29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 25790 |
| 3 | 20230619 | 184800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 4 | 20230619 | 184700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 5 | 20230619 | 184600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 6 | 20230619 | 184500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 7 | 20230619 | 184400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 8 | 20230619 | 184300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 9 | 20230619 | 184200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 10 | 20230619 | 184100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 11 | 20230619 | 184000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 12 | 20230619 | 183900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 13 | 20230619 | 183800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 14 | 20230619 | 183700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 15 | 20230619 | 183600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 16 | 20230619 | 183500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 17 | 20230619 | 183400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 18 | 20230619 | 183300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 19 | 20230619 | 183200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 20 | 20230619 | 183100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 21 | 20230619 | 183000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 22 | 20230619 | 182900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 23 | 20230619 | 182800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 24 | 20230619 | 182700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 25 | 20230619 | 182600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 26 | 20230619 | 182500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 27 | 20230619 | 182400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 28 | 20230619 | 182300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 29 | 20230619 | 182200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 30 | 20230619 | 182100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 31 | 20230619 | 182000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 32 | 20230619 | 181900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 25790 |
| 33 | 20230619 | 181800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 34 | 20230619 | 181700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 35 | 20230619 | 181600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 36 | 20230619 | 181500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 37 | 20230619 | 181400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 38 | 20230619 | 181300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 39 | 20230619 | 181200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 40 | 20230619 | 181100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 41 | 20230619 | 181000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 42 | 20230619 | 180900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 43 | 20230619 | 180800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 44 | 20230619 | 180700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 45 | 20230619 | 180600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 46 | 20230619 | 180500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 47 | 20230619 | 180400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 48 | 20230619 | 180300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 49 | 20230619 | 180200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 50 | 20230619 | 180100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 51 | 20230619 | 180000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 52 | 20230619 | 175900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 53 | 20230619 | 175800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 54 | 20230619 | 175700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 55 | 20230619 | 175600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 56 | 20230619 | 175500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 57 | 20230619 | 175400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 58 | 20230619 | 175300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 59 | 20230619 | 175200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 60 | 20230619 | 175100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 61 | 20230619 | 175000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 62 | 20230619 | 174900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 25790 |
| 63 | 20230619 | 174800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 64 | 20230619 | 174700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 65 | 20230619 | 174600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 66 | 20230619 | 174500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 67 | 20230619 | 174400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 68 | 20230619 | 174300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 69 | 20230619 | 174200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 70 | 20230619 | 174100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 71 | 20230619 | 174000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 72 | 20230619 | 173900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 73 | 20230619 | 173800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 74 | 20230619 | 173700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 75 | 20230619 | 