30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 191100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 4009 |
| 3 | 20230620 | 191000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 4 | 20230620 | 190900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 5 | 20230620 | 190800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 6 | 20230620 | 190700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 7 | 20230620 | 190600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 8 | 20230620 | 190500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 9 | 20230620 | 190400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 10 | 20230620 | 190300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 11 | 20230620 | 190200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 12 | 20230620 | 190100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 13 | 20230620 | 190000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 14 | 20230620 | 185900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 15 | 20230620 | 185800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 16 | 20230620 | 185700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 17 | 20230620 | 185600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 18 | 20230620 | 185500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 19 | 20230620 | 185400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 20 | 20230620 | 185300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 21 | 20230620 | 185200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 22 | 20230620 | 185100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 23 | 20230620 | 185000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 24 | 20230620 | 184900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 25 | 20230620 | 184800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 26 | 20230620 | 184700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 27 | 20230620 | 184600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 28 | 20230620 | 184500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 29 | 20230620 | 184400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 30 | 20230620 | 184300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 31 | 20230620 | 184200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 32 | 20230620 | 184100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 4009 |
| 33 | 20230620 | 184000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 34 | 20230620 | 183900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 35 | 20230620 | 183800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 36 | 20230620 | 183700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 37 | 20230620 | 183600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 38 | 20230620 | 183500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 39 | 20230620 | 183400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 40 | 20230620 | 183300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 41 | 20230620 | 183200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 42 | 20230620 | 183100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 43 | 20230620 | 183000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 44 | 20230620 | 182900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 45 | 20230620 | 182800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 46 | 20230620 | 182700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 47 | 20230620 | 182600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 48 | 20230620 | 182500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 49 | 20230620 | 182400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 50 | 20230620 | 182300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 51 | 20230620 | 182200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 52 | 20230620 | 182100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 53 | 20230620 | 182000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 54 | 20230620 | 181900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 55 | 20230620 | 181800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 56 | 20230620 | 181700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 57 | 20230620 | 181600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 58 | 20230620 | 181500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 59 | 20230620 | 181400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 60 | 20230620 | 181300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 61 | 20230620 | 181200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 62 | 20230620 | 181100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 4009 |
| 63 | 20230620 | 181000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 64 | 20230620 | 180900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 65 | 20230620 | 180800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 66 | 20230620 | 180700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 67 | 20230620 | 180600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 68 | 20230620 | 180500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 69 | 20230620 | 180400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 70 | 20230620 | 180300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 71 | 20230620 | 180200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 72 | 20230620 | 180100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 73 | 20230620 | 180000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 74 | 20230620 | 175900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 75 | 20230620 | 175800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 76 | 20230620 | 