 152500 | 1789607575 | 4165 | 4165 | 4165 | 4165 | 0 |
| 231 | 20230607 | 152400 | 1789607575 | 4165 | 4165 | 4165 | 4165 | 0 |
| 232 | 20230607 | 152300 | 1789607575 | 4165 | 4165 | 4165 | 4165 | 0 |
| 233 | 20230607 | 152200 | 1789607575 | 4165 | 4165 | 4165 | 4165 | 0 |
| 234 | 20230607 | 152100 | 1789607575 | 4165 | 4165 | 4165 | 4165 | 0 |
| 235 | 20230607 | 152000 | 1789607575 | 4165 | 4165 | 4165 | 4165 | 0 |
| 236 | 20230607 | 151900 | 1789607575 | 4165 | 4170 | 4170 | 4140 | 555 |
| 237 | 20230607 | 151800 | 1787300590 | 4170 | 4135 | 4170 | 4135 | 1299 |
| 238 | 20230607 | 151700 | 1781902905 | 4135 | 4130 | 4140 | 4130 | 20 |
| 239 | 20230607 | 151600 | 1781820235 | 4140 | 4135 | 4140 | 4135 | 2122 |
| 240 | 20230607 | 151500 | 1773036450 | 4135 | 4140 | 4140 | 4120 | 1854 |
| 241 | 20230607 | 151400 | 1765378170 | 4145 | 4115 | 4145 | 4110 | 14011 |
| 242 | 20230607 | 151300 | 1707659665 | 4115 | 4110 | 4120 | 4110 | 870 |
| 243 | 20230607 | 151200 | 1704079655 | 4110 | 4100 | 4115 | 4100 | 1199 |
| 244 | 20230607 | 151100 | 1699151745 | 4100 | 4100 | 4100 | 4095 | 1763 |
| 245 | 20230607 | 151000 | 1691925495 | 4100 | 4105 | 4105 | 4095 | 730 |
| 246 | 20230607 | 150900 | 1688934370 | 4105 | 4105 | 4110 | 4090 | 3954 |
| 247 | 20230607 | 150800 | 1672733755 | 4105 | 4095 | 4120 | 4090 | 3913 |
| 248 | 20230607 | 150700 | 1656696710 | 4095 | 4075 | 4095 | 4070 | 4776 |
| 249 | 20230607 | 150600 | 1637225870 | 4070 | 4080 | 4095 | 4070 | 21734 |
| 250 | 20230607 | 150500 | 1548650030 | 4080 | 4090 | 4095 | 4070 | 9969 |
| 251 | 20230607 | 150400 | 1508005070 | 4090 | 4125 | 4140 | 4090 | 47699 |
| 252 | 20230607 | 150300 | 1312248485 | 4140 | 4125 | 4145 | 4120 | 9334 |
| 253 | 20230607 | 150200 | 1273714720 | 4130 | 4135 | 4135 | 4125 | 7623 |
| 254 | 20230607 | 150100 | 1242243715 | 4150 | 4145 | 4160 | 4135 | 16926 |
| 255 | 20230607 | 150000 | 1172167420 | 4140 | 4170 | 4170 | 4140 | 16818 |
| 256 | 20230607 | 145900 | 1102454155 | 4160 | 4165 | 4165 | 4150 | 24797 |
| 257 | 20230607 | 145800 | 999328365 | 4160 | 4170 | 4170 | 4160 | 11436 |
| 258 | 20230607 | 145700 | 951738920 | 4170 | 4185 | 4185 | 4170 | 10751 |
| 259 | 20230607 | 145600 | 906832050 | 4185 | 4185 | 4185 | 4185 | 2583 |
| 260 | 20230607 | 145500 | 896022195 | 4180 | 4185 | 4185 | 4180 | 2169 |
| 261 | 20230607 | 145400 | 886954930 | 4185 | 4185 | 4185 | 4185 | 275 |
| 262 | 20230607 | 145300 | 885804055 | 4190 | 4190 | 4190 | 4190 | 17 |
| 263 | 20230607 | 145200 | 885732825 | 4185 | 4185 | 4185 | 4185 | 303 |
| 264 | 20230607 | 145100 | 884464770 | 4190 | 4190 | 4190 | 4190 | 16 |
| 265 | 20230607 | 145000 | 884397730 | 4185 | 4190 | 4190 | 4185 | 18 |
| 266 | 20230607 | 144900 | 884322315 | 4190 | 4190 | 4190 | 4190 | 4 |
| 267 | 20230607 | 144800 | 884305555 | 4190 | 4185 | 4190 | 4180 | 1092 |
| 268 | 20230607 | 144700 | 879737940 | 4190 | 4185 | 4190 | 4185 | 623 |
| 269 | 20230607 | 144600 | 877130605 | 4190 | 4195 | 4195 | 4190 | 271 |
| 270 | 20230607 | 144500 | 875994530 | 4195 | 4195 | 4195 | 4190 | 338 |
| 271 | 20230607 | 144400 | 874577430 | 4195 | 4195 | 4195 | 4195 | 0 |
| 272 | 20230607 | 144300 | 874577430 | 4195 | 4195 | 4195 | 4195 | 17 |
| 273 | 20230607 | 144200 | 874506115 | 4195 | 4185 | 4195 | 4185 | 47 |
| 274 | 20230607 | 144100 | 874309260 | 4200 | 4200 | 4200 | 4200 | 131 |
| 275 | 20230607 | 144000 | 873759060 | 4200 | 4180 | 4200 | 4180 | 1513 |
| 276 | 20230607 | 143900 | 867433760 | 4175 | 4175 | 4175 | 4175 | 112 |
| 277 | 20230607 | 143800 | 866966160 | 4175 | 4185 | 4185 | 4175 | 1270 |