173600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 76 | 20230619 | 173500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 77 | 20230619 | 173400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 78 | 20230619 | 173300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 79 | 20230619 | 173200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 80 | 20230619 | 173100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 81 | 20230619 | 173000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 82 | 20230619 | 172900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 83 | 20230619 | 172800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 84 | 20230619 | 172700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 85 | 20230619 | 172600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 86 | 20230619 | 172500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 87 | 20230619 | 172400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 88 | 20230619 | 172300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 89 | 20230619 | 172200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 90 | 20230619 | 172100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 91 | 20230619 | 172000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 92 | 20230619 | 171900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 25790 |
| 93 | 20230619 | 171800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 94 | 20230619 | 171700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 95 | 20230619 | 171600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 96 | 20230619 | 171500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 97 | 20230619 | 171400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 98 | 20230619 | 171300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 99 | 20230619 | 171200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 100 | 20230619 | 171100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 101 | 20230619 | 171000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 102 | 20230619 | 170900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 103 | 20230619 | 170800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 104 | 20230619 | 170700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 105 | 20230619 | 170600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 106 | 20230619 | 170500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 107 | 20230619 | 170400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 108 | 20230619 | 170300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 109 | 20230619 | 170200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 110 | 20230619 | 170100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 111 | 20230619 | 170000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 112 | 20230619 | 165900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 113 | 20230619 | 165800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 114 | 20230619 | 165700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 115 | 20230619 | 165600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 116 | 20230619 | 165500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 117 | 20230619 | 165400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 118 | 20230619 | 165300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 119 | 20230619 | 165200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 120 | 20230619 | 165100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 121 | 20230619 | 165000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 122 | 20230619 | 164900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 25790 |
| 123 | 20230619 | 164800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 124 | 20230619 | 164700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 125 | 20230619 | 164600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 126 | 20230619 | 164500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 127 | 20230619 | 164400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 128 | 20230619 | 164300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 129 | 20230619 | 164200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 130 | 20230619 | 164100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 131 | 20230619 | 164000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 132 | 20230619 | 163900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 133 | 20230619 | 163800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 134 | 20230619 | 163700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 135 | 20230619 | 163600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 136 | 20230619 | 163500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 137 | 20230619 | 163400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 138 | 20230619 | 163300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 139 | 20230619 | 163200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 140 | 20230619 | 163100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 141 | 20230619 | 163000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 142 | 20230619 | 162900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 143 | 20230619 | 162800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 144 | 20230619 | 162700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 145 | 20230619 | 162600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 146 | 20230619 | 162500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 147 | 20230619 | 162400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 148 | 20230619 | 162300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 149 | 20230619 | 162200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 150 | 20230619 | 162100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 151 | 20230619 | 162000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 152 | 20230619 | 161900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 25790 |
