28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 183800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 19379 |
| 3 | 20230619 | 183700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 4 | 20230619 | 183600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 5 | 20230619 | 183500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 6 | 20230619 | 183400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 7 | 20230619 | 183300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 8 | 20230619 | 183200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 9 | 20230619 | 183100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 10 | 20230619 | 183000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 11 | 20230619 | 182900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 12 | 20230619 | 182800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 13 | 20230619 | 182700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 14 | 20230619 | 182600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 15 | 20230619 | 182500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 16 | 20230619 | 182400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 17 | 20230619 | 182300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 18 | 20230619 | 182200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 19 | 20230619 | 182100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 20 | 20230619 | 182000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 21 | 20230619 | 181900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 22 | 20230619 | 181800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 23 | 20230619 | 181700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 24 | 20230619 | 181600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 25 | 20230619 | 181500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 26 | 20230619 | 181400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 27 | 20230619 | 181300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 28 | 20230619 | 181200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 29 | 20230619 | 181100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 30 | 20230619 | 181000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 31 | 20230619 | 180900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 32 | 20230619 | 180800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 19379 |
| 33 | 20230619 | 180700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 34 | 20230619 | 180600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 35 | 20230619 | 180500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 36 | 20230619 | 180400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 37 | 20230619 | 180300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 38 | 20230619 | 180200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 39 | 20230619 | 180100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 40 | 20230619 | 180000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 41 | 20230619 | 175900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 42 | 20230619 | 175800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 43 | 20230619 | 175700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 44 | 20230619 | 175600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 45 | 20230619 | 175500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 46 | 20230619 | 175400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 47 | 20230619 | 175300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 48 | 20230619 | 175200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 49 | 20230619 | 175100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 50 | 20230619 | 175000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 51 | 20230619 | 174900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 52 | 20230619 | 174800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 53 | 20230619 | 174700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 54 | 20230619 | 174600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 55 | 20230619 | 174500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 56 | 20230619 | 174400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 57 | 20230619 | 174300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 58 | 20230619 | 174200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 59 | 20230619 | 174100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 60 | 20230619 | 174000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 61 | 20230619 | 173900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 62 | 20230619 | 173800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 19379 |