175700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 77 | 20230620 | 175600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 78 | 20230620 | 175500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 79 | 20230620 | 175400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 80 | 20230620 | 175300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 81 | 20230620 | 175200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 82 | 20230620 | 175100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 83 | 20230620 | 175000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 84 | 20230620 | 174900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 85 | 20230620 | 174800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 86 | 20230620 | 174700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 87 | 20230620 | 174600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 88 | 20230620 | 174500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 89 | 20230620 | 174400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 90 | 20230620 | 174300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 91 | 20230620 | 174200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 92 | 20230620 | 174100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 4009 |
| 93 | 20230620 | 174000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 94 | 20230620 | 173900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 95 | 20230620 | 173800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 96 | 20230620 | 173700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 97 | 20230620 | 173600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 98 | 20230620 | 173500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 99 | 20230620 | 173400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 100 | 20230620 | 173300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 101 | 20230620 | 173200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 102 | 20230620 | 173100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 103 | 20230620 | 173000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 104 | 20230620 | 172900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 105 | 20230620 | 172800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 106 | 20230620 | 172700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 107 | 20230620 | 172600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 108 | 20230620 | 172500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 109 | 20230620 | 172400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 110 | 20230620 | 172300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 111 | 20230620 | 172200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 112 | 20230620 | 172100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 113 | 20230620 | 172000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 114 | 20230620 | 171900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 115 | 20230620 | 171800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 116 | 20230620 | 171700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 117 | 20230620 | 171600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 118 | 20230620 | 171500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 119 | 20230620 | 171400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 120 | 20230620 | 171300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 121 | 20230620 | 171200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 122 | 20230620 | 171100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 4009 |
| 123 | 20230620 | 171000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 124 | 20230620 | 170900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 125 | 20230620 | 170800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 126 | 20230620 | 170700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 127 | 20230620 | 170600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 128 | 20230620 | 170500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 129 | 20230620 | 170400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 130 | 20230620 | 170300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 131 | 20230620 | 170200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 132 | 20230620 | 170100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 133 | 20230620 | 170000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 134 | 20230620 | 165900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 135 | 20230620 | 165800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 136 | 20230620 | 165700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 137 | 20230620 | 165600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 138 | 20230620 | 165500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 139 | 20230620 | 165400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 140 | 20230620 | 165300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 141 | 20230620 | 165200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 142 | 20230620 | 165100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 143 | 20230620 | 165000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 144 | 20230620 | 164900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 145 | 20230620 | 164800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 146 | 20230620 | 164700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 147 | 20230620 | 164600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 148 | 20230620 | 164500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 149 | 20230620 | 164400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 150 | 20230620 | 164300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 151 | 20230620 | 164200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 152 | 20230620 | 164100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 4009 |
