29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 184900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 5909 |
| 3 | 20230607 | 184800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 4 | 20230607 | 184700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 5 | 20230607 | 184600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 6 | 20230607 | 184500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 7 | 20230607 | 184400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 8 | 20230607 | 184300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 9 | 20230607 | 184200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 10 | 20230607 | 184100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 11 | 20230607 | 184000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 12 | 20230607 | 183900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 13 | 20230607 | 183800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 14 | 20230607 | 183700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 15 | 20230607 | 183600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 16 | 20230607 | 183500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 17 | 20230607 | 183400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 18 | 20230607 | 183300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 19 | 20230607 | 183200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 20 | 20230607 | 183100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 21 | 20230607 | 183000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 22 | 20230607 | 182900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 23 | 20230607 | 182800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 24 | 20230607 | 182700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 25 | 20230607 | 182600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 26 | 20230607 | 182500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 27 | 20230607 | 182400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 28 | 20230607 | 182300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 29 | 20230607 | 182200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 30 | 20230607 | 182100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 31 | 20230607 | 182000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 32 | 20230607 | 181900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 5909 |
| 33 | 20230607 | 181800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 34 | 20230607 | 181700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 35 | 20230607 | 181600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 36 | 20230607 | 181500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 37 | 20230607 | 181400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 38 | 20230607 | 181300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 39 | 20230607 | 181200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 40 | 20230607 | 181100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 41 | 20230607 | 181000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 42 | 20230607 | 180900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 43 | 20230607 | 180800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 44 | 20230607 | 180700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 45 | 20230607 | 180600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 46 | 20230607 | 180500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 47 | 20230607 | 180400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 48 | 20230607 | 180300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 49 | 20230607 | 180200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 50 | 20230607 | 180100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 51 | 20230607 | 180000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 52 | 20230607 | 175900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 53 | 20230607 | 175800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 54 | 20230607 | 175700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 55 | 20230607 | 175600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 56 | 20230607 | 175500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 57 | 20230607 | 175400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 58 | 20230607 | 175300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 59 | 20230607 | 175200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 60 | 20230607 | 175100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 61 | 20230607 | 175000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 62 | 20230607 | 174900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 5909 |
| 63 | 20230607 | 174800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 64 | 20230607 | 174700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 65 | 20230607 | 174600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 66 | 20230607 | 174500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 67 | 20230607 | 174400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 68 | 20230607 | 174300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 69 | 20230607 | 174200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 70 | 20230607 | 174100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 71 | 20230607 | 174000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 72 | 20230607 | 173900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 73 | 20230607 | 173800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 74 | 20230607 | 