30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 4361 |
| 3 | 20230619 | 190700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 4 | 20230619 | 190600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 5 | 20230619 | 190500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 6 | 20230619 | 190400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 7 | 20230619 | 190300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 8 | 20230619 | 190200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 9 | 20230619 | 190100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 10 | 20230619 | 190000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 11 | 20230619 | 185900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 12 | 20230619 | 185800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 13 | 20230619 | 185700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 14 | 20230619 | 185600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 15 | 20230619 | 185500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 16 | 20230619 | 185400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 17 | 20230619 | 185300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 18 | 20230619 | 185200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 19 | 20230619 | 185100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 20 | 20230619 | 185000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 21 | 20230619 | 184900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 22 | 20230619 | 184800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 23 | 20230619 | 184700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 24 | 20230619 | 184600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 25 | 20230619 | 184500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 26 | 20230619 | 184400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 27 | 20230619 | 184300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 28 | 20230619 | 184200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 29 | 20230619 | 184100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 30 | 20230619 | 184000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 31 | 20230619 | 183900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 32 | 20230619 | 183800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 4361 |
| 33 | 20230619 | 183700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 34 | 20230619 | 183600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 35 | 20230619 | 183500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 36 | 20230619 | 183400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 37 | 20230619 | 183300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 38 | 20230619 | 183200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 39 | 20230619 | 183100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 40 | 20230619 | 183000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 41 | 20230619 | 182900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 42 | 20230619 | 182800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 43 | 20230619 | 182700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 44 | 20230619 | 182600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 45 | 20230619 | 182500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 46 | 20230619 | 182400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 47 | 20230619 | 182300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 48 | 20230619 | 182200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 49 | 20230619 | 182100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 50 | 20230619 | 182000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 51 | 20230619 | 181900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 52 | 20230619 | 181800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 53 | 20230619 | 181700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 54 | 20230619 | 181600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 55 | 20230619 | 181500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 56 | 20230619 | 181400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 57 | 20230619 | 181300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 58 | 20230619 | 181200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 59 | 20230619 | 181100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 60 | 20230619 | 181000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 61 | 20230619 | 180900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 62 | 20230619 | 180800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 4361 |
| 63 | 20230619 | 180700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 64 | 20230619 | 180600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 65 | 20230619 | 180500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 66 | 20230619 | 180400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 67 | 20230619 | 180300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 68 | 20230619 | 180200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 69 | 20230619 | 180100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 70 | 20230619 | 180000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 71 | 20230619 | 175900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 72 | 20230619 | 175800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 73 | 20230619 | 175700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 74 | 20230619 | 175600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 75 | 20230619 | 175500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 76 | 20230619 | 175400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 77 | 20230619 | 175300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 