| 153 | 20230620 | 164000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 154 | 20230620 | 163900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 155 | 20230620 | 163800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 156 | 20230620 | 163700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 157 | 20230620 | 163600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 158 | 20230620 | 163500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 159 | 20230620 | 163400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 160 | 20230620 | 163300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 161 | 20230620 | 163200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 162 | 20230620 | 163100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 163 | 20230620 | 163000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 164 | 20230620 | 162900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 165 | 20230620 | 162800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 166 | 20230620 | 162700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 167 | 20230620 | 162600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 168 | 20230620 | 162500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 169 | 20230620 | 162400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 170 | 20230620 | 162300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 171 | 20230620 | 162200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 172 | 20230620 | 162100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 173 | 20230620 | 162000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 174 | 20230620 | 161900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 175 | 20230620 | 161800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 176 | 20230620 | 161700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 177 | 20230620 | 161600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 178 | 20230620 | 161500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 179 | 20230620 | 161400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 180 | 20230620 | 161300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 181 | 20230620 | 161200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 182 | 20230620 | 161100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 4009 |
| 183 | 20230620 | 161000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 184 | 20230620 | 160900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 185 | 20230620 | 160800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 186 | 20230620 | 160700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 187 | 20230620 | 160600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 188 | 20230620 | 160500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 189 | 20230620 | 160400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 190 | 20230620 | 160300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 191 | 20230620 | 160200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 192 | 20230620 | 160100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 193 | 20230620 | 160000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 194 | 20230620 | 155900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 195 | 20230620 | 155800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 196 | 20230620 | 155700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 197 | 20230620 | 155600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 198 | 20230620 | 155500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 199 | 20230620 | 155400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 200 | 20230620 | 155300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 201 | 20230620 | 155200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 202 | 20230620 | 155100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 203 | 20230620 | 155000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 204 | 20230620 | 154900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 205 | 20230620 | 154800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 206 | 20230620 | 154700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 207 | 20230620 | 154600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 208 | 20230620 | 154500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 209 | 20230620 | 154400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 210 | 20230620 | 154300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 211 | 20230620 | 154200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20230620 | 154100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 4009 |
| 213 | 20230620 | 154000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 214 | 20230620 | 153900 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 215 | 20230620 | 153800 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 216 | 20230620 | 153700 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20230620 | 153600 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20230620 | 153500 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20230620 | 153400 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20230620 | 153300 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20230620 | 153200 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20230620 | 153100 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20230620 | 153000 | 1326601795 | 4300 | 4300 | 4300 | 4300 | 4009 |
| 224 | 20230620 | 152900 | 1309363095 | 4310 | 4310 | 4310 | 4310 | 0 |
| 225 | 20230620 | 152800 | 1309363095 | 4310 | 4310 | 4310 | 4310 | 0 |