| 278 | 20230607 | 143700 | 861658915 | 4185 | 4190 | 4190 | 4185 | 486 |
| 279 | 20230607 | 143600 | 859622725 | 4195 | 4185 | 4200 | 4185 | 567 |
| 280 | 20230607 | 143500 | 857245675 | 4185 | 4185 | 4185 | 4180 | 1367 |
| 281 | 20230607 | 143400 | 851529970 | 4180 | 4200 | 4200 | 4180 | 3705 |
| 282 | 20230607 | 143300 | 836034990 | 4200 | 4195 | 4200 | 4185 | 2243 |
| 283 | 20230607 | 143200 | 826634055 | 4195 | 4195 | 4200 | 4195 | 1084 |
| 284 | 20230607 | 143100 | 822086595 | 4195 | 4200 | 4200 | 4195 | 940 |
| 285 | 20230607 | 143000 | 818141500 | 4200 | 4205 | 4205 | 4200 | 134 |
| 286 | 20230607 | 142900 | 817578615 | 4200 | 4205 | 4210 | 4200 | 16570 |
| 287 | 20230607 | 142800 | 747979215 | 4210 | 4205 | 4210 | 4205 | 119 |
| 288 | 20230607 | 142700 | 747478725 | 4205 | 4205 | 4205 | 4205 | 1908 |
| 289 | 20230607 | 142600 | 739455585 | 4205 | 4205 | 4205 | 4205 | 24 |
| 290 | 20230607 | 142500 | 739354665 | 4205 | 4205 | 4205 | 4205 | 566 |
| 291 | 20230607 | 142400 | 736974635 | 4205 | 4205 | 4205 | 4200 | 4452 |
| 292 | 20230607 | 142300 | 718256620 | 4210 | 4210 | 4210 | 4205 | 1017 |
| 293 | 20230607 | 142200 | 713979900 | 4205 | 4210 | 4210 | 4205 | 701 |
| 294 | 20230607 | 142100 | 711031615 | 4205 | 4210 | 4215 | 4205 | 1484 |
| 295 | 20230607 | 142000 | 704786235 | 4210 | 4210 | 4210 | 4210 | 4519 |
| 296 | 20230607 | 141900 | 685761245 | 4210 | 4210 | 4210 | 4210 | 19 |
| 297 | 20230607 | 141800 | 685681255 | 4210 | 4210 | 4210 | 4210 | 319 |
| 298 | 20230607 | 141700 | 684338265 | 4210 | 4210 | 4210 | 4210 | 790 |
| 299 | 20230607 | 141600 | 681012365 | 4210 | 4210 | 4210 | 4210 | 668 |
| 300 | 20230607 | 141500 | 678200085 | 4205 | 4215 | 4215 | 4205 | 1836 |
| 301 | 20230607 | 141400 | 670470450 | 4210 | 4210 | 4210 | 4210 | 651 |
| 302 | 20230607 | 141300 | 667729740 | 4210 | 4215 | 4215 | 4210 | 43 |
| 303 | 20230607 | 141200 | 667548525 | 4215 | 4220 | 4220 | 4215 | 844 |
| 304 | 20230607 | 141100 | 663990395 | 4225 | 4225 | 4225 | 4225 | 17 |
| 305 | 20230607 | 141000 | 663918570 | 4225 | 4225 | 4225 | 4225 | 17 |
| 306 | 20230607 | 140900 | 663846745 | 4225 | 4225 | 4225 | 4220 | 1191 |
| 307 | 20230607 | 140800 | 658819825 | 4230 | 4230 | 4230 | 4225 | 1341 |
| 308 | 20230607 | 140700 | 653154015 | 4230 | 4225 | 4230 | 4225 | 39 |
| 309 | 20230607 | 140600 | 652989050 | 4230 | 4235 | 4235 | 4230 | 47 |
| 310 | 20230607 | 140500 | 652790155 | 4225 | 4235 | 4235 | 4225 | 1523 |
| 311 | 20230607 | 140400 | 646354640 | 4230 | 4245 | 4245 | 4230 | 2999 |
| 312 | 20230607 | 140300 | 633666055 | 4245 | 4240 | 4245 | 4240 | 217 |
| 313 | 20230607 | 140200 | 632745890 | 4245 | 4245 | 4245 | 4245 | 30 |
| 314 | 20230607 | 140100 | 632618540 | 4245 | 4245 | 4245 | 4245 | 16 |
| 315 | 20230607 | 140000 | 632550620 | 4245 | 4245 | 4245 | 4245 | 17 |
| 316 | 20230607 | 135900 | 632478455 | 4245 | 4245 | 4245 | 4245 | 50 |
| 317 | 20230607 | 135800 | 632266205 | 4250 | 4240 | 4250 | 4240 | 277 |
| 318 | 20230607 | 135700 | 631091565 | 4240 | 4250 | 4250 | 4240 | 452 |
| 319 | 20230607 | 135600 | 629174925 | 4250 | 4250 | 4250 | 4250 | 27 |
| 320 | 20230607 | 135500 | 629060175 | 4250 | 4250 | 4250 | 4250 | 36 |
| 321 | 20230607 | 135400 | 628907175 | 4250 | 4250 | 4250 | 4250 | 1 |
| 322 | 20230607 | 135300 | 628902925 | 4245 | 4245 | 4245 | 4245 | 177 |
| 323 | 20230607 | 135200 | 628151560 | 4245 | 4255 | 4255 | 4245 | 25 |
| 324 | 20230607 | 135100 | 628045275 | 4255 | 4255 | 4255 | 4255 | 16 |
| 325 | 20230607 | 135000 | 627977195 | 4250 | 4250 | 4250 | 4250 | 17 |