| 63 | 20230619 | 173700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 64 | 20230619 | 173600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 65 | 20230619 | 173500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 66 | 20230619 | 173400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 67 | 20230619 | 173300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 68 | 20230619 | 173200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 69 | 20230619 | 173100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 70 | 20230619 | 173000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 71 | 20230619 | 172900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 72 | 20230619 | 172800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 73 | 20230619 | 172700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 74 | 20230619 | 172600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 75 | 20230619 | 172500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 76 | 20230619 | 172400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 77 | 20230619 | 172300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 78 | 20230619 | 172200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 79 | 20230619 | 172100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 80 | 20230619 | 172000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 81 | 20230619 | 171900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 82 | 20230619 | 171800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 83 | 20230619 | 171700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 84 | 20230619 | 171600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 85 | 20230619 | 171500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 86 | 20230619 | 171400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 87 | 20230619 | 171300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 88 | 20230619 | 171200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 89 | 20230619 | 171100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 90 | 20230619 | 171000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 91 | 20230619 | 170900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 92 | 20230619 | 170800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 19379 |
| 93 | 20230619 | 170700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 94 | 20230619 | 170600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 95 | 20230619 | 170500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 96 | 20230619 | 170400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 97 | 20230619 | 170300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 98 | 20230619 | 170200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 99 | 20230619 | 170100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 100 | 20230619 | 170000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 101 | 20230619 | 165900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 102 | 20230619 | 165800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 103 | 20230619 | 165700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 104 | 20230619 | 165600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 105 | 20230619 | 165500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 106 | 20230619 | 165400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 107 | 20230619 | 165300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 108 | 20230619 | 165200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 109 | 20230619 | 165100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 110 | 20230619 | 165000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 111 | 20230619 | 164900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 112 | 20230619 | 164800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 113 | 20230619 | 164700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 114 | 20230619 | 164600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 115 | 20230619 | 164500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 116 | 20230619 | 164400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 117 | 20230619 | 164300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 118 | 20230619 | 164200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 119 | 20230619 | 164100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 120 | 20230619 | 164000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 121 | 20230619 | 163900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 122 | 20230619 | 163800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 19379 |
| 123 | 20230619 | 163700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 124 | 20230619 | 163600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 125 | 20230619 | 163500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 126 | 20230619 | 163400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 127 | 20230619 | 163300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 128 | 20230619 | 163200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 129 | 20230619 | 163100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 130 | 20230619 | 163000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 131 | 20230619 | 162900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 132 | 20230619 | 162800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 133 | 20230619 | 162700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 134 | 20230619 | 162600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 135 | 20230619 | 162500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 136 | 20230619 | 162400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 137 | 20230619 | 162300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 138 | 20230619 | 162200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 139 | 20230619 | 162100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 140 | 20230619 | 162000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 141 | 20230619 | 161900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 142 | 20230619 | 161800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 143 | 20230619 | 161700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 144 | 20230619 | 161600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 145 | 20230619 | 161500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 146 | 20230619 | 161400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 147 | 20230619 | 161300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 148 | 20230619 | 161200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 149 | 20230619 | 161100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 150 | 20230619 | 161000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 151 | 20230619 | 160900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 152 | 20230619 | 160800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 19379 |