| 226 | 20230620 | 152700 | 1309363095 | 4310 | 4310 | 4310 | 4310 | 0 |
| 227 | 20230620 | 152600 | 1309363095 | 4310 | 4310 | 4310 | 4310 | 0 |
| 228 | 20230620 | 152500 | 1309363095 | 4310 | 4310 | 4310 | 4310 | 0 |
| 229 | 20230620 | 152400 | 1309363095 | 4310 | 4310 | 4310 | 4310 | 0 |
| 230 | 20230620 | 152300 | 1309363095 | 4310 | 4310 | 4310 | 4310 | 0 |
| 231 | 20230620 | 152200 | 1309363095 | 4310 | 4310 | 4310 | 4310 | 0 |
| 232 | 20230620 | 152100 | 1309363095 | 4310 | 4310 | 4310 | 4310 | 0 |
| 233 | 20230620 | 152000 | 1309363095 | 4310 | 4310 | 4310 | 4310 | 0 |
| 234 | 20230620 | 151900 | 1309363095 | 4310 | 4305 | 4310 | 4300 | 1985 |
| 235 | 20230620 | 151800 | 1300817710 | 4305 | 4305 | 4305 | 4305 | 0 |
| 236 | 20230620 | 151700 | 1300817710 | 4305 | 4295 | 4305 | 4295 | 2044 |
| 237 | 20230620 | 151600 | 1292038700 | 4295 | 4305 | 4305 | 4295 | 125 |
| 238 | 20230620 | 151500 | 1291501605 | 4305 | 4305 | 4305 | 4305 | 16 |
| 239 | 20230620 | 151400 | 1291432725 | 4290 | 4290 | 4305 | 4290 | 444 |
| 240 | 20230620 | 151300 | 1289527910 | 4305 | 4305 | 4305 | 4305 | 0 |
| 241 | 20230620 | 151200 | 1289527910 | 4305 | 4300 | 4305 | 4300 | 52 |
| 242 | 20230620 | 151100 | 1289304280 | 4305 | 4290 | 4305 | 4290 | 1143 |
| 243 | 20230620 | 151000 | 1284400795 | 4310 | 4305 | 4310 | 4290 | 6122 |
| 244 | 20230620 | 150900 | 1258094570 | 4305 | 4305 | 4305 | 4305 | 1 |
| 245 | 20230620 | 150800 | 1258090265 | 4300 | 4290 | 4305 | 4290 | 1124 |
| 246 | 20230620 | 150700 | 1253266245 | 4305 | 4295 | 4305 | 4295 | 3040 |
| 247 | 20230620 | 150600 | 1240194325 | 4305 | 4305 | 4305 | 4305 | 0 |
| 248 | 20230620 | 150500 | 1240194325 | 4305 | 4300 | 4305 | 4300 | 1336 |
| 249 | 20230620 | 150400 | 1234449365 | 4300 | 4290 | 4300 | 4290 | 1861 |
| 250 | 20230620 | 150300 | 1226458900 | 4295 | 4295 | 4295 | 4285 | 406 |
| 251 | 20230620 | 150200 | 1224719160 | 4285 | 4295 | 4295 | 4285 | 901 |
| 252 | 20230620 | 150100 | 1220857565 | 4295 | 4290 | 4295 | 4290 | 865 |
| 253 | 20230620 | 150000 | 1217146710 | 4295 | 4295 | 4295 | 4290 | 55 |
| 254 | 20230620 | 145900 | 1216910730 | 4295 | 4290 | 4295 | 4290 | 111 |
| 255 | 20230620 | 145800 | 1216434510 | 4295 | 4285 | 4295 | 4285 | 40 |
| 256 | 20230620 | 145700 | 1216263100 | 4290 | 4290 | 4290 | 4290 | 208 |
| 257 | 20230620 | 145600 | 1215370780 | 4290 | 4290 | 4290 | 4290 | 671 |
| 258 | 20230620 | 145500 | 1212492190 | 4290 | 4290 | 4290 | 4285 | 2193 |
| 259 | 20230620 | 145400 | 1203084465 | 4290 | 4290 | 4290 | 4290 | 0 |
| 260 | 20230620 | 145300 | 1203084465 | 4290 | 4290 | 4290 | 4290 | 0 |
| 261 | 20230620 | 145200 | 1203084465 | 4290 | 4290 | 4290 | 4290 | 205 |
| 262 | 20230620 | 145100 | 1202205015 | 4295 | 4295 | 4295 | 4295 | 1537 |
| 263 | 20230620 | 145000 | 1195603600 | 4300 | 4300 | 4300 | 4300 | 600 |
| 264 | 20230620 | 144900 | 1193023600 | 4305 | 4305 | 4305 | 4305 | 600 |
| 265 | 20230620 | 144800 | 1190440600 | 4305 | 4300 | 4305 | 4300 | 3902 |
| 266 | 20230620 | 144700 | 1173643660 | 4300 | 4300 | 4300 | 4300 | 1 |
| 267 | 20230620 | 144600 | 1173639360 | 4280 | 4300 | 4300 | 4280 | 2303 |
| 268 | 20230620 | 144500 | 1163779390 | 4300 | 4300 | 4300 | 4300 | 50 |
| 269 | 20230620 | 144400 | 1163564390 | 4300 | 4300 | 4300 | 4300 | 0 |
| 270 | 20230620 | 144300 | 1163564390 | 4300 | 4290 | 4305 | 4280 | 139 |
| 271 | 20230620 | 144200 | 1162967615 | 4290 | 4285 | 4290 | 4280 | 1140 |
| 272 | 20230620 | 144100 | 1158080535 | 4290 | 4290 | 4290 | 4290 | 52 |
| 273 | 20230620 | 144000 | 1157857455 | 4285 | 4285 | 4285 | 4285 | 12 |
| 274 | 20230620 | 143900 | 1157806035 | 4280 | 4285 | 4285 | 4280 | 2395 |
| 275 | 20230620 | 143800 | 1147549480 | 4285 | 4290 | 4290 | 4285 | 2920 |
| 276 | 20230620 | 143700 | 1135026160 | 4290 | 4290 | 4290 | 4290 | 220 |
| 277 | 20230620 | 143600 | 1134082360 | 4290 | 4290 | 4290 | 4290 | 270 |
| 278 | 20230620 | 143500 | 1132924060 | 4285 | 4300 | 4300 | 4285 | 2114 |
| 279 | 20230620 | 143400 | 1123860200 | 4300 | 4300 | 4300 | 4300 | 40 |
| 280 | 20230620 | 143300 | 1123688200 | 4300 | 4300 | 4300 | 4300 | 7 |
| 281 | 20230620 | 143200 | 1123658100 | 4300 | 4300 | 4300 | 4300 | 1 |
| 282 | 20230620 | 143100 | 1123653800 | 4300 | 4300 | 4300 | 4300 | 69 |
| 283 | 20230620 | 143000 | 1123357100 | 4300 | 4300 | 4300 | 4300 | 1 |
| 284 | 20230620 | 142900 | 1123352800 | 4295 | 4295 | 4295 | 4295 | 0 |
| 285 | 20230620 | 142800 | 1123352800 | 4295 | 4295 | 4295 | 4295 | 0 |
| 286 | 20230620 | 142700 | 1123352800 | 4295 | 4315 | 4315 | 4295 | 202 |
| 287 | 20230620 | 142600 | 1122485170 | 4315 | 4295 | 4315 | 4290 | 107 |
| 288 | 20230620 | 142500 | 1122025985 | 4290 | 4290 | 4290 | 4285 | 2267 |
| 289 | 20230620 | 142400 | 1112304365 | 4290 | 4290 | 4290 | 4290 | 504 |
| 290 | 20230620 | 142300 | 1110142205 | 4300 | 4320 | 4320 | 4300 | 29 |
| 291 | 20230620 | 142200 | 1110016965 | 4305 | 4305 | 4325 | 4305 | 126 |
| 292 | 20230620 | 142100 | 1109474515 | 4325 | 4320 | 4325 | 4320 | 144 |
| 293 | 20230620 | 142000 | 1108852420 | 4320 | 4320 | 4320 | 4320 | 800 |
| 294 | 20230620 | 141900 | 1105396420 | 4320 | 4310 | 4320 | 4300 | 1214 |
| 295 | 20230620 | 141800 | 1100165040 | 4310 | 4300 | 4310 | 4300 | 585 |
| 296 | 20230620 | 141700 | 1097649530 | 4290 | 4300 | 4300 | 4290 | 78 |
| 297 | 20230620 | 141600 | 1097314900 | 4295 | 4300 | 4300 | 4295 | 62 |
| 298 | 20230620 | 141500 | 1097048520 | 4295 | 4290 | 4295 | 4290 | 1696 |
| 299 | 20230620 | 141400 | 1089772675 | 4290 | 4290 | 4290 | 4285 | 295 |
| 300 | 20230620 | 141300 | 1088508565 | 4280 | 4285 | 4290 | 4280 | 1077 |
| 301 | 20230620 | 141200 | 1083898160 | 4285 | 4290 | 4290 | 4280 | 1480 |
