29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 29620 |
| 3 | 20230619 | 184200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20230619 | 184100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20230619 | 184000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20230619 | 183900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20230619 | 183800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20230619 | 183700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20230619 | 183600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20230619 | 183500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20230619 | 183400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20230619 | 183300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20230619 | 183200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20230619 | 183100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20230619 | 183000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20230619 | 182900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20230619 | 182800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20230619 | 182700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20230619 | 182600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20230619 | 182500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20230619 | 182400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20230619 | 182300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20230619 | 182200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20230619 | 182100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20230619 | 182000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20230619 | 181900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20230619 | 181800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20230619 | 181700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20230619 | 181600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20230619 | 181500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20230619 | 181400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20230619 | 181300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 29620 |
| 33 | 20230619 | 181200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20230619 | 181100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20230619 | 181000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20230619 | 180900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20230619 | 180800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20230619 | 180700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20230619 | 180600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20230619 | 180500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20230619 | 180400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20230619 | 180300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20230619 | 180200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20230619 | 180100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20230619 | 180000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20230619 | 175900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20230619 | 175800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20230619 | 175700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20230619 | 175600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20230619 | 175500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20230619 | 175400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20230619 | 175300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20230619 | 175200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20230619 | 175100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20230619 | 175000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20230619 | 174900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20230619 | 174800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20230619 | 174700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20230619 | 174600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20230619 | 174500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20230619 | 174400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20230619 | 174300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 29620 |
| 63 | 20230619 | 174200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20230619 | 174100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20230619 | 174000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20230619 | 173900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20230619 | 173800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20230619 | 173700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20230619 | 173600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20230619 | 173500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20230619 | 173400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20230619 | 173300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20230619 | 173200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20230619 | 173100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20230619 | 173000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20230619 | 172900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20230619 | 172800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20230619 | 