| 153 | 20230619 | 161800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 154 | 20230619 | 161700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 155 | 20230619 | 161600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 156 | 20230619 | 161500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 157 | 20230619 | 161400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 158 | 20230619 | 161300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 159 | 20230619 | 161200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 160 | 20230619 | 161100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 161 | 20230619 | 161000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 162 | 20230619 | 160900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 163 | 20230619 | 160800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 164 | 20230619 | 160700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 165 | 20230619 | 160600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 166 | 20230619 | 160500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 167 | 20230619 | 160400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 168 | 20230619 | 160300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 169 | 20230619 | 160200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 170 | 20230619 | 160100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 171 | 20230619 | 160000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 172 | 20230619 | 155900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 173 | 20230619 | 155800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 174 | 20230619 | 155700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 175 | 20230619 | 155600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 176 | 20230619 | 155500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 177 | 20230619 | 155400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 178 | 20230619 | 155300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 179 | 20230619 | 155200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 180 | 20230619 | 155100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 181 | 20230619 | 155000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 182 | 20230619 | 154900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 25790 |
| 183 | 20230619 | 154800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 184 | 20230619 | 154700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 185 | 20230619 | 154600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 186 | 20230619 | 154500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 187 | 20230619 | 154400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 188 | 20230619 | 154300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 189 | 20230619 | 154200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 190 | 20230619 | 154100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 191 | 20230619 | 154000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 192 | 20230619 | 153900 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 193 | 20230619 | 153800 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 194 | 20230619 | 153700 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 195 | 20230619 | 153600 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 196 | 20230619 | 153500 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 197 | 20230619 | 153400 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 198 | 20230619 | 153300 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 199 | 20230619 | 153200 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 200 | 20230619 | 153100 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 0 |
| 201 | 20230619 | 153000 | 7234381395 | 4945 | 4945 | 4945 | 4945 | 25790 |
| 202 | 20230619 | 152900 | 7106849845 | 4945 | 4945 | 4945 | 4945 | 0 |
| 203 | 20230619 | 152800 | 7106849845 | 4945 | 4945 | 4945 | 4945 | 0 |
| 204 | 20230619 | 152700 | 7106849845 | 4945 | 4945 | 4945 | 4945 | 0 |
| 205 | 20230619 | 152600 | 7106849845 | 4945 | 4945 | 4945 | 4945 | 0 |
| 206 | 20230619 | 152500 | 7106849845 | 4945 | 4945 | 4945 | 4945 | 0 |
| 207 | 20230619 | 152400 | 7106849845 | 4945 | 4945 | 4945 | 4945 | 0 |
| 208 | 20230619 | 152300 | 7106849845 | 4945 | 4945 | 4945 | 4945 | 0 |
| 209 | 20230619 | 152200 | 7106849845 | 4945 | 4945 | 4945 | 4945 | 0 |
| 210 | 20230619 | 152100 | 7106849845 | 4945 | 4945 | 4945 | 4945 | 0 |
| 211 | 20230619 | 152000 | 7106849845 | 4945 | 4945 | 4945 | 4945 | 0 |
| 212 | 20230619 | 151900 | 7106849845 | 4945 | 4945 | 4965 | 4920 | 7843 |
| 213 | 20230619 | 151800 | 7068082990 | 4960 | 4960 | 4980 | 4935 | 5525 |
| 214 | 20230619 | 151700 | 7040671510 | 4970 | 4945 | 4970 | 4920 | 10142 |
| 215 | 20230619 | 151600 | 6990518320 | 4950 | 4945 | 4970 | 4930 | 5240 |
| 216 | 20230619 | 151500 | 6964587635 | 4940 | 4930 | 4950 | 4920 | 12464 |
| 217 | 20230619 | 151400 | 6903189785 | 4930 | 5010 | 5050 | 4930 | 24988 |
| 218 | 20230619 | 151300 | 6778617630 | 5020 | 4930 | 5040 | 4915 | 38172 |
| 219 | 20230619 | 151200 | 6588114315 | 4915 | 4950 | 4955 | 4915 | 6248 |
| 220 | 20230619 | 151100 | 6557311305 | 4950 | 4930 | 4950 | 4915 | 16572 |