173700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 75 | 20230607 | 173600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 76 | 20230607 | 173500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 77 | 20230607 | 173400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 78 | 20230607 | 173300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 79 | 20230607 | 173200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 80 | 20230607 | 173100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 81 | 20230607 | 173000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 82 | 20230607 | 172900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 83 | 20230607 | 172800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 84 | 20230607 | 172700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 85 | 20230607 | 172600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 86 | 20230607 | 172500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 87 | 20230607 | 172400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 88 | 20230607 | 172300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 89 | 20230607 | 172200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 90 | 20230607 | 172100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 91 | 20230607 | 172000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 92 | 20230607 | 171900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 5909 |
| 93 | 20230607 | 171800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 94 | 20230607 | 171700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 95 | 20230607 | 171600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 96 | 20230607 | 171500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 97 | 20230607 | 171400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 98 | 20230607 | 171300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 99 | 20230607 | 171200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 100 | 20230607 | 171100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 101 | 20230607 | 171000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 102 | 20230607 | 170900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 103 | 20230607 | 170800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 104 | 20230607 | 170700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 105 | 20230607 | 170600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 106 | 20230607 | 170500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 107 | 20230607 | 170400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 108 | 20230607 | 170300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 109 | 20230607 | 170200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 110 | 20230607 | 170100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 111 | 20230607 | 170000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 112 | 20230607 | 165900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 113 | 20230607 | 165800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 114 | 20230607 | 165700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 115 | 20230607 | 165600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 116 | 20230607 | 165500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 117 | 20230607 | 165400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 118 | 20230607 | 165300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 119 | 20230607 | 165200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 120 | 20230607 | 165100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 121 | 20230607 | 165000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 122 | 20230607 | 164900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 5909 |
| 123 | 20230607 | 164800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 124 | 20230607 | 164700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 125 | 20230607 | 164600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 126 | 20230607 | 164500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 127 | 20230607 | 164400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 128 | 20230607 | 164300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 129 | 20230607 | 164200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 130 | 20230607 | 164100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 131 | 20230607 | 164000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 132 | 20230607 | 163900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 133 | 20230607 | 163800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 134 | 20230607 | 163700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 135 | 20230607 | 163600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 136 | 20230607 | 163500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 137 | 20230607 | 163400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 138 | 20230607 | 163300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 139 | 20230607 | 163200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 140 | 20230607 | 163100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 141 | 20230607 | 163000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 142 | 20230607 | 162900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 143 | 20230607 | 162800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 144 | 20230607 | 162700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 145 | 20230607 | 162600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 146 | 20230607 | 162500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 147 | 20230607 | 162400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 148 | 20230607 | 162300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 149 | 20230607 | 162200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 150 | 20230607 | 162100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 151 | 20230607 | 162000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 152 | 20230607 | 161900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 5909 |