| 153 | 20230619 | 160700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 154 | 20230619 | 160600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 155 | 20230619 | 160500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 156 | 20230619 | 160400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 157 | 20230619 | 160300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 158 | 20230619 | 160200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 159 | 20230619 | 160100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 160 | 20230619 | 160000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 161 | 20230619 | 155900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 162 | 20230619 | 155800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 163 | 20230619 | 155700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 164 | 20230619 | 155600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 165 | 20230619 | 155500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 166 | 20230619 | 155400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 167 | 20230619 | 155300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 168 | 20230619 | 155200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 169 | 20230619 | 155100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 170 | 20230619 | 155000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 171 | 20230619 | 154900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 172 | 20230619 | 154800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 173 | 20230619 | 154700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 174 | 20230619 | 154600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 175 | 20230619 | 154500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 176 | 20230619 | 154400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 177 | 20230619 | 154300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 178 | 20230619 | 154200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 179 | 20230619 | 154100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 180 | 20230619 | 154000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 181 | 20230619 | 153900 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 182 | 20230619 | 153800 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 19379 |
| 183 | 20230619 | 153700 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 184 | 20230619 | 153600 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 185 | 20230619 | 153500 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 186 | 20230619 | 153400 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 187 | 20230619 | 153300 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 188 | 20230619 | 153200 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 189 | 20230619 | 153100 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 0 |
| 190 | 20230619 | 153000 | 1545110890 | 2200 | 2200 | 2200 | 2200 | 19379 |
| 191 | 20230619 | 152900 | 1502477090 | 2195 | 2195 | 2195 | 2195 | 0 |
| 192 | 20230619 | 152800 | 1502477090 | 2195 | 2195 | 2195 | 2195 | 0 |
| 193 | 20230619 | 152700 | 1502477090 | 2195 | 2195 | 2195 | 2195 | 0 |
| 194 | 20230619 | 152600 | 1502477090 | 2195 | 2195 | 2195 | 2195 | 0 |
| 195 | 20230619 | 152500 | 1502477090 | 2195 | 2195 | 2195 | 2195 | 0 |
| 196 | 20230619 | 152400 | 1502477090 | 2195 | 2195 | 2195 | 2195 | 0 |
| 197 | 20230619 | 152300 | 1502477090 | 2195 | 2195 | 2195 | 2195 | 0 |
| 198 | 20230619 | 152200 | 1502477090 | 2195 | 2195 | 2195 | 2195 | 0 |
| 199 | 20230619 | 152100 | 1502477090 | 2195 | 2195 | 2195 | 2195 | 0 |
| 200 | 20230619 | 152000 | 1502477090 | 2195 | 2195 | 2195 | 2195 | 0 |
| 201 | 20230619 | 151900 | 1502477090 | 2195 | 2195 | 2195 | 2195 | 120 |
| 202 | 20230619 | 151800 | 1502213690 | 2200 | 2195 | 2200 | 2195 | 4274 |
| 203 | 20230619 | 151700 | 1492832160 | 2200 | 2200 | 2205 | 2200 | 10027 |
| 204 | 20230619 | 151600 | 1470772745 | 2200 | 2200 | 2200 | 2200 | 6150 |
| 205 | 20230619 | 151500 | 1457242745 | 2200 | 2195 | 2200 | 2195 | 2673 |
| 206 | 20230619 | 151400 | 1451375485 | 2200 | 2200 | 2200 | 2195 | 5162 |
| 207 | 20230619 | 151300 | 1440043085 | 2200 | 2200 | 2200 | 2195 | 481 |
| 208 | 20230619 | 151200 | 1438985470 | 2200 | 2200 | 2200 | 2195 | 1019 |
| 209 | 20230619 | 151100 | 1436744470 | 2200 | 2200 | 2200 | 2195 | 286 |
| 210 | 20230619 | 151000 | 1436116680 | 2195 | 2195 | 2195 | 2195 | 1300 |
| 211 | 20230619 | 150900 | 1433263180 | 2200 | 2200 | 2200 | 2200 | 2 |
| 212 | 20230619 | 150800 | 1433258780 | 2200 | 2190 | 2200 | 2190 | 294 |
| 213 | 20230619 | 150700 | 1432612420 | 2195 | 2200 | 2200 | 2195 | 411 |
| 214 | 20230619 | 150600 | 1431709020 | 2200 | 2195 | 2200 | 2195 | 1197 |
