31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 193000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 11554 |
| 3 | 20230619 | 192900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 4 | 20230619 | 192800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 5 | 20230619 | 192700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 6 | 20230619 | 192600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 7 | 20230619 | 192500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 8 | 20230619 | 192400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 9 | 20230619 | 192300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 10 | 20230619 | 192200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 11 | 20230619 | 192100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 12 | 20230619 | 192000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 13 | 20230619 | 191900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 14 | 20230619 | 191800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 15 | 20230619 | 191700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 16 | 20230619 | 191600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 17 | 20230619 | 191500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 18 | 20230619 | 191400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 19 | 20230619 | 191300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 20 | 20230619 | 191200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 21 | 20230619 | 191100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 22 | 20230619 | 191000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 23 | 20230619 | 190900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 24 | 20230619 | 190800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 25 | 20230619 | 190700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 26 | 20230619 | 190600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 27 | 20230619 | 190500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 28 | 20230619 | 190400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 29 | 20230619 | 190300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 30 | 20230619 | 190200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 31 | 20230619 | 190100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 32 | 20230619 | 190000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 11554 |
| 33 | 20230619 | 185900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 34 | 20230619 | 185800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 35 | 20230619 | 185700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 36 | 20230619 | 185600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 37 | 20230619 | 185500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 38 | 20230619 | 185400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 39 | 20230619 | 185300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 40 | 20230619 | 185200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 41 | 20230619 | 185100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 42 | 20230619 | 185000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 43 | 20230619 | 184900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 44 | 20230619 | 184800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 45 | 20230619 | 184700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 46 | 20230619 | 184600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 47 | 20230619 | 184500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 48 | 20230619 | 184400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 49 | 20230619 | 184300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 50 | 20230619 | 184200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 51 | 20230619 | 184100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 52 | 20230619 | 184000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 53 | 20230619 | 183900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 54 | 20230619 | 183800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 55 | 20230619 | 183700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 56 | 20230619 | 183600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 57 | 20230619 | 183500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 58 | 20230619 | 183400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 59 | 20230619 | 183300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 60 | 20230619 | 183200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 61 | 20230619 | 183100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 62 | 20230619 | 183000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 11554 |
| 63 | 20230619 | 182900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 64 | 20230619 | 182800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 65 | 20230619 | 182700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 66 | 20230619 | 182600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 67 | 20230619 | 182500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 68 | 20230619 | 182400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 69 | 20230619 | 182300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 70 | 20230619 | 182200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 71 | 20230619 | 182100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 72 | 20230619 | 182000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 73 | 20230619 | 181900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 74 | 20230619 | 181800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 75 | 20230619 | 181700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 76 | 20230619 | 181600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 77 | 20230619 | 181500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 78 | 20230619 | 181400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 79 | 20230619 | 181300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 80 | 20230619 | 181200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 81 | 20230619 | 181100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 82 | 20230619 | 181000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 83 | 20230619 | 180900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 84 | 20230619 | 180800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 85 | 20230619 | 180700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 86 | 20230619 | 180600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 87 | 20230619 | 180500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 88 | 20230619 | 180400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 89 | 20230619 | 180300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 90 | 20230619 | 180200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 91 | 20230619 | 180100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 92 | 20230619 | 180000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 11554 |
