29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 7429 |
| 3 | 20230619 | 184500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 4 | 20230619 | 184400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 5 | 20230619 | 184300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 6 | 20230619 | 184200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 7 | 20230619 | 184100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 8 | 20230619 | 184000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 9 | 20230619 | 183900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 10 | 20230619 | 183800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 11 | 20230619 | 183700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 12 | 20230619 | 183600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 13 | 20230619 | 183500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 14 | 20230619 | 183400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 15 | 20230619 | 183300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 16 | 20230619 | 183200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 17 | 20230619 | 183100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 18 | 20230619 | 183000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 19 | 20230619 | 182900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 20 | 20230619 | 182800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 21 | 20230619 | 182700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 22 | 20230619 | 182600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 23 | 20230619 | 182500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 24 | 20230619 | 182400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 25 | 20230619 | 182300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 26 | 20230619 | 182200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 27 | 20230619 | 182100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 28 | 20230619 | 182000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 29 | 20230619 | 181900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 30 | 20230619 | 181800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 31 | 20230619 | 181700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 32 | 20230619 | 181600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 7429 |
| 33 | 20230619 | 181500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 34 | 20230619 | 181400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 35 | 20230619 | 181300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 36 | 20230619 | 181200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 37 | 20230619 | 181100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 38 | 20230619 | 181000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 39 | 20230619 | 180900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 40 | 20230619 | 180800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 41 | 20230619 | 180700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 42 | 20230619 | 180600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 43 | 20230619 | 180500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 44 | 20230619 | 180400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 45 | 20230619 | 180300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 46 | 20230619 | 180200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 47 | 20230619 | 180100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 48 | 20230619 | 180000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 49 | 20230619 | 175900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 50 | 20230619 | 175800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 51 | 20230619 | 175700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 52 | 20230619 | 175600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 53 | 20230619 | 175500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 54 | 20230619 | 175400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 55 | 20230619 | 175300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 56 | 20230619 | 175200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 57 | 20230619 | 175100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 58 | 20230619 | 175000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 59 | 20230619 | 174900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 60 | 20230619 | 174800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 61 | 20230619 | 174700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 62 | 20230619 | 174600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 7429 |
| 63 | 20230619 | 174500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 64 | 20230619 | 174400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 65 | 20230619 | 174300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 66 | 20230619 | 174200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 67 | 20230619 | 174100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 68 | 20230619 | 174000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 69 | 20230619 | 173900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 70 | 20230619 | 173800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 71 | 20230619 | 173700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 72 | 20230619 | 173600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 73 | 20230619 | 173500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 74 | 20230619 | 173400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 