| 221 | 20230619 | 151000 | 6475467245 | 4930 | 4905 | 4930 | 4905 | 8439 |
| 222 | 20230619 | 150900 | 6433996780 | 4910 | 4890 | 4910 | 4890 | 2992 |
| 223 | 20230619 | 150800 | 6419326515 | 4890 | 4900 | 4915 | 4890 | 6616 |
| 224 | 20230619 | 150700 | 6386881755 | 4900 | 4880 | 4900 | 4875 | 10877 |
| 225 | 20230619 | 150600 | 6333666245 | 4880 | 4875 | 4890 | 4870 | 9561 |
| 226 | 20230619 | 150500 | 6287006435 | 4870 | 4860 | 4875 | 4850 | 8892 |
| 227 | 20230619 | 150400 | 6243743335 | 4860 | 4845 | 4860 | 4845 | 3886 |
| 228 | 20230619 | 150300 | 6224871600 | 4840 | 4845 | 4850 | 4840 | 4556 |
| 229 | 20230619 | 150200 | 6202791095 | 4840 | 4830 | 4845 | 4825 | 6870 |
| 230 | 20230619 | 150100 | 6169552510 | 4820 | 4830 | 4835 | 4820 | 4447 |
| 231 | 20230619 | 150000 | 6148099710 | 4835 | 4835 | 4835 | 4825 | 8887 |
| 232 | 20230619 | 145900 | 6105145840 | 4840 | 4825 | 4840 | 4825 | 6113 |
| 233 | 20230619 | 145800 | 6075607550 | 4825 | 4820 | 4825 | 4820 | 1373 |
| 234 | 20230619 | 145700 | 6068985790 | 4825 | 4820 | 4825 | 4815 | 2316 |
| 235 | 20230619 | 145600 | 6057822555 | 4820 | 4820 | 4820 | 4810 | 805 |
| 236 | 20230619 | 145500 | 6053942490 | 4820 | 4810 | 4820 | 4805 | 1801 |
| 237 | 20230619 | 145400 | 6045277220 | 4810 | 4810 | 4810 | 4810 | 409 |
| 238 | 20230619 | 145300 | 6043309930 | 4810 | 4815 | 4815 | 4810 | 1656 |
| 239 | 20230619 | 145200 | 6035342035 | 4815 | 4795 | 4815 | 4790 | 2144 |
| 240 | 20230619 | 145100 | 6025040805 | 4795 | 4800 | 4810 | 4795 | 2831 |
| 241 | 20230619 | 145000 | 6011450320 | 4800 | 4790 | 4805 | 4790 | 1573 |
| 242 | 20230619 | 144900 | 6003907675 | 4805 | 4805 | 4810 | 4780 | 2536 |
| 243 | 20230619 | 144800 | 5991744550 | 4805 | 4800 | 4805 | 4785 | 1867 |
| 244 | 20230619 | 144700 | 5982780920 | 4795 | 4810 | 4810 | 4795 | 412 |
| 245 | 20230619 | 144600 | 5980801495 | 4810 | 4810 | 4815 | 4810 | 100 |
| 246 | 20230619 | 144500 | 5980320365 | 4810 | 4805 | 4815 | 4805 | 1419 |
| 247 | 20230619 | 144400 | 5973500035 | 4815 | 4810 | 4815 | 4805 | 511 |
| 248 | 20230619 | 144300 | 5971043355 | 4815 | 4815 | 4820 | 4815 | 194 |
| 249 | 20230619 | 144200 | 5970109195 | 4815 | 4810 | 4815 | 4810 | 221 |
| 250 | 20230619 | 144100 | 5969045685 | 4810 | 4820 | 4820 | 4810 | 526 |
| 251 | 20230619 | 144000 | 5966514555 | 4825 | 4805 | 4830 | 4805 | 7525 |
| 252 | 20230619 | 143900 | 5930236565 | 4805 | 4805 | 4810 | 4805 | 1227 |
| 253 | 20230619 | 143800 | 5924340760 | 4805 | 4785 | 4805 | 4785 | 3051 |
| 254 | 20230619 | 143700 | 5909716000 | 4775 | 4780 | 4785 | 4775 | 339 |
| 255 | 20230619 | 143600 | 5908096225 | 4780 | 4785 | 4785 | 4775 | 3070 |
| 256 | 20230619 | 143500 | 5893410215 | 4785 | 4790 | 4790 | 4785 | 224 |
| 257 | 20230619 | 143400 | 5892337800 | 4800 | 4810 | 4810 | 4795 | 1558 |
| 258 | 20230619 | 143300 | 5884862365 | 4810 | 4815 | 4815 | 4805 | 124 |
| 259 | 20230619 | 143200 | 5884266380 | 4815 | 4805 | 4815 | 4805 | 1149 |
| 260 | 20230619 | 143100 | 5878734210 | 4815 | 4810 | 4815 | 4800 | 2578 |
| 261 | 20230619 | 143000 | 5866339810 | 4800 | 4815 | 4815 | 4800 | 1764 |
| 262 | 20230619 | 142900 | 5857869380 | 4815 | 4800 | 4815 | 4800 | 587 |
| 263 | 20230619 | 142800 | 5855045795 | 4800 | 4815 | 4815 | 4800 | 2516 |
| 264 | 20230619 | 142700 | 5842958015 | 4815 | 4810 | 4815 | 4810 | 1050 |
| 265 | 20230619 | 142600 | 5837902515 | 4815 | 4805 | 4815 | 4805 | 362 |
| 266 | 20230619 | 142500 | 5836161965 | 4805 | 4805 | 4815 | 4805 | 302 |
| 267 | 20230619 | 142400 | 5834710440 | 4805 | 4820 | 4820 | 4805 | 2842 |
| 268 | 20230619 | 142300 | 5821044330 | 4820 | 4820 | 4825 | 4810 | 4176 |
| 269 | 20230619 | 142200 | 5800922150 | 4820 | 4820 | 4820 | 4810 | 2000 |
| 270 | 20230619 | 142100 | 5791297080 | 4820 | 4805 | 4820 | 4800 | 11089 |
| 271 | 20230619 | 142000 | 5737972105 | 4805 | 4790 | 4805 | 4785 | 1802 |
| 272 | 20230619 | 141900 | 5729337835 | 4800 | 4785 | 4800 | 4785 | 5253 |
| 273 | 20230619 | 141800 | 5704152175 | 4785 | 4770 | 4785 | 4770 | 2473 |
| 274 | 20230619 | 141700 | 5692332320 | 4770 | 4760 | 4780 | 4760 | 133 |
| 275 | 20230619 | 141600 | 5691698820 | 4780 | 4785 | 4785 | 4780 | 261 |
| 276 | 20230619 | 141500 | 5690449970 | 4785 | 4780 | 4785 | 4760 | 905 |
| 277 | 20230619 | 141400 | 5686141580 | 4765 | 4765 | 4780 | 4765 | 23 |
| 278 | 20230619 | 141300 | 5686031925 | 4785 | 4765 | 4790 | 4765 | 456 |
| 279 | 20230619 | 141200 | 5683857840 | 4765 | 4765 | 4795 | 4765 | 212 |
| 280 | 20230619 | 141100 | 5682847600 | 4765 | 4775 | 4775 | 4765 | 1515 |
| 281 | 20230619 | 141000 | 5675624505 | 4775 | 4785 | 4800 | 4775 | 1383 |
| 282 | 20230619 | 140900 | 5669011850 | 4785 | 4795 | 4795 | 4785 | 8 |
| 283 | 20230619 | 140800 | 5668973540 | 4800 | 4785 | 4800 | 4785 | 2863 |
| 284 | 20230619 | 140700 | 5655270910 | 4790 | 4790 | 4805 | 4785 | 3248 |
| 285 | 20230619 | 140600 | 5639688575 | 4790 | 4800 | 4800 | 4785 | 1285 |
| 286 | 20230619 | 140500 | 5633534700 | 4800 | 4800 | 4800 | 4785 | 1447 |
| 287 | 20230619 | 140400 | 5626598820 | 4810 | 4800 | 4815 | 4785 | 2659 |
| 288 | 20230619 | 140300 | 5613826395 | 4800 | 4795 | 4805 | 4790 | 9842 |
| 289 | 20230619 | 140200 | 5566612750 | 4795 | 4775 | 4795 | 4765 | 16370 |
| 290 | 20230619 | 140100 | 5488275290 | 4775 | 4770 | 4775 | 4770 | 2191 |
| 291 | 20230619 | 140000 | 5477817265 | 4775 | 4775 | 4775 | 4755 | 1555 |
| 292 | 20230619 | 135900 | 5470407805 | 4760 | 4755 | 4780 | 4755 | 7917 |
| 293 | 20230619 | 135800 | 5432635300 | 4760 | 4755 | 4760 | 4745 | 1631 |
| 294 | 20230619 | 135700 | 5424875220 | 4755 | 4730 | 4755 | 4730 | 2623 |