172700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20230619 | 172600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20230619 | 172500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20230619 | 172400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20230619 | 172300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20230619 | 172200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20230619 | 172100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20230619 | 172000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20230619 | 171900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20230619 | 171800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20230619 | 171700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20230619 | 171600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20230619 | 171500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20230619 | 171400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20230619 | 171300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 29620 |
| 93 | 20230619 | 171200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20230619 | 171100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20230619 | 171000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20230619 | 170900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20230619 | 170800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20230619 | 170700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20230619 | 170600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20230619 | 170500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20230619 | 170400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20230619 | 170300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20230619 | 170200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20230619 | 170100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20230619 | 170000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20230619 | 165900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20230619 | 165800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20230619 | 165700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20230619 | 165600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20230619 | 165500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20230619 | 165400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20230619 | 165300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20230619 | 165200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20230619 | 165100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20230619 | 165000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20230619 | 164900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20230619 | 164800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20230619 | 164700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20230619 | 164600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20230619 | 164500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20230619 | 164400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20230619 | 164300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 29620 |
| 123 | 20230619 | 164200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20230619 | 164100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20230619 | 164000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20230619 | 163900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20230619 | 163800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20230619 | 163700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20230619 | 163600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20230619 | 163500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20230619 | 163400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20230619 | 163300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20230619 | 163200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20230619 | 163100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20230619 | 163000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20230619 | 162900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20230619 | 162800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20230619 | 162700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20230619 | 162600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20230619 | 162500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20230619 | 162400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20230619 | 162300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20230619 | 162200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20230619 | 162100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20230619 | 162000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20230619 | 161900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20230619 | 161800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20230619 | 161700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20230619 | 161600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20230619 | 161500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20230619 | 161400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20230619 | 161300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 29620 |