78 | 20230619 | 175200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 79 | 20230619 | 175100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 80 | 20230619 | 175000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 81 | 20230619 | 174900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 82 | 20230619 | 174800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 83 | 20230619 | 174700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 84 | 20230619 | 174600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 85 | 20230619 | 174500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 86 | 20230619 | 174400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 87 | 20230619 | 174300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 88 | 20230619 | 174200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 89 | 20230619 | 174100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 90 | 20230619 | 174000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 91 | 20230619 | 173900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 92 | 20230619 | 173800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 4361 |
| 93 | 20230619 | 173700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 94 | 20230619 | 173600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 95 | 20230619 | 173500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 96 | 20230619 | 173400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 97 | 20230619 | 173300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 98 | 20230619 | 173200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 99 | 20230619 | 173100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 100 | 20230619 | 173000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 101 | 20230619 | 172900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 102 | 20230619 | 172800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 103 | 20230619 | 172700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 104 | 20230619 | 172600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 105 | 20230619 | 172500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 106 | 20230619 | 172400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 107 | 20230619 | 172300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 108 | 20230619 | 172200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 109 | 20230619 | 172100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 110 | 20230619 | 172000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 111 | 20230619 | 171900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 112 | 20230619 | 171800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 113 | 20230619 | 171700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 114 | 20230619 | 171600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 115 | 20230619 | 171500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 116 | 20230619 | 171400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 117 | 20230619 | 171300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 118 | 20230619 | 171200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 119 | 20230619 | 171100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 120 | 20230619 | 171000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 121 | 20230619 | 170900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 122 | 20230619 | 170800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 4361 |
| 123 | 20230619 | 170700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 124 | 20230619 | 170600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 125 | 20230619 | 170500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 126 | 20230619 | 170400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 127 | 20230619 | 170300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 128 | 20230619 | 170200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 129 | 20230619 | 170100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 130 | 20230619 | 170000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 131 | 20230619 | 165900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 132 | 20230619 | 165800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 133 | 20230619 | 165700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 134 | 20230619 | 165600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 135 | 20230619 | 165500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 136 | 20230619 | 165400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 137 | 20230619 | 165300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 138 | 20230619 | 165200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 139 | 20230619 | 165100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 140 | 20230619 | 165000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 141 | 20230619 | 164900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 142 | 20230619 | 164800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 143 | 20230619 | 164700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 144 | 20230619 | 164600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 145 | 20230619 | 164500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 146 | 20230619 | 164400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 147 | 20230619 | 164300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 148 | 20230619 | 164200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 149 | 20230619 | 164100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 150 | 20230619 | 164000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 151 | 20230619 | 163900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 152 | 20230619 | 163800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 4361 |