| 295 | 20230619 | 135600 | 5412410905 | 4730 | 4745 | 4745 | 4730 | 53 |
| 296 | 20230619 | 135500 | 5412159585 | 4745 | 4725 | 4745 | 4720 | 918 |
| 297 | 20230619 | 135400 | 5407816220 | 4725 | 4730 | 4730 | 4725 | 143 |
| 298 | 20230619 | 135300 | 5407140335 | 4730 | 4745 | 4745 | 4730 | 4167 |
| 299 | 20230619 | 135200 | 5387430305 | 4745 | 4730 | 4745 | 4730 | 839 |
| 300 | 20230619 | 135100 | 5383461820 | 4730 | 4730 | 4730 | 4730 | 6 |
| 301 | 20230619 | 135000 | 5383433440 | 4730 | 4745 | 4750 | 4730 | 1133 |
| 302 | 20230619 | 134900 | 5378072310 | 4740 | 4750 | 4750 | 4740 | 11 |
| 303 | 20230619 | 134800 | 5378020160 | 4740 | 4730 | 4740 | 4730 | 220 |
| 304 | 20230619 | 134700 | 5376979360 | 4730 | 4735 | 4740 | 4730 | 802 |
| 305 | 20230619 | 134600 | 5373181545 | 4740 | 4740 | 4740 | 4740 | 439 |
| 306 | 20230619 | 134500 | 5371100685 | 4740 | 4750 | 4755 | 4740 | 106 |
| 307 | 20230619 | 134400 | 5370598175 | 4755 | 4735 | 4755 | 4735 | 926 |
| 308 | 20230619 | 134300 | 5366200030 | 4735 | 4760 | 4770 | 4735 | 7391 |
| 309 | 20230619 | 134200 | 5331038015 | 4735 | 4740 | 4760 | 4735 | 5442 |
| 310 | 20230619 | 134100 | 5305206345 | 4735 | 4730 | 4735 | 4710 | 4756 |
| 311 | 20230619 | 134000 | 5282697065 | 4725 | 4700 | 4725 | 4700 | 3658 |
| 312 | 20230619 | 133900 | 5265430265 | 4700 | 4685 | 4700 | 4685 | 11 |
| 313 | 20230619 | 133800 | 5265378580 | 4690 | 4710 | 4710 | 4690 | 4772 |
| 314 | 20230619 | 133700 | 5242964765 | 4710 | 4710 | 4710 | 4710 | 253 |
| 315 | 20230619 | 133600 | 5241773135 | 4715 | 4720 | 4720 | 4715 | 372 |
| 316 | 20230619 | 133500 | 5240019150 | 4720 | 4720 | 4720 | 4720 | 10 |
| 317 | 20230619 | 133400 | 5239971950 | 4720 | 4720 | 4720 | 4720 | 555 |
| 318 | 20230619 | 133300 | 5237352350 | 4725 | 4720 | 4725 | 4720 | 1092 |
| 319 | 20230619 | 133200 | 5232195385 | 4720 | 4715 | 4720 | 4715 | 72 |
| 320 | 20230619 | 133100 | 5231855790 | 4715 | 4715 | 4715 | 4715 | 201 |
| 321 | 20230619 | 133000 | 5230908075 | 4715 | 4715 | 4715 | 4710 | 646 |
| 322 | 20230619 | 132900 | 5227864980 | 4715 | 4715 | 4715 | 4715 | 0 |
| 323 | 20230619 | 132800 | 5227864980 | 4715 | 4715 | 4715 | 4715 | 0 |
| 324 | 20230619 | 132700 | 5227864980 | 4715 | 4715 | 4715 | 4705 | 582 |
| 325 | 20230619 | 132600 | 5225124975 | 4710 | 4715 | 4725 | 4710 | 237 |
| 326 | 20230619 | 132500 | 5224007825 | 4725 | 4725 | 4725 | 4725 | 1 |
| 327 | 20230619 | 132400 | 5224003100 | 4715 | 4725 | 4725 | 4715 | 305 |
| 328 | 20230619 | 132300 | 5222565015 | 4725 | 4730 | 4730 | 4715 | 821 |
| 329 | 20230619 | 132200 | 5218685875 | 4730 | 4725 | 4735 | 4725 | 588 |
| 330 | 20230619 | 132100 | 5215905335 | 4710 | 4725 | 4735 | 4710 | 607 |
| 331 | 20230619 | 132000 | 5213033060 | 4740 | 4740 | 4745 | 4730 | 313 |
| 332 | 20230619 | 131900 | 5211550045 | 4740 | 4710 | 4740 | 4710 | 3099 |
| 333 | 20230619 | 131800 | 5196898010 | 4730 | 4730 | 4735 | 4715 | 3905 |
| 334 | 20230619 | 131700 | 5178446795 | 4735 | 4725 | 4735 | 4725 | 4854 |
| 335 | 20230619 | 131600 | 5155489510 | 4725 | 4690 | 4725 | 4690 | 3557 |
| 336 | 20230619 | 131500 | 5138716440 | 4695 | 4690 | 4695 | 4690 | 21 |
| 337 | 20230619 | 131400 | 5138617900 | 4690 | 4705 | 4705 | 4680 | 1513 |
| 338 | 20230619 | 131300 | 5131530905 | 4700 | 4685 | 4700 | 4685 | 1922 |
| 339 | 20230619 | 131200 | 5122512265 | 4685 | 4685 | 4685 | 4685 | 9 |
| 340 | 20230619 | 131100 | 5122470100 | 4685 | 4695 | 4700 | 4685 | 1030 |
| 341 | 20230619 | 131000 | 5117637780 | 4695 | 4695 | 4695 | 4695 | 10 |
| 342 | 20230619 | 130900 | 5117590830 | 4685 | 4700 | 4700 | 4685 | 785 |
| 343 | 20230619 | 130800 | 5113901345 | 4685 | 4705 | 4705 | 4685 | 1989 |
| 344 | 20230619 | 130700 | 5104574085 | 4695 | 4700 | 4710 | 4695 | 1460 |
| 345 | 20230619 | 130600 | 5097717485 | 4710 | 4715 | 4715 | 4710 | 506 |
| 346 | 20230619 | 130500 | 5095331700 | 4710 | 4715 | 4720 | 4710 | 100 |
| 347 | 20230619 | 130400 | 5094860600 | 4710 | 4690 | 4710 | 4690 | 1736 |
| 348 | 20230619 | 130300 | 5086697770 | 4690 | 4695 | 4695 | 4685 | 105 |
| 349 | 20230619 | 130200 | 5086205545 | 4695 | 4685 | 4695 | 4685 | 335 |
| 350 | 20230619 | 130100 | 5084635060 | 4695 | 4710 | 4715 | 4695 | 1145 |
| 351 | 20230619 | 130000 | 5079254205 | 4700 | 4680 | 4730 | 4680 | 4537 |
| 352 | 20230619 | 125900 | 5057892055 | 4680 | 4680 | 4690 | 4675 | 2040 |
| 353 | 20230619 | 125800 | 5048348625 | 4680 | 4685 | 4700 | 4675 | 1697 |
| 354 | 20230619 | 125700 | 5040404970 | 4685 | 4705 | 4735 | 4685 | 5342 |
| 355 | 20230619 | 125600 | 5015206720 | 4710 | 4730 | 4755 | 4710 | 11388 |
| 356 | 20230619 | 125500 | 4961195620 | 4730 | 4720 | 4730 | 4720 | 3911 |
| 357 | 20230619 | 125400 | 4942713400 | 4725 | 4715 | 4725 | 4715 | 1207 |
| 358 | 20230619 | 125300 | 4937012995 | 4715 | 4715 | 4720 | 4705 | 2099 |
| 359 | 20230619 | 125200 | 4927112015 | 4715 | 4715 | 4715 | 4715 | 427 |
| 360 | 20230619 | 125100 | 4925098710 | 4700 | 4700 | 4700 | 4700 | 246 |
| 361 | 20230619 | 125000 | 4923942510 | 4700 | 4690 | 4715 | 4690 | 2494 |
| 362 | 20230619 | 124900 | 4912208605 | 4690 | 4705 | 4715 | 4690 | 1506 |
| 363 | 20230619 | 124800 | 4905122460 | 4705 | 4720 | 4730 | 4705 | 4968 |
| 364 | 20230619 | 124700 | 4881671775 | 4720 | 4715 | 4725 | 4710 | 5346 |
| 365 | 20230619 | 124600 | 4856445370 | 4715 | 4705 | 4725 | 4700 | 11508 |
| 366 | 20230619 | 124500 | 4802146145 | 4715 | 4680 | 4720 | 4675 | 6586 |
| 367 | 20230619 | 124400 | 4771167155 | 4675 | 4690 | 4690 | 4670 | 318 |
| 368 | 20230619 | 124300 | 4769680630 | 4690 | 4705 | 4705 | 4655 | 3305 |