| 153 | 20230619 | 161200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20230619 | 161100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20230619 | 161000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20230619 | 160900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20230619 | 160800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20230619 | 160700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20230619 | 160600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20230619 | 160500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20230619 | 160400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20230619 | 160300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20230619 | 160200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20230619 | 160100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20230619 | 160000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20230619 | 155900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20230619 | 155800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20230619 | 155700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20230619 | 155600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20230619 | 155500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20230619 | 155400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20230619 | 155300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20230619 | 155200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20230619 | 155100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20230619 | 155000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20230619 | 154900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20230619 | 154800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20230619 | 154700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20230619 | 154600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20230619 | 154500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20230619 | 154400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20230619 | 154300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 29620 |
| 183 | 20230619 | 154200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20230619 | 154100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20230619 | 154000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20230619 | 153900 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20230619 | 153800 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20230619 | 153700 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20230619 | 153600 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20230619 | 153500 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20230619 | 153400 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20230619 | 153300 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 193 | 20230619 | 153200 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 194 | 20230619 | 153100 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 0 |
| 195 | 20230619 | 153000 | 7313821635 | 4415 | 4415 | 4415 | 4415 | 29620 |
| 196 | 20230619 | 152900 | 7183049335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 197 | 20230619 | 152800 | 7183049335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 198 | 20230619 | 152700 | 7183049335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 199 | 20230619 | 152600 | 7183049335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 200 | 20230619 | 152500 | 7183049335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 201 | 20230619 | 152400 | 7183049335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 202 | 20230619 | 152300 | 7183049335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 203 | 20230619 | 152200 | 7183049335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 204 | 20230619 | 152100 | 7183049335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 205 | 20230619 | 152000 | 7183049335 | 4415 | 4415 | 4415 | 4415 | 0 |
| 206 | 20230619 | 151900 | 7183049335 | 4415 | 4410 | 4425 | 4410 | 6055 |
| 207 | 20230619 | 151800 | 7156325770 | 4410 | 4415 | 4420 | 4405 | 4669 |
| 208 | 20230619 | 151700 | 7135720550 | 4415 | 4405 | 4420 | 4400 | 9477 |
| 209 | 20230619 | 151600 | 7093938285 | 4405 | 4415 | 4415 | 4405 | 1751 |
| 210 | 20230619 | 151500 | 7086215200 | 4410 | 4415 | 4420 | 4405 | 6698 |
| 211 | 20230619 | 151400 | 7056658395 | 4415 | 4435 | 4440 | 4415 | 7194 |
| 212 | 20230619 | 151300 | 7024791635 | 4435 | 4445 | 4450 | 4435 | 2752 |
| 213 | 20230619 | 151200 | 7012577670 | 4445 | 4445 | 4450 | 4435 | 9320 |
| 214 | 20230619 | 151100 | 6971156840 | 4440 | 4430 | 4440 | 4425 | 5330 |
| 215 | 20230619 | 151000 | 6947521765 | 4430 | 4450 | 4455 | 4425 | 7395 |
| 216 | 20230619 | 150900 | 6914626185 | 4450 | 4400 | 4455 | 4395 | 21170 |
| 217 | 20230619 | 150800 | 6820676865 | 4395 | 4400 | 4405 | 4390 | 10878 |
| 218 | 20230619 | 150700 | 6772872975 | 4400 | 4410 | 4415 | 4400 | 13293 |
| 219 | 20230619 | 150600 | 6714270570 | 4410 | 4395 | 4430 | 4390 | 14799 |
| 220 | 20230619 | 150500 | 6648935705 | 4395 | 4370 | 4400 | 4365 | 9689 |
| 221 | 20230619 | 150400 | 6606503105 | 4370 | 4415 | 4420 | 4365 | 33705 |
| 222 | 20230619 | 150300 | 6458508400 | 4415 | 4420 | 4450 | 4415 | 22463 |
| 223 | 20230619 | 150200 | 6359091700 | 4415 | 4450 | 4455 | 4415 | 42350 |
| 224 | 20230619 | 150100 | 6171063740 | 4455 | 4440 | 4480 | 4440 | 53365 |
| 225 | 20230619 | 150000 | 5932847450 | 4440 | 4420 | 4470 | 4410 | 57062 |
| 226 | 20230619 | 145900 | 5679114570 | 4420 | 4405 | 4485 | 4400 | 155523 |