| 153 | 20230619 | 163700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 154 | 20230619 | 163600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 155 | 20230619 | 163500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 156 | 20230619 | 163400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 157 | 20230619 | 163300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 158 | 20230619 | 163200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 159 | 20230619 | 163100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 160 | 20230619 | 163000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 161 | 20230619 | 162900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 162 | 20230619 | 162800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 163 | 20230619 | 162700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 164 | 20230619 | 162600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 165 | 20230619 | 162500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 166 | 20230619 | 162400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 167 | 20230619 | 162300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 168 | 20230619 | 162200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 169 | 20230619 | 162100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 170 | 20230619 | 162000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 171 | 20230619 | 161900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 172 | 20230619 | 161800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 173 | 20230619 | 161700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 174 | 20230619 | 161600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 175 | 20230619 | 161500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 176 | 20230619 | 161400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 177 | 20230619 | 161300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 178 | 20230619 | 161200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 179 | 20230619 | 161100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 180 | 20230619 | 161000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 181 | 20230619 | 160900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 182 | 20230619 | 160800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 4361 |
| 183 | 20230619 | 160700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 184 | 20230619 | 160600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 185 | 20230619 | 160500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 186 | 20230619 | 160400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 187 | 20230619 | 160300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 188 | 20230619 | 160200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 189 | 20230619 | 160100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 190 | 20230619 | 160000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 191 | 20230619 | 155900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 192 | 20230619 | 155800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 193 | 20230619 | 155700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 194 | 20230619 | 155600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 195 | 20230619 | 155500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 196 | 20230619 | 155400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 197 | 20230619 | 155300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 198 | 20230619 | 155200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 199 | 20230619 | 155100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 200 | 20230619 | 155000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 201 | 20230619 | 154900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 202 | 20230619 | 154800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 203 | 20230619 | 154700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 204 | 20230619 | 154600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 205 | 20230619 | 154500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 206 | 20230619 | 154400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 207 | 20230619 | 154300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 208 | 20230619 | 154200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 209 | 20230619 | 154100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 210 | 20230619 | 154000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 211 | 20230619 | 153900 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 212 | 20230619 | 153800 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 4361 |
| 213 | 20230619 | 153700 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 214 | 20230619 | 153600 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 215 | 20230619 | 153500 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 216 | 20230619 | 153400 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 217 | 20230619 | 153300 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 218 | 20230619 | 153200 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 219 | 20230619 | 153100 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 0 |
| 220 | 20230619 | 153000 | 5098943600 | 6000 | 6000 | 6000 | 6000 | 4361 |
| 221 | 20230619 | 152900 | 5072777600 | 6010 | 6010 | 6010 | 6010 | 0 |
| 222 | 20230619 | 152800 | 5072777600 | 6010 | 6010 | 6010 | 6010 | 0 |
| 223 | 20230619 | 152700 | 5072777600 | 6010 | 6010 | 6010 | 6010 | 0 |
| 224 | 20230619 | 152600 | 5072777600 | 6010 | 6010 | 6010 | 6010 | 0 |
| 225 | 20230619 | 152500 | 5072777600 | 6010 | 6010 | 6010 | 6010 | 0 |
| 226 | 20230619 | 152400 | 5072777600 | 6010 | 6010 | 6010 | 6010 | 0 |
| 227 | 20230619 | 152300 | 5072777600 | 6010 | 6010 | 6010 | 6010 | 0 |