| 153 | 20230607 | 161800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 154 | 20230607 | 161700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 155 | 20230607 | 161600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 156 | 20230607 | 161500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 157 | 20230607 | 161400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 158 | 20230607 | 161300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 159 | 20230607 | 161200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 160 | 20230607 | 161100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 161 | 20230607 | 161000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 162 | 20230607 | 160900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 163 | 20230607 | 160800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 164 | 20230607 | 160700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 165 | 20230607 | 160600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 166 | 20230607 | 160500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 167 | 20230607 | 160400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 168 | 20230607 | 160300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 169 | 20230607 | 160200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 170 | 20230607 | 160100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 171 | 20230607 | 160000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 172 | 20230607 | 155900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 173 | 20230607 | 155800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 174 | 20230607 | 155700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 175 | 20230607 | 155600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 176 | 20230607 | 155500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 177 | 20230607 | 155400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 178 | 20230607 | 155300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 179 | 20230607 | 155200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 180 | 20230607 | 155100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 181 | 20230607 | 155000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 182 | 20230607 | 154900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 5909 |
| 183 | 20230607 | 154800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 184 | 20230607 | 154700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 185 | 20230607 | 154600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 186 | 20230607 | 154500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 187 | 20230607 | 154400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 188 | 20230607 | 154300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 189 | 20230607 | 154200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 190 | 20230607 | 154100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 191 | 20230607 | 154000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 192 | 20230607 | 153900 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 193 | 20230607 | 153800 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 194 | 20230607 | 153700 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 195 | 20230607 | 153600 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 196 | 20230607 | 153500 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 197 | 20230607 | 153400 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 198 | 20230607 | 153300 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 199 | 20230607 | 153200 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 200 | 20230607 | 153100 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 0 |
| 201 | 20230607 | 153000 | 1821400750 | 4175 | 4175 | 4175 | 4175 | 5909 |
| 202 | 20230607 | 152900 | 1796730675 | 4175 | 4175 | 4175 | 4175 | 0 |
| 203 | 20230607 | 152800 | 1796730675 | 4175 | 4175 | 4175 | 4175 | 0 |
| 204 | 20230607 | 152700 | 1796730675 | 4175 | 4175 | 4175 | 4175 | 0 |
| 205 | 20230607 | 152600 | 1796730675 | 4175 | 4175 | 4175 | 4175 | 0 |
| 206 | 20230607 | 152500 | 1796730675 | 4175 | 4175 | 4175 | 4175 | 0 |
| 207 | 20230607 | 152400 | 1796730675 | 4175 | 4175 | 4175 | 4175 | 0 |
| 208 | 20230607 | 152300 | 1796730675 | 4175 | 4175 | 4175 | 4175 | 0 |
| 209 | 20230607 | 152200 | 1796730675 | 4175 | 4175 | 4175 | 4175 | 0 |
| 210 | 20230607 | 152100 | 1796730675 | 4175 | 4175 | 4175 | 4175 | 0 |
| 211 | 20230607 | 152000 | 1796730675 | 4175 | 4175 | 4175 | 4175 | 0 |
| 212 | 20230607 | 151900 | 1796730675 | 4175 | 4160 | 4175 | 4160 | 961 |
| 213 | 20230607 | 151800 | 1792729250 | 4160 | 4170 | 4170 | 4160 | 2383 |
| 214 | 20230607 | 151700 | 1782812100 | 4180 | 4180 | 4180 | 4180 | 0 |
| 215 | 20230607 | 151600 | 1782812100 | 4180 | 4170 | 4180 | 4155 | 2313 |
| 216 | 20230607 | 151500 | 1773184125 | 4170 | 4175 | 4175 | 4170 | 216 |
| 217 | 20230607 | 151400 | 1772283155 | 4175 | 4175 | 4175 | 4170 | 2916 |
| 218 | 20230607 | 151300 | 1760116695 | 4175 | 4180 | 4180 | 4175 | 2960 |