| 302 | 20230620 | 141100 | 1077561720 | 4280 | 4285 | 4285 | 4280 | 346 |
| 303 | 20230620 | 141000 | 1076080515 | 4285 | 4285 | 4295 | 4285 | 312 |
| 304 | 20230620 | 140900 | 1074743585 | 4295 | 4290 | 4295 | 4280 | 2382 |
| 305 | 20230620 | 140800 | 1064547100 | 4285 | 4295 | 4295 | 4285 | 12576 |
| 306 | 20230620 | 140700 | 1010636120 | 4295 | 4295 | 4295 | 4295 | 0 |
| 307 | 20230620 | 140600 | 1010636120 | 4295 | 4295 | 4295 | 4295 | 162 |
| 308 | 20230620 | 140500 | 1009940330 | 4295 | 4295 | 4295 | 4295 | 31 |
| 309 | 20230620 | 140400 | 1009807185 | 4295 | 4295 | 4300 | 4290 | 1370 |
| 310 | 20230620 | 140300 | 1003928735 | 4300 | 4300 | 4300 | 4290 | 230 |
| 311 | 20230620 | 140200 | 1002942015 | 4295 | 4290 | 4300 | 4290 | 3062 |
| 312 | 20230620 | 140100 | 989791015 | 4295 | 4295 | 4295 | 4295 | 32 |
| 313 | 20230620 | 140000 | 989653575 | 4300 | 4300 | 4300 | 4300 | 122 |
| 314 | 20230620 | 135900 | 989128975 | 4300 | 4295 | 4300 | 4295 | 307 |
| 315 | 20230620 | 135800 | 987809875 | 4300 | 4300 | 4300 | 4295 | 490 |
| 316 | 20230620 | 135700 | 985702880 | 4300 | 4300 | 4300 | 4295 | 4 |
| 317 | 20230620 | 135600 | 985685690 | 4300 | 4300 | 4300 | 4300 | 0 |
| 318 | 20230620 | 135500 | 985685690 | 4300 | 4300 | 4300 | 4300 | 1023 |
| 319 | 20230620 | 135400 | 981286790 | 4300 | 4295 | 4300 | 4295 | 1148 |
| 320 | 20230620 | 135300 | 976351615 | 4295 | 4295 | 4295 | 4295 | 1 |
| 321 | 20230620 | 135200 | 976347320 | 4300 | 4290 | 4300 | 4285 | 1213 |
| 322 | 20230620 | 135100 | 971146290 | 4300 | 4290 | 4300 | 4290 | 88 |
| 323 | 20230620 | 135000 | 970768725 | 4295 | 4300 | 4300 | 4290 | 4324 |
| 324 | 20230620 | 134900 | 952214985 | 4300 | 4300 | 4300 | 4295 | 49 |
| 325 | 20230620 | 134800 | 952004465 | 4295 | 4300 | 4300 | 4295 | 305 |
| 326 | 20230620 | 134700 | 950694215 | 4300 | 4300 | 4300 | 4300 | 16 |
| 327 | 20230620 | 134600 | 950625415 | 4295 | 4290 | 4295 | 4290 | 2107 |
| 328 | 20230620 | 134500 | 941585425 | 4295 | 4300 | 4300 | 4295 | 370 |
| 329 | 20230620 | 134400 | 939995775 | 4300 | 4300 | 4300 | 4295 | 23 |
| 330 | 20230620 | 134300 | 939896975 | 4295 | 4300 | 4300 | 4295 | 1589 |
| 331 | 20230620 | 134200 | 933070405 | 4305 | 4305 | 4310 | 4305 | 23 |
| 332 | 20230620 | 134100 | 932971385 | 4305 | 4310 | 4310 | 4300 | 12 |
| 333 | 20230620 | 134000 | 932919735 | 4305 | 4305 | 4305 | 4300 | 60 |
| 334 | 20230620 | 133900 | 932661620 | 4310 | 4305 | 4310 | 4305 | 58 |
| 335 | 20230620 | 133800 | 932411650 | 4310 | 4305 | 4310 | 4295 | 319 |
| 336 | 20230620 | 133700 | 931040180 | 4315 | 4310 | 4315 | 4305 | 7 |
| 337 | 20230620 | 133600 | 931010015 | 4310 | 4310 | 4310 | 4310 | 27 |
| 338 | 20230620 | 133500 | 930893645 | 4310 | 4310 | 4310 | 4310 | 25 |
| 339 | 20230620 | 133400 | 930785895 | 4310 | 4310 | 4315 | 4295 | 714 |
| 340 | 20230620 | 133300 | 927718715 | 4310 | 4310 | 4310 | 4310 | 12 |
| 341 | 20230620 | 133200 | 927666995 | 4315 | 4300 | 4315 | 4300 | 302 |
| 342 | 20230620 | 133100 | 926368355 | 4300 | 4300 | 4300 | 4300 | 30 |
| 343 | 20230620 | 133000 | 926239355 | 4300 | 4295 | 4300 | 4290 | 3701 |
| 344 | 20230620 | 132900 | 910358555 | 4300 | 4295 | 4300 | 4290 | 7602 |
| 345 | 20230620 | 132800 | 877711235 | 4300 | 4310 | 4310 | 4300 | 246 |
| 346 | 20230620 | 132700 | 876653415 | 4310 | 4310 | 4310 | 4295 | 9960 |
| 347 | 20230620 | 132600 | 833814595 | 4315 | 4315 | 4315 | 4315 | 31 |
| 348 | 20230620 | 132500 | 833680830 | 4310 | 4310 | 4310 | 4310 | 21 |
| 349 | 20230620 | 132400 | 833590320 | 4315 | 4310 | 4315 | 4310 | 213 |
| 350 | 20230620 | 132300 | 832672230 | 4310 | 4310 | 4310 | 4310 | 3 |
| 351 | 20230620 | 132200 | 832659300 | 4310 | 4310 | 4310 | 4310 | 255 |
| 352 | 20230620 | 132100 | 831560250 | 4315 | 4310 | 4315 | 4310 | 92 |
| 353 | 20230620 | 132000 | 831163720 | 4310 | 4305 | 4310 | 4305 | 160 |
| 354 | 20230620 | 131900 | 830474820 | 4310 | 4305 | 4310 | 4305 | 12 |
| 355 | 20230620 | 131800 | 830423150 | 4310 | 4310 | 4310 | 4310 | 0 |
| 356 | 20230620 | 131700 | 830423150 | 4310 | 4310 | 4310 | 4310 | 289 |
| 357 | 20230620 | 131600 | 829177560 | 4310 | 4310 | 4310 | 4310 | 216 |
| 358 | 20230620 | 131500 | 828246600 | 4310 | 4310 | 4310 | 4310 | 0 |
| 359 | 20230620 | 131400 | 828246600 | 4310 | 4310 | 4310 | 4310 | 12 |
| 360 | 20230620 | 131300 | 828194880 | 4310 | 4305 | 4310 | 4305 | 24 |
| 361 | 20230620 | 131200 | 828091545 | 4310 | 4305 | 4310 | 4305 | 41 |
| 362 | 20230620 | 131100 | 827914935 | 4305 | 4310 | 4310 | 4305 | 538 |
| 363 | 20230620 | 131000 | 825598825 | 4310 | 4305 | 4310 | 4305 | 16 |
| 364 | 20230620 | 130900 | 825529905 | 4310 | 4305 | 4310 | 4305 | 34 |
| 365 | 20230620 | 130800 | 825383445 | 4310 | 4315 | 4315 | 4305 | 198 |
| 366 | 20230620 | 130700 | 824530095 | 4310 | 4310 | 4310 | 4305 | 262 |
| 367 | 20230620 | 130600 | 823401375 | 4310 | 4310 | 4310 | 4310 | 0 |
| 368 | 20230620 | 130500 | 823401375 | 4310 | 4310 | 4310 | 4310 | 601 |
| 369 | 20230620 | 130400 | 820811065 | 4315 | 4315 | 4315 | 4315 | 0 |
| 370 | 20230620 | 130300 | 820811065 | 4315 | 4315 | 4315 | 4315 | 2 |
| 371 | 20230620 | 130200 | 820802435 | 4310 | 4310 | 4310 | 4310 | 250 |
| 372 | 20230620 | 130100 | 819724935 | 4315 | 4315 | 4315 | 4315 | 11 |
| 373 | 20230620 | 130000 | 819677470 | 4305 | 4305 | 4305 | 4305 | 0 |
| 374 | 20230620 | 125900 | 819677470 | 4305 | 4315 | 4315 | 4305 | 93 |
| 375 | 20230620 | 125800 | 819277005 | 4305 | 4310 | 4315 | 4305 | 197 |
| 376 | 20230620 | 125700 | 818428880 | 4310 | 4310 | 4310 | 4310 | 1 |
| 377 | 20230620 | 125600 | 818424570 | 4315 | 4315 | 4315 | 4315 | 2 |
| 378 | 20230620 | 125500 | 818415940 | 4305 | 4305 | 4305 | 4305 | 44 |
| 379 | 20230620 | 125400 | 818226520 | 4310 | 4310 | 4310 | 4310 | 0 |