| 227 | 20230619 | 145800 | 4987337055 | 4405 | 4395 | 4420 | 4395 | 36701 |
| 228 | 20230619 | 145700 | 4825469330 | 4395 | 4330 | 4430 | 4330 | 48627 |
| 229 | 20230619 | 145600 | 4611528120 | 4330 | 4340 | 4340 | 4330 | 1085 |
| 230 | 20230619 | 145500 | 4606822095 | 4345 | 4320 | 4345 | 4320 | 3791 |
| 231 | 20230619 | 145400 | 4590383020 | 4320 | 4320 | 4325 | 4320 | 1604 |
| 232 | 20230619 | 145300 | 4583452695 | 4320 | 4315 | 4325 | 4315 | 4286 |
| 233 | 20230619 | 145200 | 4564953650 | 4315 | 4330 | 4335 | 4315 | 4462 |
| 234 | 20230619 | 145100 | 4545674435 | 4320 | 4340 | 4345 | 4320 | 6370 |
| 235 | 20230619 | 145000 | 4518106960 | 4340 | 4330 | 4340 | 4330 | 1782 |
| 236 | 20230619 | 144900 | 4510383825 | 4330 | 4340 | 4340 | 4325 | 2944 |
| 237 | 20230619 | 144800 | 4497634210 | 4340 | 4330 | 4345 | 4330 | 543 |
| 238 | 20230619 | 144700 | 4495279580 | 4330 | 4325 | 4350 | 4325 | 2858 |
| 239 | 20230619 | 144600 | 4482884610 | 4325 | 4325 | 4350 | 4320 | 4216 |
| 240 | 20230619 | 144500 | 4464594200 | 4320 | 4330 | 4340 | 4320 | 5308 |
| 241 | 20230619 | 144400 | 4441643020 | 4330 | 4345 | 4345 | 4330 | 4992 |
| 242 | 20230619 | 144300 | 4419992680 | 4350 | 4345 | 4350 | 4340 | 1498 |
| 243 | 20230619 | 144200 | 4413486265 | 4345 | 4355 | 4355 | 4325 | 2200 |
| 244 | 20230619 | 144100 | 4403935740 | 4355 | 4355 | 4365 | 4350 | 1465 |
| 245 | 20230619 | 144000 | 4397549010 | 4360 | 4325 | 4370 | 4320 | 13198 |
| 246 | 20230619 | 143900 | 4340140360 | 4320 | 4340 | 4350 | 4320 | 10574 |
| 247 | 20230619 | 143800 | 4294378305 | 4350 | 4325 | 4355 | 4325 | 1245 |
| 248 | 20230619 | 143700 | 4288975195 | 4330 | 4335 | 4335 | 4315 | 5210 |
| 249 | 20230619 | 143600 | 4266437225 | 4340 | 4335 | 4345 | 4320 | 6475 |
| 250 | 20230619 | 143500 | 4238363070 | 4335 | 4345 | 4375 | 4310 | 15367 |
| 251 | 20230619 | 143400 | 4171787245 | 4340 | 4390 | 4390 | 4340 | 31912 |
| 252 | 20230619 | 143300 | 4032379555 | 4385 | 4360 | 4430 | 4360 | 60432 |
| 253 | 20230619 | 143200 | 3766520470 | 4360 | 4380 | 4380 | 4345 | 20149 |
| 254 | 20230619 | 143100 | 3678667980 | 4380 | 4380 | 4395 | 4345 | 34061 |
| 255 | 20230619 | 143000 | 3529916595 | 4390 | 4330 | 4410 | 4330 | 91617 |
| 256 | 20230619 | 142900 | 3128572770 | 4330 | 4310 | 4330 | 4310 | 3525 |
| 257 | 20230619 | 142800 | 3113364335 | 4310 | 4315 | 4315 | 4310 | 1307 |
| 258 | 20230619 | 142700 | 3107728695 | 4315 | 4315 | 4330 | 4310 | 1513 |
| 259 | 20230619 | 142600 | 3101198290 | 4315 | 4330 | 4330 | 4315 | 1982 |
| 260 | 20230619 | 142500 | 3092642395 | 4325 | 4325 | 4335 | 4320 | 868 |
| 261 | 20230619 | 142400 | 3088887195 | 4325 | 4310 | 4325 | 4310 | 1022 |
| 262 | 20230619 | 142300 | 3084467200 | 4315 | 4330 | 4335 | 4315 | 3358 |
| 263 | 20230619 | 142200 | 3069933090 | 4330 | 4325 | 4350 | 4325 | 9277 |
| 264 | 20230619 | 142100 | 3029660470 | 4325 | 4335 | 4335 | 4310 | 2775 |
| 265 | 20230619 | 142000 | 3017675520 | 4335 | 4310 | 4335 | 4305 | 5262 |
| 266 | 20230619 | 141900 | 2994930180 | 4320 | 4330 | 4330 | 4320 | 2052 |
| 267 | 20230619 | 141800 | 2986055085 | 4325 | 4295 | 4325 | 4295 | 3645 |
| 268 | 20230619 | 141700 | 2970338035 | 4300 | 4300 | 4305 | 4300 | 2511 |
| 269 | 20230619 | 141600 | 2959537560 | 4300 | 4310 | 4310 | 4300 | 3881 |
| 270 | 20230619 | 141500 | 2942842720 | 4305 | 4310 | 4310 | 4305 | 101 |
| 271 | 20230619 | 141400 | 2942407910 | 4315 | 4300 | 4315 | 4300 | 231 |
| 272 | 20230619 | 141300 | 2941413495 | 4300 | 4310 | 4310 | 4300 | 6514 |
| 273 | 20230619 | 141200 | 2913378360 | 4310 | 4300 | 4315 | 4300 | 5319 |
| 274 | 20230619 | 141100 | 2890455740 | 4295 | 4295 | 4295 | 4285 | 838 |
| 275 | 20230619 | 141000 | 2886857960 | 4290 | 4295 | 4295 | 4285 | 636 |
| 276 | 20230619 | 140900 | 2884130645 | 4295 | 4285 | 4295 | 4285 | 342 |
| 277 | 20230619 | 140800 | 2882664600 | 4285 | 4290 | 4295 | 4285 | 3684 |
| 278 | 20230619 | 140700 | 2866874420 | 4290 | 4300 | 4305 | 4290 | 802 |
| 279 | 20230619 | 140600 | 2863431570 | 4300 | 4300 | 4305 | 4295 | 1071 |
| 280 | 20230619 | 140500 | 2858827585 | 4300 | 4320 | 4320 | 4300 | 1168 |
| 281 | 20230619 | 140400 | 2853795115 | 4320 | 4300 | 4320 | 4295 | 2335 |
| 282 | 20230619 | 140300 | 2843747700 | 4300 | 4310 | 4310 | 4300 | 397 |
| 283 | 20230619 | 140200 | 2842039600 | 4310 | 4310 | 4310 | 4310 | 49 |
| 284 | 20230619 | 140100 | 2841828410 | 4310 | 4310 | 4310 | 4300 | 1882 |
| 285 | 20230619 | 140000 | 2833729965 | 4310 | 4310 | 4310 | 4300 | 379 |
| 286 | 20230619 | 135900 | 2832097265 | 4310 | 4300 | 4310 | 4300 | 590 |
| 287 | 20230619 | 135800 | 2829557405 | 4295 | 4310 | 4310 | 4285 | 11172 |
| 288 | 20230619 | 135700 | 2781538745 | 4310 | 4310 | 4325 | 4310 | 1127 |
| 289 | 20230619 | 135600 | 2776669865 | 4320 | 4305 | 4320 | 4300 | 2029 |
| 290 | 20230619 | 135500 | 2767926670 | 4300 | 4310 | 4320 | 4300 | 3259 |
| 291 | 20230619 | 135400 | 2753896480 | 4315 | 4325 | 4335 | 4300 | 11570 |
| 292 | 20230619 | 135300 | 2703935085 | 4340 | 4330 | 4350 | 4320 | 20385 |
| 293 | 20230619 | 135200 | 2615575315 | 4330 | 4305 | 4330 | 4300 | 26177 |
| 294 | 20230619 | 135100 | 2502684590 | 4290 | 4290 | 4305 | 4285 | 3624 |
| 295 | 20230619 | 135000 | 2487099140 | 4290 | 4300 | 4300 | 4290 | 5455 |
| 296 | 20230619 | 134900 | 2463658045 | 4305 | 4305 | 4310 | 4300 | 2235 |