| 219 | 20230607 | 151200 | 1747743995 | 4185 | 4185 | 4185 | 4180 | 159 |
| 220 | 20230607 | 151100 | 1747078630 | 4185 | 4185 | 4190 | 4185 | 362 |
| 221 | 20230607 | 151000 | 1745563390 | 4185 | 4185 | 4185 | 4185 | 594 |
| 222 | 20230607 | 150900 | 1743077500 | 4185 | 4185 | 4185 | 4185 | 0 |
| 223 | 20230607 | 150800 | 1743077500 | 4185 | 4185 | 4185 | 4185 | 0 |
| 224 | 20230607 | 150700 | 1743077500 | 4185 | 4185 | 4185 | 4185 | 1 |
| 225 | 20230607 | 150600 | 1743073315 | 4185 | 4185 | 4185 | 4185 | 103 |
| 226 | 20230607 | 150500 | 1742642260 | 4185 | 4185 | 4185 | 4185 | 12 |
| 227 | 20230607 | 150400 | 1742592040 | 4185 | 4185 | 4185 | 4180 | 1024 |
| 228 | 20230607 | 150300 | 1738308415 | 4180 | 4180 | 4180 | 4180 | 689 |
| 229 | 20230607 | 150200 | 1735428395 | 4185 | 4185 | 4185 | 4185 | 1157 |
| 230 | 20230607 | 150100 | 1730586350 | 4185 | 4185 | 4185 | 4185 | 1240 |
| 231 | 20230607 | 150000 | 1725396950 | 4185 | 4195 | 4195 | 4185 | 19 |
| 232 | 20230607 | 145900 | 1725317425 | 4185 | 4185 | 4185 | 4185 | 0 |
| 233 | 20230607 | 145800 | 1725317425 | 4185 | 4185 | 4185 | 4185 | 679 |
| 234 | 20230607 | 145700 | 1722475810 | 4185 | 4180 | 4185 | 4180 | 27 |
| 235 | 20230607 | 145600 | 1722362865 | 4185 | 4185 | 4185 | 4185 | 41 |
| 236 | 20230607 | 145500 | 1722191280 | 4185 | 4180 | 4185 | 4180 | 725 |
| 237 | 20230607 | 145400 | 1719160430 | 4185 | 4185 | 4185 | 4185 | 30 |
| 238 | 20230607 | 145300 | 1719034880 | 4185 | 4185 | 4185 | 4185 | 98 |
| 239 | 20230607 | 145200 | 1718624750 | 4190 | 4190 | 4190 | 4190 | 66 |
| 240 | 20230607 | 145100 | 1718348210 | 4195 | 4195 | 4195 | 4195 | 0 |
| 241 | 20230607 | 145000 | 1718348210 | 4195 | 4195 | 4195 | 4195 | 486 |
| 242 | 20230607 | 144900 | 1716309440 | 4195 | 4195 | 4195 | 4195 | 50 |
| 243 | 20230607 | 144800 | 1716099690 | 4195 | 4195 | 4195 | 4195 | 1 |
| 244 | 20230607 | 144700 | 1716095495 | 4190 | 4200 | 4200 | 4190 | 986 |
| 245 | 20230607 | 144600 | 1711959310 | 4200 | 4200 | 4200 | 4200 | 670 |
| 246 | 20230607 | 144500 | 1709145310 | 4195 | 4195 | 4195 | 4195 | 149 |
| 247 | 20230607 | 144400 | 1708520255 | 4195 | 4200 | 4200 | 4180 | 321 |
| 248 | 20230607 | 144300 | 1707178440 | 4175 | 4180 | 4180 | 4175 | 696 |
| 249 | 20230607 | 144200 | 1704271590 | 4195 | 4195 | 4195 | 4195 | 72 |
| 250 | 20230607 | 144100 | 1703969550 | 4195 | 4200 | 4200 | 4195 | 372 |
| 251 | 20230607 | 144000 | 1702407260 | 4180 | 4190 | 4190 | 4180 | 236 |
| 252 | 20230607 | 143900 | 1701419680 | 4205 | 4205 | 4205 | 4205 | 38 |
| 253 | 20230607 | 143800 | 1701259890 | 4210 | 4210 | 4210 | 4210 | 1267 |
| 254 | 20230607 | 143700 | 1695925820 | 4210 | 4200 | 4210 | 4200 | 124 |
| 255 | 20230607 | 143600 | 1695404670 | 4190 | 4200 | 4200 | 4190 | 1341 |
| 256 | 20230607 | 143500 | 1689772970 | 4190 | 4190 | 4190 | 4190 | 1406 |
| 257 | 20230607 | 143400 | 1683881830 | 4180 | 4180 | 4180 | 4180 | 1 |
| 258 | 20230607 | 143300 | 1683877650 | 4180 | 4180 | 4180 | 4180 | 1 |
| 259 | 20230607 | 143200 | 1683873470 | 4180 | 4180 | 4180 | 4180 | 860 |
| 260 | 20230607 | 143100 | 1680278670 | 4180 | 4180 | 4180 | 4180 | 2 |
| 261 | 20230607 | 143000 | 1680270310 | 4175 | 4190 | 4190 | 4175 | 2798 |
| 262 | 20230607 | 142900 | 1668573890 | 4190 | 4190 | 4190 | 4190 | 100 |
| 263 | 20230607 | 142800 | 1668154890 | 4190 | 4195 | 4195 | 4190 | 707 |
| 264 | 20230607 | 142700 | 1665192510 | 4190 | 4190 | 4190 | 4190 | 0 |
| 265 | 20230607 | 142600 | 1665192510 | 4190 | 4190 | 4190 | 4190 | 100 |
| 266 | 20230607 | 142500 | 1664773510 | 4190 | 4190 | 4190 | 4190 | 0 |
| 267 | 20230607 | 142400 | 1664773510 | 4190 | 4185 | 4190 | 4180 | 1415 |
| 268 | 20230607 | 142300 | 1658852035 | 4190 | 4190 | 4190 | 4190 | 5 |
| 269 | 20230607 | 142200 | 1658831085 | 4190 | 4185 | 4190 | 4185 | 207 |
| 270 | 20230607 | 142100 | 1657964755 | 4185 | 4185 | 4185 | 4185 | 580 |
| 271 | 20230607 | 142000 | 1655537455 | 4185 | 4190 | 4190 | 4185 | 259 |
| 272 | 20230607 | 141900 | 1654452345 | 4190 | 4190 | 4190 | 4190 | 333 |
| 273 | 20230607 | 141800 | 1653057075 | 4190 | 4195 | 4195 | 4190 | 16 |
| 274 | 20230607 | 141700 | 1652989960 | 4195 | 4195 | 4195 | 4195 | 158 |
| 275 | 20230607 | 141600 | 1652327150 | 4195 | 4200 | 4200 | 4195 | 247 |
| 276 | 20230607 | 141500 | 1651290255 | 4200 | 4200 | 4200 | 4200 | 161 |
| 277 | 20230607 | 141400 | 1650614055 | 4200 | 4200 | 4200 | 4200 | 651 |
| 278 | 20230607 | 141300 | 1647879855 | 4200 | 4205 | 4205 | 4200 | 717 |
| 279 | 20230607 | 141200 | 1644867120 | 4210 | 4210 | 4210 | 4210 | 0 |
| 280 | 20230607 | 141100 | 1644867120 | 4210 | 4210 | 4210 | 4210 | 10 |
| 281 | 20230607 | 141000 | 1644825020 | 4210 | 4205 | 4210 | 4205 | 133 |
| 282 | 20230607 | 140900 | 1644265685 | 4205 | 4210 | 4210 | 4205 | 201 |
| 283 | 20230607 | 140800 | 1643420080 | 4210 | 4210 | 4210 | 4210 | 39 |
| 284 | 20230607 | 140700 | 1643255890 | 4210 | 4215 | 4215 | 4210 | 152 |
| 285 | 20230607 | 140600 | 1642615710 | 4220 | 4220 | 4220 | 4220 | 10 |
| 286 | 20230607 | 140500 | 1642573510 | 4225 | 4225 | 4225 | 4225 | 40 |
| 287 | 20230607 | 140400 | 1642404510 | 4225 | 4220 | 4225 | 4220 | 1664 |
| 288 | 20230607 | 140300 | 1635382425 | 4215 | 4210 | 4215 | 4210 | 4238 |
| 289 | 20230607 | 140200 | 1617533940 | 4205 | 4205 | 4205 | 4200 | 765 |
| 290 | 20230607 | 140100 | 1614317635 | 4205 | 4200 | 4205 | 4200 | 84 |
| 291 | 20230607 | 140000 | 1613964830 | 4200 | 4200 | 4200 | 4200 | 2275 |
| 292 | 20230607 | 135900 | 1604409830 | 4200 | 4200 | 4200 | 4200 | 0 |