| 380 | 20230620 | 125300 | 818226520 | 4310 | 4310 | 4310 | 4310 | 3 |
| 381 | 20230620 | 125200 | 818213590 | 4320 | 4320 | 4320 | 4320 | 0 |
| 382 | 20230620 | 125100 | 818213590 | 4320 | 4310 | 4320 | 4310 | 122 |
| 383 | 20230620 | 125000 | 817687580 | 4310 | 4310 | 4310 | 4305 | 538 |
| 384 | 20230620 | 124900 | 815369810 | 4310 | 4310 | 4310 | 4310 | 0 |
| 385 | 20230620 | 124800 | 815369810 | 4310 | 4310 | 4310 | 4310 | 0 |
| 386 | 20230620 | 124700 | 815369810 | 4310 | 4310 | 4310 | 4310 | 70 |
| 387 | 20230620 | 124600 | 815068110 | 4310 | 4310 | 4310 | 4310 | 114 |
| 388 | 20230620 | 124500 | 814576770 | 4305 | 4310 | 4310 | 4305 | 182 |
| 389 | 20230620 | 124400 | 813793250 | 4305 | 4305 | 4305 | 4305 | 150 |
| 390 | 20230620 | 124300 | 813147500 | 4310 | 4310 | 4310 | 4310 | 0 |
| 391 | 20230620 | 124200 | 813147500 | 4310 | 4310 | 4310 | 4310 | 10 |
| 392 | 20230620 | 124100 | 813104400 | 4310 | 4310 | 4310 | 4310 | 0 |
| 393 | 20230620 | 124000 | 813104400 | 4310 | 4305 | 4310 | 4305 | 772 |
| 394 | 20230620 | 123900 | 809780835 | 4305 | 4305 | 4305 | 4305 | 100 |
| 395 | 20230620 | 123800 | 809350335 | 4305 | 4305 | 4305 | 4305 | 350 |
| 396 | 20230620 | 123700 | 807843585 | 4305 | 4305 | 4305 | 4305 | 50 |
| 397 | 20230620 | 123600 | 807628335 | 4305 | 4305 | 4305 | 4305 | 228 |
| 398 | 20230620 | 123500 | 806646795 | 4305 | 4305 | 4305 | 4305 | 50 |
| 399 | 20230620 | 123400 | 806431545 | 4305 | 4305 | 4305 | 4305 | 353 |
| 400 | 20230620 | 123300 | 804911880 | 4310 | 4310 | 4310 | 4310 | 30 |
| 401 | 20230620 | 123200 | 804782580 | 4310 | 4310 | 4310 | 4310 | 80 |
| 402 | 20230620 | 123100 | 804437780 | 4305 | 4305 | 4305 | 4305 | 5 |
| 403 | 20230620 | 123000 | 804416255 | 4310 | 4305 | 4310 | 4305 | 77 |
| 404 | 20230620 | 122900 | 804084760 | 4310 | 4310 | 4310 | 4310 | 122 |
| 405 | 20230620 | 122800 | 803558940 | 4315 | 4315 | 4315 | 4310 | 893 |
| 406 | 20230620 | 122700 | 799705765 | 4310 | 4310 | 4310 | 4310 | 0 |
| 407 | 20230620 | 122600 | 799705765 | 4310 | 4310 | 4310 | 4310 | 4 |
| 408 | 20230620 | 122500 | 799688525 | 4310 | 4315 | 4315 | 4305 | 88 |
| 409 | 20230620 | 122400 | 799309410 | 4305 | 4305 | 4305 | 4305 | 12 |
| 410 | 20230620 | 122300 | 799257750 | 4305 | 4310 | 4310 | 4305 | 1001 |
| 411 | 20230620 | 122200 | 794948370 | 4310 | 4310 | 4310 | 4310 | 2 |
| 412 | 20230620 | 122100 | 794939750 | 4310 | 4315 | 4315 | 4310 | 51 |
| 413 | 20230620 | 122000 | 794719690 | 4315 | 4315 | 4315 | 4315 | 16 |
| 414 | 20230620 | 121900 | 794650650 | 4315 | 4315 | 4315 | 4315 | 1 |
| 415 | 20230620 | 121800 | 794646335 | 4305 | 4305 | 4305 | 4305 | 0 |
| 416 | 20230620 | 121700 | 794646335 | 4305 | 4305 | 4305 | 4305 | 0 |
| 417 | 20230620 | 121600 | 794646335 | 4305 | 4305 | 4305 | 4305 | 0 |
| 418 | 20230620 | 121500 | 794646335 | 4305 | 4305 | 4305 | 4305 | 45 |
| 419 | 20230620 | 121400 | 794452610 | 4305 | 4305 | 4305 | 4305 | 295 |
| 420 | 20230620 | 121300 | 793182635 | 4300 | 4300 | 4300 | 4300 | 0 |
| 421 | 20230620 | 121200 | 793182635 | 4300 | 4300 | 4300 | 4300 | 0 |
| 422 | 20230620 | 121100 | 793182635 | 4300 | 4305 | 4315 | 4300 | 704 |
| 423 | 20230620 | 121000 | 790154680 | 4300 | 4300 | 4300 | 4300 | 0 |
| 424 | 20230620 | 120900 | 790154680 | 4300 | 4310 | 4310 | 4300 | 301 |
| 425 | 20230620 | 120800 | 788859380 | 4300 | 4300 | 4300 | 4300 | 50 |
| 426 | 20230620 | 120700 | 788644380 | 4325 | 4315 | 4325 | 4300 | 5007 |
| 427 | 20230620 | 120600 | 767100415 | 4325 | 4315 | 4325 | 4315 | 5 |
| 428 | 20230620 | 120500 | 767078820 | 4325 | 4310 | 4325 | 4310 | 87 |
| 429 | 20230620 | 120400 | 766702695 | 4320 | 4310 | 4320 | 4310 | 17 |
| 430 | 20230620 | 120300 | 766629355 | 4315 | 4305 | 4315 | 4305 | 82 |
| 431 | 20230620 | 120200 | 766275535 | 4315 | 4315 | 4315 | 4315 | 1 |
| 432 | 20230620 | 120100 | 766271220 | 4325 | 4325 | 4325 | 4325 | 0 |
| 433 | 20230620 | 120000 | 766271220 | 4325 | 4325 | 4325 | 4325 | 2 |
| 434 | 20230620 | 115900 | 766262570 | 4305 | 4310 | 4310 | 4305 | 599 |
| 435 | 20230620 | 115800 | 763683820 | 4325 | 4325 | 4325 | 4325 | 200 |
| 436 | 20230620 | 115700 | 762818820 | 4325 | 4325 | 4325 | 4325 | 0 |
| 437 | 20230620 | 115600 | 762818820 | 4325 | 4325 | 4325 | 4325 | 11 |
| 438 | 20230620 | 115500 | 762771245 | 4325 | 4315 | 4325 | 4305 | 192 |
| 439 | 20230620 | 115400 | 761944470 | 4305 | 4315 | 4315 | 4305 | 79 |
| 440 | 20230620 | 115300 | 761604200 | 4310 | 4310 | 4310 | 4310 | 12 |
| 441 | 20230620 | 115200 | 761552480 | 4310 | 4310 | 4310 | 4310 | 0 |
| 442 | 20230620 | 115100 | 761552480 | 4310 | 4325 | 4325 | 4310 | 330 |
| 443 | 20230620 | 115000 | 760130165 | 4310 | 4320 | 4325 | 4310 | 220 |
| 444 | 20230620 | 114900 | 759180805 | 4320 | 4315 | 4320 | 4315 | 25 |
| 445 | 20230620 | 114800 | 759072860 | 4310 | 4310 | 4310 | 4310 | 51 |
| 446 | 20230620 | 114700 | 758853050 | 4310 | 4310 | 4310 | 4310 | 267 |
| 447 | 20230620 | 114600 | 757702280 | 4310 | 4310 | 4310 | 4310 | 0 |
| 448 | 20230620 | 114500 | 757702280 | 4310 | 4310 | 4310 | 4310 | 1 |
| 449 | 20230620 | 114400 | 757697970 | 4305 | 4305 | 4305 | 4305 | 30 |
| 450 | 20230620 | 114300 | 757568820 | 4310 | 4310 | 4310 | 4310 | 825 |
| 451 | 20230620 | 114200 | 754013070 | 4310 | 4325 | 4330 | 4310 | 5 |
| 452 | 20230620 | 114100 | 753991470 | 4330 | 4325 | 4330 | 4325 | 21 |
| 453 | 20230620 | 114000 | 753900640 | 4330 | 4330 | 4330 | 4330 | 0 |
| 454 | 20230620 | 113900 | 753900640 | 4330 | 4310 | 4330 | 4310 | 105 |
| 455 | 20230620 | 113800 | 753447990 | 4310 | 4310 | 4310 | 4310 | 107 |
| 456 | 20230620 | 113700 | 752986820 | 4310 | 4330 | 4330 | 4310 | 210 |
| 457 | 20230620 | 113600 | 752081500 | 4310 | 4310 | 4310 | 4310 | 0 |
| 458 | 20230620 | 113500 | 752081500 | 4310 | 4310 | 4310 | 4310 | 0 |