| 369 | 20230619 | 124200 | 4754158925 | 4705 | 4680 | 4705 | 4680 | 11031 |
| 370 | 20230619 | 124100 | 4702326045 | 4675 | 4665 | 4685 | 4655 | 5999 |
| 371 | 20230619 | 124000 | 4674293020 | 4660 | 4660 | 4665 | 4660 | 1170 |
| 372 | 20230619 | 123900 | 4668837510 | 4670 | 4660 | 4670 | 4660 | 1114 |
| 373 | 20230619 | 123800 | 4663640670 | 4670 | 4665 | 4675 | 4660 | 508 |
| 374 | 20230619 | 123700 | 4661267405 | 4660 | 4670 | 4670 | 4660 | 1531 |
| 375 | 20230619 | 123600 | 4654126060 | 4670 | 4670 | 4675 | 4665 | 1323 |
| 376 | 20230619 | 123500 | 4647949745 | 4670 | 4655 | 4680 | 4655 | 693 |
| 377 | 20230619 | 123400 | 4644707595 | 4650 | 4680 | 4700 | 4640 | 11026 |
| 378 | 20230619 | 123300 | 4593159130 | 4695 | 4675 | 4700 | 4660 | 19963 |
| 379 | 20230619 | 123200 | 4499615920 | 4670 | 4665 | 4685 | 4655 | 3372 |
| 380 | 20230619 | 123100 | 4483861175 | 4665 | 4645 | 4665 | 4640 | 9538 |
| 381 | 20230619 | 123000 | 4439476180 | 4645 | 4640 | 4645 | 4630 | 3060 |
| 382 | 20230619 | 122900 | 4425267390 | 4645 | 4645 | 4645 | 4645 | 1 |
| 383 | 20230619 | 122800 | 4425262745 | 4645 | 4625 | 4645 | 4625 | 1185 |
| 384 | 20230619 | 122700 | 4419769315 | 4615 | 4615 | 4615 | 4615 | 0 |
| 385 | 20230619 | 122600 | 4419769315 | 4615 | 4615 | 4615 | 4615 | 0 |
| 386 | 20230619 | 122500 | 4419769315 | 4615 | 4620 | 4620 | 4615 | 230 |
| 387 | 20230619 | 122400 | 4418707795 | 4620 | 4620 | 4620 | 4620 | 220 |
| 388 | 20230619 | 122300 | 4417691395 | 4630 | 4630 | 4630 | 4630 | 212 |
| 389 | 20230619 | 122200 | 4416709835 | 4625 | 4630 | 4630 | 4625 | 187 |
| 390 | 20230619 | 122100 | 4415844455 | 4635 | 4620 | 4635 | 4620 | 154 |
| 391 | 20230619 | 122000 | 4415132960 | 4625 | 4635 | 4640 | 4625 | 3994 |
| 392 | 20230619 | 121900 | 4396639660 | 4635 | 4635 | 4635 | 4635 | 10 |
| 393 | 20230619 | 121800 | 4396593310 | 4635 | 4640 | 4640 | 4635 | 240 |
| 394 | 20230619 | 121700 | 4395479975 | 4645 | 4640 | 4645 | 4640 | 22 |
| 395 | 20230619 | 121600 | 4395377890 | 4645 | 4640 | 4645 | 4640 | 307 |
| 396 | 20230619 | 121500 | 4393953405 | 4640 | 4640 | 4640 | 4635 | 407 |
| 397 | 20230619 | 121400 | 4392065200 | 4635 | 4630 | 4635 | 4625 | 685 |
| 398 | 20230619 | 121300 | 4388892925 | 4630 | 4635 | 4635 | 4630 | 3 |
| 399 | 20230619 | 121200 | 4388879025 | 4640 | 4640 | 4640 | 4640 | 1 |
| 400 | 20230619 | 121100 | 4388874385 | 4610 | 4620 | 4650 | 4610 | 6205 |
| 401 | 20230619 | 121000 | 4360161125 | 4620 | 4620 | 4620 | 4620 | 321 |
| 402 | 20230619 | 120900 | 4358678105 | 4620 | 4620 | 4620 | 4620 | 601 |
| 403 | 20230619 | 120800 | 4355901485 | 4620 | 4620 | 4620 | 4620 | 41 |
| 404 | 20230619 | 120700 | 4355712065 | 4605 | 4605 | 4605 | 4605 | 115 |
| 405 | 20230619 | 120600 | 4355182490 | 4610 | 4610 | 4610 | 4610 | 672 |
| 406 | 20230619 | 120500 | 4352084570 | 4610 | 4630 | 4630 | 4610 | 1384 |
| 407 | 20230619 | 120400 | 4345684490 | 4630 | 4650 | 4650 | 4610 | 1266 |
| 408 | 20230619 | 120300 | 4339824700 | 4650 | 4645 | 4665 | 4635 | 1414 |
| 409 | 20230619 | 120200 | 4333253995 | 4650 | 4635 | 4670 | 4635 | 1440 |
| 410 | 20230619 | 120100 | 4326548845 | 4670 | 4650 | 4670 | 4625 | 9809 |
| 411 | 20230619 | 120000 | 4280849185 | 4620 | 4605 | 4650 | 4605 | 5906 |
| 412 | 20230619 | 115900 | 4253462955 | 4605 | 4600 | 4605 | 4600 | 72 |
| 413 | 20230619 | 115800 | 4253131745 | 4595 | 4595 | 4595 | 4595 | 6 |
| 414 | 20230619 | 115700 | 4253104175 | 4600 | 4600 | 4600 | 4600 | 0 |
| 415 | 20230619 | 115600 | 4253104175 | 4600 | 4600 | 4600 | 4585 | 149 |
| 416 | 20230619 | 115500 | 4252419295 | 4590 | 4590 | 4590 | 4590 | 0 |
| 417 | 20230619 | 115400 | 4252419295 | 4590 | 4590 | 4590 | 4590 | 46 |
| 418 | 20230619 | 115300 | 4252208155 | 4590 | 4590 | 4590 | 4590 | 0 |
| 419 | 20230619 | 115200 | 4252208155 | 4590 | 4590 | 4590 | 4590 | 0 |
| 420 | 20230619 | 115100 | 4252208155 | 4590 | 4610 | 4610 | 4590 | 65 |
| 421 | 20230619 | 115000 | 4251909405 | 4600 | 4600 | 4600 | 4600 | 20 |
| 422 | 20230619 | 114900 | 4251817405 | 4600 | 4600 | 4600 | 4600 | 661 |
| 423 | 20230619 | 114800 | 4248776805 | 4600 | 4605 | 4615 | 4600 | 533 |
| 424 | 20230619 | 114700 | 4246320110 | 4600 | 4595 | 4600 | 4590 | 1066 |
| 425 | 20230619 | 114600 | 4241416980 | 4605 | 4595 | 4605 | 4595 | 56 |
| 426 | 20230619 | 114500 | 4241159470 | 4595 | 4585 | 4595 | 4585 | 236 |
| 427 | 20230619 | 114400 | 4240075060 | 4575 | 4575 | 4580 | 4570 | 767 |
| 428 | 20230619 | 114300 | 4236568555 | 4570 | 4595 | 4605 | 4570 | 562 |
| 429 | 20230619 | 114200 | 4233995925 | 4570 | 4605 | 4605 | 4570 | 485 |
| 430 | 20230619 | 114100 | 4231775770 | 4605 | 4585 | 4605 | 4580 | 265 |
| 431 | 20230619 | 114000 | 4230561190 | 4590 | 4590 | 4590 | 4590 | 204 |
| 432 | 20230619 | 113900 | 4229624830 | 4590 | 4595 | 4595 | 4590 | 950 |
| 433 | 20230619 | 113800 | 4225259745 | 4595 | 4605 | 4605 | 4595 | 212 |
| 434 | 20230619 | 113700 | 4224285300 | 4625 | 4625 | 4625 | 4625 | 50 |
| 435 | 20230619 | 113600 | 4224054050 | 4595 | 4600 | 4605 | 4590 | 260 |
| 436 | 20230619 | 113500 | 4222858665 | 4625 | 4600 | 4625 | 4595 | 725 |
| 437 | 20230619 | 113400 | 4219514205 | 4625 | 4630 | 4630 | 4590 | 1599 |
| 438 | 20230619 | 113300 | 4212139660 | 4565 | 4640 | 4640 | 4565 | 3515 |
| 439 | 20230619 | 113200 | 4195986895 | 4640 | 4645 | 4655 | 4635 | 83 |
| 440 | 20230619 | 113100 | 4195600990 | 4660 | 4635 | 4660 | 4635 | 4393 |
| 441 | 20230619 | 113000 | 4175170860 | 4635 | 4630 | 4635 | 4630 | 337 |
| 442 | 20230619 | 112900 | 4173609665 | 4630 | 4630 | 4630 | 4630 | 127 |
| 443 | 20230619 | 112800 | 4173021655 | 4635 | 4625 | 4635 | 4625 | 784 |