| 93 | 20230619 | 175900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 94 | 20230619 | 175800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 95 | 20230619 | 175700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 96 | 20230619 | 175600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 97 | 20230619 | 175500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 98 | 20230619 | 175400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 99 | 20230619 | 175300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 100 | 20230619 | 175200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 101 | 20230619 | 175100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 102 | 20230619 | 175000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 103 | 20230619 | 174900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 104 | 20230619 | 174800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 105 | 20230619 | 174700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 106 | 20230619 | 174600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 107 | 20230619 | 174500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 108 | 20230619 | 174400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 109 | 20230619 | 174300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 110 | 20230619 | 174200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 111 | 20230619 | 174100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 112 | 20230619 | 174000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 113 | 20230619 | 173900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 114 | 20230619 | 173800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 115 | 20230619 | 173700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 116 | 20230619 | 173600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 117 | 20230619 | 173500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 118 | 20230619 | 173400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 119 | 20230619 | 173300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 120 | 20230619 | 173200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 121 | 20230619 | 173100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 122 | 20230619 | 173000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 11554 |
| 123 | 20230619 | 172900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 124 | 20230619 | 172800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 125 | 20230619 | 172700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 126 | 20230619 | 172600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 127 | 20230619 | 172500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 128 | 20230619 | 172400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 129 | 20230619 | 172300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 130 | 20230619 | 172200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 131 | 20230619 | 172100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 132 | 20230619 | 172000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 133 | 20230619 | 171900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 134 | 20230619 | 171800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 135 | 20230619 | 171700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 136 | 20230619 | 171600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 137 | 20230619 | 171500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 138 | 20230619 | 171400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 139 | 20230619 | 171300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 140 | 20230619 | 171200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 141 | 20230619 | 171100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 142 | 20230619 | 171000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 143 | 20230619 | 170900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 144 | 20230619 | 170800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 145 | 20230619 | 170700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 146 | 20230619 | 170600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 147 | 20230619 | 170500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 148 | 20230619 | 170400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 149 | 20230619 | 170300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 150 | 20230619 | 170200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 151 | 20230619 | 170100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 152 | 20230619 | 170000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 11554 |
| 153 | 20230619 | 165900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 154 | 20230619 | 165800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 155 | 20230619 | 165700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 156 | 20230619 | 165600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 157 | 20230619 | 165500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 158 | 20230619 | 165400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 159 | 20230619 | 165300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 160 | 20230619 | 165200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 161 | 20230619 | 165100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 162 | 20230619 | 165000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 163 | 20230619 | 164900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 164 | 20230619 | 164800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 165 | 20230619 | 164700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 166 | 20230619 | 164600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 167 | 20230619 | 164500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 168 | 20230619 | 164400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 169 | 20230619 | 164300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 170 | 20230619 | 164200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 171 | 20230619 | 164100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 172 | 20230619 | 164000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 173 | 20230619 | 163900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 174 | 20230619 | 163800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 175 | 20230619 | 163700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 176 | 20230619 | 163600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 177 | 20230619 | 163500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 178 | 20230619 | 163400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 179 | 20230619 | 163300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 180 | 20230619 | 163200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 181 | 20230619 | 163100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 182 | 20230619 | 163000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 11554 |