75 | 20230619 | 173300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 76 | 20230619 | 173200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 77 | 20230619 | 173100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 78 | 20230619 | 173000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 79 | 20230619 | 172900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 80 | 20230619 | 172800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 81 | 20230619 | 172700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 82 | 20230619 | 172600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 83 | 20230619 | 172500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 84 | 20230619 | 172400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 85 | 20230619 | 172300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 86 | 20230619 | 172200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 87 | 20230619 | 172100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 88 | 20230619 | 172000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 89 | 20230619 | 171900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 90 | 20230619 | 171800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 91 | 20230619 | 171700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 92 | 20230619 | 171600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 7429 |
| 93 | 20230619 | 171500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 94 | 20230619 | 171400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 95 | 20230619 | 171300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 96 | 20230619 | 171200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 97 | 20230619 | 171100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 98 | 20230619 | 171000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 99 | 20230619 | 170900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 100 | 20230619 | 170800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 101 | 20230619 | 170700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 102 | 20230619 | 170600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 103 | 20230619 | 170500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 104 | 20230619 | 170400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 105 | 20230619 | 170300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 106 | 20230619 | 170200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 107 | 20230619 | 170100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 108 | 20230619 | 170000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 109 | 20230619 | 165900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 110 | 20230619 | 165800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 111 | 20230619 | 165700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 112 | 20230619 | 165600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 113 | 20230619 | 165500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 114 | 20230619 | 165400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 115 | 20230619 | 165300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 116 | 20230619 | 165200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 117 | 20230619 | 165100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 118 | 20230619 | 165000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 119 | 20230619 | 164900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 120 | 20230619 | 164800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 121 | 20230619 | 164700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 122 | 20230619 | 164600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 7429 |
| 123 | 20230619 | 164500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 124 | 20230619 | 164400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 125 | 20230619 | 164300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 126 | 20230619 | 164200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 127 | 20230619 | 164100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 128 | 20230619 | 164000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 129 | 20230619 | 163900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 130 | 20230619 | 163800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 131 | 20230619 | 163700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 132 | 20230619 | 163600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 133 | 20230619 | 163500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 134 | 20230619 | 163400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 135 | 20230619 | 163300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 136 | 20230619 | 163200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 137 | 20230619 | 163100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 138 | 20230619 | 163000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 139 | 20230619 | 162900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 140 | 20230619 | 162800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 141 | 20230619 | 162700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 142 | 20230619 | 162600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 143 | 20230619 | 162500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 144 | 20230619 | 162400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 145 | 20230619 | 162300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 146 | 20230619 | 162200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 147 | 20230619 | 162100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 148 | 20230619 | 162000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 149 | 20230619 | 161900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 150 | 20230619 | 161800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 151 | 20230619 | 161700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 152 | 20230619 | 161600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 7429 |