| 293 | 20230607 | 135800 | 1604409830 | 4200 | 4200 | 4200 | 4200 | 227 |
| 294 | 20230607 | 135700 | 1603456430 | 4200 | 4190 | 4200 | 4190 | 2 |
| 295 | 20230607 | 135600 | 1603448040 | 4190 | 4195 | 4195 | 4190 | 112 |
| 296 | 20230607 | 135500 | 1602978710 | 4195 | 4200 | 4200 | 4190 | 57 |
| 297 | 20230607 | 135400 | 1602739720 | 4195 | 4195 | 4195 | 4195 | 0 |
| 298 | 20230607 | 135300 | 1602739720 | 4195 | 4195 | 4195 | 4195 | 841 |
| 299 | 20230607 | 135200 | 1599211725 | 4190 | 4190 | 4190 | 4190 | 0 |
| 300 | 20230607 | 135100 | 1599211725 | 4190 | 4190 | 4190 | 4190 | 535 |
| 301 | 20230607 | 135000 | 1596970075 | 4185 | 4185 | 4185 | 4185 | 404 |
| 302 | 20230607 | 134900 | 1595279335 | 4190 | 4190 | 4190 | 4190 | 0 |
| 303 | 20230607 | 134800 | 1595279335 | 4190 | 4190 | 4190 | 4190 | 1488 |
| 304 | 20230607 | 134700 | 1589044615 | 4190 | 4190 | 4190 | 4190 | 100 |
| 305 | 20230607 | 134600 | 1588625615 | 4190 | 4195 | 4200 | 4190 | 2765 |
| 306 | 20230607 | 134500 | 1577028710 | 4195 | 4195 | 4195 | 4195 | 10 |
| 307 | 20230607 | 134400 | 1576986760 | 4200 | 4200 | 4200 | 4200 | 0 |
| 308 | 20230607 | 134300 | 1576986760 | 4200 | 4200 | 4200 | 4200 | 21 |
| 309 | 20230607 | 134200 | 1576898560 | 4195 | 4200 | 4200 | 4195 | 100 |
| 310 | 20230607 | 134100 | 1576479055 | 4195 | 4195 | 4195 | 4195 | 851 |
| 311 | 20230607 | 134000 | 1572909110 | 4200 | 4200 | 4200 | 4200 | 1 |
| 312 | 20230607 | 133900 | 1572904910 | 4200 | 4200 | 4200 | 4200 | 110 |
| 313 | 20230607 | 133800 | 1572442910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 314 | 20230607 | 133700 | 1572442910 | 4200 | 4200 | 4200 | 4200 | 0 |
| 315 | 20230607 | 133600 | 1572442910 | 4200 | 4200 | 4200 | 4200 | 1679 |
| 316 | 20230607 | 133500 | 1565391110 | 4205 | 4205 | 4205 | 4205 | 0 |
| 317 | 20230607 | 133400 | 1565391110 | 4205 | 4205 | 4205 | 4205 | 100 |
| 318 | 20230607 | 133300 | 1564970610 | 4205 | 4205 | 4205 | 4205 | 151 |
| 319 | 20230607 | 133200 | 1564335655 | 4210 | 4210 | 4215 | 4210 | 538 |
| 320 | 20230607 | 133100 | 1562068270 | 4200 | 4200 | 4200 | 4200 | 500 |
| 321 | 20230607 | 133000 | 1559968270 | 4200 | 4210 | 4210 | 4200 | 1171 |
| 322 | 20230607 | 132900 | 1555043300 | 4210 | 4200 | 4210 | 4200 | 1505 |
| 323 | 20230607 | 132800 | 1548717210 | 4210 | 4210 | 4210 | 4210 | 15 |
| 324 | 20230607 | 132700 | 1548654060 | 4210 | 4210 | 4210 | 4210 | 5 |
| 325 | 20230607 | 132600 | 1548633010 | 4210 | 4210 | 4210 | 4210 | 16 |
| 326 | 20230607 | 132500 | 1548565650 | 4215 | 4200 | 4215 | 4200 | 739 |
| 327 | 20230607 | 132400 | 1545458765 | 4210 | 4210 | 4210 | 4210 | 50 |
| 328 | 20230607 | 132300 | 1545248265 | 4220 | 4200 | 4220 | 4200 | 101 |
| 329 | 20230607 | 132200 | 1544824045 | 4200 | 4200 | 4200 | 4200 | 415 |
| 330 | 20230607 | 132100 | 1543081045 | 4215 | 4220 | 4220 | 4215 | 2 |
| 331 | 20230607 | 132000 | 1543072610 | 4220 | 4215 | 4220 | 4200 | 932 |
| 332 | 20230607 | 131900 | 1539144465 | 4215 | 4215 | 4215 | 4215 | 30 |
| 333 | 20230607 | 131800 | 1539018015 | 4215 | 4205 | 4220 | 4200 | 152 |
| 334 | 20230607 | 131700 | 1538379065 | 4205 | 4220 | 4220 | 4205 | 270 |
| 335 | 20230607 | 131600 | 1537241640 | 4220 | 4220 | 4220 | 4220 | 51 |
| 336 | 20230607 | 131500 | 1537026420 | 4220 | 4220 | 4220 | 4215 | 61 |
| 337 | 20230607 | 131400 | 1536769250 | 4215 | 4215 | 4215 | 4215 | 15 |
| 338 | 20230607 | 131300 | 1536706025 | 4215 | 4215 | 4215 | 4215 | 15 |
| 339 | 20230607 | 131200 | 1536642800 | 4215 | 4215 | 4215 | 4215 | 9 |
| 340 | 20230607 | 131100 | 1536604865 | 4215 | 4210 | 4215 | 4210 | 140 |
| 341 | 20230607 | 131000 | 1536015115 | 4210 | 4215 | 4215 | 4210 | 99 |
| 342 | 20230607 | 130900 | 1535598290 | 4215 | 4215 | 4215 | 4215 | 133 |
| 343 | 20230607 | 130800 | 1535037695 | 4230 | 4230 | 4230 | 4230 | 0 |
| 344 | 20230607 | 130700 | 1535037695 | 4230 | 4220 | 4230 | 4220 | 1787 |
| 345 | 20230607 | 130600 | 1527496545 | 4220 | 4230 | 4230 | 4220 | 226 |
| 346 | 20230607 | 130500 | 1526542815 | 4230 | 4220 | 4230 | 4220 | 244 |
| 347 | 20230607 | 130400 | 1525513125 | 4230 | 4220 | 4230 | 4220 | 501 |
| 348 | 20230607 | 130300 | 1523398895 | 4230 | 4230 | 4230 | 4230 | 100 |
| 349 | 20230607 | 130200 | 1522975895 | 4230 | 4230 | 4230 | 4230 | 0 |
| 350 | 20230607 | 130100 | 1522975895 | 4230 | 4230 | 4230 | 4230 | 237 |
| 351 | 20230607 | 130000 | 1521973385 | 4215 | 4200 | 4230 | 4195 | 252 |
| 352 | 20230607 | 125900 | 1520912315 | 4225 | 4215 | 4230 | 4195 | 15586 |
| 353 | 20230607 | 125800 | 1455410690 | 4220 | 4215 | 4220 | 4215 | 1242 |
| 354 | 20230607 | 125700 | 1450171950 | 4230 | 4215 | 4230 | 4215 | 201 |
| 355 | 20230607 | 125600 | 1449324720 | 4215 | 4215 | 4230 | 4215 | 1123 |
| 356 | 20230607 | 125500 | 1444586430 | 4230 | 4230 | 4230 | 4230 | 66 |
| 357 | 20230607 | 125400 | 1444307250 | 4230 | 4220 | 4235 | 4215 | 1362 |
| 358 | 20230607 | 125300 | 1438565995 | 4230 | 4220 | 4235 | 4220 | 11 |
| 359 | 20230607 | 125200 | 1438519540 | 4235 | 4235 | 4235 | 4235 | 1 |
| 360 | 20230607 | 125100 | 1438515305 | 4220 | 4245 | 4245 | 4220 | 1551 |
| 361 | 20230607 | 125000 | 1431970060 | 4240 | 4240 | 4240 | 4240 | 900 |
| 362 | 20230607 | 124900 | 1428154060 | 4240 | 4220 | 4240 | 4220 | 101 |
| 363 | 20230607 | 124800 | 1427727820 | 4240 | 4230 | 4240 | 4220 | 142 |
| 364 | 20230607 | 124700 | 1427127910 | 4245 | 4245 | 4245 | 4245 | 0 |
| 365 | 20230607 | 124600 | 1427127910 | 4245 | 4230 | 4245 | 4230 | 1543 |
| 366 | 20230607 | 124500 | 1420584590 | 4230 | 4235 | 4235 | 4225 | 2183 |
| 367 | 20230607 | 124400 | 1411352730 | 4235 | 4235 | 4245 | 4235 | 471 |