| 297 | 20230619 | 134800 | 2454041295 | 4305 | 4295 | 4305 | 4295 | 4571 |
| 298 | 20230619 | 134700 | 2434378665 | 4300 | 4305 | 4305 | 4295 | 288 |
| 299 | 20230619 | 134600 | 2433141265 | 4305 | 4305 | 4305 | 4290 | 2719 |
| 300 | 20230619 | 134500 | 2421450740 | 4305 | 4265 | 4305 | 4265 | 3516 |
| 301 | 20230619 | 134400 | 2406389080 | 4270 | 4285 | 4285 | 4265 | 5216 |
| 302 | 20230619 | 134300 | 2384095360 | 4290 | 4280 | 4290 | 4275 | 307 |
| 303 | 20230619 | 134200 | 2382779855 | 4280 | 4285 | 4285 | 4270 | 2537 |
| 304 | 20230619 | 134100 | 2371925690 | 4290 | 4300 | 4300 | 4290 | 3880 |
| 305 | 20230619 | 134000 | 2355254760 | 4300 | 4290 | 4320 | 4290 | 3759 |
| 306 | 20230619 | 133900 | 2339084175 | 4290 | 4300 | 4320 | 4285 | 10740 |
| 307 | 20230619 | 133800 | 2292938660 | 4300 | 4325 | 4335 | 4290 | 24309 |
| 308 | 20230619 | 133700 | 2188122180 | 4325 | 4295 | 4330 | 4285 | 55355 |
| 309 | 20230619 | 133600 | 1949605080 | 4295 | 4255 | 4295 | 4255 | 11507 |
| 310 | 20230619 | 133500 | 1900211575 | 4285 | 4240 | 4290 | 4230 | 18886 |
| 311 | 20230619 | 133400 | 1819462595 | 4230 | 4230 | 4230 | 4225 | 457 |
| 312 | 20230619 | 133300 | 1817529535 | 4230 | 4240 | 4240 | 4230 | 6 |
| 313 | 20230619 | 133200 | 1817504145 | 4230 | 4225 | 4230 | 4225 | 232 |
| 314 | 20230619 | 133100 | 1816522890 | 4240 | 4240 | 4240 | 4240 | 128 |
| 315 | 20230619 | 133000 | 1815980170 | 4240 | 4240 | 4240 | 4240 | 1 |
| 316 | 20230619 | 132900 | 1815975930 | 4225 | 4240 | 4240 | 4225 | 1530 |
| 317 | 20230619 | 132800 | 1809508245 | 4240 | 4240 | 4240 | 4240 | 117 |
| 318 | 20230619 | 132700 | 1809012165 | 4240 | 4240 | 4240 | 4240 | 120 |
| 319 | 20230619 | 132600 | 1808503365 | 4230 | 4245 | 4245 | 4230 | 442 |
| 320 | 20230619 | 132500 | 1806628575 | 4245 | 4245 | 4245 | 4245 | 20 |
| 321 | 20230619 | 132400 | 1806543675 | 4245 | 4245 | 4245 | 4245 | 52 |
| 322 | 20230619 | 132300 | 1806322935 | 4245 | 4245 | 4245 | 4245 | 300 |
| 323 | 20230619 | 132200 | 1805049435 | 4245 | 4235 | 4245 | 4225 | 1124 |
| 324 | 20230619 | 132100 | 1800295300 | 4225 | 4225 | 4225 | 4225 | 332 |
| 325 | 20230619 | 132000 | 1798892600 | 4225 | 4225 | 4225 | 4225 | 7 |
| 326 | 20230619 | 131900 | 1798863025 | 4220 | 4220 | 4220 | 4220 | 0 |
| 327 | 20230619 | 131800 | 1798863025 | 4220 | 4220 | 4220 | 4220 | 500 |
| 328 | 20230619 | 131700 | 1796753025 | 4220 | 4220 | 4220 | 4220 | 0 |
| 329 | 20230619 | 131600 | 1796753025 | 4220 | 4220 | 4220 | 4220 | 132 |
| 330 | 20230619 | 131500 | 1796195985 | 4220 | 4220 | 4220 | 4220 | 40 |
| 331 | 20230619 | 131400 | 1796027185 | 4220 | 4240 | 4240 | 4220 | 6423 |
| 332 | 20230619 | 131300 | 1768902695 | 4240 | 4240 | 4240 | 4240 | 66 |
| 333 | 20230619 | 131200 | 1768622855 | 4240 | 4240 | 4240 | 4240 | 266 |
| 334 | 20230619 | 131100 | 1767495015 | 4245 | 4250 | 4250 | 4245 | 290 |
| 335 | 20230619 | 131000 | 1766263930 | 4250 | 4245 | 4250 | 4245 | 101 |
| 336 | 20230619 | 130900 | 1765835180 | 4245 | 4245 | 4245 | 4245 | 6 |
| 337 | 20230619 | 130800 | 1765809710 | 4245 | 4245 | 4260 | 4245 | 569 |
| 338 | 20230619 | 130700 | 1763389560 | 4250 | 4250 | 4250 | 4250 | 256 |
| 339 | 20230619 | 130600 | 1762301560 | 4245 | 4245 | 4245 | 4245 | 294 |
| 340 | 20230619 | 130500 | 1761053530 | 4245 | 4245 | 4245 | 4245 | 0 |
| 341 | 20230619 | 130400 | 1761053530 | 4245 | 4250 | 4250 | 4245 | 261 |
| 342 | 20230619 | 130300 | 1759944720 | 4250 | 4255 | 4255 | 4245 | 5359 |
| 343 | 20230619 | 130200 | 1737192670 | 4250 | 4250 | 4255 | 4250 | 851 |
| 344 | 20230619 | 130100 | 1733571920 | 4250 | 4250 | 4250 | 4250 | 215 |
| 345 | 20230619 | 130000 | 1732658170 | 4250 | 4255 | 4255 | 4250 | 389 |
| 346 | 20230619 | 125900 | 1731004915 | 4245 | 4250 | 4255 | 4245 | 157 |
| 347 | 20230619 | 125800 | 1730337970 | 4250 | 4240 | 4250 | 4240 | 720 |
| 348 | 20230619 | 125700 | 1727279085 | 4240 | 4245 | 4245 | 4240 | 336 |
| 349 | 20230619 | 125600 | 1725853860 | 4245 | 4245 | 4245 | 4245 | 2295 |
| 350 | 20230619 | 125500 | 1716111585 | 4245 | 4245 | 4245 | 4240 | 1123 |
| 351 | 20230619 | 125400 | 1711349470 | 4240 | 4245 | 4245 | 4240 | 220 |
| 352 | 20230619 | 125300 | 1710416170 | 4245 | 4245 | 4245 | 4245 | 0 |
| 353 | 20230619 | 125200 | 1710416170 | 4245 | 4245 | 4245 | 4245 | 0 |
| 354 | 20230619 | 125100 | 1710416170 | 4245 | 4245 | 4245 | 4245 | 11 |
| 355 | 20230619 | 125000 | 1710369475 | 4240 | 4240 | 4240 | 4240 | 1 |
| 356 | 20230619 | 124900 | 1710365235 | 4240 | 4240 | 4240 | 4240 | 80 |
| 357 | 20230619 | 124800 | 1710026035 | 4245 | 4245 | 4245 | 4245 | 0 |
| 358 | 20230619 | 124700 | 1710026035 | 4245 | 4245 | 4245 | 4245 | 31 |
| 359 | 20230619 | 124600 | 1709894440 | 4250 | 4240 | 4250 | 4240 | 529 |
| 360 | 20230619 | 124500 | 1707650075 | 4240 | 4240 | 4240 | 4240 | 50 |
| 361 | 20230619 | 124400 | 1707438075 | 4240 | 4240 | 4240 | 4240 | 1 |
| 362 | 20230619 | 124300 | 1707433835 | 4230 | 4230 | 4230 | 4230 | 0 |
| 363 | 20230619 | 124200 | 1707433835 | 4230 | 4230 | 4230 | 4230 | 130 |
| 364 | 20230619 | 124100 | 1706883935 | 4225 | 4225 | 4225 | 4225 | 0 |
| 365 | 20230619 | 124000 | 1706883935 | 4225 | 4225 | 4225 | 4225 | 1 |
| 366 | 20230619 | 123900 | 1706879710 | 4230 | 4230 | 4230 | 4230 | 232 |
| 367 | 20230619 | 123800 | 1705898350 | 4240 | 4240 | 4240 | 4240 | 23 |
| 368 | 20230619 | 123700 | 1705800830 | 4240 | 4235 | 4240 | 4225 | 1210 |
| 369 | 20230619 | 123600 | 1700683095 | 4235 | 4240 | 4240 | 4235 | 708 |