| 444 | 20230619 | 112700 | 4169392265 | 4625 | 4625 | 4625 | 4615 | 204 |
| 445 | 20230619 | 112600 | 4168450165 | 4620 | 4610 | 4620 | 4605 | 834 |
| 446 | 20230619 | 112500 | 4164599925 | 4610 | 4610 | 4625 | 4610 | 1362 |
| 447 | 20230619 | 112400 | 4158312415 | 4600 | 4605 | 4605 | 4600 | 646 |
| 448 | 20230619 | 112300 | 4155337600 | 4605 | 4625 | 4625 | 4605 | 2285 |
| 449 | 20230619 | 112200 | 4144800390 | 4620 | 4610 | 4620 | 4610 | 561 |
| 450 | 20230619 | 112100 | 4142209420 | 4610 | 4630 | 4630 | 4610 | 1199 |
| 451 | 20230619 | 112000 | 4136658085 | 4635 | 4615 | 4635 | 4615 | 3560 |
| 452 | 20230619 | 111900 | 4120170080 | 4600 | 4605 | 4630 | 4590 | 6676 |
| 453 | 20230619 | 111800 | 4089350825 | 4610 | 4580 | 4615 | 4565 | 5350 |
| 454 | 20230619 | 111700 | 4064728300 | 4575 | 4560 | 4575 | 4560 | 358 |
| 455 | 20230619 | 111600 | 4063091095 | 4560 | 4560 | 4560 | 4560 | 235 |
| 456 | 20230619 | 111500 | 4062019495 | 4565 | 4560 | 4575 | 4560 | 618 |
| 457 | 20230619 | 111400 | 4059197355 | 4535 | 4535 | 4560 | 4525 | 2701 |
| 458 | 20230619 | 111300 | 4046905505 | 4525 | 4525 | 4525 | 4525 | 1 |
| 459 | 20230619 | 111200 | 4046900980 | 4525 | 4525 | 4525 | 4525 | 26 |
| 460 | 20230619 | 111100 | 4046783330 | 4525 | 4525 | 4525 | 4525 | 511 |
| 461 | 20230619 | 111000 | 4044471055 | 4530 | 4530 | 4530 | 4520 | 997 |
| 462 | 20230619 | 110900 | 4039961965 | 4535 | 4535 | 4535 | 4535 | 2 |
| 463 | 20230619 | 110800 | 4039952895 | 4535 | 4535 | 4545 | 4535 | 1741 |
| 464 | 20230619 | 110700 | 4032046900 | 4535 | 4535 | 4540 | 4535 | 414 |
| 465 | 20230619 | 110600 | 4030169160 | 4525 | 4535 | 4535 | 4525 | 295 |
| 466 | 20230619 | 110500 | 4028834270 | 4535 | 4535 | 4535 | 4535 | 3 |
| 467 | 20230619 | 110400 | 4028820665 | 4525 | 4530 | 4530 | 4525 | 53 |
| 468 | 20230619 | 110300 | 4028580585 | 4535 | 4535 | 4535 | 4535 | 20 |
| 469 | 20230619 | 110200 | 4028489885 | 4535 | 4535 | 4535 | 4535 | 72 |
| 470 | 20230619 | 110100 | 4028163365 | 4540 | 4540 | 4540 | 4540 | 100 |
| 471 | 20230619 | 110000 | 4027709365 | 4540 | 4530 | 4550 | 4530 | 32 |
| 472 | 20230619 | 105900 | 4027564270 | 4525 | 4525 | 4525 | 4525 | 144 |
| 473 | 20230619 | 105800 | 4026912670 | 4530 | 4530 | 4535 | 4530 | 330 |
| 474 | 20230619 | 105700 | 4025417670 | 4530 | 4550 | 4550 | 4530 | 25 |
| 475 | 20230619 | 105600 | 4025304320 | 4555 | 4550 | 4555 | 4525 | 1003 |
| 476 | 20230619 | 105500 | 4020752265 | 4550 | 4550 | 4550 | 4550 | 726 |
| 477 | 20230619 | 105400 | 4017448965 | 4550 | 4555 | 4555 | 4545 | 401 |
| 478 | 20230619 | 105300 | 4015622930 | 4550 | 4545 | 4550 | 4545 | 253 |
| 479 | 20230619 | 105200 | 4014471790 | 4545 | 4545 | 4545 | 4545 | 131 |
| 480 | 20230619 | 105100 | 4013876395 | 4550 | 4550 | 4550 | 4550 | 1 |
| 481 | 20230619 | 105000 | 4013871845 | 4550 | 4545 | 4550 | 4545 | 91 |
| 482 | 20230619 | 104900 | 4013458050 | 4545 | 4535 | 4545 | 4535 | 2077 |
| 483 | 20230619 | 104800 | 4004018940 | 4535 | 4535 | 4540 | 4535 | 1431 |
| 484 | 20230619 | 104700 | 3997525095 | 4520 | 4530 | 4530 | 4515 | 2674 |
| 485 | 20230619 | 104600 | 3985443100 | 4530 | 4530 | 4535 | 4530 | 118 |
| 486 | 20230619 | 104500 | 3984908545 | 4535 | 4535 | 4535 | 4535 | 517 |
| 487 | 20230619 | 104400 | 3982563950 | 4535 | 4535 | 4535 | 4535 | 120 |
| 488 | 20230619 | 104300 | 3982019750 | 4535 | 4535 | 4535 | 4535 | 2 |
| 489 | 20230619 | 104200 | 3982010680 | 4530 | 4535 | 4535 | 4530 | 71 |
| 490 | 20230619 | 104100 | 3981689040 | 4530 | 4530 | 4530 | 4520 | 405 |
| 491 | 20230619 | 104000 | 3979858390 | 4535 | 4530 | 4535 | 4530 | 33 |
| 492 | 20230619 | 103900 | 3979708750 | 4530 | 4530 | 4530 | 4530 | 2 |
| 493 | 20230619 | 103800 | 3979699690 | 4535 | 4520 | 4540 | 4520 | 61 |
| 494 | 20230619 | 103700 | 3979423800 | 4515 | 4515 | 4515 | 4510 | 2544 |
| 495 | 20230619 | 103600 | 3967938980 | 4515 | 4520 | 4520 | 4515 | 1894 |
| 496 | 20230619 | 103500 | 3959387565 | 4515 | 4525 | 4525 | 4515 | 2545 |
| 497 | 20230619 | 103400 | 3947891890 | 4525 | 4525 | 4525 | 4520 | 184 |
| 498 | 20230619 | 103300 | 3947059840 | 4525 | 4525 | 4525 | 4520 | 4712 |
| 499 | 20230619 | 103200 | 3925742290 | 4525 | 4535 | 4535 | 4525 | 660 |
| 500 | 20230619 | 103100 | 3922755685 | 4535 | 4530 | 4535 | 4530 | 562 |
| 501 | 20230619 | 103000 | 3920209820 | 4530 | 4540 | 4540 | 4530 | 14 |
| 502 | 20230619 | 102900 | 3920146360 | 4530 | 4540 | 4545 | 4530 | 312 |
| 503 | 20230619 | 102800 | 3918731065 | 4545 | 4530 | 4550 | 4530 | 82 |
| 504 | 20230619 | 102700 | 3918358600 | 4525 | 4530 | 4550 | 4525 | 3417 |
| 505 | 20230619 | 102600 | 3902887760 | 4530 | 4560 | 4560 | 4530 | 1833 |
| 506 | 20230619 | 102500 | 3894558515 | 4560 | 4555 | 4560 | 4550 | 95 |
| 507 | 20230619 | 102400 | 3894125890 | 4555 | 4530 | 4555 | 4525 | 1194 |
| 508 | 20230619 | 102300 | 3888717405 | 4530 | 4535 | 4540 | 4525 | 2265 |
| 509 | 20230619 | 102200 | 3878449420 | 4525 | 4535 | 4540 | 4520 | 3772 |
| 510 | 20230619 | 102100 | 3861377885 | 4540 | 4525 | 4540 | 4525 | 2448 |
| 511 | 20230619 | 102000 | 3850293905 | 4525 | 4535 | 4540 | 4525 | 3946 |
| 512 | 20230619 | 101900 | 3832402890 | 4535 | 4565 | 4565 | 4535 | 9596 |
| 513 | 20230619 | 101800 | 3788775855 | 4565 | 4550 | 4565 | 4550 | 1332 |
| 514 | 20230619 | 101700 | 3782708315 | 4555 | 4555 | 4555 | 4555 | 3 |
| 515 | 20230619 | 101600 | 3782694650 | 4550 | 4550 | 4550 | 4550 | 107 |
| 516 | 20230619 | 101500 | 3782207800 | 4550 | 4565 | 4570 | 4550 | 2041 |
| 517 | 20230619 | 101400 | 3772913580 | 4570 | 4570 | 4570 | 4565 | 59 |