| 326 | 20230607 | 134900 | 627904945 | 4245 | 4250 | 4250 | 4245 | 402 |
| 327 | 20230607 | 134800 | 626197675 | 4260 | 4260 | 4260 | 4260 | 16 |
| 328 | 20230607 | 134700 | 626129515 | 4260 | 4260 | 4260 | 4260 | 17 |
| 329 | 20230607 | 134600 | 626057095 | 4255 | 4255 | 4255 | 4250 | 106 |
| 330 | 20230607 | 134500 | 625606410 | 4255 | 4255 | 4255 | 4255 | 18 |
| 331 | 20230607 | 134400 | 625529820 | 4250 | 4255 | 4255 | 4250 | 247 |
| 332 | 20230607 | 134300 | 624479245 | 4255 | 4255 | 4255 | 4255 | 17 |
| 333 | 20230607 | 134200 | 624406910 | 4255 | 4255 | 4255 | 4255 | 16 |
| 334 | 20230607 | 134100 | 624338830 | 4255 | 4245 | 4255 | 4245 | 17 |
| 335 | 20230607 | 134000 | 624266505 | 4250 | 4255 | 4255 | 4250 | 213 |
| 336 | 20230607 | 133900 | 623360320 | 4250 | 4250 | 4250 | 4250 | 133 |
| 337 | 20230607 | 133800 | 622795070 | 4250 | 4260 | 4260 | 4250 | 358 |
| 338 | 20230607 | 133700 | 621273410 | 4260 | 4260 | 4260 | 4260 | 17 |
| 339 | 20230607 | 133600 | 621200990 | 4260 | 4265 | 4265 | 4260 | 17 |
| 340 | 20230607 | 133500 | 621128490 | 4265 | 4265 | 4265 | 4265 | 16 |
| 341 | 20230607 | 133400 | 621060250 | 4250 | 4250 | 4250 | 4250 | 1609 |
| 342 | 20230607 | 133300 | 614222000 | 4250 | 4250 | 4250 | 4250 | 17 |
| 343 | 20230607 | 133200 | 614149750 | 4250 | 4250 | 4250 | 4250 | 16 |
| 344 | 20230607 | 133100 | 614081750 | 4250 | 4250 | 4250 | 4250 | 16 |
| 345 | 20230607 | 133000 | 614013750 | 4250 | 4250 | 4250 | 4250 | 17 |
| 346 | 20230607 | 132900 | 613941500 | 4250 | 4250 | 4250 | 4250 | 10 |
| 347 | 20230607 | 132800 | 613899000 | 4250 | 4250 | 4250 | 4250 | 26 |
| 348 | 20230607 | 132700 | 613788500 | 4250 | 4250 | 4250 | 4240 | 20 |
| 349 | 20230607 | 132600 | 613703510 | 4250 | 4250 | 4250 | 4250 | 16 |
| 350 | 20230607 | 132500 | 613635510 | 4250 | 4250 | 4250 | 4250 | 16 |
| 351 | 20230607 | 132400 | 613567510 | 4250 | 4250 | 4250 | 4250 | 1 |
| 352 | 20230607 | 132300 | 613563260 | 4250 | 4250 | 4250 | 4250 | 47 |
| 353 | 20230607 | 132200 | 613363510 | 4250 | 4250 | 4250 | 4250 | 27 |
| 354 | 20230607 | 132100 | 613248760 | 4250 | 4250 | 4250 | 4250 | 16 |
| 355 | 20230607 | 132000 | 613180760 | 4250 | 4250 | 4250 | 4250 | 18 |
| 356 | 20230607 | 131900 | 613104260 | 4250 | 4250 | 4250 | 4250 | 484 |
| 357 | 20230607 | 131800 | 611047260 | 4250 | 4250 | 4250 | 4250 | 0 |
| 358 | 20230607 | 131700 | 611047260 | 4250 | 4250 | 4250 | 4250 | 18 |
| 359 | 20230607 | 131600 | 610970760 | 4240 | 4240 | 4240 | 4240 | 17 |
| 360 | 20230607 | 131500 | 610898680 | 4240 | 4240 | 4240 | 4235 | 18 |
| 361 | 20230607 | 131400 | 610822365 | 4235 | 4240 | 4240 | 4235 | 18 |
| 362 | 20230607 | 131300 | 610746050 | 4240 | 4240 | 4240 | 4240 | 0 |
| 363 | 20230607 | 131200 | 610746050 | 4240 | 4240 | 4240 | 4240 | 16 |
| 364 | 20230607 | 131100 | 610678210 | 4240 | 4240 | 4240 | 4240 | 16 |
| 365 | 20230607 | 131000 | 610610370 | 4240 | 4245 | 4245 | 4240 | 2792 |
| 366 | 20230607 | 130900 | 598768370 | 4245 | 4245 | 4245 | 4245 | 0 |
| 367 | 20230607 | 130800 | 598768370 | 4245 | 4250 | 4250 | 4245 | 108 |
| 368 | 20230607 | 130700 | 598309570 | 4250 | 4250 | 4250 | 4250 | 11 |
| 369 | 20230607 | 130600 | 598262820 | 4250 | 4250 | 4250 | 4250 | 4 |
| 370 | 20230607 | 130500 | 598245820 | 4245 | 4245 | 4245 | 4245 | 1593 |
| 371 | 20230607 | 130400 | 591483535 | 4245 | 4245 | 4245 | 4245 | 0 |
| 372 | 20230607 | 130300 | 591483535 | 4245 | 4245 | 4245 | 4245 | 3 |
| 373 | 20230607 | 130200 | 591470800 | 4240 | 4240 | 4240 | 4240 | 0 |