| 228 | 20230619 | 152200 | 5072777600 | 6010 | 6010 | 6010 | 6010 | 0 |
| 229 | 20230619 | 152100 | 5072777600 | 6010 | 6010 | 6010 | 6010 | 0 |
| 230 | 20230619 | 152000 | 5072777600 | 6010 | 6010 | 6010 | 6010 | 0 |
| 231 | 20230619 | 151900 | 5072777600 | 6010 | 6000 | 6020 | 6000 | 2104 |
| 232 | 20230619 | 151800 | 5060136930 | 6000 | 6010 | 6020 | 6000 | 2534 |
| 233 | 20230619 | 151700 | 5044916730 | 6010 | 6020 | 6020 | 6010 | 1044 |
| 234 | 20230619 | 151600 | 5038631990 | 6020 | 6010 | 6020 | 6010 | 1400 |
| 235 | 20230619 | 151500 | 5030217180 | 6010 | 6030 | 6030 | 6010 | 1525 |
| 236 | 20230619 | 151400 | 5021036630 | 6020 | 6000 | 6040 | 6000 | 6885 |
| 237 | 20230619 | 151300 | 4979648140 | 6000 | 6000 | 6000 | 5980 | 2935 |
| 238 | 20230619 | 151200 | 4962061310 | 6000 | 5950 | 6000 | 5950 | 8824 |
| 239 | 20230619 | 151100 | 4909372990 | 5940 | 5920 | 5950 | 5920 | 597 |
| 240 | 20230619 | 151000 | 4905828090 | 5920 | 5910 | 5920 | 5910 | 108 |
| 241 | 20230619 | 150900 | 4905189790 | 5900 | 5910 | 5920 | 5900 | 1698 |
| 242 | 20230619 | 150800 | 4895157180 | 5910 | 5930 | 5930 | 5910 | 1520 |
| 243 | 20230619 | 150700 | 4886154340 | 5940 | 5940 | 5940 | 5930 | 763 |
| 244 | 20230619 | 150600 | 4881626830 | 5940 | 5940 | 5940 | 5940 | 873 |
| 245 | 20230619 | 150500 | 4876441210 | 5940 | 5940 | 5940 | 5940 | 517 |
| 246 | 20230619 | 150400 | 4873370230 | 5940 | 5950 | 5950 | 5940 | 678 |
| 247 | 20230619 | 150300 | 4869336320 | 5950 | 5940 | 5950 | 5940 | 621 |
| 248 | 20230619 | 150200 | 4865646750 | 5940 | 5950 | 5950 | 5940 | 1327 |
| 249 | 20230619 | 150100 | 4857764320 | 5950 | 5950 | 5950 | 5940 | 52 |
| 250 | 20230619 | 150000 | 4857455030 | 5950 | 5950 | 5950 | 5940 | 51 |
| 251 | 20230619 | 145900 | 4857151880 | 5950 | 5950 | 5950 | 5940 | 95 |
| 252 | 20230619 | 145800 | 4856587040 | 5940 | 5950 | 5950 | 5940 | 604 |
| 253 | 20230619 | 145700 | 4852994600 | 5950 | 5960 | 5960 | 5950 | 811 |
| 254 | 20230619 | 145600 | 4848166440 | 5940 | 5950 | 5950 | 5940 | 1286 |
| 255 | 20230619 | 145500 | 4840514970 | 5950 | 5970 | 5970 | 5950 | 648 |
| 256 | 20230619 | 145400 | 4836647150 | 5950 | 5950 | 5970 | 5950 | 301 |
| 257 | 20230619 | 145300 | 4834855800 | 5960 | 5960 | 5960 | 5950 | 429 |
| 258 | 20230619 | 145200 | 4832300470 | 5960 | 5960 | 5960 | 5960 | 471 |
| 259 | 20230619 | 145100 | 4829493310 | 5960 | 5930 | 5960 | 5930 | 3114 |
| 260 | 20230619 | 145000 | 4810976380 | 5930 | 5930 | 5930 | 5920 | 351 |
| 261 | 20230619 | 144900 | 4808898270 | 5920 | 5940 | 5940 | 5920 | 2225 |
| 262 | 20230619 | 144800 | 4795705180 | 5940 | 5940 | 5940 | 5940 | 401 |
| 263 | 20230619 | 144700 | 4793323240 | 5930 | 5940 | 5940 | 5930 | 260 |
| 264 | 20230619 | 144600 | 4791780680 | 5940 | 5920 | 5940 | 5920 | 873 |
| 265 | 20230619 | 144500 | 4786601330 | 5920 | 5910 | 5920 | 5900 | 541 |
| 266 | 20230619 | 144400 | 4783399500 | 5920 | 5910 | 5920 | 5900 | 663 |
| 267 | 20230619 | 144300 | 4779481170 | 5910 | 5910 | 5920 | 5910 | 131 |
| 268 | 20230619 | 144200 | 4778705880 | 5910 | 5910 | 5920 | 5910 | 324 |
| 269 | 20230619 | 144100 | 4776791030 | 5910 | 5920 | 5920 | 5910 | 306 |
| 270 | 20230619 | 144000 | 4774979550 | 5920 | 5910 | 5930 | 5910 | 150 |
| 271 | 20230619 | 143900 | 4774092390 | 5910 | 5910 | 5920 | 5900 | 719 |
| 272 | 20230619 | 143800 | 4769841110 | 5920 | 5910 | 5920 | 5910 | 4 |
| 273 | 20230619 | 143700 | 4769817460 | 5920 | 5920 | 5920 | 5920 | 1332 |
| 274 | 20230619 | 143600 | 4761932020 | 5920 | 5930 | 5930 | 5920 | 244 |
| 275 | 20230619 | 143500 | 4760487270 | 5930 | 5920 | 5930 | 5920 | 202 |
| 276 | 20230619 | 143400 | 4759291130 | 5920 | 5940 | 5940 | 5920 | 2743 |
| 277 | 20230619 | 143300 | 4743030380 | 5930 | 5930 | 5930 | 5920 | 988 |
| 278 | 20230619 | 143200 | 4737174500 | 5930 | 5940 | 5940 | 5930 | 1739 |
| 279 | 20230619 | 143100 | 4726851210 | 5940 | 5930 | 5940 | 5930 | 2692 |
| 280 | 20230619 | 143000 | 4710872800 | 5930 | 5920 | 5930 | 5920 | 915 |
| 281 | 20230619 | 142900 | 4705454800 | 5920 | 5910 | 5920 | 5900 | 26 |
| 282 | 20230619 | 142800 | 4705301180 | 5900 | 5920 | 5930 | 5900 | 1700 |
| 283 | 20230619 | 142700 | 4695235780 | 5920 | 5870 | 5920 | 5870 | 4645 |
| 284 | 20230619 | 142600 | 4667856560 | 5870 | 5860 | 5870 | 5860 | 38 |
| 285 | 20230619 | 142500 | 4667633870 | 5860 | 5850 | 5860 | 5850 | 888 |
| 286 | 20230619 | 142400 | 4662439060 | 5850 | 5840 | 5850 | 5840 | 167 |
| 287 | 20230619 | 142300 | 4661463510 | 5840 | 5840 | 5840 | 5840 | 72 |
| 288 | 20230619 | 142200 | 4661043030 | 5850 | 5850 | 5850 | 5850 | 34 |
| 289 | 20230619 | 142100 | 4660844130 | 5850 | 5850 | 5850 | 5850 | 100 |
| 290 | 20230619 | 142000 | 4660259130 | 5840 | 5840 | 5840 | 5820 | 216 |
| 291 | 20230619 | 141900 | 4658999410 | 5840 | 5840 | 5840 | 5840 | 85 |
| 292 | 20230619 | 141800 | 4658503010 | 5840 | 5820 | 5840 | 5820 | 5 |
| 293 | 20230619 | 141700 | 4658473890 | 5820 | 5820 | 5820 | 5820 | 71 |
| 294 | 20230619 | 141600 | 4658060670 | 5820 | 5830 | 5830 | 5820 | 193 |
| 295 | 20230619 | 141500 | 4656937360 | 5830 | 5830 | 5840 | 5830 | 1430 |
| 296 | 20230619 | 141400 | 4648600410 | 5830 | 5840 | 5840 | 5830 | 29 |
| 297 | 20230619 | 141300 | 4648431140 | 5840 | 5840 | 5840 | 5830 | 33 |
| 298 | 20230619 | 141200 | 4648238690 | 5840 | 5850 | 5850 | 5840 | 747 |
| 299 | 20230619 | 141100 | 4643875890 | 5850 | 5850 | 5850 | 5850 | 24 |
| 300 | 20230619 | 141000 | 4643735490 | 5840 | 5840 | 5840 | 5840 | 225 |
| 301 | 20230619 | 140900 | 4642421490 | 5830 | 5820 | 5840 | 5820 | 483 |
| 302 | 20230619 | 140800 | 4639603160 | 5830 | 5810 | 5830 | 5810 | 121 |
| 303 | 20230619 | 140700 | 4638897750 | 5830 | 5830 | 5830 | 5830 | 585 |
| 304 | 20230619 | 140600 | 4635487200 | 5830 | 5830 | 5830 | 5830 | 13 |