| 153 | 20230619 | 161500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 154 | 20230619 | 161400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 155 | 20230619 | 161300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 156 | 20230619 | 161200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 157 | 20230619 | 161100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 158 | 20230619 | 161000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 159 | 20230619 | 160900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 160 | 20230619 | 160800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 161 | 20230619 | 160700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 162 | 20230619 | 160600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 163 | 20230619 | 160500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 164 | 20230619 | 160400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 165 | 20230619 | 160300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 166 | 20230619 | 160200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 167 | 20230619 | 160100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 168 | 20230619 | 160000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 169 | 20230619 | 155900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 170 | 20230619 | 155800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 171 | 20230619 | 155700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 172 | 20230619 | 155600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 173 | 20230619 | 155500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 174 | 20230619 | 155400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 175 | 20230619 | 155300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 176 | 20230619 | 155200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 177 | 20230619 | 155100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 178 | 20230619 | 155000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 179 | 20230619 | 154900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 180 | 20230619 | 154800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 181 | 20230619 | 154700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 182 | 20230619 | 154600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 7429 |
| 183 | 20230619 | 154500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 184 | 20230619 | 154400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 185 | 20230619 | 154300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 186 | 20230619 | 154200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 187 | 20230619 | 154100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 188 | 20230619 | 154000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 189 | 20230619 | 153900 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 190 | 20230619 | 153800 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 191 | 20230619 | 153700 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 192 | 20230619 | 153600 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 193 | 20230619 | 153500 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 194 | 20230619 | 153400 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 195 | 20230619 | 153300 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 196 | 20230619 | 153200 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 197 | 20230619 | 153100 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 0 |
| 198 | 20230619 | 153000 | 2568427230 | 3460 | 3460 | 3460 | 3460 | 7429 |
| 199 | 20230619 | 152900 | 2542722890 | 3460 | 3460 | 3460 | 3460 | 0 |
| 200 | 20230619 | 152800 | 2542722890 | 3460 | 3460 | 3460 | 3460 | 0 |
| 201 | 20230619 | 152700 | 2542722890 | 3460 | 3460 | 3460 | 3460 | 0 |
| 202 | 20230619 | 152600 | 2542722890 | 3460 | 3460 | 3460 | 3460 | 0 |
| 203 | 20230619 | 152500 | 2542722890 | 3460 | 3460 | 3460 | 3460 | 0 |
| 204 | 20230619 | 152400 | 2542722890 | 3460 | 3460 | 3460 | 3460 | 0 |
| 205 | 20230619 | 152300 | 2542722890 | 3460 | 3460 | 3460 | 3460 | 0 |
| 206 | 20230619 | 152200 | 2542722890 | 3460 | 3460 | 3460 | 3460 | 0 |
| 207 | 20230619 | 152100 | 2542722890 | 3460 | 3460 | 3460 | 3460 | 0 |
| 208 | 20230619 | 152000 | 2542722890 | 3460 | 3460 | 3460 | 3460 | 0 |
| 209 | 20230619 | 151900 | 2542722890 | 3460 | 3455 | 3465 | 3450 | 6819 |
| 210 | 20230619 | 151800 | 2519161505 | 3455 | 3455 | 3455 | 3450 | 305 |
| 211 | 20230619 | 151700 | 2518107960 | 3450 | 3450 | 3455 | 3450 | 513 |
| 212 | 20230619 | 151600 | 2516336605 | 3455 | 3450 | 3455 | 3450 | 2774 |
| 213 | 20230619 | 151500 | 2506766285 | 3450 | 3450 | 3450 | 3445 | 677 |
| 214 | 20230619 | 151400 | 2504430935 | 3445 | 3445 | 3450 | 3445 | 3126 |
| 215 | 20230619 | 151300 | 2493655965 | 3450 | 3450 | 3450 | 3445 | 286 |
| 216 | 20230619 | 151200 | 2492670165 | 3450 | 3445 | 3450 | 3440 | 360 |
| 217 | 20230619 | 151100 | 2491429100 | 3445 | 3445 | 3445 | 3445 | 317 |
| 218 | 20230619 | 151000 | 2490337035 | 3440 | 3445 | 3445 | 3440 | 3468 |