| 459 | 20230620 | 113400 | 752081500 | 4310 | 4315 | 4315 | 4310 | 411 |
| 460 | 20230620 | 113300 | 750309635 | 4315 | 4315 | 4315 | 4315 | 0 |
| 461 | 20230620 | 113200 | 750309635 | 4315 | 4315 | 4315 | 4315 | 130 |
| 462 | 20230620 | 113100 | 749748685 | 4310 | 4310 | 4310 | 4310 | 0 |
| 463 | 20230620 | 113000 | 749748685 | 4310 | 4310 | 4310 | 4310 | 0 |
| 464 | 20230620 | 112900 | 749748685 | 4310 | 4310 | 4310 | 4310 | 0 |
| 465 | 20230620 | 112800 | 749748685 | 4310 | 4320 | 4320 | 4305 | 5660 |
| 466 | 20230620 | 112700 | 725362935 | 4325 | 4325 | 4325 | 4325 | 10 |
| 467 | 20230620 | 112600 | 725319685 | 4330 | 4330 | 4330 | 4330 | 101 |
| 468 | 20230620 | 112500 | 724882355 | 4330 | 4330 | 4330 | 4330 | 1 |
| 469 | 20230620 | 112400 | 724878025 | 4330 | 4330 | 4330 | 4330 | 100 |
| 470 | 20230620 | 112300 | 724445025 | 4310 | 4310 | 4310 | 4310 | 400 |
| 471 | 20230620 | 112200 | 722721025 | 4310 | 4310 | 4310 | 4310 | 143 |
| 472 | 20230620 | 112100 | 722104695 | 4310 | 4310 | 4310 | 4310 | 0 |
| 473 | 20230620 | 112000 | 722104695 | 4310 | 4310 | 4310 | 4310 | 0 |
| 474 | 20230620 | 111900 | 722104695 | 4310 | 4310 | 4310 | 4310 | 0 |
| 475 | 20230620 | 111800 | 722104695 | 4310 | 4325 | 4325 | 4310 | 2769 |
| 476 | 20230620 | 111700 | 710162190 | 4330 | 4325 | 4330 | 4325 | 406 |
| 477 | 20230620 | 111600 | 708406110 | 4320 | 4320 | 4320 | 4320 | 72 |
| 478 | 20230620 | 111500 | 708095070 | 4320 | 4310 | 4320 | 4310 | 179 |
| 479 | 20230620 | 111400 | 707321840 | 4310 | 4310 | 4310 | 4310 | 322 |
| 480 | 20230620 | 111300 | 705934020 | 4315 | 4315 | 4315 | 4315 | 54 |
| 481 | 20230620 | 111200 | 705701010 | 4320 | 4320 | 4320 | 4320 | 6 |
| 482 | 20230620 | 111100 | 705675090 | 4325 | 4315 | 4325 | 4315 | 254 |
| 483 | 20230620 | 111000 | 704579060 | 4320 | 4320 | 4320 | 4320 | 0 |
| 484 | 20230620 | 110900 | 704579060 | 4320 | 4320 | 4320 | 4320 | 565 |
| 485 | 20230620 | 110800 | 702138260 | 4320 | 4320 | 4320 | 4320 | 91 |
| 486 | 20230620 | 110700 | 701745140 | 4310 | 4315 | 4315 | 4310 | 4 |
| 487 | 20230620 | 110600 | 701727885 | 4315 | 4315 | 4315 | 4315 | 231 |
| 488 | 20230620 | 110500 | 700731120 | 4320 | 4320 | 4320 | 4320 | 0 |
| 489 | 20230620 | 110400 | 700731120 | 4320 | 4320 | 4320 | 4320 | 16 |
| 490 | 20230620 | 110300 | 700662000 | 4320 | 4315 | 4320 | 4315 | 607 |
| 491 | 20230620 | 110200 | 698042745 | 4315 | 4315 | 4315 | 4315 | 240 |
| 492 | 20230620 | 110100 | 697007145 | 4320 | 4320 | 4320 | 4320 | 0 |
| 493 | 20230620 | 110000 | 697007145 | 4320 | 4315 | 4320 | 4315 | 188 |
| 494 | 20230620 | 105900 | 696195815 | 4315 | 4310 | 4315 | 4310 | 3 |
| 495 | 20230620 | 105800 | 696182875 | 4305 | 4305 | 4305 | 4305 | 0 |
| 496 | 20230620 | 105700 | 696182875 | 4305 | 4305 | 4305 | 4305 | 100 |
| 497 | 20230620 | 105600 | 695752375 | 4320 | 4320 | 4320 | 4320 | 0 |
| 498 | 20230620 | 105500 | 695752375 | 4320 | 4305 | 4320 | 4305 | 601 |
| 499 | 20230620 | 105400 | 693156070 | 4310 | 4320 | 4320 | 4310 | 255 |
| 500 | 20230620 | 105300 | 692057010 | 4315 | 4315 | 4315 | 4315 | 1000 |
| 501 | 20230620 | 105200 | 687742010 | 4315 | 4315 | 4315 | 4315 | 51 |
| 502 | 20230620 | 105100 | 687521945 | 4315 | 4315 | 4315 | 4315 | 1149 |
| 503 | 20230620 | 105000 | 682564010 | 4320 | 4320 | 4320 | 4320 | 0 |
| 504 | 20230620 | 104900 | 682564010 | 4320 | 4300 | 4320 | 4300 | 180 |
| 505 | 20230620 | 104800 | 681789580 | 4295 | 4295 | 4295 | 4295 | 490 |
| 506 | 20230620 | 104700 | 679685030 | 4300 | 4300 | 4300 | 4300 | 1781 |
| 507 | 20230620 | 104600 | 672026730 | 4300 | 4300 | 4300 | 4300 | 94 |
| 508 | 20230620 | 104500 | 671622530 | 4300 | 4300 | 4300 | 4300 | 1855 |
| 509 | 20230620 | 104400 | 663646030 | 4300 | 4300 | 4300 | 4300 | 1435 |
| 510 | 20230620 | 104300 | 657475530 | 4300 | 4300 | 4300 | 4300 | 0 |
| 511 | 20230620 | 104200 | 657475530 | 4300 | 4300 | 4300 | 4300 | 3486 |
| 512 | 20230620 | 104100 | 642485730 | 4305 | 4305 | 4305 | 4305 | 400 |
| 513 | 20230620 | 104000 | 640763730 | 4305 | 4315 | 4315 | 4305 | 501 |
| 514 | 20230620 | 103900 | 638606915 | 4300 | 4300 | 4300 | 4300 | 0 |
| 515 | 20230620 | 103800 | 638606915 | 4300 | 4325 | 4325 | 4300 | 6238 |
| 516 | 20230620 | 103700 | 611783115 | 4325 | 4300 | 4325 | 4295 | 143 |
| 517 | 20230620 | 103600 | 611165750 | 4325 | 4310 | 4325 | 4300 | 4172 |
| 518 | 20230620 | 103500 | 593218430 | 4305 | 4305 | 4305 | 4305 | 1 |
| 519 | 20230620 | 103400 | 593214125 | 4305 | 4305 | 4305 | 4300 | 2490 |
| 520 | 20230620 | 103300 | 582504120 | 4305 | 4325 | 4325 | 4300 | 13887 |
| 521 | 20230620 | 103200 | 522700280 | 4320 | 4320 | 4320 | 4320 | 100 |
| 522 | 20230620 | 103100 | 522268280 | 4320 | 4315 | 4320 | 4315 | 684 |
| 523 | 20230620 | 103000 | 519315400 | 4320 | 4320 | 4320 | 4320 | 6 |
| 524 | 20230620 | 102900 | 519289480 | 4315 | 4315 | 4315 | 4315 | 60 |
| 525 | 20230620 | 102800 | 519030580 | 4315 | 4320 | 4320 | 4315 | 975 |
| 526 | 20230620 | 102700 | 514822755 | 4320 | 4315 | 4320 | 4315 | 2104 |
| 527 | 20230620 | 102600 | 505743625 | 4315 | 4320 | 4320 | 4315 | 904 |
| 528 | 20230620 | 102500 | 501842850 | 4315 | 4320 | 4320 | 4315 | 89 |
| 529 | 20230620 | 102400 | 501458630 | 4315 | 4325 | 4330 | 4315 | 277 |
| 530 | 20230620 | 102300 | 500262975 | 4320 | 4325 | 4325 | 4320 | 2003 |
| 531 | 20230620 | 102200 | 491610000 | 4330 | 4325 | 4335 | 4320 | 74 |
| 532 | 20230620 | 102100 | 491289500 | 4335 | 4335 | 4335 | 4325 | 678 |
| 533 | 20230620 | 102000 | 488352380 | 4335 | 4335 | 4335 | 4335 | 0 |
| 534 | 20230620 | 101900 | 488352380 | 4335 | 4340 | 4340 | 4335 | 51 |
| 535 | 20230620 | 101800 | 488131045 | 4340 | 4335 | 4340 | 4335 | 147 |