| 370 | 20230619 | 123500 | 1697684615 | 4240 | 4235 | 4240 | 4235 | 33 |
| 371 | 20230619 | 123400 | 1697544710 | 4235 | 4235 | 4235 | 4235 | 0 |
| 372 | 20230619 | 123300 | 1697544710 | 4235 | 4235 | 4235 | 4235 | 1 |
| 373 | 20230619 | 123200 | 1697540475 | 4235 | 4235 | 4235 | 4235 | 401 |
| 374 | 20230619 | 123100 | 1695842240 | 4235 | 4235 | 4235 | 4235 | 50 |
| 375 | 20230619 | 123000 | 1695630490 | 4235 | 4240 | 4240 | 4235 | 400 |
| 376 | 20230619 | 122900 | 1693935090 | 4240 | 4225 | 4240 | 4220 | 1500 |
| 377 | 20230619 | 122800 | 1687588980 | 4235 | 4240 | 4240 | 4225 | 477 |
| 378 | 20230619 | 122700 | 1685566970 | 4225 | 4225 | 4225 | 4220 | 1107 |
| 379 | 20230619 | 122600 | 1680892455 | 4225 | 4225 | 4225 | 4225 | 214 |
| 380 | 20230619 | 122500 | 1679988305 | 4225 | 4230 | 4230 | 4225 | 1277 |
| 381 | 20230619 | 122400 | 1674589955 | 4230 | 4230 | 4230 | 4230 | 98 |
| 382 | 20230619 | 122300 | 1674175415 | 4230 | 4230 | 4230 | 4230 | 0 |
| 383 | 20230619 | 122200 | 1674175415 | 4230 | 4230 | 4235 | 4230 | 452 |
| 384 | 20230619 | 122100 | 1672262700 | 4230 | 4230 | 4230 | 4230 | 1 |
| 385 | 20230619 | 122000 | 1672258470 | 4230 | 4230 | 4230 | 4230 | 0 |
| 386 | 20230619 | 121900 | 1672258470 | 4230 | 4230 | 4230 | 4230 | 40 |
| 387 | 20230619 | 121800 | 1672089270 | 4230 | 4230 | 4230 | 4230 | 655 |
| 388 | 20230619 | 121700 | 1669318620 | 4230 | 4230 | 4230 | 4230 | 0 |
| 389 | 20230619 | 121600 | 1669318620 | 4230 | 4235 | 4235 | 4230 | 90 |
| 390 | 20230619 | 121500 | 1668937720 | 4235 | 4235 | 4235 | 4235 | 0 |
| 391 | 20230619 | 121400 | 1668937720 | 4235 | 4230 | 4235 | 4230 | 3 |
| 392 | 20230619 | 121300 | 1668925025 | 4240 | 4240 | 4240 | 4240 | 0 |
| 393 | 20230619 | 121200 | 1668925025 | 4240 | 4240 | 4240 | 4240 | 0 |
| 394 | 20230619 | 121100 | 1668925025 | 4240 | 4240 | 4240 | 4240 | 0 |
| 395 | 20230619 | 121000 | 1668925025 | 4240 | 4240 | 4240 | 4240 | 102 |
| 396 | 20230619 | 120900 | 1668492545 | 4230 | 4230 | 4230 | 4230 | 1 |
| 397 | 20230619 | 120800 | 1668488315 | 4230 | 4230 | 4230 | 4230 | 184 |
| 398 | 20230619 | 120700 | 1667709995 | 4230 | 4230 | 4230 | 4230 | 1 |
| 399 | 20230619 | 120600 | 1667705765 | 4220 | 4220 | 4220 | 4220 | 436 |
| 400 | 20230619 | 120500 | 1665865845 | 4220 | 4220 | 4225 | 4220 | 606 |
| 401 | 20230619 | 120400 | 1663308520 | 4225 | 4225 | 4225 | 4225 | 403 |
| 402 | 20230619 | 120300 | 1661605845 | 4225 | 4225 | 4225 | 4225 | 1430 |
| 403 | 20230619 | 120200 | 1655564095 | 4230 | 4230 | 4230 | 4230 | 18 |
| 404 | 20230619 | 120100 | 1655487955 | 4230 | 4230 | 4230 | 4230 | 932 |
| 405 | 20230619 | 120000 | 1651545595 | 4230 | 4230 | 4230 | 4230 | 1 |
| 406 | 20230619 | 115900 | 1651541365 | 4230 | 4230 | 4230 | 4230 | 1 |
| 407 | 20230619 | 115800 | 1651537135 | 4225 | 4240 | 4245 | 4225 | 25 |
| 408 | 20230619 | 115700 | 1651431140 | 4225 | 4230 | 4230 | 4225 | 937 |
| 409 | 20230619 | 115600 | 1647470505 | 4230 | 4230 | 4230 | 4230 | 782 |
| 410 | 20230619 | 115500 | 1644162645 | 4230 | 4235 | 4240 | 4230 | 107 |
| 411 | 20230619 | 115400 | 1643709020 | 4240 | 4240 | 4240 | 4240 | 300 |
| 412 | 20230619 | 115300 | 1642437020 | 4240 | 4235 | 4240 | 4230 | 788 |
| 413 | 20230619 | 115200 | 1639103735 | 4235 | 4245 | 4245 | 4235 | 459 |
| 414 | 20230619 | 115100 | 1637157835 | 4245 | 4235 | 4245 | 4235 | 370 |
| 415 | 20230619 | 115000 | 1635590865 | 4235 | 4235 | 4235 | 4235 | 0 |
| 416 | 20230619 | 114900 | 1635590865 | 4235 | 4235 | 4240 | 4235 | 37 |
| 417 | 20230619 | 114800 | 1635434115 | 4240 | 4245 | 4245 | 4240 | 180 |
| 418 | 20230619 | 114700 | 1634670815 | 4245 | 4245 | 4245 | 4245 | 85 |
| 419 | 20230619 | 114600 | 1634309990 | 4245 | 4245 | 4245 | 4245 | 0 |
| 420 | 20230619 | 114500 | 1634309990 | 4245 | 4245 | 4245 | 4245 | 399 |
| 421 | 20230619 | 114400 | 1632616235 | 4245 | 4245 | 4245 | 4245 | 991 |
| 422 | 20230619 | 114300 | 1628409440 | 4240 | 4245 | 4245 | 4230 | 3011 |
| 423 | 20230619 | 114200 | 1615672060 | 4230 | 4240 | 4245 | 4230 | 1820 |
| 424 | 20230619 | 114100 | 1607961495 | 4235 | 4230 | 4235 | 4230 | 303 |
| 425 | 20230619 | 114000 | 1606679790 | 4235 | 4235 | 4235 | 4235 | 473 |
| 426 | 20230619 | 113900 | 1604676635 | 4235 | 4235 | 4235 | 4235 | 1 |
| 427 | 20230619 | 113800 | 1604672400 | 4235 | 4240 | 4245 | 4235 | 2456 |
| 428 | 20230619 | 113700 | 1594270225 | 4235 | 4235 | 4235 | 4235 | 50 |
| 429 | 20230619 | 113600 | 1594058475 | 4240 | 4240 | 4240 | 4240 | 100 |
| 430 | 20230619 | 113500 | 1593634475 | 4245 | 4240 | 4245 | 4230 | 253 |
| 431 | 20230619 | 113400 | 1592561830 | 4245 | 4240 | 4245 | 4240 | 618 |
| 432 | 20230619 | 113300 | 1589938920 | 4240 | 4230 | 4240 | 4230 | 3 |
| 433 | 20230619 | 113200 | 1589926210 | 4230 | 4230 | 4235 | 4230 | 841 |
| 434 | 20230619 | 113100 | 1586364950 | 4230 | 4235 | 4235 | 4230 | 130 |
| 435 | 20230619 | 113000 | 1585814550 | 4235 | 4230 | 4235 | 4225 | 4748 |
| 436 | 20230619 | 112900 | 1565728295 | 4225 | 4225 | 4225 | 4220 | 3794 |
| 437 | 20230619 | 112800 | 1549708760 | 4225 | 4240 | 4240 | 4225 | 186 |
| 438 | 20230619 | 112700 | 1548922565 | 4240 | 4225 | 4240 | 4225 | 449 |
| 439 | 20230619 | 112600 | 1547025525 | 4225 | 4225 | 4225 | 4225 | 30 |
| 440 | 20230619 | 112500 | 1546898775 | 4225 | 4230 | 4230 | 4220 | 592 |
| 441 | 20230619 | 112400 | 1544398375 | 4220 | 4225 | 4225 | 4220 | 6900 |