| 374 | 20230607 | 130100 | 591470800 | 4240 | 4245 | 4245 | 4240 | 141 |
| 375 | 20230607 | 130000 | 590872435 | 4245 | 4245 | 4245 | 4245 | 130 |
| 376 | 20230607 | 125900 | 590320585 | 4255 | 4255 | 4255 | 4255 | 0 |
| 377 | 20230607 | 125800 | 590320585 | 4255 | 4255 | 4255 | 4255 | 0 |
| 378 | 20230607 | 125700 | 590320585 | 4255 | 4250 | 4255 | 4245 | 1349 |
| 379 | 20230607 | 125600 | 584590360 | 4250 | 4250 | 4250 | 4250 | 0 |
| 380 | 20230607 | 125500 | 584590360 | 4250 | 4250 | 4250 | 4250 | 37 |
| 381 | 20230607 | 125400 | 584433110 | 4255 | 4255 | 4255 | 4255 | 1 |
| 382 | 20230607 | 125300 | 584428855 | 4250 | 4250 | 4250 | 4250 | 946 |
| 383 | 20230607 | 125200 | 580408355 | 4250 | 4250 | 4250 | 4250 | 1 |
| 384 | 20230607 | 125100 | 580404105 | 4240 | 4235 | 4240 | 4235 | 988 |
| 385 | 20230607 | 125000 | 576215500 | 4240 | 4240 | 4240 | 4240 | 0 |
| 386 | 20230607 | 124900 | 576215500 | 4240 | 4235 | 4240 | 4235 | 3752 |
| 387 | 20230607 | 124800 | 560321285 | 4235 | 4235 | 4235 | 4235 | 0 |
| 388 | 20230607 | 124700 | 560321285 | 4235 | 4230 | 4235 | 4230 | 3 |
| 389 | 20230607 | 124600 | 560308590 | 4230 | 4230 | 4230 | 4230 | 15 |
| 390 | 20230607 | 124500 | 560245140 | 4230 | 4230 | 4230 | 4230 | 50 |
| 391 | 20230607 | 124400 | 560033640 | 4230 | 4230 | 4230 | 4230 | 376 |
| 392 | 20230607 | 124300 | 558443160 | 4230 | 4230 | 4230 | 4225 | 408 |
| 393 | 20230607 | 124200 | 556718860 | 4225 | 4230 | 4230 | 4225 | 101 |
| 394 | 20230607 | 124100 | 556292130 | 4230 | 4230 | 4230 | 4230 | 185 |
| 395 | 20230607 | 124000 | 555509580 | 4230 | 4230 | 4230 | 4230 | 1 |
| 396 | 20230607 | 123900 | 555505350 | 4230 | 4230 | 4230 | 4230 | 208 |
| 397 | 20230607 | 123800 | 554625510 | 4230 | 4235 | 4235 | 4230 | 1334 |
| 398 | 20230607 | 123700 | 548977505 | 4240 | 4240 | 4240 | 4240 | 1 |
| 399 | 20230607 | 123600 | 548973265 | 4235 | 4235 | 4235 | 4235 | 7 |
| 400 | 20230607 | 123500 | 548943620 | 4235 | 4235 | 4235 | 4235 | 85 |
| 401 | 20230607 | 123400 | 548583645 | 4235 | 4240 | 4240 | 4235 | 83 |
| 402 | 20230607 | 123300 | 548231890 | 4240 | 4235 | 4240 | 4235 | 53 |
| 403 | 20230607 | 123200 | 548007315 | 4235 | 4235 | 4235 | 4235 | 804 |
| 404 | 20230607 | 123100 | 544602375 | 4235 | 4235 | 4235 | 4235 | 0 |
| 405 | 20230607 | 123000 | 544602375 | 4235 | 4235 | 4235 | 4235 | 0 |
| 406 | 20230607 | 122900 | 544602375 | 4235 | 4235 | 4235 | 4235 | 20 |
| 407 | 20230607 | 122800 | 544517675 | 4240 | 4240 | 4240 | 4240 | 1 |
| 408 | 20230607 | 122700 | 544513435 | 4240 | 4240 | 4240 | 4240 | 0 |
| 409 | 20230607 | 122600 | 544513435 | 4240 | 4240 | 4240 | 4240 | 4 |
| 410 | 20230607 | 122500 | 544496475 | 4240 | 4235 | 4240 | 4235 | 1111 |
| 411 | 20230607 | 122400 | 539788615 | 4230 | 4230 | 4230 | 4230 | 419 |
| 412 | 20230607 | 122300 | 538016245 | 4230 | 4230 | 4230 | 4230 | 399 |
| 413 | 20230607 | 122200 | 536328475 | 4230 | 4235 | 4235 | 4230 | 1506 |
| 414 | 20230607 | 122100 | 529958065 | 4235 | 4245 | 4245 | 4235 | 3220 |
| 415 | 20230607 | 122000 | 516313325 | 4245 | 4245 | 4245 | 4245 | 264 |
| 416 | 20230607 | 121900 | 515192645 | 4245 | 4245 | 4245 | 4245 | 6 |
| 417 | 20230607 | 121800 | 515167175 | 4240 | 4240 | 4245 | 4240 | 2012 |
| 418 | 20230607 | 121700 | 506636240 | 4240 | 4245 | 4245 | 4240 | 1932 |
| 419 | 20230607 | 121600 | 498438920 | 4245 | 4245 | 4245 | 4245 | 33 |
| 420 | 20230607 | 121500 | 498298835 | 4250 | 4250 | 4250 | 4250 | 9 |
| 421 | 20230607 | 121400 | 498260585 | 4245 | 4245 | 4245 | 4245 | 905 |
| 422 | 20230607 | 121300 | 494418860 | 4240 | 4240 | 4240 | 4240 | 0 |