| 219 | 20230619 | 150900 | 2478399935 | 3440 | 3440 | 3445 | 3440 | 3724 |
| 220 | 20230619 | 150800 | 2465588820 | 3445 | 3450 | 3450 | 3440 | 2554 |
| 221 | 20230619 | 150700 | 2456790285 | 3445 | 3450 | 3450 | 3445 | 1800 |
| 222 | 20230619 | 150600 | 2450582940 | 3450 | 3455 | 3455 | 3450 | 98 |
| 223 | 20230619 | 150500 | 2450244510 | 3455 | 3455 | 3455 | 3455 | 97 |
| 224 | 20230619 | 150400 | 2449909375 | 3455 | 3455 | 3455 | 3455 | 148 |
| 225 | 20230619 | 150300 | 2449398035 | 3455 | 3455 | 3455 | 3455 | 374 |
| 226 | 20230619 | 150200 | 2448105865 | 3455 | 3460 | 3465 | 3455 | 245 |
| 227 | 20230619 | 150100 | 2447257260 | 3465 | 3455 | 3465 | 3455 | 673 |
| 228 | 20230619 | 150000 | 2444928760 | 3455 | 3445 | 3470 | 3445 | 7135 |
| 229 | 20230619 | 145900 | 2420313505 | 3445 | 3445 | 3445 | 3445 | 22 |
| 230 | 20230619 | 145800 | 2420237715 | 3445 | 3440 | 3445 | 3440 | 368 |
| 231 | 20230619 | 145700 | 2418970530 | 3440 | 3445 | 3445 | 3440 | 606 |
| 232 | 20230619 | 145600 | 2416883265 | 3440 | 3445 | 3445 | 3440 | 974 |
| 233 | 20230619 | 145500 | 2413530740 | 3445 | 3440 | 3445 | 3440 | 438 |
| 234 | 20230619 | 145400 | 2412022230 | 3445 | 3445 | 3445 | 3440 | 179 |
| 235 | 20230619 | 145300 | 2411405580 | 3445 | 3445 | 3445 | 3445 | 15 |
| 236 | 20230619 | 145200 | 2411353905 | 3445 | 3445 | 3445 | 3440 | 292 |
| 237 | 20230619 | 145100 | 2410348690 | 3445 | 3445 | 3445 | 3445 | 12 |
| 238 | 20230619 | 145000 | 2410307350 | 3445 | 3440 | 3445 | 3440 | 104 |
| 239 | 20230619 | 144900 | 2409949455 | 3445 | 3445 | 3445 | 3440 | 634 |
| 240 | 20230619 | 144800 | 2407765460 | 3445 | 3445 | 3445 | 3445 | 16 |
| 241 | 20230619 | 144700 | 2407710340 | 3440 | 3445 | 3445 | 3440 | 83 |
| 242 | 20230619 | 144600 | 2407424810 | 3445 | 3445 | 3445 | 3440 | 376 |
| 243 | 20230619 | 144500 | 2406131305 | 3445 | 3445 | 3445 | 3440 | 271 |
| 244 | 20230619 | 144400 | 2405197930 | 3445 | 3445 | 3445 | 3440 | 622 |
| 245 | 20230619 | 144300 | 2403055645 | 3445 | 3440 | 3445 | 3440 | 84 |
| 246 | 20230619 | 144200 | 2402766405 | 3440 | 3445 | 3445 | 3440 | 105 |
| 247 | 20230619 | 144100 | 2402405200 | 3445 | 3445 | 3445 | 3445 | 186 |
| 248 | 20230619 | 144000 | 2401764430 | 3445 | 3445 | 3445 | 3440 | 174 |
| 249 | 20230619 | 143900 | 2401165765 | 3440 | 3445 | 3445 | 3440 | 160 |
| 250 | 20230619 | 143800 | 2400615315 | 3440 | 3445 | 3445 | 3440 | 283 |
| 251 | 20230619 | 143700 | 2399641460 | 3445 | 3445 | 3445 | 3440 | 44 |
| 252 | 20230619 | 143600 | 2399490065 | 3445 | 3440 | 3445 | 3440 | 521 |
| 253 | 20230619 | 143500 | 2397697725 | 3440 | 3440 | 3445 | 3440 | 762 |
| 254 | 20230619 | 143400 | 2395076395 | 3445 | 3440 | 3445 | 3440 | 438 |
| 255 | 20230619 | 143300 | 2393569525 | 3440 | 3435 | 3440 | 3435 | 3776 |
| 256 | 20230619 | 143200 | 2380594725 | 3430 | 3435 | 3435 | 3430 | 302 |
| 257 | 20230619 | 143100 | 2379558370 | 3435 | 3430 | 3435 | 3430 | 1545 |
| 258 | 20230619 | 143000 | 2374258975 | 3430 | 3435 | 3435 | 3430 | 1277 |
| 259 | 20230619 | 142900 | 2369878830 | 3430 | 3430 | 3430 | 3430 | 160 |
| 260 | 20230619 | 142800 | 2369330030 | 3430 | 3430 | 3430 | 3430 | 75 |
| 261 | 20230619 | 142700 | 2369072780 | 3430 | 3435 | 3435 | 3430 | 1102 |
| 262 | 20230619 | 142600 | 2365287920 | 3435 | 3430 | 3435 | 3430 | 7 |
| 263 | 20230619 | 142500 | 2365263900 | 3435 | 3430 | 3435 | 3430 | 77 |
| 264 | 20230619 | 142400 | 2364999565 | 3435 | 3435 | 3435 | 3435 | 45 |
| 265 | 20230619 | 142300 | 2364844990 | 3435 | 3435 | 3435 | 3435 | 143 |
| 266 | 20230619 | 142200 | 2364353785 | 3430 | 3430 | 3430 | 3430 | 2169 |
| 267 | 20230619 | 142100 | 2356914115 | 3435 | 3435 | 3435 | 3435 | 0 |
| 268 | 20230619 | 142000 | 2356914115 | 3435 | 3435 | 3435 | 3435 | 0 |
| 269 | 20230619 | 141900 | 2356914115 | 3435 | 3430 | 3435 | 3430 | 3309 |
| 270 | 20230619 | 141800 | 2345564180 | 3435 | 3435 | 3435 | 3430 | 2002 |
| 271 | 20230619 | 141700 | 2338697310 | 3430 | 3435 | 3435 | 3430 | 4642 |
| 272 | 20230619 | 141600 | 2322772540 | 3435 | 3430 | 3435 | 3430 | 64 |
| 273 | 20230619 | 141500 | 2322552970 | 3435 | 3435 | 3435 | 3430 | 3273 |
| 274 | 20230619 | 141400 | 2311324965 | 3430 | 3435 | 3435 | 3430 | 2203 |
| 275 | 20230619 | 141300 | 2303767105 | 3435 | 3435 | 3440 | 3430 | 237 |
| 276 | 20230619 | 141200 | 2302953245 | 3430 | 3430 | 3435 | 3425 | 11197 |
| 277 | 20230619 | 141100 | 2264564540 | 3430 | 3425 | 3430 | 3425 | 148 |
| 278 | 20230619 | 141000 | 2264056925 | 3425 | 3430 | 3430 | 3425 | 476 |
| 279 | 20230619 | 140900 | 2262425570 | 3425 | 3430 | 3430 | 3425 | 35 |
| 280 | 20230619 | 140800 | 2262305620 | 3430 | 3430 | 3430 | 3425 | 7607 |
| 281 | 20230619 | 140700 | 2236219385 | 3430 | 3435 | 3435 | 3430 | 38 |
| 282 | 20230619 | 140600 | 2236088980 | 3435 | 3435 | 3435 | 3435 | 559 |
| 283 | 20230619 | 140500 | 2234168815 | 3430 | 3435 | 3435 | 3430 | 440 |
| 284 | 20230619 | 140400 | 2232659565 | 3430 | 3430 | 3435 | 3430 | 917 |
| 285 | 20230619 | 140300 | 2229514250 | 3430 | 3435 | 3435 | 3430 | 2289 |
| 286 | 20230619 | 140200 | 2221658425 | 3435 | 3435 | 3435 | 3435 | 30 |
| 287 | 20230619 | 140100 | 2221555375 | 3435 | 3435 | 3435 | 3435 | 23 |
| 288 | 20230619 | 140000 | 2221476370 | 3440 | 3435 | 3440 | 3435 | 1408 |
| 289 | 20230619 | 135900 | 2216639885 | 3435 | 3435 | 3435 | 3430 | 498 |
| 290 | 20230619 | 135800 | 2214929555 | 3430 | 3435 | 3435 | 3430 | 452 |
| 291 | 20230619 | 135700 | 2213377185 | 3435 | 3435 | 3435 | 3435 | 579 |
| 292 | 20230619 | 135600 | 2211388320 | 3435 | 3435 | 3435 | 3435 | 77 |