| 305 | 20230619 | 140500 | 4635411410 | 5830 | 5840 | 5840 | 5830 | 421 |
| 306 | 20230619 | 140400 | 4632952900 | 5810 | 5830 | 5840 | 5800 | 347 |
| 307 | 20230619 | 140300 | 4630934510 | 5820 | 5790 | 5820 | 5790 | 3579 |
| 308 | 20230619 | 140200 | 4610174330 | 5800 | 5800 | 5800 | 5790 | 3039 |
| 309 | 20230619 | 140100 | 4592578150 | 5800 | 5830 | 5830 | 5790 | 18082 |
| 310 | 20230619 | 140000 | 4487693230 | 5840 | 5820 | 5840 | 5820 | 1711 |
| 311 | 20230619 | 135900 | 4477735150 | 5820 | 5830 | 5840 | 5820 | 864 |
| 312 | 20230619 | 135800 | 4472698390 | 5840 | 5850 | 5850 | 5840 | 263 |
| 313 | 20230619 | 135700 | 4471160350 | 5850 | 5850 | 5850 | 5850 | 86 |
| 314 | 20230619 | 135600 | 4470657250 | 5850 | 5840 | 5850 | 5840 | 33 |
| 315 | 20230619 | 135500 | 4470464260 | 5840 | 5850 | 5850 | 5840 | 133 |
| 316 | 20230619 | 135400 | 4469687040 | 5840 | 5840 | 5840 | 5840 | 4 |
| 317 | 20230619 | 135300 | 4469663680 | 5840 | 5840 | 5840 | 5840 | 157 |
| 318 | 20230619 | 135200 | 4468746800 | 5840 | 5850 | 5850 | 5840 | 26 |
| 319 | 20230619 | 135100 | 4468594950 | 5830 | 5830 | 5830 | 5820 | 1239 |
| 320 | 20230619 | 135000 | 4461371920 | 5830 | 5840 | 5840 | 5830 | 1092 |
| 321 | 20230619 | 134900 | 4454995100 | 5860 | 5840 | 5860 | 5840 | 508 |
| 322 | 20230619 | 134800 | 4452027280 | 5840 | 5850 | 5850 | 5840 | 142 |
| 323 | 20230619 | 134700 | 4451197520 | 5860 | 5850 | 5860 | 5850 | 51 |
| 324 | 20230619 | 134600 | 4450898670 | 5850 | 5860 | 5860 | 5850 | 3 |
| 325 | 20230619 | 134500 | 4450881110 | 5860 | 5860 | 5860 | 5860 | 100 |
| 326 | 20230619 | 134400 | 4450295110 | 5860 | 5860 | 5860 | 5850 | 1198 |
| 327 | 20230619 | 134300 | 4443286680 | 5860 | 5860 | 5860 | 5860 | 62 |
| 328 | 20230619 | 134200 | 4442923360 | 5860 | 5870 | 5870 | 5860 | 225 |
| 329 | 20230619 | 134100 | 4441604110 | 5870 | 5880 | 5890 | 5870 | 432 |
| 330 | 20230619 | 134000 | 4439067230 | 5880 | 5870 | 5880 | 5870 | 11 |
| 331 | 20230619 | 133900 | 4439002560 | 5870 | 5870 | 5880 | 5870 | 296 |
| 332 | 20230619 | 133800 | 4437264940 | 5870 | 5870 | 5870 | 5870 | 101 |
| 333 | 20230619 | 133700 | 4436672070 | 5870 | 5850 | 5870 | 5830 | 781 |
| 334 | 20230619 | 133600 | 4432102410 | 5850 | 5870 | 5870 | 5850 | 339 |
| 335 | 20230619 | 133500 | 4430119240 | 5870 | 5850 | 5870 | 5850 | 261 |
| 336 | 20230619 | 133400 | 4428587970 | 5840 | 5850 | 5850 | 5830 | 1938 |
| 337 | 20230619 | 133300 | 4417273780 | 5840 | 5850 | 5850 | 5840 | 141 |
| 338 | 20230619 | 133200 | 4416449430 | 5850 | 5850 | 5850 | 5850 | 467 |
| 339 | 20230619 | 133100 | 4413717480 | 5850 | 5850 | 5850 | 5850 | 157 |
| 340 | 20230619 | 133000 | 4412799030 | 5850 | 5850 | 5850 | 5830 | 120 |
| 341 | 20230619 | 132900 | 4412097430 | 5850 | 5830 | 5850 | 5820 | 1369 |
| 342 | 20230619 | 132800 | 4404123550 | 5830 | 5830 | 5830 | 5830 | 426 |
| 343 | 20230619 | 132700 | 4401639970 | 5830 | 5840 | 5840 | 5830 | 293 |
| 344 | 20230619 | 132600 | 4399931260 | 5830 | 5840 | 5840 | 5830 | 1398 |
| 345 | 20230619 | 132500 | 4391780810 | 5840 | 5840 | 5840 | 5840 | 1403 |
| 346 | 20230619 | 132400 | 4383587290 | 5840 | 5850 | 5850 | 5840 | 309 |
| 347 | 20230619 | 132300 | 4381780170 | 5850 | 5860 | 5860 | 5850 | 1659 |
| 348 | 20230619 | 132200 | 4372073020 | 5860 | 5860 | 5860 | 5860 | 465 |
| 349 | 20230619 | 132100 | 4369348120 | 5860 | 5880 | 5880 | 5860 | 2003 |
| 350 | 20230619 | 132000 | 4357608670 | 5880 | 5860 | 5880 | 5860 | 283 |
| 351 | 20230619 | 131900 | 4355948230 | 5860 | 5850 | 5860 | 5850 | 400 |
| 352 | 20230619 | 131800 | 4353607230 | 5860 | 5880 | 5880 | 5860 | 612 |
| 353 | 20230619 | 131700 | 4350020750 | 5860 | 5880 | 5890 | 5860 | 1764 |
| 354 | 20230619 | 131600 | 4339672500 | 5880 | 5880 | 5880 | 5880 | 173 |
| 355 | 20230619 | 131500 | 4338655260 | 5880 | 5880 | 5880 | 5880 | 477 |
| 356 | 20230619 | 131400 | 4335850500 | 5880 | 5870 | 5880 | 5860 | 499 |
| 357 | 20230619 | 131300 | 4332924830 | 5870 | 5870 | 5870 | 5870 | 184 |
| 358 | 20230619 | 131200 | 4331844750 | 5870 | 5880 | 5880 | 5870 | 492 |
| 359 | 20230619 | 131100 | 4328955650 | 5880 | 5890 | 5890 | 5880 | 965 |
| 360 | 20230619 | 131000 | 4323274350 | 5900 | 5920 | 5920 | 5900 | 460 |
| 361 | 20230619 | 130900 | 4320560130 | 5920 | 5920 | 5920 | 5920 | 1531 |
| 362 | 20230619 | 130800 | 4311496610 | 5920 | 5900 | 5920 | 5900 | 2247 |
| 363 | 20230619 | 130700 | 4298238910 | 5900 | 5920 | 5920 | 5900 | 21 |
| 364 | 20230619 | 130600 | 4298114610 | 5920 | 5910 | 5920 | 5910 | 812 |
| 365 | 20230619 | 130500 | 4293307670 | 5910 | 5920 | 5920 | 5910 | 50 |
| 366 | 20230619 | 130400 | 4293011970 | 5920 | 5920 | 5920 | 5920 | 47 |
| 367 | 20230619 | 130300 | 4292733730 | 5890 | 5900 | 5900 | 5890 | 310 |
| 368 | 20230619 | 130200 | 4290907500 | 5920 | 5920 | 5920 | 5900 | 238 |
| 369 | 20230619 | 130100 | 4289499720 | 5920 | 5900 | 5920 | 5900 | 201 |
| 370 | 20230619 | 130000 | 4288312600 | 5900 | 5920 | 5920 | 5900 | 729 |
| 371 | 20230619 | 125900 | 4284010280 | 5900 | 5910 | 5920 | 5900 | 1805 |
| 372 | 20230619 | 125800 | 4273345480 | 5910 | 5910 | 5910 | 5910 | 875 |
| 373 | 20230619 | 125700 | 4268174230 | 5910 | 5910 | 5910 | 5910 | 27 |
| 374 | 20230619 | 125600 | 4268014660 | 5900 | 5920 | 5920 | 5900 | 843 |
| 375 | 20230619 | 125500 | 4263040560 | 5920 | 5920 | 5920 | 5900 | 4396 |
| 376 | 20230619 | 125400 | 4237023400 | 5930 | 5940 | 5950 | 5920 | 805 |
| 377 | 20230619 | 125300 | 4232250790 | 5940 | 5910 | 5940 | 5910 | 543 |
| 378 | 20230619 | 125200 | 4229029030 | 5910 | 5910 | 5920 | 5910 | 112 |
| 379 | 20230619 | 125100 | 4228367100 | 5890 | 5890 | 5950 | 5890 | 568 |
| 380 | 20230619 | 125000 | 4225009490 | 5930 | 5910 | 5930 | 5910 | 72 |