| 423 | 20230607 | 121200 | 494418860 | 4240 | 4240 | 4240 | 4240 | 483 |
| 424 | 20230607 | 121100 | 492370940 | 4240 | 4240 | 4240 | 4240 | 200 |
| 425 | 20230607 | 121000 | 491522940 | 4240 | 4250 | 4250 | 4240 | 4972 |
| 426 | 20230607 | 120900 | 470407580 | 4255 | 4255 | 4255 | 4255 | 0 |
| 427 | 20230607 | 120800 | 470407580 | 4255 | 4255 | 4255 | 4250 | 403 |
| 428 | 20230607 | 120700 | 468692995 | 4260 | 4260 | 4260 | 4260 | 1 |
| 429 | 20230607 | 120600 | 468688735 | 4255 | 4255 | 4255 | 4255 | 622 |
| 430 | 20230607 | 120500 | 466042125 | 4255 | 4255 | 4255 | 4255 | 0 |
| 431 | 20230607 | 120400 | 466042125 | 4255 | 4255 | 4255 | 4255 | 7 |
| 432 | 20230607 | 120300 | 466012340 | 4255 | 4250 | 4255 | 4250 | 50 |
| 433 | 20230607 | 120200 | 465799820 | 4250 | 4250 | 4250 | 4245 | 168 |
| 434 | 20230607 | 120100 | 465085835 | 4250 | 4250 | 4250 | 4250 | 328 |
| 435 | 20230607 | 120000 | 463691835 | 4250 | 4250 | 4250 | 4250 | 1167 |
| 436 | 20230607 | 115900 | 458732085 | 4250 | 4260 | 4260 | 4250 | 1989 |
| 437 | 20230607 | 115800 | 450263830 | 4265 | 4265 | 4265 | 4265 | 0 |
| 438 | 20230607 | 115700 | 450263830 | 4265 | 4265 | 4265 | 4265 | 1 |
| 439 | 20230607 | 115600 | 450259565 | 4260 | 4260 | 4260 | 4260 | 0 |
| 440 | 20230607 | 115500 | 450259565 | 4260 | 4260 | 4260 | 4260 | 0 |
| 441 | 20230607 | 115400 | 450259565 | 4260 | 4260 | 4260 | 4260 | 0 |
| 442 | 20230607 | 115300 | 450259565 | 4260 | 4260 | 4260 | 4260 | 875 |
| 443 | 20230607 | 115200 | 446532065 | 4255 | 4255 | 4255 | 4255 | 370 |
| 444 | 20230607 | 115100 | 444957715 | 4255 | 4255 | 4255 | 4255 | 101 |
| 445 | 20230607 | 115000 | 444527960 | 4255 | 4255 | 4255 | 4255 | 320 |
| 446 | 20230607 | 114900 | 443166360 | 4260 | 4260 | 4260 | 4260 | 0 |
| 447 | 20230607 | 114800 | 443166360 | 4260 | 4260 | 4260 | 4260 | 0 |
| 448 | 20230607 | 114700 | 443166360 | 4260 | 4255 | 4260 | 4250 | 256 |
| 449 | 20230607 | 114600 | 442078270 | 4250 | 4260 | 4260 | 4250 | 6127 |
| 450 | 20230607 | 114500 | 416036285 | 4260 | 4260 | 4260 | 4260 | 2 |
| 451 | 20230607 | 114400 | 416027765 | 4260 | 4260 | 4260 | 4260 | 49 |
| 452 | 20230607 | 114300 | 415819025 | 4260 | 4260 | 4260 | 4260 | 0 |
| 453 | 20230607 | 114200 | 415819025 | 4260 | 4260 | 4260 | 4260 | 115 |
| 454 | 20230607 | 114100 | 415329125 | 4260 | 4260 | 4260 | 4260 | 2 |
| 455 | 20230607 | 114000 | 415320605 | 4260 | 4260 | 4260 | 4260 | 200 |
| 456 | 20230607 | 113900 | 414468605 | 4265 | 4260 | 4265 | 4250 | 1170 |
| 457 | 20230607 | 113800 | 409490510 | 4255 | 4265 | 4265 | 4255 | 6282 |
| 458 | 20230607 | 113700 | 382733805 | 4270 | 4270 | 4270 | 4270 | 580 |
| 459 | 20230607 | 113600 | 380257205 | 4270 | 4270 | 4270 | 4270 | 0 |
| 460 | 20230607 | 113500 | 380257205 | 4270 | 4265 | 4270 | 4265 | 21 |
| 461 | 20230607 | 113400 | 380167635 | 4265 | 4265 | 4265 | 4265 | 5 |
| 462 | 20230607 | 113300 | 380146310 | 4265 | 4265 | 4265 | 4265 | 338 |
| 463 | 20230607 | 113200 | 378704740 | 4265 | 4265 | 4265 | 4265 | 177 |
| 464 | 20230607 | 113100 | 377949835 | 4270 | 4270 | 4270 | 4270 | 0 |
| 465 | 20230607 | 113000 | 377949835 | 4270 | 4270 | 4270 | 4270 | 0 |
| 466 | 20230607 | 112900 | 377949835 | 4270 | 4270 | 4270 | 4270 | 1 |
| 467 | 20230607 | 112800 | 377945565 | 4270 | 4270 | 4270 | 4270 | 0 |
| 468 | 20230607 | 112700 | 377945565 | 4270 | 4270 | 4270 | 4270 | 0 |
| 469 | 20230607 | 112600 | 377945565 | 4270 | 4270 | 4270 | 4270 | 0 |
| 470 | 20230607 | 112500 | 377945565 | 4270 | 4270 | 4270 | 4270 | 10 |