| 215 | 20230619 | 150500 | 1429081595 | 2195 | 2200 | 2200 | 2195 | 419 |
| 216 | 20230619 | 150400 | 1428160870 | 2200 | 2200 | 2200 | 2200 | 2 |
| 217 | 20230619 | 150300 | 1428156470 | 2200 | 2200 | 2200 | 2200 | 6 |
| 218 | 20230619 | 150200 | 1428143270 | 2200 | 2200 | 2200 | 2200 | 100 |
| 219 | 20230619 | 150100 | 1427923270 | 2200 | 2195 | 2200 | 2195 | 27 |
| 220 | 20230619 | 150000 | 1427863970 | 2200 | 2200 | 2200 | 2200 | 5 |
| 221 | 20230619 | 145900 | 1427852970 | 2190 | 2205 | 2205 | 2190 | 84 |
| 222 | 20230619 | 145800 | 1427668980 | 2200 | 2200 | 2205 | 2190 | 7002 |
| 223 | 20230619 | 145700 | 1412306795 | 2205 | 2200 | 2205 | 2200 | 286 |
| 224 | 20230619 | 145600 | 1411676900 | 2200 | 2205 | 2205 | 2200 | 2139 |
| 225 | 20230619 | 145500 | 1406969465 | 2205 | 2200 | 2205 | 2200 | 908 |
| 226 | 20230619 | 145400 | 1404971855 | 2200 | 2200 | 2200 | 2195 | 5 |
| 227 | 20230619 | 145300 | 1404960860 | 2205 | 2200 | 2205 | 2200 | 153 |
| 228 | 20230619 | 145200 | 1404623730 | 2205 | 2200 | 2205 | 2200 | 1042 |
| 229 | 20230619 | 145100 | 1402329640 | 2200 | 2195 | 2200 | 2195 | 984 |
| 230 | 20230619 | 145000 | 1400167840 | 2195 | 2195 | 2195 | 2195 | 3325 |
| 231 | 20230619 | 144900 | 1392869465 | 2190 | 2195 | 2195 | 2190 | 2669 |
| 232 | 20230619 | 144800 | 1387021010 | 2195 | 2195 | 2195 | 2195 | 918 |
| 233 | 20230619 | 144700 | 1385006000 | 2195 | 2200 | 2200 | 2195 | 2118 |
| 234 | 20230619 | 144600 | 1380356590 | 2195 | 2200 | 2200 | 2195 | 180 |
| 235 | 20230619 | 144500 | 1379960940 | 2200 | 2200 | 2205 | 2200 | 468 |
| 236 | 20230619 | 144400 | 1378929325 | 2200 | 2200 | 2200 | 2200 | 1355 |
| 237 | 20230619 | 144300 | 1375948325 | 2200 | 2195 | 2200 | 2195 | 1340 |
| 238 | 20230619 | 144200 | 1373003715 | 2195 | 2195 | 2195 | 2195 | 2 |
| 239 | 20230619 | 144100 | 1372999325 | 2190 | 2185 | 2195 | 2185 | 10014 |
| 240 | 20230619 | 144000 | 1351068730 | 2190 | 2185 | 2190 | 2185 | 183 |
| 241 | 20230619 | 143900 | 1350668350 | 2190 | 2190 | 2190 | 2185 | 446 |
| 242 | 20230619 | 143800 | 1349691750 | 2190 | 2185 | 2190 | 2185 | 1593 |
| 243 | 20230619 | 143700 | 1346210540 | 2190 | 2190 | 2190 | 2185 | 927 |
| 244 | 20230619 | 143600 | 1344184960 | 2190 | 2190 | 2190 | 2190 | 10 |
| 245 | 20230619 | 143500 | 1344163060 | 2190 | 2175 | 2190 | 2175 | 16312 |
| 246 | 20230619 | 143400 | 1308628020 | 2175 | 2175 | 2175 | 2175 | 0 |
| 247 | 20230619 | 143300 | 1308628020 | 2175 | 2175 | 2175 | 2175 | 2 |
| 248 | 20230619 | 143200 | 1308623670 | 2170 | 2175 | 2175 | 2170 | 38 |
| 249 | 20230619 | 143100 | 1308541200 | 2170 | 2170 | 2170 | 2170 | 4500 |
| 250 | 20230619 | 143000 | 1298776200 | 2175 | 2175 | 2175 | 2175 | 6 |
| 251 | 20230619 | 142900 | 1298763150 | 2175 | 2175 | 2175 | 2175 | 869 |
| 252 | 20230619 | 142800 | 1296873075 | 2180 | 2180 | 2180 | 2180 | 3 |
| 253 | 20230619 | 142700 | 1296866535 | 2175 | 2180 | 2180 | 2175 | 212 |
| 254 | 20230619 | 142600 | 1296405375 | 2175 | 2170 | 2175 | 2170 | 2390 |
| 255 | 20230619 | 142500 | 1291214645 | 2175 | 2170 | 2175 | 2170 | 47 |
| 256 | 20230619 | 142400 | 1291112645 | 2175 | 2170 | 2175 | 2170 | 214 |
| 257 | 20230619 | 142300 | 1290648225 | 2175 | 2175 | 2175 | 2175 | 2 |
| 258 | 20230619 | 142200 | 1290643875 | 2175 | 2175 | 2175 | 2170 | 10 |
| 259 | 20230619 | 142100 | 1290622155 | 2175 | 2175 | 2175 | 2175 | 7901 |
| 260 | 20230619 | 142000 | 1273437480 | 2175 | 2175 | 2175 | 2175 | 2049 |
| 261 | 20230619 | 141900 | 1268980905 | 2175 | 2175 | 2175 | 2175 | 1 |
| 262 | 20230619 | 141800 | 1268978730 | 2180 | 2180 | 2180 | 2180 | 4 |
| 263 | 20230619 | 141700 | 1268970010 | 2170 | 2175 | 2175 | 2170 | 4886 |
| 264 | 20230619 | 141600 | 1258355940 | 2175 | 2180 | 2180 | 2175 | 6228 |
| 265 | 20230619 | 141500 | 1244783900 | 2180 | 2180 | 2180 | 2180 | 4 |
| 266 | 20230619 | 141400 | 1244775180 | 2175 | 2180 | 2180 | 2175 | 4 |
| 267 | 20230619 | 141300 | 1244766470 | 2175 | 2175 | 2175 | 2175 | 90 |
| 268 | 20230619 | 141200 | 1244570720 | 2175 | 2180 | 2180 | 2175 | 101 |
| 269 | 20230619 | 141100 | 1244351040 | 2180 | 2180 | 2180 | 2180 | 0 |
| 270 | 20230619 | 141000 | 1244351040 | 2180 | 2180 | 2180 | 2180 | 2 |
| 271 | 20230619 | 140900 | 1244346680 | 2175 | 2180 | 2180 | 2175 | 127 |
| 272 | 20230619 | 140800 | 1244070320 | 2180 | 2180 | 2180 | 2180 | 10 |
| 273 | 20230619 | 140700 | 1244048520 | 2180 | 2180 | 2180 | 2180 | 0 |
| 274 | 20230619 | 140600 | 1244048520 | 2180 | 2180 | 2180 | 2180 | 2 |
| 275 | 20230619 | 140500 | 1244044160 | 2175 | 2180 | 2180 | 2175 | 154 |
| 276 | 20230619 | 140400 | 1243708945 | 2180 | 2180 | 2180 | 2180 | 0 |
| 277 | 20230619 | 140300 | 1243708945 | 2180 | 2180 | 2180 | 2180 | 4 |
| 278 | 20230619 | 140200 | 1243700225 | 2180 | 2180 | 2180 | 2180 | 4 |
| 279 | 20230619 | 140100 | 1243691505 | 2180 | 2180 | 2180 | 2180 | 33 |
| 280 | 20230619 | 140000 | 1243619565 | 2180 | 2180 | 2180 | 2180 | 0 |
| 281 | 20230619 | 135900 | 1243619565 | 2180 | 2180 | 2180 | 2180 | 502 |
| 282 | 20230619 | 135800 | 1242525205 | 2180 | 2180 | 2180 | 2180 | 100 |
| 283 | 20230619 | 135700 | 1242307205 | 2180 | 2175 | 2180 | 2175 | 110 |
| 284 | 20230619 | 135600 | 1242067425 | 2175 | 2180 | 2180 | 2175 | 1403 |
| 285 | 20230619 | 135500 | 1239009900 | 2180 | 2175 | 2180 | 2175 | 553 |
| 286 | 20230619 | 135400 | 1237807115 | 2175 | 2175 | 2175 | 2175 | 3801 |
| 287 | 20230619 | 135300 | 1229539940 | 2180 | 2180 | 2180 | 2175 | 3642 |