| 293 | 20230619 | 135500 | 2211123825 | 3430 | 3430 | 3435 | 3430 | 196 |
| 294 | 20230619 | 135400 | 2210450775 | 3435 | 3435 | 3435 | 3435 | 581 |
| 295 | 20230619 | 135300 | 2208455040 | 3435 | 3435 | 3435 | 3435 | 158 |
| 296 | 20230619 | 135200 | 2207912310 | 3430 | 3435 | 3435 | 3430 | 300 |
| 297 | 20230619 | 135100 | 2206882125 | 3435 | 3440 | 3440 | 3435 | 917 |
| 298 | 20230619 | 135000 | 2203727725 | 3440 | 3435 | 3440 | 3435 | 2855 |
| 299 | 20230619 | 134900 | 2193920730 | 3435 | 3435 | 3440 | 3435 | 1486 |
| 300 | 20230619 | 134800 | 2188816085 | 3435 | 3430 | 3435 | 3430 | 3634 |
| 301 | 20230619 | 134700 | 2176334925 | 3430 | 3435 | 3435 | 3430 | 1944 |
| 302 | 20230619 | 134600 | 2169666915 | 3430 | 3430 | 3435 | 3430 | 4339 |
| 303 | 20230619 | 134500 | 2154783635 | 3430 | 3435 | 3435 | 3430 | 27 |
| 304 | 20230619 | 134400 | 2154690935 | 3435 | 3430 | 3435 | 3430 | 543 |
| 305 | 20230619 | 134300 | 2152825920 | 3435 | 3435 | 3435 | 3435 | 4503 |
| 306 | 20230619 | 134200 | 2137358115 | 3435 | 3435 | 3440 | 3435 | 2192 |
| 307 | 20230619 | 134100 | 2129828585 | 3435 | 3435 | 3435 | 3435 | 68 |
| 308 | 20230619 | 134000 | 2129595005 | 3440 | 3440 | 3440 | 3440 | 0 |
| 309 | 20230619 | 133900 | 2129595005 | 3440 | 3440 | 3440 | 3440 | 10 |
| 310 | 20230619 | 133800 | 2129560605 | 3440 | 3435 | 3440 | 3435 | 76 |
| 311 | 20230619 | 133700 | 2129299540 | 3435 | 3435 | 3435 | 3435 | 1800 |
| 312 | 20230619 | 133600 | 2123116540 | 3435 | 3435 | 3435 | 3435 | 0 |
| 313 | 20230619 | 133500 | 2123116540 | 3435 | 3435 | 3435 | 3435 | 47 |
| 314 | 20230619 | 133400 | 2122955095 | 3440 | 3440 | 3440 | 3440 | 1613 |
| 315 | 20230619 | 133300 | 2117406375 | 3435 | 3435 | 3435 | 3435 | 1641 |
| 316 | 20230619 | 133200 | 2111769540 | 3435 | 3435 | 3435 | 3435 | 405 |
| 317 | 20230619 | 133100 | 2110378365 | 3440 | 3440 | 3440 | 3440 | 82 |
| 318 | 20230619 | 133000 | 2110096285 | 3440 | 3435 | 3440 | 3435 | 300 |
| 319 | 20230619 | 132900 | 2109065780 | 3435 | 3430 | 3435 | 3430 | 1440 |
| 320 | 20230619 | 132800 | 2104119655 | 3430 | 3430 | 3435 | 3430 | 469 |
| 321 | 20230619 | 132700 | 2102510965 | 3430 | 3435 | 3435 | 3430 | 438 |
| 322 | 20230619 | 132600 | 2101007355 | 3435 | 3430 | 3435 | 3430 | 96 |
| 323 | 20230619 | 132500 | 2100677825 | 3435 | 3435 | 3435 | 3435 | 168 |
| 324 | 20230619 | 132400 | 2100100745 | 3435 | 3435 | 3435 | 3430 | 2432 |
| 325 | 20230619 | 132300 | 2091747195 | 3430 | 3435 | 3440 | 3430 | 2100 |
| 326 | 20230619 | 132200 | 2084535565 | 3430 | 3435 | 3435 | 3430 | 2582 |
| 327 | 20230619 | 132100 | 2075673340 | 3435 | 3430 | 3435 | 3430 | 647 |
| 328 | 20230619 | 132000 | 2073452000 | 3435 | 3435 | 3435 | 3430 | 235 |
| 329 | 20230619 | 131900 | 2072645145 | 3430 | 3435 | 3435 | 3430 | 210 |
| 330 | 20230619 | 131800 | 2071924545 | 3435 | 3435 | 3435 | 3435 | 530 |
| 331 | 20230619 | 131700 | 2070103995 | 3430 | 3435 | 3435 | 3430 | 568 |
| 332 | 20230619 | 131600 | 2068153420 | 3435 | 3430 | 3435 | 3425 | 1670 |
| 333 | 20230619 | 131500 | 2062424905 | 3430 | 3430 | 3430 | 3430 | 579 |
| 334 | 20230619 | 131400 | 2060438935 | 3430 | 3440 | 3440 | 3430 | 24564 |
| 335 | 20230619 | 131300 | 1976128625 | 3440 | 3435 | 3440 | 3435 | 492 |
| 336 | 20230619 | 131200 | 1974438545 | 3440 | 3440 | 3445 | 3435 | 8307 |
| 337 | 20230619 | 131100 | 1945887460 | 3440 | 3440 | 3440 | 3435 | 624 |
| 338 | 20230619 | 131000 | 1943741140 | 3440 | 3435 | 3440 | 3435 | 892 |
| 339 | 20230619 | 130900 | 1940676565 | 3440 | 3440 | 3440 | 3440 | 342 |
| 340 | 20230619 | 130800 | 1939500085 | 3440 | 3440 | 3440 | 3440 | 123 |
| 341 | 20230619 | 130700 | 1939076965 | 3440 | 3440 | 3440 | 3440 | 446 |
| 342 | 20230619 | 130600 | 1937542725 | 3440 | 3445 | 3445 | 3440 | 830 |
| 343 | 20230619 | 130500 | 1934687250 | 3445 | 3440 | 3445 | 3440 | 90 |
| 344 | 20230619 | 130400 | 1934377485 | 3445 | 3445 | 3445 | 3445 | 130 |
| 345 | 20230619 | 130300 | 1933929635 | 3440 | 3440 | 3440 | 3440 | 44 |
| 346 | 20230619 | 130200 | 1933778275 | 3440 | 3440 | 3440 | 3440 | 222 |
| 347 | 20230619 | 130100 | 1933014595 | 3440 | 3440 | 3440 | 3440 | 830 |
| 348 | 20230619 | 130000 | 1930159395 | 3440 | 3440 | 3440 | 3440 | 821 |
| 349 | 20230619 | 125900 | 1927335155 | 3440 | 3445 | 3445 | 3440 | 54 |
| 350 | 20230619 | 125800 | 1927149390 | 3440 | 3440 | 3440 | 3440 | 0 |
| 351 | 20230619 | 125700 | 1927149390 | 3440 | 3440 | 3440 | 3440 | 1491 |
| 352 | 20230619 | 125600 | 1922020350 | 3440 | 3440 | 3440 | 3440 | 38 |
| 353 | 20230619 | 125500 | 1921889630 | 3440 | 3440 | 3440 | 3440 | 439 |
| 354 | 20230619 | 125400 | 1920379470 | 3440 | 3440 | 3440 | 3440 | 3307 |
| 355 | 20230619 | 125300 | 1909003390 | 3445 | 3440 | 3445 | 3440 | 1209 |
| 356 | 20230619 | 125200 | 1904844425 | 3440 | 3445 | 3445 | 3440 | 768 |
| 357 | 20230619 | 125100 | 1902202480 | 3445 | 3445 | 3445 | 3440 | 2426 |
| 358 | 20230619 | 125000 | 1893856990 | 3445 | 3440 | 3445 | 3440 | 957 |
| 359 | 20230619 | 124900 | 1890562355 | 3440 | 3440 | 3440 | 3440 | 220 |
| 360 | 20230619 | 124800 | 1889805555 | 3445 | 3440 | 3445 | 3440 | 977 |
| 361 | 20230619 | 124700 | 1886444665 | 3440 | 3445 | 3445 | 3440 | 218 |
| 362 | 20230619 | 124600 | 1885694445 | 3445 | 3445 | 3445 | 3445 | 1 |
| 363 | 20230619 | 124500 | 1885691000 | 3445 | 3445 | 3450 | 3440 | 2827 |
| 364 | 20230619 | 124400 | 1875952015 | 3450 | 3450 | 3450 | 3445 | 4618 |
| 365 | 20230619 | 124300 | 1860021355 | 3450 | 3450 | 3450 | 3450 | 120 |
| 366 | 20230619 | 124200 | 1859607355 | 3445 | 3445 | 3445 | 3445 | 1404 |