| 442 | 20230619 | 112300 | 1515261365 | 4230 | 4230 | 4235 | 4225 | 2829 |
| 443 | 20230619 | 112200 | 1503294420 | 4230 | 4230 | 4230 | 4230 | 941 |
| 444 | 20230619 | 112100 | 1499313990 | 4235 | 4250 | 4250 | 4235 | 1736 |
| 445 | 20230619 | 112000 | 1491957515 | 4250 | 4250 | 4250 | 4250 | 2 |
| 446 | 20230619 | 111900 | 1491949015 | 4235 | 4240 | 4240 | 4235 | 520 |
| 447 | 20230619 | 111800 | 1489744315 | 4235 | 4235 | 4235 | 4235 | 0 |
| 448 | 20230619 | 111700 | 1489744315 | 4235 | 4255 | 4260 | 4235 | 1665 |
| 449 | 20230619 | 111600 | 1482658635 | 4255 | 4255 | 4255 | 4255 | 72 |
| 450 | 20230619 | 111500 | 1482352275 | 4255 | 4230 | 4255 | 4230 | 2795 |
| 451 | 20230619 | 111400 | 1470497240 | 4230 | 4230 | 4230 | 4230 | 348 |
| 452 | 20230619 | 111300 | 1469025200 | 4225 | 4230 | 4230 | 4225 | 2899 |
| 453 | 20230619 | 111200 | 1456768795 | 4230 | 4230 | 4230 | 4230 | 493 |
| 454 | 20230619 | 111100 | 1454683405 | 4235 | 4235 | 4235 | 4235 | 0 |
| 455 | 20230619 | 111000 | 1454683405 | 4235 | 4235 | 4235 | 4235 | 1105 |
| 456 | 20230619 | 110900 | 1450003730 | 4235 | 4245 | 4245 | 4235 | 2594 |
| 457 | 20230619 | 110800 | 1439009865 | 4245 | 4250 | 4250 | 4245 | 1486 |
| 458 | 20230619 | 110700 | 1432696870 | 4250 | 4250 | 4255 | 4250 | 1973 |
| 459 | 20230619 | 110600 | 1424311300 | 4255 | 4255 | 4255 | 4255 | 485 |
| 460 | 20230619 | 110500 | 1422247625 | 4260 | 4260 | 4260 | 4255 | 272 |
| 461 | 20230619 | 110400 | 1421089905 | 4255 | 4260 | 4260 | 4255 | 646 |
| 462 | 20230619 | 110300 | 1418338945 | 4260 | 4255 | 4260 | 4255 | 1445 |
| 463 | 20230619 | 110200 | 1412186745 | 4255 | 4255 | 4260 | 4255 | 796 |
| 464 | 20230619 | 110100 | 1408799760 | 4260 | 4265 | 4265 | 4255 | 1735 |
| 465 | 20230619 | 110000 | 1401408645 | 4255 | 4250 | 4265 | 4250 | 803 |
| 466 | 20230619 | 105900 | 1397986850 | 4260 | 4250 | 4260 | 4250 | 811 |
| 467 | 20230619 | 105800 | 1394533595 | 4250 | 4260 | 4265 | 4245 | 1679 |
| 468 | 20230619 | 105700 | 1387387820 | 4250 | 4260 | 4260 | 4250 | 1461 |
| 469 | 20230619 | 105600 | 1381168980 | 4260 | 4250 | 4265 | 4250 | 2645 |
| 470 | 20230619 | 105500 | 1369904855 | 4250 | 4245 | 4255 | 4245 | 913 |
| 471 | 20230619 | 105400 | 1366024505 | 4240 | 4245 | 4260 | 4240 | 694 |
| 472 | 20230619 | 105300 | 1363081510 | 4240 | 4260 | 4260 | 4240 | 8001 |
| 473 | 20230619 | 105200 | 1329044940 | 4260 | 4260 | 4265 | 4260 | 1465 |
| 474 | 20230619 | 105100 | 1322797620 | 4260 | 4255 | 4260 | 4255 | 986 |
| 475 | 20230619 | 105000 | 1318600715 | 4255 | 4260 | 4270 | 4255 | 3221 |
| 476 | 20230619 | 104900 | 1304866025 | 4260 | 4265 | 4275 | 4255 | 430 |
| 477 | 20230619 | 104800 | 1303033740 | 4265 | 4255 | 4280 | 4255 | 6260 |
| 478 | 20230619 | 104700 | 1276283195 | 4270 | 4260 | 4280 | 4255 | 7287 |
| 479 | 20230619 | 104600 | 1245201425 | 4260 | 4255 | 4260 | 4240 | 9581 |
| 480 | 20230619 | 104500 | 1204494515 | 4255 | 4250 | 4255 | 4245 | 1131 |
| 481 | 20230619 | 104400 | 1199687935 | 4245 | 4250 | 4250 | 4245 | 1556 |
| 482 | 20230619 | 104300 | 1193074940 | 4245 | 4240 | 4245 | 4240 | 1999 |
| 483 | 20230619 | 104200 | 1184594195 | 4240 | 4250 | 4250 | 4240 | 1311 |
| 484 | 20230619 | 104100 | 1179026345 | 4250 | 4245 | 4250 | 4235 | 2091 |
| 485 | 20230619 | 104000 | 1170153530 | 4230 | 4230 | 4245 | 4230 | 825 |
| 486 | 20230619 | 103900 | 1166659195 | 4230 | 4240 | 4245 | 4225 | 4657 |
| 487 | 20230619 | 103800 | 1146896295 | 4235 | 4230 | 4235 | 4230 | 300 |
| 488 | 20230619 | 103700 | 1145626295 | 4240 | 4220 | 4240 | 4220 | 5328 |
| 489 | 20230619 | 103600 | 1123055015 | 4230 | 4215 | 4230 | 4215 | 322 |
| 490 | 20230619 | 103500 | 1121694970 | 4215 | 4215 | 4215 | 4215 | 256 |
| 491 | 20230619 | 103400 | 1120615930 | 4215 | 4215 | 4225 | 4215 | 466 |
| 492 | 20230619 | 103300 | 1118649740 | 4215 | 4220 | 4220 | 4215 | 4001 |
| 493 | 20230619 | 103200 | 1101782570 | 4230 | 4230 | 4235 | 4230 | 782 |
| 494 | 20230619 | 103100 | 1098471830 | 4220 | 4230 | 4230 | 4220 | 2558 |
| 495 | 20230619 | 103000 | 1087651740 | 4230 | 4230 | 4235 | 4230 | 2346 |
| 496 | 20230619 | 102900 | 1077724960 | 4235 | 4230 | 4235 | 4230 | 2832 |
| 497 | 20230619 | 102800 | 1065735495 | 4230 | 4230 | 4230 | 4230 | 34 |
| 498 | 20230619 | 102700 | 1065591675 | 4235 | 4215 | 4235 | 4215 | 884 |
| 499 | 20230619 | 102600 | 1061854810 | 4220 | 4235 | 4235 | 4220 | 422 |
| 500 | 20230619 | 102500 | 1060070420 | 4235 | 4230 | 4235 | 4215 | 5859 |
| 501 | 20230619 | 102400 | 1035269035 | 4230 | 4230 | 4230 | 4230 | 1102 |
| 502 | 20230619 | 102300 | 1030607575 | 4230 | 4225 | 4230 | 4210 | 7523 |
| 503 | 20230619 | 102200 | 998894825 | 4225 | 4225 | 4225 | 4220 | 2343 |
| 504 | 20230619 | 102100 | 989002865 | 4220 | 4235 | 4235 | 4220 | 1387 |
| 505 | 20230619 | 102000 | 983142605 | 4225 | 4235 | 4235 | 4225 | 501 |
| 506 | 20230619 | 101900 | 981024450 | 4235 | 4230 | 4235 | 4230 | 7 |
| 507 | 20230619 | 101800 | 980994820 | 4230 | 4230 | 4235 | 4225 | 1519 |
| 508 | 20230619 | 101700 | 974569830 | 4230 | 4225 | 4230 | 4225 | 1976 |
| 509 | 20230619 | 101600 | 966221075 | 4230 | 4230 | 4230 | 4230 | 283 |
| 510 | 20230619 | 101500 | 965023985 | 4230 | 4225 | 4235 | 4220 | 798 |
| 511 | 20230619 | 101400 | 961649035 | 4235 | 4230 | 4235 | 4230 | 256 |
| 512 | 20230619 | 101300 | 960564975 | 4235 | 4220 | 4235 | 4220 | 9 |
| 513 | 20230619 | 101200 | 960526980 | 4240 | 4230 | 4240 | 4220 | 1107 |