| 288 | 20230619 | 135200 | 1221601380 | 2180 | 2185 | 2185 | 2180 | 2741 |
| 289 | 20230619 | 135100 | 1215625595 | 2180 | 2185 | 2185 | 2180 | 2006 |
| 290 | 20230619 | 135000 | 1211252485 | 2180 | 2180 | 2180 | 2180 | 2832 |
| 291 | 20230619 | 134900 | 1205078725 | 2180 | 2180 | 2180 | 2180 | 0 |
| 292 | 20230619 | 134800 | 1205078725 | 2180 | 2180 | 2180 | 2180 | 50 |
| 293 | 20230619 | 134700 | 1204969725 | 2180 | 2185 | 2185 | 2180 | 21 |
| 294 | 20230619 | 134600 | 1204923915 | 2180 | 2180 | 2185 | 2180 | 223 |
| 295 | 20230619 | 134500 | 1204437765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 296 | 20230619 | 134400 | 1204437765 | 2180 | 2180 | 2180 | 2180 | 1 |
| 297 | 20230619 | 134300 | 1204435585 | 2180 | 2175 | 2180 | 2175 | 225 |
| 298 | 20230619 | 134200 | 1203946085 | 2185 | 2185 | 2185 | 2185 | 0 |
| 299 | 20230619 | 134100 | 1203946085 | 2185 | 2180 | 2185 | 2180 | 5512 |
| 300 | 20230619 | 134000 | 1191929915 | 2185 | 2185 | 2185 | 2185 | 800 |
| 301 | 20230619 | 133900 | 1190181915 | 2185 | 2185 | 2185 | 2185 | 1000 |
| 302 | 20230619 | 133800 | 1187996915 | 2185 | 2185 | 2185 | 2185 | 0 |
| 303 | 20230619 | 133700 | 1187996915 | 2185 | 2180 | 2185 | 2180 | 6977 |
| 304 | 20230619 | 133600 | 1172762625 | 2185 | 2185 | 2185 | 2185 | 0 |
| 305 | 20230619 | 133500 | 1172762625 | 2185 | 2180 | 2185 | 2180 | 505 |
| 306 | 20230619 | 133400 | 1171661700 | 2185 | 2185 | 2185 | 2185 | 2 |
| 307 | 20230619 | 133300 | 1171657330 | 2180 | 2180 | 2185 | 2180 | 2288 |
| 308 | 20230619 | 133200 | 1166669480 | 2190 | 2180 | 2190 | 2180 | 534 |
| 309 | 20230619 | 133100 | 1165505330 | 2190 | 2180 | 2190 | 2180 | 5123 |
| 310 | 20230619 | 133000 | 1154334815 | 2180 | 2180 | 2180 | 2180 | 344 |
| 311 | 20230619 | 132900 | 1153584895 | 2180 | 2180 | 2180 | 2180 | 470 |
| 312 | 20230619 | 132800 | 1152560295 | 2180 | 2180 | 2180 | 2180 | 0 |
| 313 | 20230619 | 132700 | 1152560295 | 2180 | 2180 | 2180 | 2180 | 0 |
| 314 | 20230619 | 132600 | 1152560295 | 2180 | 2175 | 2180 | 2175 | 1303 |
| 315 | 20230619 | 132500 | 1149726255 | 2175 | 2175 | 2175 | 2175 | 3 |
| 316 | 20230619 | 132400 | 1149719730 | 2175 | 2175 | 2175 | 2175 | 1175 |
| 317 | 20230619 | 132300 | 1147164105 | 2180 | 2180 | 2180 | 2180 | 9 |
| 318 | 20230619 | 132200 | 1147144485 | 2180 | 2180 | 2180 | 2170 | 5917 |
| 319 | 20230619 | 132100 | 1134299360 | 2175 | 2180 | 2180 | 2175 | 11334 |
| 320 | 20230619 | 132000 | 1109635740 | 2180 | 2185 | 2185 | 2180 | 110 |
| 321 | 20230619 | 131900 | 1109395890 | 2185 | 2185 | 2185 | 2185 | 46 |
| 322 | 20230619 | 131800 | 1109295380 | 2180 | 2180 | 2180 | 2180 | 645 |
| 323 | 20230619 | 131700 | 1107889280 | 2180 | 2180 | 2180 | 2180 | 0 |
| 324 | 20230619 | 131600 | 1107889280 | 2180 | 2180 | 2180 | 2180 | 1000 |
| 325 | 20230619 | 131500 | 1105709280 | 2180 | 2180 | 2180 | 2180 | 1053 |
| 326 | 20230619 | 131400 | 1103413740 | 2185 | 2190 | 2190 | 2180 | 1618 |
| 327 | 20230619 | 131300 | 1099882665 | 2185 | 2190 | 2190 | 2185 | 51 |
| 328 | 20230619 | 131200 | 1099771225 | 2190 | 2185 | 2190 | 2185 | 1220 |
| 329 | 20230619 | 131100 | 1097105515 | 2190 | 2190 | 2190 | 2190 | 2 |
| 330 | 20230619 | 131000 | 1097101135 | 2185 | 2185 | 2185 | 2185 | 0 |
| 331 | 20230619 | 130900 | 1097101135 | 2185 | 2190 | 2190 | 2185 | 248 |
| 332 | 20230619 | 130800 | 1096558115 | 2185 | 2185 | 2185 | 2185 | 0 |
| 333 | 20230619 | 130700 | 1096558115 | 2185 | 2185 | 2185 | 2185 | 372 |
| 334 | 20230619 | 130600 | 1095745295 | 2190 | 2190 | 2190 | 2190 | 0 |
| 335 | 20230619 | 130500 | 1095745295 | 2190 | 2185 | 2190 | 2185 | 2002 |
| 336 | 20230619 | 130400 | 1091370920 | 2190 | 2190 | 2190 | 2185 | 1224 |
| 337 | 20230619 | 130300 | 1088696445 | 2185 | 2190 | 2190 | 2185 | 932 |
| 338 | 20230619 | 130200 | 1086655470 | 2190 | 2190 | 2190 | 2190 | 0 |
| 339 | 20230619 | 130100 | 1086655470 | 2190 | 2195 | 2195 | 2190 | 1236 |
| 340 | 20230619 | 130000 | 1083948615 | 2190 | 2190 | 2190 | 2190 | 305 |
| 341 | 20230619 | 125900 | 1083280665 | 2195 | 2190 | 2195 | 2190 | 3 |
| 342 | 20230619 | 125800 | 1083274085 | 2195 | 2190 | 2195 | 2190 | 29 |
| 343 | 20230619 | 125700 | 1083210460 | 2190 | 2190 | 2195 | 2190 | 720 |
| 344 | 20230619 | 125600 | 1081630580 | 2195 | 2190 | 2195 | 2190 | 235 |
| 345 | 20230619 | 125500 | 1081115910 | 2190 | 2190 | 2190 | 2190 | 1502 |
| 346 | 20230619 | 125400 | 1077826530 | 2190 | 2190 | 2190 | 2190 | 1 |
| 347 | 20230619 | 125300 | 1077824340 | 2190 | 2190 | 2190 | 2190 | 0 |
| 348 | 20230619 | 125200 | 1077824340 | 2190 | 2190 | 2190 | 2185 | 5832 |
| 349 | 20230619 | 125100 | 1065057260 | 2190 | 2190 | 2190 | 2190 | 10 |
| 350 | 20230619 | 125000 | 1065035360 | 2190 | 2190 | 2190 | 2190 | 0 |
| 351 | 20230619 | 124900 | 1065035360 | 2190 | 2185 | 2190 | 2185 | 551 |
| 352 | 20230619 | 124800 | 1063831175 | 2185 | 2195 | 2195 | 2185 | 377 |
| 353 | 20230619 | 124700 | 1063005545 | 2190 | 2190 | 2195 | 2190 | 5 |
| 354 | 20230619 | 124600 | 1062994585 | 2190 | 2195 | 2195 | 2190 | 3 |
| 355 | 20230619 | 124500 | 1062988010 | 2190 | 2190 | 2195 | 2190 | 365 |
| 356 | 20230619 | 124400 | 1062188650 | 2190 | 2190 | 2195 | 2190 | 505 |
| 357 | 20230619 | 124300 | 1061082690 | 2195 | 2190 | 2195 | 2190 | 264 |
| 358 | 20230619 | 124200 | 1060504520 | 2190 | 2190 | 2195 | 2185 | 5283 |
| 359 | 20230619 | 124100 | 1048935000 | 2185 | 2185 | 2190 | 2185 | 605 |
| 360 | 20230619 | 124000 | 1047613065 | 2185 | 2190 | 2190 | 2185 | 3 |