| 471 | 20230607 | 112400 | 377902865 | 4265 | 4270 | 4270 | 4265 | 520 |
| 472 | 20230607 | 112300 | 375685015 | 4270 | 4270 | 4270 | 4270 | 2 |
| 473 | 20230607 | 112200 | 375676475 | 4270 | 4270 | 4270 | 4270 | 0 |
| 474 | 20230607 | 112100 | 375676475 | 4270 | 4270 | 4270 | 4270 | 298 |
| 475 | 20230607 | 112000 | 374404015 | 4270 | 4270 | 4270 | 4270 | 1 |
| 476 | 20230607 | 111900 | 374399745 | 4270 | 4270 | 4270 | 4270 | 10 |
| 477 | 20230607 | 111800 | 374357045 | 4270 | 4270 | 4270 | 4270 | 120 |
| 478 | 20230607 | 111700 | 373844645 | 4275 | 4275 | 4275 | 4275 | 50 |
| 479 | 20230607 | 111600 | 373630895 | 4275 | 4275 | 4275 | 4275 | 0 |
| 480 | 20230607 | 111500 | 373630895 | 4275 | 4275 | 4275 | 4275 | 0 |
| 481 | 20230607 | 111400 | 373630895 | 4275 | 4275 | 4275 | 4275 | 0 |
| 482 | 20230607 | 111300 | 373630895 | 4275 | 4275 | 4275 | 4275 | 0 |
| 483 | 20230607 | 111200 | 373630895 | 4275 | 4275 | 4275 | 4275 | 0 |
| 484 | 20230607 | 111100 | 373630895 | 4275 | 4275 | 4275 | 4275 | 0 |
| 485 | 20230607 | 111000 | 373630895 | 4275 | 4275 | 4275 | 4275 | 0 |
| 486 | 20230607 | 110900 | 373630895 | 4275 | 4275 | 4275 | 4275 | 4 |
| 487 | 20230607 | 110800 | 373613795 | 4275 | 4275 | 4275 | 4275 | 0 |
| 488 | 20230607 | 110700 | 373613795 | 4275 | 4275 | 4275 | 4275 | 50 |
| 489 | 20230607 | 110600 | 373400045 | 4275 | 4275 | 4275 | 4275 | 0 |
| 490 | 20230607 | 110500 | 373400045 | 4275 | 4275 | 4275 | 4275 | 0 |
| 491 | 20230607 | 110400 | 373400045 | 4275 | 4275 | 4275 | 4275 | 0 |
| 492 | 20230607 | 110300 | 373400045 | 4275 | 4260 | 4275 | 4260 | 1174 |
| 493 | 20230607 | 110200 | 368394670 | 4260 | 4250 | 4260 | 4250 | 3 |
| 494 | 20230607 | 110100 | 368381910 | 4250 | 4255 | 4255 | 4250 | 4585 |
| 495 | 20230607 | 110000 | 348887280 | 4260 | 4255 | 4260 | 4255 | 256 |
| 496 | 20230607 | 105900 | 347797995 | 4255 | 4260 | 4260 | 4255 | 596 |
| 497 | 20230607 | 105800 | 345261535 | 4265 | 4265 | 4265 | 4265 | 0 |
| 498 | 20230607 | 105700 | 345261535 | 4265 | 4265 | 4265 | 4265 | 56 |
| 499 | 20230607 | 105600 | 345022695 | 4265 | 4260 | 4265 | 4260 | 1194 |
| 500 | 20230607 | 105500 | 339930500 | 4260 | 4265 | 4265 | 4260 | 16 |
| 501 | 20230607 | 105400 | 339862315 | 4265 | 4265 | 4265 | 4265 | 0 |
| 502 | 20230607 | 105300 | 339862315 | 4265 | 4260 | 4265 | 4260 | 2349 |
| 503 | 20230607 | 105200 | 329855570 | 4260 | 4255 | 4265 | 4255 | 2309 |
| 504 | 20230607 | 105100 | 320029225 | 4260 | 4260 | 4260 | 4260 | 50 |
| 505 | 20230607 | 105000 | 319816225 | 4260 | 4265 | 4265 | 4260 | 832 |
| 506 | 20230607 | 104900 | 316271900 | 4265 | 4265 | 4265 | 4265 | 0 |
| 507 | 20230607 | 104800 | 316271900 | 4265 | 4265 | 4265 | 4265 | 0 |
| 508 | 20230607 | 104700 | 316271900 | 4265 | 4265 | 4265 | 4265 | 10 |
| 509 | 20230607 | 104600 | 316229250 | 4265 | 4265 | 4265 | 4265 | 40 |
| 510 | 20230607 | 104500 | 316058650 | 4270 | 4260 | 4270 | 4255 | 379 |
| 511 | 20230607 | 104400 | 314443120 | 4265 | 4265 | 4265 | 4265 | 49 |
| 512 | 20230607 | 104300 | 314234135 | 4260 | 4260 | 4260 | 4260 | 7 |
| 513 | 20230607 | 104200 | 314204315 | 4260 | 4265 | 4265 | 4260 | 5866 |
| 514 | 20230607 | 104100 | 289214210 | 4270 | 4270 | 4270 | 4270 | 2 |
| 515 | 20230607 | 104000 | 289205670 | 4270 | 4270 | 4270 | 4270 | 0 |
| 516 | 20230607 | 103900 | 289205670 | 4270 | 4270 | 4270 | 4270 | 0 |
| 517 | 20230607 | 103800 | 289205670 | 4270 | 4270 | 4270 | 4270 | 0 |
| 518 | 20230607 | 103700 | 289205670 | 4270 | 4265 | 4270 | 4265 | 1132 |
| 519 | 20230607 | 103600 | 284377675 | 4265 | 4265 | 4265 | 4260 | 329 |