| 381 | 20230619 | 124900 | 4224583930 | 5930 | 5940 | 5950 | 5820 | 6157 |
| 382 | 20230619 | 124800 | 4188444260 | 5930 | 5940 | 5940 | 5920 | 1876 |
| 383 | 20230619 | 124700 | 4177327190 | 5950 | 5950 | 5950 | 5950 | 559 |
| 384 | 20230619 | 124600 | 4174001140 | 5950 | 5950 | 5950 | 5950 | 140 |
| 385 | 20230619 | 124500 | 4173168140 | 5950 | 5950 | 5950 | 5950 | 417 |
| 386 | 20230619 | 124400 | 4170686990 | 5950 | 5930 | 5950 | 5930 | 645 |
| 387 | 20230619 | 124300 | 4166856020 | 5940 | 5950 | 5950 | 5940 | 95 |
| 388 | 20230619 | 124200 | 4166291600 | 5960 | 5950 | 5960 | 5930 | 223 |
| 389 | 20230619 | 124100 | 4164967110 | 5940 | 5960 | 5960 | 5940 | 5813 |
| 390 | 20230619 | 124000 | 4130335900 | 5960 | 5960 | 5970 | 5960 | 848 |
| 391 | 20230619 | 123900 | 4125281770 | 5970 | 5970 | 5970 | 5970 | 71 |
| 392 | 20230619 | 123800 | 4124857900 | 5970 | 5960 | 5970 | 5950 | 777 |
| 393 | 20230619 | 123700 | 4120223550 | 5960 | 5960 | 5980 | 5960 | 667 |
| 394 | 20230619 | 123600 | 4116248150 | 5980 | 5970 | 5980 | 5950 | 1143 |
| 395 | 20230619 | 123500 | 4109428440 | 5970 | 5960 | 5970 | 5960 | 925 |
| 396 | 20230619 | 123400 | 4103911230 | 5970 | 5960 | 5970 | 5960 | 541 |
| 397 | 20230619 | 123300 | 4100686850 | 5960 | 5960 | 5970 | 5960 | 479 |
| 398 | 20230619 | 123200 | 4097831920 | 5960 | 5960 | 5960 | 5960 | 480 |
| 399 | 20230619 | 123100 | 4094971120 | 5950 | 5950 | 5960 | 5950 | 5798 |
| 400 | 20230619 | 123000 | 4060472140 | 5950 | 5940 | 5950 | 5940 | 568 |
| 401 | 20230619 | 122900 | 4057097270 | 5960 | 5950 | 5960 | 5940 | 628 |
| 402 | 20230619 | 122800 | 4053361280 | 5950 | 5940 | 5950 | 5940 | 564 |
| 403 | 20230619 | 122700 | 4050008440 | 5940 | 5940 | 5950 | 5940 | 263 |
| 404 | 20230619 | 122600 | 4048444220 | 5940 | 5940 | 5940 | 5930 | 509 |
| 405 | 20230619 | 122500 | 4045423560 | 5940 | 5920 | 5940 | 5910 | 1017 |
| 406 | 20230619 | 122400 | 4039403830 | 5920 | 5910 | 5920 | 5910 | 18 |
| 407 | 20230619 | 122300 | 4039297370 | 5910 | 5910 | 5910 | 5910 | 56 |
| 408 | 20230619 | 122200 | 4038966410 | 5900 | 5910 | 5910 | 5900 | 350 |
| 409 | 20230619 | 122100 | 4036899890 | 5900 | 5920 | 5920 | 5900 | 1045 |
| 410 | 20230619 | 122000 | 4030730240 | 5920 | 5910 | 5920 | 5910 | 779 |
| 411 | 20230619 | 121900 | 4026126330 | 5910 | 5940 | 5940 | 5900 | 3924 |
| 412 | 20230619 | 121800 | 4002929080 | 5940 | 5930 | 5950 | 5930 | 749 |
| 413 | 20230619 | 121700 | 3998485350 | 5980 | 5910 | 5990 | 5910 | 846 |
| 414 | 20230619 | 121600 | 3993435950 | 5900 | 5900 | 5910 | 5900 | 1529 |
| 415 | 20230619 | 121500 | 3984408480 | 5900 | 5880 | 5900 | 5880 | 454 |
| 416 | 20230619 | 121400 | 3981733920 | 5880 | 5860 | 5880 | 5860 | 908 |
| 417 | 20230619 | 121300 | 3976403950 | 5860 | 5860 | 5870 | 5840 | 17108 |
| 418 | 20230619 | 121200 | 3876309910 | 5870 | 5900 | 5900 | 5870 | 1425 |
| 419 | 20230619 | 121100 | 3867931930 | 5900 | 5910 | 5910 | 5900 | 865 |
| 420 | 20230619 | 121000 | 3862823960 | 5910 | 5890 | 5910 | 5890 | 554 |
| 421 | 20230619 | 120900 | 3859556680 | 5890 | 5930 | 5930 | 5890 | 1177 |
| 422 | 20230619 | 120800 | 3852614830 | 5930 | 5960 | 5960 | 5890 | 5413 |
| 423 | 20230619 | 120700 | 3820505900 | 5970 | 5960 | 5980 | 5960 | 808 |
| 424 | 20230619 | 120600 | 3815686020 | 5960 | 5970 | 5970 | 5960 | 1101 |
| 425 | 20230619 | 120500 | 3809119150 | 5970 | 5980 | 5980 | 5970 | 687 |
| 426 | 20230619 | 120400 | 3805010930 | 5980 | 5980 | 5980 | 5980 | 324 |
| 427 | 20230619 | 120300 | 3803073410 | 5980 | 5970 | 5980 | 5970 | 443 |
| 428 | 20230619 | 120200 | 3800425080 | 5970 | 5980 | 5980 | 5970 | 137 |
| 429 | 20230619 | 120100 | 3799605970 | 5980 | 5970 | 5980 | 5960 | 670 |
| 430 | 20230619 | 120000 | 3795602230 | 5960 | 5950 | 5960 | 5950 | 735 |
| 431 | 20230619 | 115900 | 3791224130 | 5960 | 5980 | 5980 | 5960 | 576 |
| 432 | 20230619 | 115800 | 3787788470 | 5980 | 6040 | 6040 | 5980 | 15833 |
| 433 | 20230619 | 115700 | 3692379650 | 6040 | 6040 | 6040 | 6030 | 1349 |
| 434 | 20230619 | 115600 | 3684239080 | 6030 | 6030 | 6030 | 6020 | 621 |
| 435 | 20230619 | 115500 | 3680495960 | 6040 | 6030 | 6040 | 6030 | 440 |
| 436 | 20230619 | 115400 | 3677840240 | 6030 | 6020 | 6040 | 6020 | 3429 |
| 437 | 20230619 | 115300 | 3657154030 | 6030 | 6020 | 6030 | 6010 | 839 |
| 438 | 20230619 | 115200 | 3652106780 | 6010 | 6010 | 6020 | 6000 | 1787 |
| 439 | 20230619 | 115100 | 3641378120 | 6010 | 6000 | 6010 | 6000 | 1238 |
| 440 | 20230619 | 115000 | 3633949410 | 6000 | 5990 | 6000 | 5990 | 743 |
| 441 | 20230619 | 114900 | 3629493310 | 5990 | 5970 | 6000 | 5970 | 995 |
| 442 | 20230619 | 114800 | 3623535210 | 5970 | 5950 | 5970 | 5950 | 3244 |
| 443 | 20230619 | 114700 | 3604203390 | 5940 | 6000 | 6000 | 5940 | 988 |
| 444 | 20230619 | 114600 | 3598310460 | 6000 | 5990 | 6010 | 5970 | 5570 |
| 445 | 20230619 | 114500 | 3564917120 | 5980 | 5990 | 6000 | 5960 | 4484 |
| 446 | 20230619 | 114400 | 3538096170 | 6000 | 5940 | 6000 | 5910 | 7271 |
| 447 | 20230619 | 114300 | 3494660100 | 5950 | 5900 | 5950 | 5900 | 3538 |
| 448 | 20230619 | 114200 | 3473682740 | 5900 | 5900 | 5900 | 5890 | 1389 |
| 449 | 20230619 | 114100 | 3465495330 | 5900 | 5890 | 5900 | 5890 | 2158 |
| 450 | 20230619 | 114000 | 3452765860 | 5890 | 5890 | 5900 | 5890 | 2168 |
| 451 | 20230619 | 113900 | 3439983220 | 5880 | 5880 | 5880 | 5880 | 109 |
| 452 | 20230619 | 113800 | 3439342300 | 5880 | 5880 | 5880 | 5860 | 1947 |
| 453 | 20230619 | 113700 | 3427906730 | 5880 | 5890 | 5900 | 5880 | 3897 |
| 454 | 20230619 | 113600 | 3404957160 | 5880 | 5860 | 5880 | 5860 | 2666 |
| 455 | 20230619 | 113500 | 3389303610 | 5850 | 5850 | 5850 | 5840 | 1644 |
| 456 | 20230619 | 113400 | 3379687030 | 5850 | 5840 | 5850 | 5840 | 375 |
| 457 | 20230619 | 113300 | 3377496870 | 5840 | 5840 | 5840 | 5840 | 777 |