| 361 | 20230619 | 123900 | 1047606505 | 2185 | 2185 | 2190 | 2185 | 1266 |
| 362 | 20230619 | 123800 | 1044840280 | 2190 | 2190 | 2190 | 2185 | 9 |
| 363 | 20230619 | 123700 | 1044820580 | 2185 | 2190 | 2190 | 2185 | 16 |
| 364 | 20230619 | 123600 | 1044785550 | 2185 | 2185 | 2190 | 2185 | 5 |
| 365 | 20230619 | 123500 | 1044774615 | 2185 | 2185 | 2190 | 2185 | 5 |
| 366 | 20230619 | 123400 | 1044763680 | 2190 | 2180 | 2190 | 2180 | 3291 |
| 367 | 20230619 | 123300 | 1037572845 | 2180 | 2180 | 2185 | 2180 | 141 |
| 368 | 20230619 | 123200 | 1037264780 | 2185 | 2185 | 2185 | 2180 | 510 |
| 369 | 20230619 | 123100 | 1036152940 | 2180 | 2180 | 2180 | 2175 | 1982 |
| 370 | 20230619 | 123000 | 1031832185 | 2180 | 2180 | 2180 | 2180 | 594 |
| 371 | 20230619 | 122900 | 1030537265 | 2175 | 2175 | 2175 | 2175 | 429 |
| 372 | 20230619 | 122800 | 1029604190 | 2175 | 2180 | 2180 | 2175 | 1111 |
| 373 | 20230619 | 122700 | 1027182215 | 2180 | 2180 | 2180 | 2180 | 2 |
| 374 | 20230619 | 122600 | 1027177855 | 2180 | 2180 | 2180 | 2180 | 2 |
| 375 | 20230619 | 122500 | 1027173495 | 2180 | 2185 | 2185 | 2180 | 4 |
| 376 | 20230619 | 122400 | 1027164765 | 2180 | 2180 | 2180 | 2180 | 3 |
| 377 | 20230619 | 122300 | 1027158225 | 2180 | 2180 | 2185 | 2180 | 2501 |
| 378 | 20230619 | 122200 | 1021705955 | 2185 | 2180 | 2185 | 2180 | 153 |
| 379 | 20230619 | 122100 | 1021372165 | 2180 | 2180 | 2180 | 2180 | 2 |
| 380 | 20230619 | 122000 | 1021367805 | 2180 | 2180 | 2180 | 2180 | 1356 |
| 381 | 20230619 | 121900 | 1018411725 | 2180 | 2185 | 2185 | 2180 | 10 |
| 382 | 20230619 | 121800 | 1018389915 | 2180 | 2180 | 2185 | 2180 | 20 |
| 383 | 20230619 | 121700 | 1018346300 | 2185 | 2180 | 2185 | 2180 | 487 |
| 384 | 20230619 | 121600 | 1017284625 | 2180 | 2180 | 2185 | 2180 | 2572 |
| 385 | 20230619 | 121500 | 1011677635 | 2180 | 2180 | 2185 | 2180 | 1575 |
| 386 | 20230619 | 121400 | 1008244105 | 2185 | 2180 | 2185 | 2180 | 26 |
| 387 | 20230619 | 121300 | 1008187405 | 2180 | 2185 | 2185 | 2180 | 429 |
| 388 | 20230619 | 121200 | 1007250050 | 2185 | 2185 | 2185 | 2185 | 702 |
| 389 | 20230619 | 121100 | 1005716180 | 2185 | 2185 | 2195 | 2185 | 325 |
| 390 | 20230619 | 121000 | 1005004465 | 2195 | 2185 | 2195 | 2185 | 4 |
| 391 | 20230619 | 120900 | 1004995705 | 2195 | 2195 | 2195 | 2185 | 6 |
| 392 | 20230619 | 120800 | 1004982550 | 2185 | 2195 | 2195 | 2185 | 6 |
| 393 | 20230619 | 120700 | 1004969390 | 2190 | 2195 | 2195 | 2190 | 4 |
| 394 | 20230619 | 120600 | 1004960625 | 2185 | 2195 | 2195 | 2185 | 15 |
| 395 | 20230619 | 120500 | 1004927735 | 2185 | 2195 | 2195 | 2185 | 11 |
| 396 | 20230619 | 120400 | 1004903610 | 2195 | 2185 | 2195 | 2180 | 8 |
| 397 | 20230619 | 120300 | 1004886085 | 2190 | 2185 | 2190 | 2185 | 170 |
| 398 | 20230619 | 120200 | 1004514365 | 2195 | 2190 | 2195 | 2180 | 444 |
| 399 | 20230619 | 120100 | 1003541585 | 2180 | 2185 | 2190 | 2180 | 4482 |
| 400 | 20230619 | 120000 | 993761800 | 2185 | 2190 | 2190 | 2185 | 2016 |
| 401 | 20230619 | 115900 | 989346810 | 2190 | 2190 | 2190 | 2190 | 53 |
| 402 | 20230619 | 115800 | 989230740 | 2195 | 2185 | 2195 | 2185 | 561 |
| 403 | 20230619 | 115700 | 988002125 | 2190 | 2190 | 2190 | 2180 | 843 |
| 404 | 20230619 | 115600 | 986164260 | 2180 | 2175 | 2180 | 2175 | 503 |
| 405 | 20230619 | 115500 | 985067725 | 2175 | 2185 | 2185 | 2175 | 18114 |
| 406 | 20230619 | 115400 | 945566485 | 2185 | 2190 | 2190 | 2185 | 6733 |
| 407 | 20230619 | 115300 | 930821220 | 2190 | 2195 | 2195 | 2190 | 3266 |
| 408 | 20230619 | 115200 | 923652355 | 2195 | 2195 | 2200 | 2195 | 93 |
| 409 | 20230619 | 115100 | 923448120 | 2195 | 2195 | 2195 | 2195 | 2 |
| 410 | 20230619 | 115000 | 923443730 | 2195 | 2195 | 2195 | 2195 | 105 |
| 411 | 20230619 | 114900 | 923213255 | 2195 | 2195 | 2195 | 2195 | 7 |
| 412 | 20230619 | 114800 | 923197890 | 2195 | 2200 | 2200 | 2195 | 76 |
| 413 | 20230619 | 114700 | 923031060 | 2195 | 2205 | 2205 | 2195 | 60 |
| 414 | 20230619 | 114600 | 922899270 | 2205 | 2200 | 2205 | 2195 | 2505 |
| 415 | 20230619 | 114500 | 917389310 | 2200 | 2205 | 2205 | 2200 | 257 |
| 416 | 20230619 | 114400 | 916823890 | 2200 | 2205 | 2205 | 2200 | 5 |
| 417 | 20230619 | 114300 | 916812875 | 2200 | 2200 | 2205 | 2200 | 63 |
| 418 | 20230619 | 114200 | 916674265 | 2200 | 2205 | 2205 | 2200 | 7 |
| 419 | 20230619 | 114100 | 916658845 | 2200 | 2200 | 2200 | 2200 | 1 |
| 420 | 20230619 | 114000 | 916656645 | 2205 | 2205 | 2205 | 2200 | 832 |
| 421 | 20230619 | 113900 | 914822090 | 2205 | 2210 | 2210 | 2205 | 24 |
| 422 | 20230619 | 113800 | 914769060 | 2210 | 2205 | 2210 | 2205 | 45 |
| 423 | 20230619 | 113700 | 914669620 | 2205 | 2205 | 2205 | 2205 | 12 |
| 424 | 20230619 | 113600 | 914643160 | 2205 | 2205 | 2205 | 2205 | 122 |
| 425 | 20230619 | 113500 | 914374150 | 2210 | 2200 | 2210 | 2200 | 5934 |
| 426 | 20230619 | 113400 | 901319305 | 2200 | 2200 | 2205 | 2200 | 22192 |
| 427 | 20230619 | 113300 | 852469405 | 2200 | 2200 | 2200 | 2200 | 8849 |
| 428 | 20230619 | 113200 | 833001605 | 2210 | 2215 | 2215 | 2210 | 2 |
| 429 | 20230619 | 113100 | 832997180 | 2200 | 2200 | 2215 | 2200 | 203 |
| 430 | 20230619 | 113000 | 832550550 | 2215 | 2210 | 2215 | 2200 | 1141 |
| 431 | 20230619 | 112900 | 830034575 | 2200 | 2215 | 2215 | 2200 | 24 |
| 432 | 20230619 | 112800 | 829981550 | 2215 | 2205 | 2215 | 2205 | 61 |
| 433 | 20230619 | 112700 | 829846775 | 2210 | 2200 | 2215 | 2200 | 5019 |