| 367 | 20230619 | 124100 | 1854770575 | 3440 | 3445 | 3445 | 3440 | 112 |
| 368 | 20230619 | 124000 | 1854385050 | 3440 | 3440 | 3440 | 3440 | 185 |
| 369 | 20230619 | 123900 | 1853748650 | 3440 | 3440 | 3440 | 3440 | 0 |
| 370 | 20230619 | 123800 | 1853748650 | 3440 | 3440 | 3440 | 3440 | 1028 |
| 371 | 20230619 | 123700 | 1850212330 | 3445 | 3445 | 3445 | 3445 | 288 |
| 372 | 20230619 | 123600 | 1849220170 | 3445 | 3445 | 3445 | 3445 | 393 |
| 373 | 20230619 | 123500 | 1847866285 | 3440 | 3440 | 3445 | 3440 | 71 |
| 374 | 20230619 | 123400 | 1847622025 | 3440 | 3445 | 3445 | 3440 | 1509 |
| 375 | 20230619 | 123300 | 1842431035 | 3445 | 3440 | 3445 | 3440 | 605 |
| 376 | 20230619 | 123200 | 1840349785 | 3440 | 3445 | 3445 | 3440 | 1374 |
| 377 | 20230619 | 123100 | 1835616520 | 3445 | 3445 | 3445 | 3445 | 10 |
| 378 | 20230619 | 123000 | 1835582070 | 3445 | 3445 | 3445 | 3440 | 647 |
| 379 | 20230619 | 122900 | 1833353170 | 3440 | 3440 | 3440 | 3440 | 798 |
| 380 | 20230619 | 122800 | 1830608050 | 3445 | 3445 | 3445 | 3445 | 1 |
| 381 | 20230619 | 122700 | 1830604605 | 3445 | 3445 | 3445 | 3445 | 152 |
| 382 | 20230619 | 122600 | 1830080965 | 3440 | 3440 | 3440 | 3440 | 834 |
| 383 | 20230619 | 122500 | 1827212005 | 3440 | 3440 | 3440 | 3440 | 6 |
| 384 | 20230619 | 122400 | 1827191365 | 3440 | 3435 | 3440 | 3435 | 1182 |
| 385 | 20230619 | 122300 | 1823125555 | 3440 | 3435 | 3440 | 3435 | 675 |
| 386 | 20230619 | 122200 | 1820804430 | 3435 | 3440 | 3440 | 3435 | 565 |
| 387 | 20230619 | 122100 | 1818860910 | 3445 | 3435 | 3445 | 3435 | 156 |
| 388 | 20230619 | 122000 | 1818323915 | 3440 | 3440 | 3440 | 3440 | 2123 |
| 389 | 20230619 | 121900 | 1811020795 | 3440 | 3445 | 3445 | 3440 | 512 |
| 390 | 20230619 | 121800 | 1809259355 | 3440 | 3440 | 3440 | 3440 | 64 |
| 391 | 20230619 | 121700 | 1809039195 | 3445 | 3440 | 3445 | 3440 | 120 |
| 392 | 20230619 | 121600 | 1808626295 | 3445 | 3445 | 3445 | 3445 | 136 |
| 393 | 20230619 | 121500 | 1808157775 | 3445 | 3440 | 3445 | 3435 | 3609 |
| 394 | 20230619 | 121400 | 1795728065 | 3440 | 3435 | 3440 | 3435 | 3259 |
| 395 | 20230619 | 121300 | 1784517855 | 3440 | 3440 | 3440 | 3440 | 186 |
| 396 | 20230619 | 121200 | 1783878015 | 3440 | 3440 | 3440 | 3435 | 793 |
| 397 | 20230619 | 121100 | 1781150385 | 3440 | 3435 | 3440 | 3435 | 1581 |
| 398 | 20230619 | 121000 | 1775711750 | 3435 | 3440 | 3440 | 3435 | 890 |
| 399 | 20230619 | 120900 | 1772650400 | 3440 | 3435 | 3440 | 3435 | 427 |
| 400 | 20230619 | 120800 | 1771181685 | 3440 | 3440 | 3440 | 3440 | 1068 |
| 401 | 20230619 | 120700 | 1767507765 | 3440 | 3440 | 3440 | 3440 | 415 |
| 402 | 20230619 | 120600 | 1766080165 | 3440 | 3435 | 3440 | 3435 | 1629 |
| 403 | 20230619 | 120500 | 1760476725 | 3440 | 3440 | 3440 | 3440 | 724 |
| 404 | 20230619 | 120400 | 1757986165 | 3440 | 3435 | 3440 | 3435 | 503 |
| 405 | 20230619 | 120300 | 1756258345 | 3435 | 3440 | 3440 | 3435 | 58 |
| 406 | 20230619 | 120200 | 1756058960 | 3440 | 3440 | 3440 | 3440 | 63 |
| 407 | 20230619 | 120100 | 1755842240 | 3440 | 3440 | 3440 | 3440 | 1776 |
| 408 | 20230619 | 120000 | 1749732800 | 3440 | 3440 | 3440 | 3435 | 326 |
| 409 | 20230619 | 115900 | 1748611680 | 3435 | 3440 | 3440 | 3435 | 2115 |
| 410 | 20230619 | 115800 | 1741338765 | 3440 | 3440 | 3440 | 3440 | 2707 |
| 411 | 20230619 | 115700 | 1732026685 | 3440 | 3435 | 3440 | 3435 | 1577 |
| 412 | 20230619 | 115600 | 1726606940 | 3435 | 3435 | 3435 | 3435 | 1516 |
| 413 | 20230619 | 115500 | 1721399480 | 3435 | 3435 | 3435 | 3435 | 59 |
| 414 | 20230619 | 115400 | 1721196815 | 3440 | 3435 | 3440 | 3435 | 54 |
| 415 | 20230619 | 115300 | 1721011320 | 3435 | 3435 | 3435 | 3435 | 522 |
| 416 | 20230619 | 115200 | 1719218250 | 3435 | 3435 | 3435 | 3435 | 614 |
| 417 | 20230619 | 115100 | 1717109160 | 3435 | 3435 | 3435 | 3435 | 37 |
| 418 | 20230619 | 115000 | 1716982065 | 3440 | 3440 | 3440 | 3440 | 10 |
| 419 | 20230619 | 114900 | 1716947665 | 3440 | 3435 | 3440 | 3435 | 4726 |
| 420 | 20230619 | 114800 | 1700713560 | 3440 | 3440 | 3440 | 3435 | 981 |
| 421 | 20230619 | 114700 | 1697339240 | 3440 | 3440 | 3440 | 3440 | 491 |
| 422 | 20230619 | 114600 | 1695650200 | 3440 | 3440 | 3440 | 3440 | 249 |
| 423 | 20230619 | 114500 | 1694793640 | 3440 | 3445 | 3445 | 3440 | 6670 |
| 424 | 20230619 | 114400 | 1671848760 | 3445 | 3445 | 3445 | 3445 | 1015 |
| 425 | 20230619 | 114300 | 1668352085 | 3440 | 3445 | 3445 | 3440 | 306 |
| 426 | 20230619 | 114200 | 1667298920 | 3440 | 3445 | 3445 | 3440 | 2338 |
| 427 | 20230619 | 114100 | 1659255390 | 3445 | 3445 | 3445 | 3445 | 2 |
| 428 | 20230619 | 114000 | 1659248500 | 3445 | 3445 | 3445 | 3440 | 352 |
| 429 | 20230619 | 113900 | 1658036160 | 3445 | 3445 | 3445 | 3440 | 670 |
| 430 | 20230619 | 113800 | 1655728210 | 3445 | 3445 | 3445 | 3445 | 24 |
| 431 | 20230619 | 113700 | 1655645530 | 3445 | 3440 | 3445 | 3440 | 818 |
| 432 | 20230619 | 113600 | 1652830755 | 3440 | 3445 | 3445 | 3440 | 290 |
| 433 | 20230619 | 113500 | 1651833015 | 3445 | 3440 | 3445 | 3440 | 259 |
| 434 | 20230619 | 113400 | 1650941995 | 3440 | 3440 | 3445 | 3440 | 344 |
| 435 | 20230619 | 113300 | 1649758610 | 3440 | 3440 | 3440 | 3440 | 167 |
| 436 | 20230619 | 113200 | 1649184130 | 3440 | 3440 | 3440 | 3435 | 4395 |
| 437 | 20230619 | 113100 | 1634065650 | 3435 | 3440 | 3440 | 3435 | 290 |
| 438 | 20230619 | 113000 | 1633068450 | 3440 | 3435 | 3440 | 3435 | 1326 |
| 439 | 20230619 | 112900 | 1628507300 | 3435 | 3440 | 3440 | 3435 | 623 |
| 440 | 20230619 | 112800 | 1626364525 | 3440 | 3440 | 3440 | 3435 | 1960 |