| 514 | 20230619 | 101100 | 955841820 | 4220 | 4220 | 4230 | 4215 | 46 |
| 515 | 20230619 | 101000 | 955647810 | 4220 | 4220 | 4220 | 4220 | 1 |
| 516 | 20230619 | 100900 | 955643590 | 4230 | 4215 | 4230 | 4210 | 468 |
| 517 | 20230619 | 100800 | 953671000 | 4210 | 4215 | 4215 | 4210 | 729 |
| 518 | 20230619 | 100700 | 950600805 | 4210 | 4230 | 4230 | 4210 | 1364 |
| 519 | 20230619 | 100600 | 944844885 | 4230 | 4230 | 4230 | 4230 | 590 |
| 520 | 20230619 | 100500 | 942349185 | 4220 | 4220 | 4220 | 4210 | 1350 |
| 521 | 20230619 | 100400 | 936660985 | 4210 | 4205 | 4210 | 4205 | 829 |
| 522 | 20230619 | 100300 | 933172835 | 4210 | 4220 | 4220 | 4210 | 1268 |
| 523 | 20230619 | 100200 | 927834075 | 4220 | 4220 | 4220 | 4205 | 2036 |
| 524 | 20230619 | 100100 | 919248085 | 4225 | 4235 | 4240 | 4225 | 3034 |
| 525 | 20230619 | 100000 | 906411830 | 4235 | 4240 | 4250 | 4220 | 2823 |
| 526 | 20230619 | 095900 | 894436750 | 4240 | 4240 | 4250 | 4205 | 9950 |
| 527 | 20230619 | 095800 | 852272510 | 4235 | 4225 | 4245 | 4205 | 8875 |
| 528 | 20230619 | 095700 | 814704480 | 4225 | 4210 | 4225 | 4205 | 6811 |
| 529 | 20230619 | 095600 | 785966805 | 4215 | 4210 | 4215 | 4210 | 343 |
| 530 | 20230619 | 095500 | 784521670 | 4205 | 4200 | 4205 | 4200 | 274 |
| 531 | 20230619 | 095400 | 783369600 | 4200 | 4205 | 4215 | 4200 | 1299 |
| 532 | 20230619 | 095300 | 777909555 | 4220 | 4205 | 4220 | 4205 | 4781 |
| 533 | 20230619 | 095200 | 757748205 | 4205 | 4195 | 4205 | 4195 | 738 |
| 534 | 20230619 | 095100 | 754645555 | 4195 | 4200 | 4200 | 4195 | 309 |
| 535 | 20230619 | 095000 | 753348740 | 4195 | 4190 | 4195 | 4190 | 2159 |
| 536 | 20230619 | 094900 | 744297685 | 4190 | 4195 | 4195 | 4190 | 3129 |
| 537 | 20230619 | 094800 | 731186645 | 4195 | 4195 | 4200 | 4195 | 1504 |
| 538 | 20230619 | 094700 | 724877355 | 4195 | 4200 | 4200 | 4195 | 3304 |
| 539 | 20230619 | 094600 | 711000605 | 4200 | 4205 | 4205 | 4200 | 2770 |
| 540 | 20230619 | 094500 | 699364910 | 4205 | 4220 | 4220 | 4200 | 6599 |
| 541 | 20230619 | 094400 | 671589045 | 4220 | 4225 | 4225 | 4220 | 2312 |
| 542 | 20230619 | 094300 | 661830405 | 4220 | 4220 | 4225 | 4220 | 655 |
| 543 | 20230619 | 094200 | 659066030 | 4220 | 4225 | 4225 | 4220 | 1435 |
| 544 | 20230619 | 094100 | 653009230 | 4225 | 4220 | 4230 | 4215 | 3239 |
| 545 | 20230619 | 094000 | 639330640 | 4230 | 4230 | 4245 | 4215 | 11176 |
| 546 | 20230619 | 093900 | 592119080 | 4230 | 4225 | 4250 | 4225 | 22492 |
| 547 | 20230619 | 093800 | 496975995 | 4215 | 4225 | 4225 | 4210 | 6592 |
| 548 | 20230619 | 093700 | 469175980 | 4225 | 4230 | 4235 | 4215 | 8961 |
| 549 | 20230619 | 093600 | 431289895 | 4230 | 4195 | 4245 | 4190 | 23236 |
| 550 | 20230619 | 093500 | 333331160 | 4190 | 4195 | 4195 | 4190 | 1091 |
| 551 | 20230619 | 093400 | 328757680 | 4195 | 4195 | 4195 | 4190 | 1100 |
| 552 | 20230619 | 093300 | 324148155 | 4190 | 4200 | 4200 | 4190 | 1042 |
| 553 | 20230619 | 093200 | 319776785 | 4195 | 4195 | 4200 | 4195 | 9816 |
| 554 | 20230619 | 093100 | 278571505 | 4190 | 4175 | 4190 | 4175 | 3054 |
| 555 | 20230619 | 093000 | 265808060 | 4180 | 4185 | 4190 | 4180 | 1093 |
| 556 | 20230619 | 092900 | 261234475 | 4190 | 4190 | 4190 | 4185 | 1431 |
| 557 | 20230619 | 092800 | 255238735 | 4190 | 4190 | 4190 | 4185 | 512 |
| 558 | 20230619 | 092700 | 253094775 | 4190 | 4190 | 4200 | 4190 | 5171 |
| 559 | 20230619 | 092600 | 231406420 | 4190 | 4150 | 4190 | 4145 | 4451 |
| 560 | 20230619 | 092500 | 212871065 | 4160 | 4160 | 4160 | 4160 | 101 |
| 561 | 20230619 | 092400 | 212450905 | 4160 | 4160 | 4160 | 4160 | 2 |
| 562 | 20230619 | 092300 | 212442585 | 4160 | 4145 | 4160 | 4145 | 126 |
| 563 | 20230619 | 092200 | 211919925 | 4140 | 4150 | 4160 | 4140 | 1427 |
| 564 | 20230619 | 092100 | 205996025 | 4150 | 4150 | 4150 | 4140 | 1887 |
| 565 | 20230619 | 092000 | 198181625 | 4140 | 4140 | 4140 | 4140 | 1000 |
| 566 | 20230619 | 091900 | 194041625 | 4140 | 4140 | 4140 | 4140 | 1362 |
| 567 | 20230619 | 091800 | 188402945 | 4140 | 4160 | 4160 | 4140 | 892 |
| 568 | 20230619 | 091700 | 184705905 | 4150 | 4160 | 4160 | 4150 | 706 |
| 569 | 20230619 | 091600 | 181773955 | 4160 | 4145 | 4160 | 4140 | 2945 |
| 570 | 20230619 | 091500 | 169548040 | 4145 | 4150 | 4150 | 4145 | 751 |
| 571 | 20230619 | 091400 | 166432515 | 4155 | 4170 | 4175 | 4155 | 6284 |
| 572 | 20230619 | 091300 | 140300555 | 4170 | 4170 | 4170 | 4170 | 35 |
| 573 | 20230619 | 091200 | 140154605 | 4165 | 4165 | 4170 | 4165 | 2127 |
| 574 | 20230619 | 091100 | 131294945 | 4170 | 4175 | 4175 | 4170 | 1390 |
| 575 | 20230619 | 091000 | 125496655 | 4175 | 4190 | 4190 | 4175 | 5192 |
| 576 | 20230619 | 090900 | 103757300 | 4190 | 4175 | 4195 | 4170 | 4163 |
| 577 | 20230619 | 090800 | 86328555 | 4175 | 4170 | 4175 | 4170 | 510 |
| 578 | 20230619 | 090700 | 84199970 | 4160 | 4170 | 4175 | 4155 | 945 |
| 579 | 20230619 | 090600 | 80263320 | 4160 | 4160 | 4160 | 4160 | 727 |
| 580 | 20230619 | 090500 | 77239000 | 4160 | 4155 | 4170 | 4155 | 297 |
| 581 | 20230619 | 090400 | 76004565 | 4150 | 4155 | 4175 | 4150 | 435 |
| 582 | 20230619 | 090300 | 74197780 | 4155 | 4135 | 4155 | 4135 | 5980 |
| 583 | 20230619 | 090200 | 49379455 | 4135 | 4175 | 4175 | 4135 | 3531 |
| 584 | 20230619 | 090100 | 34726335 | 4175 | 4175 | 4175 | 4150 | 1011 |
| 585 | 20230619 | 090000 | 30528990 | 4150 | 4160 | 4175 | 4150 | 7238 |