| 458 | 20230619 | 113200 | 3372959190 | 5840 | 5830 | 5840 | 5830 | 1341 |
| 459 | 20230619 | 113100 | 3365128590 | 5830 | 5820 | 5830 | 5810 | 1102 |
| 460 | 20230619 | 113000 | 3358705510 | 5810 | 5800 | 5820 | 5800 | 2411 |
| 461 | 20230619 | 112900 | 3344698480 | 5800 | 5810 | 5810 | 5800 | 2009 |
| 462 | 20230619 | 112800 | 3333041060 | 5810 | 5810 | 5810 | 5800 | 1381 |
| 463 | 20230619 | 112700 | 3325028250 | 5800 | 5800 | 5800 | 5770 | 1790 |
| 464 | 20230619 | 112600 | 3314650120 | 5800 | 5830 | 5830 | 5800 | 213 |
| 465 | 20230619 | 112500 | 3313410250 | 5820 | 5840 | 5850 | 5820 | 594 |
| 466 | 20230619 | 112400 | 3309944070 | 5840 | 5800 | 5840 | 5800 | 1284 |
| 467 | 20230619 | 112300 | 3302476950 | 5800 | 5840 | 5840 | 5800 | 7532 |
| 468 | 20230619 | 112200 | 3258499060 | 5840 | 5840 | 5850 | 5820 | 5845 |
| 469 | 20230619 | 112100 | 3224396310 | 5840 | 5780 | 5840 | 5770 | 4477 |
| 470 | 20230619 | 112000 | 3198373280 | 5760 | 5740 | 5770 | 5740 | 3208 |
| 471 | 20230619 | 111900 | 3179896100 | 5740 | 5740 | 5740 | 5700 | 1575 |
| 472 | 20230619 | 111800 | 3170894190 | 5730 | 5740 | 5750 | 5720 | 1335 |
| 473 | 20230619 | 111700 | 3163240190 | 5740 | 5770 | 5770 | 5740 | 6108 |
| 474 | 20230619 | 111600 | 3128075280 | 5770 | 5760 | 5770 | 5760 | 1274 |
| 475 | 20230619 | 111500 | 3120730480 | 5760 | 5760 | 5770 | 5760 | 2603 |
| 476 | 20230619 | 111400 | 3105729330 | 5760 | 5730 | 5760 | 5730 | 4007 |
| 477 | 20230619 | 111300 | 3082696940 | 5730 | 5730 | 5740 | 5730 | 995 |
| 478 | 20230619 | 111200 | 3076992620 | 5740 | 5710 | 5740 | 5700 | 6456 |
| 479 | 20230619 | 111100 | 3040039550 | 5710 | 5710 | 5710 | 5700 | 2168 |
| 480 | 20230619 | 111000 | 3027665380 | 5700 | 5680 | 5710 | 5670 | 6417 |
| 481 | 20230619 | 110900 | 2991132650 | 5690 | 5680 | 5690 | 5670 | 2257 |
| 482 | 20230619 | 110800 | 2978295190 | 5680 | 5680 | 5680 | 5680 | 674 |
| 483 | 20230619 | 110700 | 2974466870 | 5680 | 5680 | 5690 | 5680 | 664 |
| 484 | 20230619 | 110600 | 2970695300 | 5690 | 5680 | 5690 | 5670 | 1344 |
| 485 | 20230619 | 110500 | 2963059360 | 5680 | 5680 | 5680 | 5670 | 504 |
| 486 | 20230619 | 110400 | 2960196650 | 5680 | 5670 | 5680 | 5650 | 2297 |
| 487 | 20230619 | 110300 | 2947156110 | 5670 | 5660 | 5680 | 5650 | 1480 |
| 488 | 20230619 | 110200 | 2938771420 | 5650 | 5650 | 5650 | 5640 | 1461 |
| 489 | 20230619 | 110100 | 2930517090 | 5640 | 5640 | 5650 | 5630 | 401 |
| 490 | 20230619 | 110000 | 2928255670 | 5640 | 5650 | 5650 | 5630 | 627 |
| 491 | 20230619 | 105900 | 2924720190 | 5650 | 5630 | 5650 | 5630 | 1143 |
| 492 | 20230619 | 105800 | 2918273380 | 5630 | 5620 | 5630 | 5620 | 2929 |
| 493 | 20230619 | 105700 | 2901784310 | 5620 | 5610 | 5630 | 5600 | 2155 |
| 494 | 20230619 | 105600 | 2889679740 | 5600 | 5610 | 5630 | 5600 | 1152 |
| 495 | 20230619 | 105500 | 2883210070 | 5630 | 5610 | 5630 | 5580 | 15005 |
| 496 | 20230619 | 105400 | 2799172570 | 5610 | 5610 | 5630 | 5610 | 856 |
| 497 | 20230619 | 105300 | 2794362410 | 5600 | 5620 | 5630 | 5600 | 2763 |
| 498 | 20230619 | 105200 | 2778854040 | 5620 | 5650 | 5650 | 5600 | 14471 |
| 499 | 20230619 | 105100 | 2697664840 | 5650 | 5640 | 5660 | 5640 | 447 |
| 500 | 20230619 | 105000 | 2695135040 | 5630 | 5640 | 5660 | 5630 | 8679 |
| 501 | 20230619 | 104900 | 2646213280 | 5630 | 5660 | 5660 | 5630 | 3381 |
| 502 | 20230619 | 104800 | 2627153510 | 5640 | 5660 | 5660 | 5640 | 688 |
| 503 | 20230619 | 104700 | 2623267490 | 5660 | 5630 | 5660 | 5630 | 5426 |
| 504 | 20230619 | 104600 | 2592651330 | 5630 | 5630 | 5630 | 5610 | 2725 |
| 505 | 20230619 | 104500 | 2577340790 | 5630 | 5630 | 5630 | 5620 | 1330 |
| 506 | 20230619 | 104400 | 2569854040 | 5630 | 5630 | 5630 | 5620 | 1797 |
| 507 | 20230619 | 104300 | 2559744670 | 5630 | 5610 | 5630 | 5600 | 6102 |
| 508 | 20230619 | 104200 | 2525506710 | 5610 | 5610 | 5630 | 5610 | 1220 |
| 509 | 20230619 | 104100 | 2518659590 | 5610 | 5610 | 5630 | 5590 | 6808 |
| 510 | 20230619 | 104000 | 2480404410 | 5600 | 5610 | 5640 | 5590 | 9769 |
| 511 | 20230619 | 103900 | 2425568600 | 5600 | 5600 | 5610 | 5560 | 9033 |
| 512 | 20230619 | 103800 | 2375176670 | 5600 | 5660 | 5660 | 5590 | 13790 |
| 513 | 20230619 | 103700 | 2297741870 | 5650 | 5650 | 5670 | 5630 | 4500 |
| 514 | 20230619 | 103600 | 2272317310 | 5650 | 5670 | 5690 | 5650 | 4952 |
| 515 | 20230619 | 103500 | 2244278110 | 5670 | 5690 | 5700 | 5670 | 2369 |
| 516 | 20230619 | 103400 | 2230826430 | 5690 | 5710 | 5740 | 5660 | 4757 |
| 517 | 20230619 | 103300 | 2203709080 | 5710 | 5700 | 5740 | 5700 | 5978 |
| 518 | 20230619 | 103200 | 2169610010 | 5710 | 5750 | 5750 | 5710 | 6065 |
| 519 | 20230619 | 103100 | 2134910230 | 5730 | 5750 | 5750 | 5710 | 5905 |
| 520 | 20230619 | 103000 | 2101120960 | 5730 | 5780 | 5780 | 5720 | 8882 |
| 521 | 20230619 | 102900 | 2050053340 | 5790 | 5800 | 5830 | 5790 | 3759 |
| 522 | 20230619 | 102800 | 2028259470 | 5830 | 5830 | 5840 | 5800 | 1716 |
| 523 | 20230619 | 102700 | 2018291870 | 5840 | 5840 | 5840 | 5800 | 4437 |
| 524 | 20230619 | 102600 | 1992476990 | 5840 | 5850 | 5850 | 5830 | 1078 |
| 525 | 20230619 | 102500 | 1986182630 | 5850 | 5850 | 5860 | 5830 | 3039 |
| 526 | 20230619 | 102400 | 1968447110 | 5860 | 5860 | 5860 | 5840 | 869 |
| 527 | 20230619 | 102300 | 1963361300 | 5860 | 5860 | 5860 | 5840 | 988 |
| 528 | 20230619 | 102200 | 1957586140 | 5860 | 5860 | 5860 | 5840 | 1881 |
| 529 | 20230619 | 102100 | 1946592700 | 5870 | 5860 | 5870 | 5840 | 3080 |
| 530 | 20230619 | 102000 | 1928557500 | 5860 | 5880 | 5880 | 5850 | 2457 |
| 531 | 20230619 | 101900 | 1914151150 | 5880 | 5880 | 5890 | 5880 | 4899 |
| 532 | 20230619 | 101800 | 1885340130 | 5860 | 5860 | 5890 | 5860 | 1903 |
| 533 | 20230619 | 101700 | 1874152570 | 5870 | 5850 | 5870 | 5850 | 516 |