| 441 | 20230619 | 112700 | 1619631915 | 3440 | 3435 | 3440 | 3435 | 3105 |
| 442 | 20230619 | 112600 | 1608965990 | 3435 | 3435 | 3440 | 3435 | 2868 |
| 443 | 20230619 | 112500 | 1599113800 | 3440 | 3440 | 3440 | 3435 | 2635 |
| 444 | 20230619 | 112400 | 1590062305 | 3435 | 3435 | 3435 | 3435 | 7319 |
| 445 | 20230619 | 112300 | 1564921540 | 3435 | 3440 | 3440 | 3435 | 12986 |
| 446 | 20230619 | 112200 | 1520313485 | 3435 | 3440 | 3440 | 3435 | 743 |
| 447 | 20230619 | 112100 | 1517757665 | 3440 | 3440 | 3440 | 3440 | 1626 |
| 448 | 20230619 | 112000 | 1512164225 | 3440 | 3440 | 3445 | 3440 | 1542 |
| 449 | 20230619 | 111900 | 1506859735 | 3440 | 3440 | 3440 | 3440 | 2612 |
| 450 | 20230619 | 111800 | 1497874455 | 3440 | 3445 | 3445 | 3440 | 10563 |
| 451 | 20230619 | 111700 | 1461535255 | 3445 | 3440 | 3445 | 3440 | 1347 |
| 452 | 20230619 | 111600 | 1456896345 | 3445 | 3445 | 3445 | 3445 | 4786 |
| 453 | 20230619 | 111500 | 1440408575 | 3445 | 3445 | 3445 | 3445 | 41 |
| 454 | 20230619 | 111400 | 1440267330 | 3450 | 3445 | 3450 | 3445 | 312 |
| 455 | 20230619 | 111300 | 1439191490 | 3445 | 3450 | 3450 | 3445 | 12702 |
| 456 | 20230619 | 111200 | 1395432845 | 3445 | 3450 | 3450 | 3445 | 2469 |
| 457 | 20230619 | 111100 | 1386915135 | 3455 | 3450 | 3455 | 3450 | 248 |
| 458 | 20230619 | 111000 | 1386059530 | 3450 | 3450 | 3455 | 3450 | 2544 |
| 459 | 20230619 | 110900 | 1377280010 | 3450 | 3450 | 3455 | 3450 | 2699 |
| 460 | 20230619 | 110800 | 1367963245 | 3450 | 3450 | 3455 | 3450 | 2593 |
| 461 | 20230619 | 110700 | 1359012395 | 3450 | 3455 | 3455 | 3450 | 628 |
| 462 | 20230619 | 110600 | 1356845745 | 3450 | 3455 | 3455 | 3450 | 122 |
| 463 | 20230619 | 110500 | 1356424580 | 3455 | 3455 | 3455 | 3455 | 536 |
| 464 | 20230619 | 110400 | 1354572700 | 3460 | 3455 | 3460 | 3455 | 425 |
| 465 | 20230619 | 110300 | 1353104075 | 3455 | 3455 | 3455 | 3450 | 865 |
| 466 | 20230619 | 110200 | 1350115635 | 3455 | 3455 | 3455 | 3450 | 4049 |
| 467 | 20230619 | 110100 | 1336145820 | 3455 | 3455 | 3455 | 3455 | 835 |
| 468 | 20230619 | 110000 | 1333260895 | 3460 | 3455 | 3460 | 3455 | 1184 |
| 469 | 20230619 | 105900 | 1329169120 | 3455 | 3450 | 3455 | 3445 | 2160 |
| 470 | 20230619 | 105800 | 1321714615 | 3450 | 3450 | 3455 | 3450 | 418 |
| 471 | 20230619 | 105700 | 1320271765 | 3455 | 3450 | 3455 | 3450 | 7244 |
| 472 | 20230619 | 105600 | 1295279900 | 3450 | 3450 | 3450 | 3450 | 96 |
| 473 | 20230619 | 105500 | 1294948700 | 3450 | 3445 | 3450 | 3445 | 655 |
| 474 | 20230619 | 105400 | 1292689265 | 3450 | 3450 | 3450 | 3445 | 1737 |
| 475 | 20230619 | 105300 | 1286696665 | 3450 | 3450 | 3450 | 3450 | 48 |
| 476 | 20230619 | 105200 | 1286531065 | 3445 | 3450 | 3450 | 3445 | 43 |
| 477 | 20230619 | 105100 | 1286382915 | 3445 | 3450 | 3450 | 3445 | 695 |
| 478 | 20230619 | 105000 | 1283988140 | 3450 | 3450 | 3455 | 3445 | 2086 |
| 479 | 20230619 | 104900 | 1276793785 | 3450 | 3450 | 3450 | 3445 | 642 |
| 480 | 20230619 | 104800 | 1274579125 | 3450 | 3450 | 3450 | 3445 | 675 |
| 481 | 20230619 | 104700 | 1272250875 | 3455 | 3450 | 3455 | 3450 | 7503 |
| 482 | 20230619 | 104600 | 1246334900 | 3445 | 3450 | 3455 | 3445 | 1355 |
| 483 | 20230619 | 104500 | 1241662420 | 3455 | 3450 | 3455 | 3450 | 2693 |
| 484 | 20230619 | 104400 | 1232362270 | 3445 | 3445 | 3445 | 3440 | 3184 |
| 485 | 20230619 | 104300 | 1221400990 | 3445 | 3455 | 3455 | 3440 | 48976 |
| 486 | 20230619 | 104200 | 1052523935 | 3455 | 3450 | 3455 | 3450 | 103 |
| 487 | 20230619 | 104100 | 1052168220 | 3455 | 3455 | 3455 | 3450 | 2378 |
| 488 | 20230619 | 104000 | 1043955650 | 3455 | 3455 | 3455 | 3450 | 395 |
| 489 | 20230619 | 103900 | 1042591095 | 3450 | 3455 | 3455 | 3450 | 910 |
| 490 | 20230619 | 103800 | 1039447055 | 3455 | 3455 | 3455 | 3455 | 165 |
| 491 | 20230619 | 103700 | 1038876980 | 3455 | 3455 | 3455 | 3450 | 3068 |
| 492 | 20230619 | 103600 | 1028279185 | 3455 | 3460 | 3460 | 3455 | 17553 |
| 493 | 20230619 | 103500 | 967632670 | 3460 | 3465 | 3465 | 3455 | 18154 |
| 494 | 20230619 | 103400 | 904823025 | 3465 | 3465 | 3465 | 3460 | 1770 |
| 495 | 20230619 | 103300 | 898690125 | 3465 | 3460 | 3465 | 3460 | 1011 |
| 496 | 20230619 | 103200 | 895189360 | 3465 | 3465 | 3465 | 3465 | 2839 |
| 497 | 20230619 | 103100 | 885352225 | 3465 | 3465 | 3470 | 3460 | 5665 |
| 498 | 20230619 | 103000 | 865723405 | 3465 | 3470 | 3470 | 3465 | 1505 |
| 499 | 20230619 | 102900 | 860501200 | 3470 | 3470 | 3470 | 3470 | 108 |
| 500 | 20230619 | 102800 | 860126440 | 3470 | 3470 | 3475 | 3465 | 1068 |
| 501 | 20230619 | 102700 | 856419155 | 3465 | 3475 | 3475 | 3465 | 4386 |
| 502 | 20230619 | 102600 | 841206575 | 3475 | 3475 | 3480 | 3475 | 199 |
| 503 | 20230619 | 102500 | 840514655 | 3480 | 3485 | 3485 | 3475 | 2221 |
| 504 | 20230619 | 102400 | 832795165 | 3485 | 3485 | 3485 | 3485 | 312 |
| 505 | 20230619 | 102300 | 831707845 | 3480 | 3475 | 3480 | 3475 | 1594 |
| 506 | 20230619 | 102200 | 826164755 | 3475 | 3480 | 3480 | 3475 | 316 |
| 507 | 20230619 | 102100 | 825066255 | 3480 | 3490 | 3490 | 3480 | 1069 |
| 508 | 20230619 | 102000 | 821341225 | 3490 | 3495 | 3495 | 3485 | 1241 |
| 509 | 20230619 | 101900 | 817005880 | 3495 | 3490 | 3495 | 3490 | 1579 |
| 510 | 20230619 | 101800 | 811494725 | 3485 | 3490 | 3490 | 3485 | 110 |
| 511 | 20230619 | 101700 | 811110875 | 3480 | 3490 | 3490 | 3475 | 2666 |
| 512 | 20230619 | 101600 | 801809450 | 3490 | 3470 | 3495 | 3470 | 5987 |
| 513 | 20230619 | 101500 | 780953165 | 3470 | 3470 | 3470 | 3460 | 5168 |
| 514 | 20230619 | 101400 | 763041235 | 3470 | 3465 | 3470 | 3465 | 462 |