| 434 | 20230619 | 112600 | 818779740 | 2215 | 2200 | 2215 | 2195 | 15903 |
| 435 | 20230619 | 112500 | 783792030 | 2200 | 2195 | 2200 | 2195 | 10 |
| 436 | 20230619 | 112400 | 783770040 | 2195 | 2200 | 2200 | 2195 | 105 |
| 437 | 20230619 | 112300 | 783539550 | 2195 | 2195 | 2195 | 2195 | 1463 |
| 438 | 20230619 | 112200 | 780328265 | 2195 | 2195 | 2195 | 2195 | 0 |
| 439 | 20230619 | 112100 | 780328265 | 2195 | 2200 | 2200 | 2195 | 520 |
| 440 | 20230619 | 112000 | 779186765 | 2200 | 2195 | 2200 | 2195 | 17 |
| 441 | 20230619 | 111900 | 779149420 | 2200 | 2195 | 2200 | 2195 | 157 |
| 442 | 20230619 | 111800 | 778804775 | 2200 | 2195 | 2200 | 2195 | 337 |
| 443 | 20230619 | 111700 | 778063380 | 2195 | 2200 | 2200 | 2195 | 1045 |
| 444 | 20230619 | 111600 | 775769545 | 2195 | 2195 | 2200 | 2195 | 5 |
| 445 | 20230619 | 111500 | 775758555 | 2200 | 2195 | 2200 | 2190 | 1512 |
| 446 | 20230619 | 111400 | 772439690 | 2195 | 2195 | 2200 | 2190 | 1086 |
| 447 | 20230619 | 111300 | 770057905 | 2195 | 2200 | 2200 | 2195 | 6 |
| 448 | 20230619 | 111200 | 770044715 | 2190 | 2200 | 2200 | 2190 | 144 |
| 449 | 20230619 | 111100 | 769728965 | 2200 | 2190 | 2200 | 2190 | 137 |
| 450 | 20230619 | 111000 | 769428895 | 2200 | 2190 | 2200 | 2190 | 2047 |
| 451 | 20230619 | 110900 | 764935855 | 2200 | 2190 | 2200 | 2190 | 8 |
| 452 | 20230619 | 110800 | 764918275 | 2200 | 2200 | 2200 | 2190 | 616 |
| 453 | 20230619 | 110700 | 763565590 | 2195 | 2195 | 2200 | 2190 | 4615 |
| 454 | 20230619 | 110600 | 753434410 | 2195 | 2195 | 2200 | 2190 | 10590 |
| 455 | 20230619 | 110500 | 730139560 | 2195 | 2195 | 2195 | 2190 | 3447 |
| 456 | 20230619 | 110400 | 722573400 | 2195 | 2210 | 2210 | 2195 | 22748 |
| 457 | 20230619 | 110300 | 672542795 | 2210 | 2210 | 2210 | 2210 | 1 |
| 458 | 20230619 | 110200 | 672540585 | 2210 | 2210 | 2210 | 2210 | 510 |
| 459 | 20230619 | 110100 | 671413485 | 2220 | 2220 | 2220 | 2220 | 2000 |
| 460 | 20230619 | 110000 | 666973485 | 2220 | 2220 | 2220 | 2220 | 3 |
| 461 | 20230619 | 105900 | 666966825 | 2210 | 2210 | 2220 | 2210 | 389 |
| 462 | 20230619 | 105800 | 666107065 | 2205 | 2210 | 2210 | 2205 | 1104 |
| 463 | 20230619 | 105700 | 663667735 | 2205 | 2205 | 2210 | 2205 | 2012 |
| 464 | 20230619 | 105600 | 659226225 | 2205 | 2205 | 2205 | 2205 | 22 |
| 465 | 20230619 | 105500 | 659177715 | 2205 | 2205 | 2210 | 2205 | 478 |
| 466 | 20230619 | 105400 | 658123205 | 2210 | 2205 | 2210 | 2205 | 512 |
| 467 | 20230619 | 105300 | 656991700 | 2205 | 2205 | 2210 | 2205 | 13 |
| 468 | 20230619 | 105200 | 656962980 | 2210 | 2210 | 2210 | 2205 | 20 |
| 469 | 20230619 | 105100 | 656918840 | 2210 | 2210 | 2210 | 2205 | 84 |
| 470 | 20230619 | 105000 | 656733230 | 2210 | 2205 | 2210 | 2205 | 8 |
| 471 | 20230619 | 104900 | 656715560 | 2210 | 2205 | 2210 | 2200 | 1579 |
| 472 | 20230619 | 104800 | 653234330 | 2205 | 2200 | 2205 | 2200 | 2703 |
| 473 | 20230619 | 104700 | 647287705 | 2205 | 2205 | 2205 | 2200 | 49 |
| 474 | 20230619 | 104600 | 647179855 | 2205 | 2205 | 2205 | 2200 | 7006 |
| 475 | 20230619 | 104500 | 631731630 | 2205 | 2205 | 2205 | 2205 | 2652 |
| 476 | 20230619 | 104400 | 625883970 | 2205 | 2210 | 2210 | 2205 | 2000 |
| 477 | 20230619 | 104300 | 621469475 | 2210 | 2210 | 2210 | 2210 | 101 |
| 478 | 20230619 | 104200 | 621246265 | 2205 | 2210 | 2210 | 2205 | 1007 |
| 479 | 20230619 | 104100 | 619022250 | 2210 | 2215 | 2220 | 2210 | 764 |
| 480 | 20230619 | 104000 | 617332790 | 2215 | 2215 | 2220 | 2215 | 924 |
| 481 | 20230619 | 103900 | 615283630 | 2215 | 2210 | 2220 | 2210 | 105 |
| 482 | 20230619 | 103800 | 615051045 | 2210 | 2210 | 2210 | 2210 | 2 |
| 483 | 20230619 | 103700 | 615046625 | 2205 | 2215 | 2220 | 2205 | 7296 |
| 484 | 20230619 | 103600 | 598921930 | 2220 | 2215 | 2220 | 2215 | 1057 |
| 485 | 20230619 | 103500 | 596575395 | 2220 | 2210 | 2220 | 2210 | 507 |
| 486 | 20230619 | 103400 | 595454870 | 2220 | 2215 | 2220 | 2215 | 4832 |
| 487 | 20230619 | 103300 | 584751590 | 2215 | 2210 | 2220 | 2210 | 673 |
| 488 | 20230619 | 103200 | 583259535 | 2210 | 2215 | 2220 | 2210 | 5172 |
| 489 | 20230619 | 103100 | 571803300 | 2215 | 2220 | 2220 | 2215 | 1702 |
| 490 | 20230619 | 103000 | 568032440 | 2225 | 2220 | 2225 | 2215 | 203 |
| 491 | 20230619 | 102900 | 567581755 | 2220 | 2220 | 2225 | 2220 | 5184 |
| 492 | 20230619 | 102800 | 556073205 | 2225 | 2225 | 2225 | 2220 | 24 |
| 493 | 20230619 | 102700 | 556019815 | 2225 | 2230 | 2230 | 2220 | 681 |
| 494 | 20230619 | 102600 | 554504555 | 2225 | 2230 | 2230 | 2220 | 864 |
| 495 | 20230619 | 102500 | 552580110 | 2230 | 2225 | 2230 | 2220 | 1075 |
| 496 | 20230619 | 102400 | 550188005 | 2220 | 2225 | 2230 | 2220 | 6090 |
| 497 | 20230619 | 102300 | 536647715 | 2230 | 2220 | 2230 | 2220 | 610 |
| 498 | 20230619 | 102200 | 535289935 | 2230 | 2230 | 2230 | 2220 | 2565 |
| 499 | 20230619 | 102100 | 529585015 | 2230 | 2225 | 2230 | 2220 | 1525 |
| 500 | 20230619 | 102000 | 526191780 | 2225 | 2230 | 2230 | 2225 | 250 |
| 501 | 20230619 | 101900 | 525635450 | 2230 | 2230 | 2230 | 2225 | 1096 |
| 502 | 20230619 | 101800 | 523191685 | 2230 | 2225 | 2230 | 2225 | 2739 |
| 503 | 20230619 | 101700 | 517097170 | 2225 | 2220 | 2225 | 2220 | 1313 |
| 504 | 20230619 | 101600 | 514177250 | 2220 | 2220 | 2225 | 2215 | 9101 |
| 505 | 20230619 | 101500 | 493972965 | 2220 | 2205 | 2220 | 2205 | 10336 |
| 506 | 20230619 | 101400 | 471083115 | 2210 | 2205 | 2210 | 2205 | 8 |
| 507 | 20230619 | 101300 | 471065445 | 2205 | 2205 | 2210 | 2205 | 1108 |