| 368 | 20230607 | 124300 | 1409358025 | 4235 | 4245 | 4245 | 4235 | 59 |
| 369 | 20230607 | 124200 | 1409108070 | 4245 | 4250 | 4250 | 4240 | 1268 |
| 370 | 20230607 | 124100 | 1403724075 | 4250 | 4250 | 4250 | 4250 | 0 |
| 371 | 20230607 | 124000 | 1403724075 | 4250 | 4250 | 4250 | 4250 | 1 |
| 372 | 20230607 | 123900 | 1403719825 | 4250 | 4240 | 4250 | 4240 | 902 |
| 373 | 20230607 | 123800 | 1399895335 | 4250 | 4250 | 4250 | 4250 | 2453 |
| 374 | 20230607 | 123700 | 1389470085 | 4250 | 4250 | 4250 | 4250 | 100 |
| 375 | 20230607 | 123600 | 1389045085 | 4250 | 4235 | 4250 | 4235 | 1652 |
| 376 | 20230607 | 123500 | 1382044385 | 4235 | 4235 | 4235 | 4235 | 100 |
| 377 | 20230607 | 123400 | 1381620885 | 4235 | 4235 | 4235 | 4235 | 281 |
| 378 | 20230607 | 123300 | 1380430850 | 4235 | 4230 | 4235 | 4225 | 12 |
| 379 | 20230607 | 123200 | 1380380125 | 4235 | 4225 | 4235 | 4215 | 1704 |
| 380 | 20230607 | 123100 | 1373185845 | 4235 | 4240 | 4240 | 4225 | 1602 |
| 381 | 20230607 | 123000 | 1366403875 | 4240 | 4240 | 4240 | 4240 | 896 |
| 382 | 20230607 | 122900 | 1362604835 | 4240 | 4250 | 4250 | 4240 | 1581 |
| 383 | 20230607 | 122800 | 1355901385 | 4240 | 4250 | 4250 | 4240 | 1607 |
| 384 | 20230607 | 122700 | 1349080240 | 4250 | 4250 | 4250 | 4250 | 237 |
| 385 | 20230607 | 122600 | 1348072990 | 4255 | 4245 | 4255 | 4245 | 1514 |
| 386 | 20230607 | 122500 | 1341638540 | 4250 | 4250 | 4250 | 4250 | 481 |
| 387 | 20230607 | 122400 | 1339594290 | 4250 | 4255 | 4255 | 4250 | 671 |
| 388 | 20230607 | 122300 | 1336741895 | 4255 | 4250 | 4255 | 4245 | 303 |
| 389 | 20230607 | 122200 | 1335454485 | 4250 | 4260 | 4260 | 4250 | 122 |
| 390 | 20230607 | 122100 | 1334935265 | 4265 | 4260 | 4265 | 4260 | 1920 |
| 391 | 20230607 | 122000 | 1326755100 | 4260 | 4250 | 4260 | 4250 | 2165 |
| 392 | 20230607 | 121900 | 1317541735 | 4250 | 4250 | 4250 | 4250 | 229 |
| 393 | 20230607 | 121800 | 1316568485 | 4250 | 4245 | 4250 | 4245 | 647 |
| 394 | 20230607 | 121700 | 1313821235 | 4245 | 4260 | 4260 | 4245 | 1758 |
| 395 | 20230607 | 121600 | 1306350130 | 4255 | 4260 | 4265 | 4255 | 9615 |
| 396 | 20230607 | 121500 | 1265397065 | 4255 | 4255 | 4260 | 4255 | 1118 |
| 397 | 20230607 | 121400 | 1260639800 | 4250 | 4250 | 4255 | 4250 | 1065 |
| 398 | 20230607 | 121300 | 1256113545 | 4255 | 4260 | 4260 | 4240 | 1451 |
| 399 | 20230607 | 121200 | 1249934285 | 4260 | 4255 | 4260 | 4240 | 1076 |
| 400 | 20230607 | 121100 | 1245351440 | 4255 | 4240 | 4255 | 4235 | 6128 |
| 401 | 20230607 | 121000 | 1219304355 | 4240 | 4230 | 4245 | 4230 | 201 |
| 402 | 20230607 | 120900 | 1218453915 | 4230 | 4240 | 4245 | 4230 | 1527 |
| 403 | 20230607 | 120800 | 1211983225 | 4245 | 4245 | 4250 | 4245 | 136 |
| 404 | 20230607 | 120700 | 1211405900 | 4245 | 4245 | 4245 | 4240 | 606 |
| 405 | 20230607 | 120600 | 1208833830 | 4240 | 4250 | 4250 | 4240 | 989 |
| 406 | 20230607 | 120500 | 1204640060 | 4235 | 4230 | 4250 | 4230 | 1855 |
| 407 | 20230607 | 120400 | 1196774710 | 4230 | 4245 | 4250 | 4230 | 2691 |
| 408 | 20230607 | 120300 | 1185356540 | 4250 | 4250 | 4250 | 4245 | 1806 |
| 409 | 20230607 | 120200 | 1177681445 | 4245 | 4240 | 4250 | 4240 | 5615 |
| 410 | 20230607 | 120100 | 1153853425 | 4240 | 4235 | 4240 | 4225 | 2778 |
| 411 | 20230607 | 120000 | 1142083610 | 4225 | 4225 | 4235 | 4225 | 1978 |
| 412 | 20230607 | 115900 | 1133717090 | 4220 | 4210 | 4225 | 4210 | 2294 |
| 413 | 20230607 | 115800 | 1124026415 | 4210 | 4215 | 4215 | 4210 | 1566 |
| 414 | 20230607 | 115700 | 1117431525 | 4215 | 4210 | 4215 | 4210 | 131 |
| 415 | 20230607 | 115600 | 1116880010 | 4205 | 4205 | 4205 | 4205 | 534 |
| 416 | 20230607 | 115500 | 1114634540 | 4200 | 4205 | 4205 | 4200 | 56 |
| 417 | 20230607 | 115400 | 1114399265 | 4210 | 4215 | 4215 | 4210 | 32 |
| 418 | 20230607 | 115300 | 1114264535 | 4215 | 4220 | 4220 | 4215 | 98 |
| 419 | 20230607 | 115200 | 1113851460 | 4220 | 4230 | 4235 | 4220 | 562 |
| 420 | 20230607 | 115100 | 1111476555 | 4225 | 4215 | 4225 | 4215 | 1185 |
| 421 | 20230607 | 115000 | 1106475730 | 4215 | 4215 | 4215 | 4215 | 182 |
| 422 | 20230607 | 114900 | 1105708600 | 4215 | 4210 | 4215 | 4210 | 259 |
| 423 | 20230607 | 114800 | 1104617205 | 4200 | 4200 | 4200 | 4200 | 200 |
| 424 | 20230607 | 114700 | 1103777205 | 4200 | 4200 | 4200 | 4200 | 40 |
| 425 | 20230607 | 114600 | 1103609205 | 4200 | 4200 | 4200 | 4200 | 550 |
| 426 | 20230607 | 114500 | 1101299205 | 4200 | 4200 | 4200 | 4200 | 64 |
| 427 | 20230607 | 114400 | 1101030405 | 4200 | 4200 | 4200 | 4200 | 300 |
| 428 | 20230607 | 114300 | 1099770405 | 4210 | 4210 | 4210 | 4210 | 277 |
| 429 | 20230607 | 114200 | 1098604235 | 4205 | 4195 | 4205 | 4195 | 4619 |
| 430 | 20230607 | 114100 | 1079223360 | 4195 | 4200 | 4200 | 4195 | 250 |
| 431 | 20230607 | 114000 | 1078173365 | 4205 | 4205 | 4205 | 4205 | 134 |
| 432 | 20230607 | 113900 | 1077609895 | 4210 | 4210 | 4210 | 4210 | 0 |
| 433 | 20230607 | 113800 | 1077609895 | 4210 | 4205 | 4210 | 4205 | 867 |
| 434 | 20230607 | 113700 | 1073961870 | 4210 | 4210 | 4210 | 4210 | 184 |
| 435 | 20230607 | 113600 | 1073187230 | 4210 | 4200 | 4210 | 4195 | 653 |
| 436 | 20230607 | 113500 | 1070438935 | 4200 | 4200 | 4200 | 4185 | 1505 |
| 437 | 20230607 | 113400 | 1064122250 | 4200 | 4210 | 4210 | 4200 | 1263 |
| 438 | 20230607 | 113300 | 1058807620 | 4210 | 4215 | 4215 | 4210 | 2745 |
| 439 | 20230607 | 113200 | 1047239485 | 4220 | 4220 | 4220 | 4220 | 379 |
| 440 | 20230607 | 113100 | 1045640105 | 4220 | 4215 | 4220 | 4215 | 2533 |
| 441 | 20230607 | 113000 | 1034952345 | 4215 | 4210 | 4215 | 4210 | 194 |