| 515 | 20230619 | 101300 | 761440210 | 3465 | 3470 | 3470 | 3465 | 138 |
| 516 | 20230619 | 101200 | 760961605 | 3465 | 3465 | 3470 | 3465 | 713 |
| 517 | 20230619 | 101100 | 758491050 | 3465 | 3465 | 3465 | 3465 | 128 |
| 518 | 20230619 | 101000 | 758047530 | 3465 | 3465 | 3465 | 3460 | 2362 |
| 519 | 20230619 | 100900 | 749863400 | 3465 | 3465 | 3465 | 3465 | 123 |
| 520 | 20230619 | 100800 | 749437205 | 3460 | 3465 | 3465 | 3460 | 589 |
| 521 | 20230619 | 100700 | 747396420 | 3465 | 3465 | 3465 | 3460 | 2329 |
| 522 | 20230619 | 100600 | 739326705 | 3465 | 3460 | 3465 | 3460 | 875 |
| 523 | 20230619 | 100500 | 736295630 | 3465 | 3465 | 3465 | 3460 | 3510 |
| 524 | 20230619 | 100400 | 724140745 | 3465 | 3460 | 3465 | 3460 | 5834 |
| 525 | 20230619 | 100300 | 703943485 | 3465 | 3460 | 3465 | 3460 | 2150 |
| 526 | 20230619 | 100200 | 696504185 | 3465 | 3465 | 3465 | 3465 | 536 |
| 527 | 20230619 | 100100 | 694646945 | 3460 | 3460 | 3465 | 3460 | 2853 |
| 528 | 20230619 | 100000 | 684772900 | 3460 | 3470 | 3470 | 3460 | 2837 |
| 529 | 20230619 | 095900 | 674942595 | 3465 | 3465 | 3470 | 3465 | 931 |
| 530 | 20230619 | 095800 | 671716180 | 3465 | 3465 | 3465 | 3465 | 7114 |
| 531 | 20230619 | 095700 | 647066170 | 3465 | 3470 | 3470 | 3465 | 4048 |
| 532 | 20230619 | 095600 | 633020120 | 3470 | 3475 | 3475 | 3470 | 44 |
| 533 | 20230619 | 095500 | 632867335 | 3470 | 3470 | 3475 | 3470 | 590 |
| 534 | 20230619 | 095400 | 630819535 | 3470 | 3470 | 3475 | 3470 | 856 |
| 535 | 20230619 | 095300 | 627849210 | 3470 | 3470 | 3475 | 3470 | 552 |
| 536 | 20230619 | 095200 | 625933020 | 3465 | 3470 | 3470 | 3465 | 1318 |
| 537 | 20230619 | 095100 | 621359760 | 3470 | 3470 | 3470 | 3470 | 309 |
| 538 | 20230619 | 095000 | 620287530 | 3470 | 3465 | 3470 | 3465 | 2681 |
| 539 | 20230619 | 094900 | 610993495 | 3465 | 3475 | 3475 | 3465 | 3802 |
| 540 | 20230619 | 094800 | 597802605 | 3475 | 3470 | 3475 | 3470 | 645 |
| 541 | 20230619 | 094700 | 595563150 | 3470 | 3475 | 3475 | 3470 | 542 |
| 542 | 20230619 | 094600 | 593682150 | 3475 | 3470 | 3475 | 3465 | 1532 |
| 543 | 20230619 | 094500 | 588366075 | 3470 | 3470 | 3470 | 3470 | 510 |
| 544 | 20230619 | 094400 | 586596375 | 3470 | 3475 | 3475 | 3470 | 503 |
| 545 | 20230619 | 094300 | 584850085 | 3465 | 3470 | 3470 | 3465 | 7081 |
| 546 | 20230619 | 094200 | 560293085 | 3470 | 3475 | 3475 | 3465 | 2560 |
| 547 | 20230619 | 094100 | 551411960 | 3475 | 3470 | 3475 | 3470 | 123 |
| 548 | 20230619 | 094000 | 550984730 | 3470 | 3475 | 3475 | 3470 | 19 |
| 549 | 20230619 | 093900 | 550918730 | 3475 | 3475 | 3475 | 3470 | 30 |
| 550 | 20230619 | 093800 | 550814550 | 3475 | 3475 | 3475 | 3475 | 584 |
| 551 | 20230619 | 093700 | 548785150 | 3475 | 3475 | 3490 | 3475 | 284 |
| 552 | 20230619 | 093600 | 547798055 | 3495 | 3475 | 3495 | 3470 | 2143 |
| 553 | 20230619 | 093500 | 540356355 | 3480 | 3470 | 3495 | 3470 | 4286 |
| 554 | 20230619 | 093400 | 525458495 | 3470 | 3480 | 3480 | 3470 | 8483 |
| 555 | 20230619 | 093300 | 495996035 | 3480 | 3480 | 3480 | 3475 | 2549 |
| 556 | 20230619 | 093200 | 487127295 | 3485 | 3490 | 3490 | 3480 | 4412 |
| 557 | 20230619 | 093100 | 471763215 | 3490 | 3490 | 3490 | 3485 | 2147 |
| 558 | 20230619 | 093000 | 464280900 | 3490 | 3490 | 3490 | 3485 | 886 |
| 559 | 20230619 | 092900 | 461192495 | 3490 | 3490 | 3495 | 3490 | 1909 |
| 560 | 20230619 | 092800 | 454528725 | 3490 | 3495 | 3500 | 3490 | 316 |
| 561 | 20230619 | 092700 | 453424120 | 3495 | 3490 | 3500 | 3485 | 1639 |
| 562 | 20230619 | 092600 | 447696700 | 3485 | 3500 | 3500 | 3480 | 2027 |
| 563 | 20230619 | 092500 | 440618110 | 3500 | 3470 | 3500 | 3470 | 1761 |
| 564 | 20230619 | 092400 | 434475705 | 3480 | 3485 | 3485 | 3470 | 2024 |
| 565 | 20230619 | 092300 | 427442625 | 3470 | 3470 | 3480 | 3470 | 5433 |
| 566 | 20230619 | 092200 | 408568275 | 3470 | 3475 | 3475 | 3470 | 2069 |
| 567 | 20230619 | 092100 | 401385165 | 3475 | 3480 | 3480 | 3475 | 2064 |
| 568 | 20230619 | 092000 | 394208755 | 3480 | 3485 | 3485 | 3480 | 1542 |
| 569 | 20230619 | 091900 | 388836305 | 3485 | 3475 | 3500 | 3475 | 9402 |
| 570 | 20230619 | 091800 | 356078495 | 3475 | 3470 | 3475 | 3470 | 238 |
| 571 | 20230619 | 091700 | 355251695 | 3470 | 3480 | 3480 | 3470 | 2824 |
| 572 | 20230619 | 091600 | 345445580 | 3470 | 3480 | 3480 | 3470 | 3806 |
| 573 | 20230619 | 091500 | 332217825 | 3480 | 3480 | 3480 | 3470 | 4176 |
| 574 | 20230619 | 091400 | 317708830 | 3475 | 3480 | 3480 | 3475 | 990 |
| 575 | 20230619 | 091300 | 314265965 | 3485 | 3475 | 3485 | 3475 | 2710 |
| 576 | 20230619 | 091200 | 304848455 | 3475 | 3465 | 3480 | 3465 | 6965 |
| 577 | 20230619 | 091100 | 280666745 | 3465 | 3465 | 3465 | 3460 | 13068 |
| 578 | 20230619 | 091000 | 235415655 | 3470 | 3475 | 3475 | 3470 | 5931 |
| 579 | 20230619 | 090900 | 214833735 | 3475 | 3470 | 3475 | 3470 | 682 |
| 580 | 20230619 | 090800 | 212465435 | 3470 | 3465 | 3485 | 3465 | 2846 |
| 581 | 20230619 | 090700 | 202579415 | 3465 | 3475 | 3475 | 3465 | 3833 |
| 582 | 20230619 | 090600 | 189289935 | 3475 | 3465 | 3480 | 3460 | 4822 |
| 583 | 20230619 | 090500 | 172578130 | 3465 | 3470 | 3470 | 3460 | 7151 |
| 584 | 20230619 | 090400 | 147827800 | 3465 | 3475 | 3485 | 3465 | 3306 |
| 585 | 20230619 | 090300 | 136342960 | 3475 | 3490 | 3490 | 3460 | 8958 |
| 586 | 20230619 | 090200 | 105234235 | 3490 | 3480 | 3500 | 3480 | 3643 |
| 587 | 20230619 | 090100 | 92504470 | 3480 | 3490 | 3495 | 3480 | 11275 |
| 588 | 20230619 | 090000 | 53195390 | 3480 | 3530 | 3530 | 3480 | 15130 |