| 508 | 20230619 | 101200 | 468622280 | 2210 | 2205 | 2210 | 2205 | 136 |
| 509 | 20230619 | 101100 | 468321725 | 2210 | 2205 | 2210 | 2205 | 905 |
| 510 | 20230619 | 101000 | 466321730 | 2210 | 2215 | 2215 | 2210 | 134 |
| 511 | 20230619 | 100900 | 466025540 | 2215 | 2215 | 2215 | 2215 | 30 |
| 512 | 20230619 | 100800 | 465959090 | 2215 | 2205 | 2215 | 2205 | 6156 |
| 513 | 20230619 | 100700 | 452368650 | 2205 | 2200 | 2205 | 2200 | 79 |
| 514 | 20230619 | 100600 | 452194805 | 2205 | 2200 | 2205 | 2200 | 7255 |
| 515 | 20230619 | 100500 | 436233780 | 2205 | 2205 | 2210 | 2205 | 619 |
| 516 | 20230619 | 100400 | 434868870 | 2210 | 2210 | 2210 | 2205 | 1377 |
| 517 | 20230619 | 100300 | 431825705 | 2210 | 2205 | 2210 | 2200 | 2174 |
| 518 | 20230619 | 100200 | 427032005 | 2200 | 2200 | 2200 | 2195 | 4003 |
| 519 | 20230619 | 100100 | 418225415 | 2200 | 2200 | 2205 | 2200 | 19 |
| 520 | 20230619 | 100000 | 418183585 | 2200 | 2205 | 2205 | 2200 | 11 |
| 521 | 20230619 | 095900 | 418159345 | 2200 | 2205 | 2205 | 2200 | 2502 |
| 522 | 20230619 | 095800 | 412644945 | 2205 | 2200 | 2205 | 2200 | 102 |
| 523 | 20230619 | 095700 | 412420045 | 2205 | 2205 | 2205 | 2200 | 913 |
| 524 | 20230619 | 095600 | 410411390 | 2195 | 2200 | 2205 | 2195 | 2756 |
| 525 | 20230619 | 095500 | 404346865 | 2205 | 2205 | 2205 | 2200 | 29 |
| 526 | 20230619 | 095400 | 404282990 | 2205 | 2200 | 2205 | 2195 | 7374 |
| 527 | 20230619 | 095300 | 388059290 | 2195 | 2190 | 2200 | 2190 | 3490 |
| 528 | 20230619 | 095200 | 380401215 | 2195 | 2200 | 2200 | 2185 | 2025 |
| 529 | 20230619 | 095100 | 375966340 | 2200 | 2200 | 2200 | 2185 | 2214 |
| 530 | 20230619 | 095000 | 371117555 | 2190 | 2195 | 2200 | 2190 | 1110 |
| 531 | 20230619 | 094900 | 368681085 | 2200 | 2200 | 2200 | 2190 | 465 |
| 532 | 20230619 | 094800 | 367660100 | 2200 | 2190 | 2200 | 2190 | 1292 |
| 533 | 20230619 | 094700 | 364824135 | 2195 | 2190 | 2195 | 2190 | 38 |
| 534 | 20230619 | 094600 | 364740830 | 2200 | 2185 | 2200 | 2185 | 2706 |
| 535 | 20230619 | 094500 | 358803645 | 2195 | 2185 | 2195 | 2180 | 3558 |
| 536 | 20230619 | 094400 | 351013150 | 2175 | 2185 | 2185 | 2175 | 2064 |
| 537 | 20230619 | 094300 | 346513350 | 2185 | 2180 | 2185 | 2180 | 214 |
| 538 | 20230619 | 094200 | 346046795 | 2180 | 2180 | 2180 | 2180 | 2 |
| 539 | 20230619 | 094100 | 346042435 | 2180 | 2190 | 2190 | 2180 | 972 |
| 540 | 20230619 | 094000 | 343914265 | 2185 | 2185 | 2190 | 2185 | 1673 |
| 541 | 20230619 | 093900 | 340258715 | 2185 | 2190 | 2190 | 2180 | 17 |
| 542 | 20230619 | 093800 | 340221525 | 2180 | 2185 | 2185 | 2180 | 1327 |
| 543 | 20230619 | 093700 | 337322040 | 2185 | 2175 | 2185 | 2175 | 1037 |
| 544 | 20230619 | 093600 | 335061215 | 2185 | 2185 | 2185 | 2180 | 5471 |
| 545 | 20230619 | 093500 | 323134290 | 2185 | 2180 | 2185 | 2180 | 187 |
| 546 | 20230619 | 093400 | 322726620 | 2180 | 2180 | 2185 | 2180 | 1379 |
| 547 | 20230619 | 093300 | 319720395 | 2180 | 2190 | 2190 | 2180 | 5 |
| 548 | 20230619 | 093200 | 319709465 | 2190 | 2190 | 2190 | 2185 | 53 |
| 549 | 20230619 | 093100 | 319593645 | 2180 | 2180 | 2185 | 2180 | 464 |
| 550 | 20230619 | 093000 | 318581875 | 2180 | 2185 | 2185 | 2180 | 7402 |
| 551 | 20230619 | 092900 | 302408515 | 2185 | 2185 | 2190 | 2185 | 4417 |
| 552 | 20230619 | 092800 | 292748180 | 2185 | 2185 | 2185 | 2185 | 3912 |
| 553 | 20230619 | 092700 | 284200460 | 2185 | 2190 | 2190 | 2185 | 1022 |
| 554 | 20230619 | 092600 | 281967285 | 2175 | 2180 | 2190 | 2175 | 2111 |
| 555 | 20230619 | 092500 | 277370720 | 2190 | 2195 | 2195 | 2190 | 1005 |
| 556 | 20230619 | 092400 | 275169745 | 2195 | 2190 | 2195 | 2180 | 2657 |
| 557 | 20230619 | 092300 | 269363400 | 2180 | 2190 | 2190 | 2180 | 11756 |
| 558 | 20230619 | 092200 | 243680610 | 2195 | 2195 | 2195 | 2195 | 628 |
| 559 | 20230619 | 092100 | 242302150 | 2195 | 2200 | 2205 | 2195 | 1087 |
| 560 | 20230619 | 092000 | 239913125 | 2205 | 2205 | 2205 | 2190 | 6305 |
| 561 | 20230619 | 091900 | 226025935 | 2200 | 2195 | 2205 | 2195 | 11041 |
| 562 | 20230619 | 091800 | 201734785 | 2195 | 2190 | 2195 | 2190 | 1831 |
| 563 | 20230619 | 091700 | 197721390 | 2195 | 2195 | 2195 | 2195 | 2654 |
| 564 | 20230619 | 091600 | 191895860 | 2190 | 2190 | 2195 | 2190 | 1090 |
| 565 | 20230619 | 091500 | 189508705 | 2200 | 2195 | 2200 | 2190 | 493 |
| 566 | 20230619 | 091400 | 188425375 | 2195 | 2195 | 2200 | 2190 | 6075 |
| 567 | 20230619 | 091300 | 175110465 | 2200 | 2195 | 2200 | 2195 | 2642 |
| 568 | 20230619 | 091200 | 169301955 | 2200 | 2190 | 2200 | 2185 | 15766 |
| 569 | 20230619 | 091100 | 134720960 | 2190 | 2175 | 2190 | 2175 | 1236 |
| 570 | 20230619 | 091000 | 132026630 | 2190 | 2175 | 2190 | 2175 | 2505 |
| 571 | 20230619 | 090900 | 126540700 | 2175 | 2170 | 2190 | 2170 | 1050 |
| 572 | 20230619 | 090800 | 124261240 | 2170 | 2180 | 2195 | 2170 | 15199 |
| 573 | 20230619 | 090700 | 91130670 | 2185 | 2170 | 2185 | 2170 | 2818 |
| 574 | 20230619 | 090600 | 85002695 | 2170 | 2185 | 2185 | 2170 | 1113 |
| 575 | 20230619 | 090500 | 82586505 | 2185 | 2175 | 2185 | 2175 | 6043 |
| 576 | 20230619 | 090400 | 69415770 | 2175 | 2160 | 2175 | 2160 | 1063 |
| 577 | 20230619 | 090300 | 67117665 | 2155 | 2160 | 2180 | 2155 | 6803 |
| 578 | 20230619 | 090200 | 52416405 | 2165 | 2170 | 2180 | 2160 | 8831 |
| 579 | 20230619 | 090100 | 33263960 | 2180 | 2195 | 2195 | 2180 | 4608 |
| 580 | 20230619 | 090000 | 23203760 | 2200 | 2175 | 2200 | 2175 | 10261 |