| 442 | 20230607 | 112900 | 1034135400 | 4215 | 4190 | 4225 | 4190 | 13283 |
| 443 | 20230607 | 112800 | 978433790 | 4190 | 4190 | 4190 | 4185 | 271 |
| 444 | 20230607 | 112700 | 977298460 | 4190 | 4185 | 4190 | 4185 | 1757 |
| 445 | 20230607 | 112600 | 969938135 | 4180 | 4180 | 4180 | 4175 | 234 |
| 446 | 20230607 | 112500 | 968960045 | 4180 | 4175 | 4180 | 4175 | 554 |
| 447 | 20230607 | 112400 | 966644565 | 4180 | 4175 | 4180 | 4175 | 5423 |
| 448 | 20230607 | 112300 | 944002040 | 4175 | 4180 | 4180 | 4175 | 290 |
| 449 | 20230607 | 112200 | 942790165 | 4180 | 4180 | 4180 | 4180 | 1347 |
| 450 | 20230607 | 112100 | 937159705 | 4180 | 4185 | 4190 | 4175 | 2767 |
| 451 | 20230607 | 112000 | 925601245 | 4185 | 4190 | 4190 | 4185 | 1576 |
| 452 | 20230607 | 111900 | 919000145 | 4195 | 4190 | 4200 | 4190 | 2827 |
| 453 | 20230607 | 111800 | 907143295 | 4195 | 4220 | 4220 | 4180 | 7335 |
| 454 | 20230607 | 111700 | 876386060 | 4220 | 4205 | 4250 | 4205 | 38955 |
| 455 | 20230607 | 111600 | 711508775 | 4205 | 4160 | 4205 | 4160 | 14598 |
| 456 | 20230607 | 111500 | 650370150 | 4155 | 4160 | 4160 | 4155 | 231 |
| 457 | 20230607 | 111400 | 649410190 | 4155 | 4160 | 4160 | 4155 | 22 |
| 458 | 20230607 | 111300 | 649318765 | 4160 | 4160 | 4160 | 4160 | 2 |
| 459 | 20230607 | 111200 | 649310445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 460 | 20230607 | 111100 | 649310445 | 4160 | 4160 | 4160 | 4160 | 321 |
| 461 | 20230607 | 111000 | 647975085 | 4160 | 4160 | 4160 | 4160 | 300 |
| 462 | 20230607 | 110900 | 646727085 | 4160 | 4160 | 4160 | 4160 | 120 |
| 463 | 20230607 | 110800 | 646227885 | 4160 | 4160 | 4160 | 4160 | 0 |
| 464 | 20230607 | 110700 | 646227885 | 4160 | 4160 | 4160 | 4160 | 100 |
| 465 | 20230607 | 110600 | 645811885 | 4155 | 4155 | 4155 | 4155 | 20 |
| 466 | 20230607 | 110500 | 645728785 | 4150 | 4150 | 4150 | 4150 | 104 |
| 467 | 20230607 | 110400 | 645297185 | 4150 | 4150 | 4150 | 4150 | 104 |
| 468 | 20230607 | 110300 | 644865585 | 4155 | 4155 | 4155 | 4155 | 98 |
| 469 | 20230607 | 110200 | 644458395 | 4155 | 4155 | 4155 | 4155 | 883 |
| 470 | 20230607 | 110100 | 640789530 | 4155 | 4155 | 4155 | 4155 | 1 |
| 471 | 20230607 | 110000 | 640785375 | 4155 | 4155 | 4155 | 4155 | 0 |
| 472 | 20230607 | 105900 | 640785375 | 4155 | 4155 | 4155 | 4155 | 0 |
| 473 | 20230607 | 105800 | 640785375 | 4155 | 4155 | 4155 | 4155 | 166 |
| 474 | 20230607 | 105700 | 640095645 | 4160 | 4170 | 4170 | 4160 | 3367 |
| 475 | 20230607 | 105600 | 626082670 | 4165 | 4170 | 4170 | 4165 | 1329 |
| 476 | 20230607 | 105500 | 620541510 | 4180 | 4180 | 4180 | 4180 | 1 |
| 477 | 20230607 | 105400 | 620537330 | 4170 | 4170 | 4170 | 4170 | 1303 |
| 478 | 20230607 | 105300 | 615103820 | 4170 | 4175 | 4180 | 4170 | 592 |
| 479 | 20230607 | 105200 | 612634830 | 4175 | 4175 | 4175 | 4175 | 173 |
| 480 | 20230607 | 105100 | 611912555 | 4175 | 4175 | 4175 | 4175 | 2 |
| 481 | 20230607 | 105000 | 611904205 | 4175 | 4180 | 4180 | 4175 | 900 |
| 482 | 20230607 | 104900 | 608146650 | 4175 | 4180 | 4180 | 4175 | 535 |
| 483 | 20230607 | 104800 | 605910355 | 4180 | 4185 | 4185 | 4180 | 12 |
| 484 | 20230607 | 104700 | 605860160 | 4180 | 4180 | 4180 | 4180 | 28 |
| 485 | 20230607 | 104600 | 605743120 | 4180 | 4185 | 4185 | 4180 | 4 |
| 486 | 20230607 | 104500 | 605726395 | 4185 | 4180 | 4185 | 4180 | 101 |
| 487 | 20230607 | 104400 | 605303715 | 4180 | 4185 | 4185 | 4180 | 357 |
| 488 | 20230607 | 104300 | 603810285 | 4185 | 4180 | 4185 | 4180 | 521 |
| 489 | 20230607 | 104200 | 601629925 | 4180 | 4180 | 4180 | 4180 | 111 |
| 490 | 20230607 | 104100 | 601165945 | 4180 | 4180 | 4180 | 4180 | 20 |
| 491 | 20230607 | 104000 | 601082345 | 4180 | 4180 | 4180 | 4180 | 1 |
| 492 | 20230607 | 103900 | 601078165 | 4190 | 4190 | 4190 | 4190 | 0 |
| 493 | 20230607 | 103800 | 601078165 | 4190 | 4190 | 4190 | 4190 | 119 |
| 494 | 20230607 | 103700 | 600579555 | 4190 | 4190 | 4190 | 4190 | 0 |
| 495 | 20230607 | 103600 | 600579555 | 4190 | 4190 | 4190 | 4190 | 0 |
| 496 | 20230607 | 103500 | 600579555 | 4190 | 4190 | 4190 | 4190 | 0 |
| 497 | 20230607 | 103400 | 600579555 | 4190 | 4190 | 4190 | 4190 | 1 |
| 498 | 20230607 | 103300 | 600575365 | 4180 | 4180 | 4180 | 4180 | 698 |
| 499 | 20230607 | 103200 | 597657725 | 4185 | 4180 | 4185 | 4180 | 46 |
| 500 | 20230607 | 103100 | 597465220 | 4185 | 4185 | 4185 | 4185 | 235 |
| 501 | 20230607 | 103000 | 596481745 | 4190 | 4190 | 4190 | 4190 | 0 |
| 502 | 20230607 | 102900 | 596481745 | 4190 | 4180 | 4190 | 4180 | 1177 |
| 503 | 20230607 | 102800 | 591554725 | 4185 | 4185 | 4185 | 4185 | 10 |
| 504 | 20230607 | 102700 | 591512875 | 4180 | 4185 | 4185 | 4180 | 492 |
| 505 | 20230607 | 102600 | 589453955 | 4185 | 4185 | 4185 | 4185 | 418 |
| 506 | 20230607 | 102500 | 587704625 | 4190 | 4190 | 4190 | 4190 | 5 |
| 507 | 20230607 | 102400 | 587683675 | 4185 | 4190 | 4190 | 4185 | 485 |
| 508 | 20230607 | 102300 | 585653830 | 4190 | 4190 | 4190 | 4190 | 70 |
| 509 | 20230607 | 102200 | 585360530 | 4190 | 4185 | 4190 | 4185 | 4 |
| 510 | 20230607 | 102100 | 585343785 | 4185 | 4185 | 4185 | 4185 | 302 |
| 511 | 20230607 | 102000 | 584079915 | 4185 | 4185 | 4185 | 4185 | 100 |
| 512 | 20230607 | 101900 | 583661415 | 4185 | 4190 | 4190 | 4185 | 2764 |
| 513 | 20230607 | 101800 | 572080265 | 4190 | 4190 | 4190 | 4190 | 32 |
| 514 | 20230607 | 101700 | 571946185 | 4195 | 4195 | 4195 | 4195 | 30 |
| 515 | 20230607 | 101600 | 571820335 | 4200 | 4200 | 4200 | 4200 | 56 |
| 516 | 20230607 | 101500 | 571585135 | 4200 | 4200 | 4200 | 4200 | 520 |