| 536 | 20230620 | 101700 | 487493780 | 4335 | 4320 | 4335 | 4320 | 8 |
| 537 | 20230620 | 101600 | 487459115 | 4320 | 4325 | 4325 | 4320 | 251 |
| 538 | 20230620 | 101500 | 486374420 | 4340 | 4340 | 4340 | 4340 | 0 |
| 539 | 20230620 | 101400 | 486374420 | 4340 | 4335 | 4340 | 4335 | 2 |
| 540 | 20230620 | 101300 | 486365745 | 4335 | 4330 | 4335 | 4330 | 184 |
| 541 | 20230620 | 101200 | 485568160 | 4335 | 4320 | 4335 | 4320 | 841 |
| 542 | 20230620 | 101100 | 481935010 | 4315 | 4320 | 4320 | 4315 | 754 |
| 543 | 20230620 | 101000 | 478677780 | 4330 | 4330 | 4330 | 4330 | 303 |
| 544 | 20230620 | 100900 | 477365790 | 4330 | 4325 | 4330 | 4310 | 17241 |
| 545 | 20230620 | 100800 | 402968300 | 4325 | 4330 | 4330 | 4325 | 2296 |
| 546 | 20230620 | 100700 | 393036855 | 4330 | 4335 | 4335 | 4330 | 526 |
| 547 | 20230620 | 100600 | 390759260 | 4340 | 4340 | 4340 | 4330 | 62 |
| 548 | 20230620 | 100500 | 390490190 | 4325 | 4335 | 4335 | 4325 | 2285 |
| 549 | 20230620 | 100400 | 380596575 | 4340 | 4340 | 4340 | 4340 | 100 |
| 550 | 20230620 | 100300 | 380162575 | 4340 | 4340 | 4340 | 4340 | 0 |
| 551 | 20230620 | 100200 | 380162575 | 4340 | 4325 | 4340 | 4325 | 559 |
| 552 | 20230620 | 100100 | 377744870 | 4330 | 4340 | 4340 | 4330 | 434 |
| 553 | 20230620 | 100000 | 375864340 | 4320 | 4325 | 4325 | 4320 | 3459 |
| 554 | 20230620 | 095900 | 360921365 | 4320 | 4340 | 4340 | 4320 | 4232 |
| 555 | 20230620 | 095800 | 342612650 | 4340 | 4340 | 4340 | 4340 | 646 |
| 556 | 20230620 | 095700 | 339809010 | 4340 | 4330 | 4340 | 4330 | 122 |
| 557 | 20230620 | 095600 | 339280730 | 4340 | 4335 | 4340 | 4335 | 304 |
| 558 | 20230620 | 095500 | 337961935 | 4335 | 4335 | 4340 | 4330 | 1590 |
| 559 | 20230620 | 095400 | 331077125 | 4335 | 4340 | 4340 | 4335 | 137 |
| 560 | 20230620 | 095300 | 330482645 | 4340 | 4340 | 4340 | 4335 | 796 |
| 561 | 20230620 | 095200 | 327031390 | 4340 | 4345 | 4350 | 4335 | 6334 |
| 562 | 20230620 | 095100 | 299549720 | 4340 | 4340 | 4340 | 4340 | 0 |
| 563 | 20230620 | 095000 | 299549720 | 4340 | 4340 | 4340 | 4340 | 447 |
| 564 | 20230620 | 094900 | 297609740 | 4340 | 4355 | 4355 | 4340 | 9268 |
| 565 | 20230620 | 094800 | 257368675 | 4350 | 4355 | 4355 | 4350 | 191 |
| 566 | 20230620 | 094700 | 256537370 | 4360 | 4360 | 4360 | 4360 | 2 |
| 567 | 20230620 | 094600 | 256528650 | 4355 | 4355 | 4355 | 4355 | 400 |
| 568 | 20230620 | 094500 | 254786650 | 4360 | 4355 | 4360 | 4350 | 770 |
| 569 | 20230620 | 094400 | 251430790 | 4350 | 4350 | 4350 | 4350 | 995 |
| 570 | 20230620 | 094300 | 247102540 | 4355 | 4360 | 4360 | 4355 | 659 |
| 571 | 20230620 | 094200 | 244232510 | 4360 | 4355 | 4360 | 4355 | 978 |
| 572 | 20230620 | 094100 | 239973315 | 4355 | 4355 | 4360 | 4355 | 411 |
| 573 | 20230620 | 094000 | 238183360 | 4360 | 4360 | 4360 | 4360 | 380 |
| 574 | 20230620 | 093900 | 236526560 | 4370 | 4370 | 4370 | 4360 | 239 |
| 575 | 20230620 | 093800 | 235482490 | 4355 | 4370 | 4370 | 4355 | 550 |
| 576 | 20230620 | 093700 | 233084490 | 4370 | 4370 | 4370 | 4370 | 64 |
| 577 | 20230620 | 093600 | 232804810 | 4370 | 4370 | 4370 | 4365 | 975 |
| 578 | 20230620 | 093500 | 228544230 | 4375 | 4375 | 4375 | 4350 | 2213 |
| 579 | 20230620 | 093400 | 218862555 | 4375 | 4355 | 4375 | 4350 | 1965 |
| 580 | 20230620 | 093300 | 210313555 | 4385 | 4385 | 4385 | 4350 | 10504 |
| 581 | 20230620 | 093200 | 164599940 | 4360 | 4380 | 4385 | 4360 | 634 |
| 582 | 20230620 | 093100 | 161832125 | 4380 | 4380 | 4385 | 4380 | 51 |
| 583 | 20230620 | 093000 | 161608575 | 4370 | 4365 | 4370 | 4365 | 21 |
| 584 | 20230620 | 092900 | 161516810 | 4365 | 4365 | 4365 | 4360 | 400 |
| 585 | 20230620 | 092800 | 159771505 | 4365 | 4365 | 4365 | 4365 | 17 |
| 586 | 20230620 | 092700 | 159697300 | 4365 | 4400 | 4400 | 4365 | 51 |
| 587 | 20230620 | 092600 | 159472935 | 4400 | 4385 | 4400 | 4385 | 2111 |
| 588 | 20230620 | 092500 | 150185505 | 4375 | 4360 | 4375 | 4360 | 228 |
| 589 | 20230620 | 092400 | 149191005 | 4360 | 4365 | 4365 | 4360 | 5100 |
| 590 | 20230620 | 092300 | 126946215 | 4375 | 4375 | 4375 | 4375 | 12 |
| 591 | 20230620 | 092200 | 126893715 | 4375 | 4380 | 4380 | 4355 | 2140 |
| 592 | 20230620 | 092100 | 117563665 | 4385 | 4370 | 4385 | 4360 | 713 |
| 593 | 20230620 | 092000 | 114447225 | 4370 | 4370 | 4370 | 4370 | 0 |
| 594 | 20230620 | 091900 | 114447225 | 4370 | 4370 | 4370 | 4370 | 270 |
| 595 | 20230620 | 091800 | 113267325 | 4370 | 4360 | 4370 | 4360 | 10 |
| 596 | 20230620 | 091700 | 113223685 | 4360 | 4370 | 4370 | 4360 | 150 |
| 597 | 20230620 | 091600 | 112569625 | 4360 | 4360 | 4360 | 4360 | 201 |
| 598 | 20230620 | 091500 | 111693265 | 4355 | 4355 | 4355 | 4355 | 295 |
| 599 | 20230620 | 091400 | 110408540 | 4355 | 4360 | 4360 | 4350 | 3846 |
| 600 | 20230620 | 091300 | 93665735 | 4365 | 4375 | 4375 | 4365 | 4590 |
| 601 | 20230620 | 091200 | 73614730 | 4390 | 4380 | 4390 | 4375 | 553 |
| 602 | 20230620 | 091100 | 71195320 | 4395 | 4395 | 4395 | 4395 | 100 |
| 603 | 20230620 | 091000 | 70755820 | 4395 | 4390 | 4395 | 4375 | 1844 |
| 604 | 20230620 | 090900 | 62682920 | 4390 | 4395 | 4395 | 4390 | 31 |
| 605 | 20230620 | 090800 | 62546680 | 4400 | 4400 | 4405 | 4400 | 5 |
| 606 | 20230620 | 090700 | 62524675 | 4400 | 4400 | 4400 | 4380 | 2754 |
| 607 | 20230620 | 090600 | 50454350 | 4405 | 4400 | 4405 | 4400 | 1434 |
| 608 | 20230620 | 090500 | 44137630 | 4405 | 4385 | 4405 | 4380 | 1469 |
| 609 | 20230620 | 090400 | 37698725 | 4385 | 4395 | 4395 | 4385 | 3179 |
| 610 | 20230620 | 090300 | 23758260 | 4400 | 4400 | 4400 | 4400 | 700 |
| 611 | 20230620 | 090200 | 20678260 | 4400 | 4400 | 4405 | 4400 | 953 |
| 612 | 20230620 | 090100 | 16485035 | 4400 | 4385 | 4400 | 4380 | 821 |
| 613 | 20230620 | 090000 | 12887490 | 4400 | 4405 | 4405 | 4390 | 2929 |