| 520 | 20230607 | 103500 | 282975125 | 4265 | 4265 | 4265 | 4265 | 16 |
| 521 | 20230607 | 103400 | 282906885 | 4265 | 4265 | 4265 | 4265 | 1 |
| 522 | 20230607 | 103300 | 282902620 | 4265 | 4265 | 4265 | 4265 | 22 |
| 523 | 20230607 | 103200 | 282808790 | 4265 | 4265 | 4265 | 4265 | 1066 |
| 524 | 20230607 | 103100 | 278262300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 525 | 20230607 | 103000 | 278262300 | 4280 | 4280 | 4280 | 4280 | 0 |
| 526 | 20230607 | 102900 | 278262300 | 4280 | 4265 | 4280 | 4265 | 252 |
| 527 | 20230607 | 102800 | 277187505 | 4270 | 4270 | 4270 | 4270 | 0 |
| 528 | 20230607 | 102700 | 277187505 | 4270 | 4260 | 4270 | 4260 | 450 |
| 529 | 20230607 | 102600 | 275268100 | 4260 | 4265 | 4265 | 4260 | 2248 |
| 530 | 20230607 | 102500 | 265681380 | 4270 | 4270 | 4270 | 4265 | 233 |
| 531 | 20230607 | 102400 | 264686490 | 4270 | 4270 | 4270 | 4270 | 1 |
| 532 | 20230607 | 102300 | 264682220 | 4285 | 4280 | 4285 | 4280 | 60 |
| 533 | 20230607 | 102200 | 264425415 | 4280 | 4270 | 4280 | 4270 | 3 |
| 534 | 20230607 | 102100 | 264412595 | 4270 | 4280 | 4280 | 4270 | 1016 |
| 535 | 20230607 | 102000 | 260065315 | 4280 | 4270 | 4280 | 4270 | 257 |
| 536 | 20230607 | 101900 | 258967915 | 4270 | 4270 | 4270 | 4270 | 349 |
| 537 | 20230607 | 101800 | 257477685 | 4270 | 4270 | 4270 | 4270 | 0 |
| 538 | 20230607 | 101700 | 257477685 | 4270 | 4270 | 4270 | 4270 | 65 |
| 539 | 20230607 | 101600 | 257200135 | 4270 | 4270 | 4270 | 4270 | 0 |
| 540 | 20230607 | 101500 | 257200135 | 4270 | 4270 | 4270 | 4270 | 195 |
| 541 | 20230607 | 101400 | 256367485 | 4280 | 4280 | 4280 | 4280 | 2 |
| 542 | 20230607 | 101300 | 256358925 | 4280 | 4280 | 4280 | 4280 | 50 |
| 543 | 20230607 | 101200 | 256144925 | 4280 | 4280 | 4280 | 4280 | 12 |
| 544 | 20230607 | 101100 | 256093565 | 4280 | 4280 | 4280 | 4280 | 0 |
| 545 | 20230607 | 101000 | 256093565 | 4280 | 4270 | 4280 | 4270 | 407 |
| 546 | 20230607 | 100900 | 254354295 | 4265 | 4265 | 4265 | 4260 | 412 |
| 547 | 20230607 | 100800 | 252598535 | 4265 | 4265 | 4265 | 4260 | 276 |
| 548 | 20230607 | 100700 | 251422150 | 4265 | 4265 | 4265 | 4265 | 0 |
| 549 | 20230607 | 100600 | 251422150 | 4265 | 4265 | 4265 | 4265 | 105 |
| 550 | 20230607 | 100500 | 250974325 | 4265 | 4265 | 4270 | 4265 | 503 |
| 551 | 20230607 | 100400 | 248829025 | 4265 | 4265 | 4265 | 4265 | 40 |
| 552 | 20230607 | 100300 | 248658425 | 4265 | 4265 | 4265 | 4265 | 1 |
| 553 | 20230607 | 100200 | 248654160 | 4265 | 4265 | 4265 | 4265 | 0 |
| 554 | 20230607 | 100100 | 248654160 | 4265 | 4265 | 4265 | 4265 | 1 |
| 555 | 20230607 | 100000 | 248649895 | 4265 | 4265 | 4265 | 4265 | 387 |
| 556 | 20230607 | 095900 | 246999340 | 4265 | 4265 | 4265 | 4265 | 1249 |
| 557 | 20230607 | 095800 | 241672355 | 4265 | 4265 | 4265 | 4265 | 70 |
| 558 | 20230607 | 095700 | 241373805 | 4265 | 4270 | 4270 | 4260 | 3548 |
| 559 | 20230607 | 095600 | 226246375 | 4270 | 4275 | 4275 | 4270 | 18 |
| 560 | 20230607 | 095500 | 226169510 | 4270 | 4270 | 4270 | 4270 | 37 |
| 561 | 20230607 | 095400 | 226011520 | 4270 | 4270 | 4270 | 4270 | 905 |
| 562 | 20230607 | 095300 | 222147170 | 4270 | 4260 | 4270 | 4260 | 159 |
| 563 | 20230607 | 095200 | 221469740 | 4270 | 4270 | 4270 | 4260 | 3727 |
| 564 | 20230607 | 095100 | 205571470 | 4275 | 4275 | 4275 | 4275 | 181 |
| 565 | 20230607 | 095000 | 204797695 | 4275 | 4275 | 4275 | 4270 | 1305 |
| 566 | 20230607 | 094900 | 199223785 | 4275 | 4280 | 4280 | 4275 | 1185 |
| 567 | 20230607 | 094800 | 194152160 | 4280 | 4290 | 4295 | 4280 | 216 |