| 517 | 20230607 | 101400 | 569401135 | 4205 | 4215 | 4215 | 4205 | 659 |
| 518 | 20230607 | 101300 | 566625275 | 4215 | 4215 | 4220 | 4215 | 1096 |
| 519 | 20230607 | 101200 | 562005615 | 4215 | 4215 | 4220 | 4215 | 1418 |
| 520 | 20230607 | 101100 | 556025810 | 4210 | 4190 | 4220 | 4190 | 23716 |
| 521 | 20230607 | 101000 | 456242330 | 4195 | 4190 | 4195 | 4185 | 3455 |
| 522 | 20230607 | 100900 | 441762190 | 4190 | 4190 | 4190 | 4190 | 490 |
| 523 | 20230607 | 100800 | 439709090 | 4190 | 4190 | 4190 | 4190 | 1 |
| 524 | 20230607 | 100700 | 439704900 | 4195 | 4185 | 4200 | 4185 | 9466 |
| 525 | 20230607 | 100600 | 400022605 | 4185 | 4185 | 4185 | 4185 | 729 |
| 526 | 20230607 | 100500 | 396971740 | 4185 | 4185 | 4185 | 4185 | 158 |
| 527 | 20230607 | 100400 | 396310510 | 4190 | 4175 | 4190 | 4175 | 1000 |
| 528 | 20230607 | 100300 | 392127020 | 4175 | 4160 | 4175 | 4160 | 2800 |
| 529 | 20230607 | 100200 | 380451445 | 4160 | 4160 | 4160 | 4160 | 0 |
| 530 | 20230607 | 100100 | 380451445 | 4160 | 4160 | 4160 | 4160 | 1 |
| 531 | 20230607 | 100000 | 380447285 | 4155 | 4160 | 4160 | 4155 | 130 |
| 532 | 20230607 | 095900 | 379906985 | 4160 | 4160 | 4160 | 4160 | 247 |
| 533 | 20230607 | 095800 | 378879465 | 4160 | 4160 | 4160 | 4160 | 10 |
| 534 | 20230607 | 095700 | 378837865 | 4160 | 4175 | 4175 | 4160 | 95 |
| 535 | 20230607 | 095600 | 378442250 | 4175 | 4175 | 4175 | 4175 | 119 |
| 536 | 20230607 | 095500 | 377945425 | 4175 | 4165 | 4175 | 4165 | 645 |
| 537 | 20230607 | 095400 | 375258190 | 4165 | 4160 | 4165 | 4160 | 405 |
| 538 | 20230607 | 095300 | 373571650 | 4160 | 4165 | 4165 | 4160 | 9219 |
| 539 | 20230607 | 095200 | 335175100 | 4165 | 4165 | 4165 | 4165 | 1 |
| 540 | 20230607 | 095100 | 335170935 | 4170 | 4170 | 4170 | 4170 | 0 |
| 541 | 20230607 | 095000 | 335170935 | 4170 | 4170 | 4170 | 4170 | 76 |
| 542 | 20230607 | 094900 | 334854015 | 4170 | 4170 | 4170 | 4170 | 0 |
| 543 | 20230607 | 094800 | 334854015 | 4170 | 4180 | 4180 | 4170 | 2336 |
| 544 | 20230607 | 094700 | 325097395 | 4185 | 4180 | 4190 | 4180 | 6825 |
| 545 | 20230607 | 094600 | 296534775 | 4180 | 4180 | 4180 | 4180 | 21 |
| 546 | 20230607 | 094500 | 296446995 | 4180 | 4200 | 4200 | 4180 | 766 |
| 547 | 20230607 | 094400 | 293241115 | 4190 | 4200 | 4200 | 4190 | 807 |
| 548 | 20230607 | 094300 | 289859775 | 4180 | 4190 | 4205 | 4175 | 107 |
| 549 | 20230607 | 094200 | 289410745 | 4205 | 4190 | 4205 | 4185 | 5299 |
| 550 | 20230607 | 094100 | 267162600 | 4190 | 4190 | 4190 | 4190 | 133 |
| 551 | 20230607 | 094000 | 266605330 | 4195 | 4195 | 4195 | 4185 | 1301 |
| 552 | 20230607 | 093900 | 261149460 | 4195 | 4170 | 4195 | 4170 | 1000 |
| 553 | 20230607 | 093800 | 256958470 | 4165 | 4155 | 4165 | 4155 | 2297 |
| 554 | 20230607 | 093700 | 247395800 | 4145 | 4145 | 4145 | 4145 | 0 |
| 555 | 20230607 | 093600 | 247395800 | 4145 | 4155 | 4155 | 4145 | 190 |
| 556 | 20230607 | 093500 | 246608230 | 4145 | 4145 | 4145 | 4145 | 0 |
| 557 | 20230607 | 093400 | 246608230 | 4145 | 4155 | 4155 | 4145 | 190 |
| 558 | 20230607 | 093300 | 245819880 | 4160 | 4160 | 4160 | 4160 | 1 |
| 559 | 20230607 | 093200 | 245815720 | 4160 | 4160 | 4165 | 4160 | 487 |
| 560 | 20230607 | 093100 | 243789725 | 4165 | 4165 | 4165 | 4165 | 1279 |
| 561 | 20230607 | 093000 | 238462690 | 4165 | 4165 | 4165 | 4160 | 1200 |
| 562 | 20230607 | 092900 | 233465690 | 4160 | 4165 | 4165 | 4160 | 388 |
| 563 | 20230607 | 092800 | 231849820 | 4190 | 4190 | 4190 | 4190 | 1 |
| 564 | 20230607 | 092700 | 231845630 | 4165 | 4195 | 4200 | 4165 | 479 |
| 565 | 20230607 | 092600 | 229842180 | 4195 | 4195 | 4195 | 4195 | 407 |
| 566 | 20230607 | 092500 | 228134815 | 4200 | 4185 | 4200 | 4185 | 10332 |
| 567 | 20230607 | 092400 | 184773060 | 4190 | 4140 | 4190 | 4140 | 9287 |
| 568 | 20230607 | 092300 | 145971660 | 4140 | 4170 | 4170 | 4140 | 3634 |
| 569 | 20230607 | 092200 | 130916180 | 4170 | 4145 | 4170 | 4145 | 146 |
| 570 | 20230607 | 092100 | 130310985 | 4145 | 4170 | 4175 | 4145 | 146 |
| 571 | 20230607 | 092000 | 129703960 | 4175 | 4160 | 4175 | 4160 | 936 |
| 572 | 20230607 | 091900 | 125796470 | 4160 | 4150 | 4160 | 4150 | 604 |
| 573 | 20230607 | 091800 | 123284370 | 4150 | 4150 | 4150 | 4150 | 27 |
| 574 | 20230607 | 091700 | 123172320 | 4150 | 4180 | 4180 | 4150 | 1148 |
| 575 | 20230607 | 091600 | 118400880 | 4150 | 4155 | 4190 | 4145 | 9071 |
| 576 | 20230607 | 091500 | 80538775 | 4160 | 4145 | 4160 | 4145 | 253 |
| 577 | 20230607 | 091400 | 79486310 | 4140 | 4145 | 4145 | 4140 | 1026 |
| 578 | 20230607 | 091300 | 75238615 | 4145 | 4160 | 4160 | 4145 | 1007 |
| 579 | 20230607 | 091200 | 71064495 | 4165 | 4170 | 4170 | 4165 | 33 |
| 580 | 20230607 | 091100 | 70926985 | 4170 | 4125 | 4175 | 4125 | 9050 |
| 581 | 20230607 | 091000 | 33399920 | 4120 | 4115 | 4120 | 4115 | 1000 |
| 582 | 20230607 | 090900 | 29282420 | 4115 | 4140 | 4140 | 4115 | 1034 |
| 583 | 20230607 | 090800 | 25014960 | 4140 | 4140 | 4140 | 4135 | 963 |
| 584 | 20230607 | 090700 | 21030060 | 4140 | 4145 | 4145 | 4140 | 123 |
| 585 | 20230607 | 090600 | 20520835 | 4145 | 4145 | 4145 | 4145 | 12 |
| 586 | 20230607 | 090500 | 20471095 | 4145 | 4145 | 4145 | 4145 | 357 |
| 587 | 20230607 | 090400 | 18991330 | 4145 | 4135 | 4150 | 4135 | 1039 |
| 588 | 20230607 | 090300 | 14684765 | 4145 | 4130 | 4145 | 4130 | 1000 |
| 589 | 20230607 | 090200 | 10546515 | 4130 | 4135 | 4140 | 4130 | 888 |
| 590 | 20230607 | 090100 | 6874630 | 4135 | 4115 | 4135 | 4115 | 631 |
| 591 | 20230607 | 090000 | 4272415 | 4115 | 4080 | 4115 | 4080 | 1046 |