| 534 | 20230619 | 101600 | 1871128320 | 5850 | 5860 | 5870 | 5840 | 1512 |
| 535 | 20230619 | 101500 | 1862284290 | 5870 | 5870 | 5890 | 5850 | 3352 |
| 536 | 20230619 | 101400 | 1842637650 | 5880 | 5830 | 5890 | 5830 | 1652 |
| 537 | 20230619 | 101300 | 1832959990 | 5830 | 5820 | 5840 | 5820 | 5393 |
| 538 | 20230619 | 101200 | 1801524730 | 5820 | 5790 | 5820 | 5790 | 6081 |
| 539 | 20230619 | 101100 | 1766163870 | 5820 | 5750 | 5820 | 5750 | 6805 |
| 540 | 20230619 | 101000 | 1726827680 | 5770 | 5780 | 5790 | 5750 | 4940 |
| 541 | 20230619 | 100900 | 1698328160 | 5790 | 5800 | 5800 | 5770 | 581 |
| 542 | 20230619 | 100800 | 1694966190 | 5800 | 5830 | 5830 | 5750 | 5609 |
| 543 | 20230619 | 100700 | 1662473080 | 5830 | 5860 | 5890 | 5820 | 3502 |
| 544 | 20230619 | 100600 | 1641907790 | 5860 | 5800 | 5870 | 5790 | 11013 |
| 545 | 20230619 | 100500 | 1577659880 | 5800 | 5750 | 5820 | 5740 | 6831 |
| 546 | 20230619 | 100400 | 1538203330 | 5740 | 5830 | 5830 | 5730 | 16866 |
| 547 | 20230619 | 100300 | 1440779370 | 5830 | 5850 | 5860 | 5830 | 4608 |
| 548 | 20230619 | 100200 | 1413862520 | 5840 | 5870 | 5890 | 5830 | 6202 |
| 549 | 20230619 | 100100 | 1377566250 | 5870 | 5900 | 5910 | 5850 | 5306 |
| 550 | 20230619 | 100000 | 1346370340 | 5900 | 5880 | 5930 | 5880 | 3451 |
| 551 | 20230619 | 095900 | 1326029160 | 5880 | 5850 | 5950 | 5840 | 7397 |
| 552 | 20230619 | 095800 | 1282563750 | 5850 | 5930 | 5930 | 5820 | 18637 |
| 553 | 20230619 | 095700 | 1172805350 | 5930 | 5960 | 5960 | 5930 | 6624 |
| 554 | 20230619 | 095600 | 1133425960 | 5970 | 6000 | 6000 | 5970 | 2254 |
| 555 | 20230619 | 095500 | 1119950070 | 6000 | 6000 | 6000 | 5990 | 549 |
| 556 | 20230619 | 095400 | 1116658070 | 5990 | 6000 | 6000 | 5990 | 1365 |
| 557 | 20230619 | 095300 | 1108479340 | 5990 | 6060 | 6060 | 5990 | 8088 |
| 558 | 20230619 | 095200 | 1059729910 | 6060 | 6060 | 6070 | 6030 | 3843 |
| 559 | 20230619 | 095100 | 1036478180 | 6070 | 6040 | 6070 | 6030 | 2475 |
| 560 | 20230619 | 095000 | 1021486510 | 6010 | 5960 | 6010 | 5950 | 13359 |
| 561 | 20230619 | 094900 | 941389860 | 5960 | 5950 | 5980 | 5900 | 19945 |
| 562 | 20230619 | 094800 | 823356170 | 5950 | 6000 | 6060 | 5950 | 22791 |
| 563 | 20230619 | 094700 | 686718800 | 6090 | 6090 | 6090 | 6090 | 0 |
| 564 | 20230619 | 094600 | 686718800 | 6090 | 6140 | 6140 | 6090 | 5374 |
| 565 | 20230619 | 094500 | 653931250 | 6140 | 6180 | 6180 | 6140 | 2694 |
| 566 | 20230619 | 094400 | 637350810 | 6160 | 6200 | 6200 | 6160 | 4209 |
| 567 | 20230619 | 094300 | 611310610 | 6210 | 6220 | 6220 | 6200 | 2828 |
| 568 | 20230619 | 094200 | 593759010 | 6220 | 6230 | 6240 | 6200 | 5453 |
| 569 | 20230619 | 094100 | 559895200 | 6230 | 6260 | 6260 | 6230 | 1905 |
| 570 | 20230619 | 094000 | 548005710 | 6260 | 6270 | 6270 | 6260 | 507 |
| 571 | 20230619 | 093900 | 544826850 | 6250 | 6280 | 6280 | 6250 | 1066 |
| 572 | 20230619 | 093800 | 538156950 | 6270 | 6290 | 6300 | 6270 | 2665 |
| 573 | 20230619 | 093700 | 521404070 | 6290 | 6270 | 6290 | 6260 | 1609 |
| 574 | 20230619 | 093600 | 511313880 | 6270 | 6290 | 6290 | 6260 | 747 |
| 575 | 20230619 | 093500 | 506625130 | 6290 | 6260 | 6290 | 6260 | 3854 |
| 576 | 20230619 | 093400 | 482499030 | 6260 | 6220 | 6260 | 6220 | 5349 |
| 577 | 20230619 | 093300 | 449198720 | 6220 | 6310 | 6310 | 6190 | 7391 |
| 578 | 20230619 | 093200 | 402983840 | 6310 | 6330 | 6340 | 6310 | 4799 |
| 579 | 20230619 | 093100 | 372661130 | 6320 | 6320 | 6340 | 6320 | 2734 |
| 580 | 20230619 | 093000 | 355366780 | 6320 | 6360 | 6360 | 6320 | 5270 |
| 581 | 20230619 | 092900 | 321965700 | 6360 | 6380 | 6380 | 6360 | 2030 |
| 582 | 20230619 | 092800 | 309031940 | 6380 | 6380 | 6390 | 6370 | 927 |
| 583 | 20230619 | 092700 | 303121210 | 6390 | 6410 | 6420 | 6370 | 3182 |
| 584 | 20230619 | 092600 | 282766790 | 6420 | 6410 | 6420 | 6410 | 1261 |
| 585 | 20230619 | 092500 | 274673540 | 6410 | 6430 | 6430 | 6400 | 2573 |
| 586 | 20230619 | 092400 | 258191360 | 6440 | 6430 | 6440 | 6420 | 717 |
| 587 | 20230619 | 092300 | 253576690 | 6400 | 6440 | 6440 | 6400 | 6216 |
| 588 | 20230619 | 092200 | 213758200 | 6440 | 6440 | 6450 | 6410 | 1950 |
| 589 | 20230619 | 092100 | 201229540 | 6420 | 6460 | 6460 | 6420 | 2218 |
| 590 | 20230619 | 092000 | 186930940 | 6460 | 6480 | 6480 | 6460 | 2391 |
| 591 | 20230619 | 091900 | 171465860 | 6490 | 6520 | 6530 | 6490 | 2720 |
| 592 | 20230619 | 091800 | 153788600 | 6520 | 6530 | 6530 | 6510 | 3868 |
| 593 | 20230619 | 091700 | 128571570 | 6540 | 6550 | 6550 | 6540 | 311 |
| 594 | 20230619 | 091600 | 126537350 | 6550 | 6550 | 6550 | 6550 | 105 |
| 595 | 20230619 | 091500 | 125849600 | 6540 | 6550 | 6550 | 6540 | 2403 |
| 596 | 20230619 | 091400 | 110121790 | 6560 | 6560 | 6570 | 6560 | 1531 |
| 597 | 20230619 | 091300 | 100078350 | 6560 | 6560 | 6560 | 6560 | 51 |
| 598 | 20230619 | 091200 | 99743790 | 6560 | 6560 | 6570 | 6560 | 247 |
| 599 | 20230619 | 091100 | 98123170 | 6560 | 6550 | 6560 | 6550 | 158 |
| 600 | 20230619 | 091000 | 97087580 | 6550 | 6570 | 6570 | 6550 | 2062 |
| 601 | 20230619 | 090900 | 83577810 | 6560 | 6580 | 6580 | 6560 | 387 |
| 602 | 20230619 | 090800 | 81034520 | 6580 | 6580 | 6580 | 6580 | 77 |
| 603 | 20230619 | 090700 | 80527860 | 6580 | 6580 | 6580 | 6580 | 148 |
| 604 | 20230619 | 090600 | 79554020 | 6570 | 6550 | 6590 | 6550 | 1124 |
| 605 | 20230619 | 090500 | 72151690 | 6540 | 6560 | 6590 | 6540 | 728 |
| 606 | 20230619 | 090400 | 67382400 | 6550 | 6640 | 6640 | 6550 | 3072 |
| 607 | 20230619 | 090300 | 47119010 | 6640 | 6660 | 6660 | 6640 | 987 |
| 608 | 20230619 | 090200 | 40561120 | 6650 | 6680 | 6700 | 6650 | 1922 |
| 609 | 20230619 | 090100 | 27768580 | 6670 | 6700 | 6700 | 6670 | 487 |
| 610 | 20230619 | 090000 | 24518800 | 6700 | 6760 | 6760 | 6660 | 3637 |