| 518 | 20230619 | 101300 | 3772643975 | 4565 | 4555 | 4565 | 4550 | 1029 |
| 519 | 20230619 | 101200 | 3767957465 | 4555 | 4555 | 4555 | 4550 | 2214 |
| 520 | 20230619 | 101100 | 3757879885 | 4555 | 4555 | 4555 | 4550 | 1001 |
| 521 | 20230619 | 101000 | 3753320670 | 4550 | 4565 | 4570 | 4550 | 7333 |
| 522 | 20230619 | 100900 | 3719888645 | 4565 | 4560 | 4565 | 4560 | 561 |
| 523 | 20230619 | 100800 | 3717329815 | 4560 | 4560 | 4580 | 4560 | 530 |
| 524 | 20230619 | 100700 | 3714912900 | 4560 | 4560 | 4560 | 4560 | 108 |
| 525 | 20230619 | 100600 | 3714420420 | 4585 | 4555 | 4585 | 4555 | 348 |
| 526 | 20230619 | 100500 | 3712835215 | 4555 | 4560 | 4560 | 4555 | 458 |
| 527 | 20230619 | 100400 | 3710747990 | 4560 | 4560 | 4560 | 4560 | 863 |
| 528 | 20230619 | 100300 | 3706812710 | 4560 | 4565 | 4570 | 4550 | 2543 |
| 529 | 20230619 | 100200 | 3695220925 | 4570 | 4570 | 4570 | 4570 | 1113 |
| 530 | 20230619 | 100100 | 3690134515 | 4570 | 4575 | 4575 | 4570 | 1780 |
| 531 | 20230619 | 100000 | 3681995950 | 4575 | 4590 | 4595 | 4575 | 3206 |
| 532 | 20230619 | 095900 | 3667310905 | 4595 | 4580 | 4600 | 4580 | 1725 |
| 533 | 20230619 | 095800 | 3659410355 | 4600 | 4590 | 4600 | 4580 | 4901 |
| 534 | 20230619 | 095700 | 3636884955 | 4585 | 4570 | 4585 | 4570 | 1283 |
| 535 | 20230619 | 095600 | 3631014370 | 4570 | 4570 | 4570 | 4555 | 753 |
| 536 | 20230619 | 095500 | 3627580650 | 4555 | 4570 | 4570 | 4550 | 2535 |
| 537 | 20230619 | 095400 | 3616038375 | 4555 | 4550 | 4570 | 4550 | 3668 |
| 538 | 20230619 | 095300 | 3599348625 | 4550 | 4555 | 4570 | 4550 | 1332 |
| 539 | 20230619 | 095200 | 3593279775 | 4555 | 4575 | 4575 | 4550 | 1819 |
| 540 | 20230619 | 095100 | 3585000725 | 4575 | 4560 | 4575 | 4555 | 1349 |
| 541 | 20230619 | 095000 | 3578853160 | 4560 | 4565 | 4570 | 4560 | 1427 |
| 542 | 20230619 | 094900 | 3572341775 | 4565 | 4565 | 4570 | 4560 | 4971 |
| 543 | 20230619 | 094800 | 3549660230 | 4570 | 4565 | 4580 | 4560 | 4364 |
| 544 | 20230619 | 094700 | 3529721015 | 4575 | 4575 | 4600 | 4565 | 7262 |
| 545 | 20230619 | 094600 | 3496431000 | 4580 | 4580 | 4595 | 4565 | 3028 |
| 546 | 20230619 | 094500 | 3482571535 | 4585 | 4605 | 4610 | 4580 | 9567 |
| 547 | 20230619 | 094400 | 3438550105 | 4595 | 4575 | 4600 | 4555 | 4621 |
| 548 | 20230619 | 094300 | 3417373640 | 4575 | 4560 | 4580 | 4560 | 1261 |
| 549 | 20230619 | 094200 | 3411615690 | 4575 | 4560 | 4585 | 4540 | 3277 |
| 550 | 20230619 | 094100 | 3396692620 | 4590 | 4560 | 4595 | 4560 | 175 |
| 551 | 20230619 | 094000 | 3395893120 | 4575 | 4560 | 4575 | 4560 | 279 |
| 552 | 20230619 | 093900 | 3394618840 | 4560 | 4540 | 4560 | 4530 | 3459 |
| 553 | 20230619 | 093800 | 3378907510 | 4540 | 4545 | 4550 | 4535 | 2357 |
| 554 | 20230619 | 093700 | 3368212580 | 4540 | 4555 | 4560 | 4540 | 3539 |
| 555 | 20230619 | 093600 | 3352104740 | 4560 | 4575 | 4575 | 4560 | 899 |
| 556 | 20230619 | 093500 | 3348004765 | 4575 | 4595 | 4600 | 4565 | 9983 |
| 557 | 20230619 | 093400 | 3302276625 | 4580 | 4595 | 4600 | 4580 | 2514 |
| 558 | 20230619 | 093300 | 3290724990 | 4600 | 4580 | 4600 | 4580 | 2065 |
| 559 | 20230619 | 093200 | 3281248210 | 4580 | 4570 | 4585 | 4570 | 1524 |
| 560 | 20230619 | 093100 | 3274263260 | 4570 | 4570 | 4575 | 4565 | 1052 |
| 561 | 20230619 | 093000 | 3269455520 | 4570 | 4580 | 4610 | 4570 | 8318 |
| 562 | 20230619 | 092900 | 3231279640 | 4580 | 4550 | 4580 | 4535 | 5063 |
| 563 | 20230619 | 092800 | 3208221455 | 4545 | 4555 | 4560 | 4545 | 6569 |
| 564 | 20230619 | 092700 | 3178336790 | 4555 | 4550 | 4565 | 4550 | 2916 |
| 565 | 20230619 | 092600 | 3165053740 | 4550 | 4565 | 4570 | 4550 | 8079 |
| 566 | 20230619 | 092500 | 3128207265 | 4560 | 4575 | 4575 | 4555 | 7114 |
| 567 | 20230619 | 092400 | 3095733890 | 4575 | 4620 | 4630 | 4575 | 15589 |
| 568 | 20230619 | 092300 | 3024109410 | 4630 | 4635 | 4635 | 4610 | 3171 |
| 569 | 20230619 | 092200 | 3009465670 | 4620 | 4655 | 4680 | 4600 | 19231 |
| 570 | 20230619 | 092100 | 2920582210 | 4660 | 4670 | 4715 | 4645 | 19574 |
| 571 | 20230619 | 092000 | 2828985240 | 4670 | 4785 | 4785 | 4640 | 29729 |
| 572 | 20230619 | 091900 | 2689346345 | 4770 | 4730 | 4880 | 4670 | 108133 |
| 573 | 20230619 | 091800 | 2172126955 | 4730 | 4655 | 4740 | 4615 | 39516 |
| 574 | 20230619 | 091700 | 1987194250 | 4660 | 4590 | 4690 | 4570 | 14729 |
| 575 | 20230619 | 091600 | 1918790330 | 4570 | 4560 | 4590 | 4560 | 5405 |
| 576 | 20230619 | 091500 | 1894101160 | 4590 | 4595 | 4595 | 4550 | 18396 |
| 577 | 20230619 | 091400 | 1809981025 | 4595 | 4610 | 4640 | 4595 | 18174 |
| 578 | 20230619 | 091300 | 1726200065 | 4610 | 4635 | 4650 | 4605 | 13873 |
| 579 | 20230619 | 091200 | 1662068125 | 4630 | 4730 | 4730 | 4605 | 34587 |
| 580 | 20230619 | 091100 | 1500715610 | 4730 | 4725 | 4750 | 4600 | 78391 |
| 581 | 20230619 | 091000 | 1133050990 | 4720 | 4735 | 4775 | 4720 | 45745 |
| 582 | 20230619 | 090900 | 916368755 | 4780 | 4780 | 4780 | 4780 | 0 |
| 583 | 20230619 | 090800 | 916368755 | 4780 | 4685 | 4780 | 4680 | 37746 |
| 584 | 20230619 | 090700 | 738153405 | 4685 | 4600 | 4690 | 4590 | 38879 |
| 585 | 20230619 | 090600 | 558240080 | 4600 | 4520 | 4605 | 4520 | 25403 |
| 586 | 20230619 | 090500 | 441757610 | 4555 | 4475 | 4570 | 4475 | 24327 |
| 587 | 20230619 | 090400 | 331641065 | 4500 | 4495 | 4520 | 4470 | 10737 |
| 588 | 20230619 | 090300 | 283393245 | 4470 | 4475 | 4510 | 4460 | 19339 |
| 589 | 20230619 | 090200 | 196649205 | 4465 | 4450 | 4465 | 4430 | 9467 |
| 590 | 20230619 | 090100 | 154506385 | 4435 | 4380 | 4480 | 4380 | 22653 |
| 591 | 20230619 | 090000 | 54160880 | 4380 | 4350 | 4450 | 4350 | 12360 |