| 568 | 20230607 | 094700 | 193227645 | 4290 | 4305 | 4310 | 4290 | 1065 |
| 569 | 20230607 | 094600 | 188639280 | 4305 | 4285 | 4325 | 4285 | 2220 |
| 570 | 20230607 | 094500 | 179081225 | 4275 | 4280 | 4285 | 4275 | 442 |
| 571 | 20230607 | 094400 | 177190960 | 4280 | 4280 | 4290 | 4280 | 293 |
| 572 | 20230607 | 094300 | 175936910 | 4280 | 4275 | 4285 | 4275 | 534 |
| 573 | 20230607 | 094200 | 173651475 | 4275 | 4280 | 4280 | 4275 | 1957 |
| 574 | 20230607 | 094100 | 165285135 | 4280 | 4295 | 4295 | 4280 | 1393 |
| 575 | 20230607 | 094000 | 159316330 | 4295 | 4295 | 4295 | 4295 | 133 |
| 576 | 20230607 | 093900 | 158745095 | 4300 | 4300 | 4300 | 4300 | 0 |
| 577 | 20230607 | 093800 | 158745095 | 4300 | 4300 | 4300 | 4300 | 50 |
| 578 | 20230607 | 093700 | 158530095 | 4300 | 4315 | 4315 | 4300 | 1289 |
| 579 | 20230607 | 093600 | 152985855 | 4310 | 4315 | 4315 | 4310 | 237 |
| 580 | 20230607 | 093500 | 151964115 | 4315 | 4315 | 4315 | 4315 | 29 |
| 581 | 20230607 | 093400 | 151838980 | 4315 | 4310 | 4315 | 4310 | 112 |
| 582 | 20230607 | 093300 | 151356255 | 4310 | 4310 | 4310 | 4300 | 1757 |
| 583 | 20230607 | 093200 | 143800830 | 4310 | 4310 | 4310 | 4310 | 157 |
| 584 | 20230607 | 093100 | 143124160 | 4310 | 4300 | 4310 | 4300 | 375 |
| 585 | 20230607 | 093000 | 141510160 | 4300 | 4310 | 4310 | 4290 | 996 |
| 586 | 20230607 | 092900 | 137228960 | 4310 | 4300 | 4310 | 4300 | 66 |
| 587 | 20230607 | 092800 | 136945085 | 4310 | 4305 | 4310 | 4305 | 172 |
| 588 | 20230607 | 092700 | 136204490 | 4305 | 4305 | 4305 | 4305 | 4 |
| 589 | 20230607 | 092600 | 136187270 | 4305 | 4305 | 4305 | 4305 | 4 |
| 590 | 20230607 | 092500 | 136170050 | 4300 | 4305 | 4305 | 4300 | 300 |
| 591 | 20230607 | 092400 | 134880000 | 4310 | 4320 | 4320 | 4310 | 1166 |
| 592 | 20230607 | 092300 | 129846205 | 4330 | 4315 | 4330 | 4315 | 3610 |
| 593 | 20230607 | 092200 | 114249215 | 4315 | 4295 | 4315 | 4290 | 3000 |
| 594 | 20230607 | 092100 | 101357100 | 4300 | 4305 | 4305 | 4300 | 239 |
| 595 | 20230607 | 092000 | 100328265 | 4305 | 4295 | 4305 | 4295 | 2 |
| 596 | 20230607 | 091900 | 100319665 | 4300 | 4300 | 4300 | 4300 | 10 |
| 597 | 20230607 | 091800 | 100276665 | 4300 | 4300 | 4300 | 4300 | 150 |
| 598 | 20230607 | 091700 | 99631665 | 4300 | 4310 | 4320 | 4300 | 521 |
| 599 | 20230607 | 091600 | 97386555 | 4310 | 4295 | 4310 | 4295 | 2559 |
| 600 | 20230607 | 091500 | 86372055 | 4280 | 4280 | 4280 | 4280 | 1 |
| 601 | 20230607 | 091400 | 86367775 | 4295 | 4270 | 4295 | 4270 | 347 |
| 602 | 20230607 | 091300 | 84886060 | 4295 | 4270 | 4295 | 4270 | 2021 |
| 603 | 20230607 | 091200 | 76246695 | 4270 | 4275 | 4275 | 4270 | 32 |
| 604 | 20230607 | 091100 | 76109910 | 4275 | 4280 | 4280 | 4275 | 2180 |
| 605 | 20230607 | 091000 | 66785655 | 4295 | 4285 | 4295 | 4285 | 300 |
| 606 | 20230607 | 090900 | 65499225 | 4270 | 4295 | 4295 | 4270 | 4132 |
| 607 | 20230607 | 090800 | 47824440 | 4295 | 4285 | 4295 | 4280 | 855 |
| 608 | 20230607 | 090700 | 44161210 | 4285 | 4295 | 4300 | 4285 | 854 |
| 609 | 20230607 | 090600 | 40497535 | 4295 | 4305 | 4305 | 4295 | 3147 |
| 610 | 20230607 | 090500 | 26965745 | 4305 | 4300 | 4305 | 4300 | 1720 |
| 611 | 20230607 | 090400 | 19569605 | 4300 | 4305 | 4310 | 4300 | 524 |
| 612 | 20230607 | 090300 | 17314460 | 4300 | 4315 | 4320 | 4300 | 926 |
| 613 | 20230607 | 090200 | 13322140 | 4315 | 4315 | 4320 | 4315 | 277 |
| 614 | 20230607 | 090100 | 12126865 | 4320 | 4325 | 4325 | 4320 | 891 |
| 615 | 20230607 | 090000 | 8273785 | 4305 | 4300 | 4310 | 4300 | 1924 |