| 183 | 20230619 | 162900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 184 | 20230619 | 162800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 185 | 20230619 | 162700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 186 | 20230619 | 162600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 187 | 20230619 | 162500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 188 | 20230619 | 162400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 189 | 20230619 | 162300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 190 | 20230619 | 162200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 191 | 20230619 | 162100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 192 | 20230619 | 162000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 193 | 20230619 | 161900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 194 | 20230619 | 161800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 195 | 20230619 | 161700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 196 | 20230619 | 161600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 197 | 20230619 | 161500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 198 | 20230619 | 161400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 199 | 20230619 | 161300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 200 | 20230619 | 161200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 201 | 20230619 | 161100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 202 | 20230619 | 161000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 203 | 20230619 | 160900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 204 | 20230619 | 160800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 205 | 20230619 | 160700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 206 | 20230619 | 160600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 207 | 20230619 | 160500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 208 | 20230619 | 160400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 209 | 20230619 | 160300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 210 | 20230619 | 160200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 211 | 20230619 | 160100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 212 | 20230619 | 160000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 11554 |
| 213 | 20230619 | 155900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 214 | 20230619 | 155800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 215 | 20230619 | 155700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 216 | 20230619 | 155600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 217 | 20230619 | 155500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 218 | 20230619 | 155400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 219 | 20230619 | 155300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 220 | 20230619 | 155200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 221 | 20230619 | 155100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 222 | 20230619 | 155000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 223 | 20230619 | 154900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 224 | 20230619 | 154800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 225 | 20230619 | 154700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 226 | 20230619 | 154600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 227 | 20230619 | 154500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 228 | 20230619 | 154400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 229 | 20230619 | 154300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 230 | 20230619 | 154200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 231 | 20230619 | 154100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 232 | 20230619 | 154000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 233 | 20230619 | 153900 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 234 | 20230619 | 153800 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 235 | 20230619 | 153700 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 236 | 20230619 | 153600 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 237 | 20230619 | 153500 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 238 | 20230619 | 153400 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 239 | 20230619 | 153300 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 240 | 20230619 | 153200 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 241 | 20230619 | 153100 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 0 |
| 242 | 20230619 | 153000 | 3812610390 | 5320 | 5320 | 5320 | 5320 | 23108 |
| 243 | 20230619 | 152900 | 3751143110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 244 | 20230619 | 152800 | 3751143110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 245 | 20230619 | 152700 | 3751143110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 246 | 20230619 | 152600 | 3751143110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 247 | 20230619 | 152500 | 3751143110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 248 | 20230619 | 152400 | 3751143110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 249 | 20230619 | 152300 | 3751143110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 250 | 20230619 | 152200 | 3751143110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 251 | 20230619 | 152100 | 3751143110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 252 | 20230619 | 152000 | 3751143110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 253 | 20230619 | 151900 | 3751143110 | 5450 | 5150 | 5450 | 5150 | 6554 |
| 254 | 20230619 | 151800 | 3716264550 | 5150 | 5110 | 5150 | 5110 | 8687 |
| 255 | 20230619 | 151700 | 3671643290 | 5100 | 5100 | 5120 | 5100 | 2559 |
| 256 | 20230619 | 151600 | 3658571790 | 5110 | 5110 | 5130 | 5110 | 111 |
| 257 | 20230619 | 151500 | 3658004560 | 5100 | 5140 | 5140 | 5100 | 2076 |
| 258 | 20230619 | 151400 | 3647402570 | 5140 | 5140 | 5140 | 5140 | 154 |
| 259 | 20230619 | 151300 | 3646611010 | 5140 | 5110 | 5140 | 5110 | 2051 |
| 260 | 20230619 | 151200 | 3636119870 | 5110 | 5110 | 5120 | 5110 | 1510 |
| 261 | 20230619 | 151100 | 3628403370 | 5120 | 5140 | 5140 | 5120 | 1124 |
| 262 | 20230619 | 151000 | 3622647150 | 5140 | 5140 | 5140 | 5140 | 77 |
| 263 | 20230619 | 150900 | 3622251370 | 5140 | 5140 | 5140 | 5140 | 100 |
| 264 | 20230619 | 150800 | 3621737370 | 5140 | 5120 | 5140 | 5110 | 2206 |
| 265 | 20230619 | 150700 | 3610456060 | 5130 | 5140 | 5140 | 5110 | 1072 |
| 266 | 20230619 | 150600 | 3604960670 | 5140 | 5150 | 5150 | 5130 | 824 |
| 267 | 20230619 | 150500 | 3600732370 | 5140 | 5130 | 5150 | 5120 | 426 |
| 268 | 20230619 | 150400 | 3598546830 | 5130 | 5120 | 5130 | 5100 | 1844 |
| 269 | 20230619 | 150300 | 3589111260 | 5120 | 5100 | 5120 | 5100 | 702 |
| 270 | 20230619 | 150200 | 3585530860 | 5100 | 5120 | 5120 | 5100 | 651 |
| 271 | 20230619 | 150100 | 3582204710 | 5120 | 5120 | 5120 | 5120 | 300 |
| 272 | 20230619 | 150000 | 3580668710 | 5120 | 5090 | 5120 | 5090 | 4249 |
| 273 | 20230619 | 145900 | 3558947810 | 5090 | 5100 | 5120 | 5070 | 8596 |
| 274 | 20230619 | 145800 | 3515159540 | 5100 | 5110 | 5120 | 5100 | 8615 |
| 275 | 20230619 | 145700 | 3471181080 | 5120 | 5120 | 5130 | 5120 | 218 |
| 276 | 20230619 | 145600 | 3470064900 | 5120 | 5130 | 5130 | 5110 | 2236 |
| 277 | 20230619 | 145500 | 3458611620 | 5130 | 5130 | 5130 | 5130 | 858 |
| 278 | 20230619 | 145400 | 3454210080 | 5140 | 5140 | 5140 | 5140 | 107 |
| 279 | 20230619 | 145300 | 3453660100 | 5150 | 5130 | 5150 | 5130 | 41 |
| 280 | 20230619 | 145200 | 3453449750 | 5150 | 5130 | 5150 | 5130 | 700 |
| 281 | 20230619 | 145100 | 3449856750 | 5130 | 5140 | 5160 | 5130 | 5029 |
| 282 | 20230619 | 145000 | 3424054910 | 5130 | 5140 | 5140 | 5130 | 4 |
| 283 | 20230619 | 144900 | 3424034370 | 5140 | 5130 | 5140 | 5130 | 1278 |
| 284 | 20230619 | 144800 | 3417465600 | 5130 | 5150 | 5150 | 5130 | 1885 |
| 285 | 20230619 | 144700 | 3407774260 | 5150 | 5170 | 5170 | 5150 | 2028 |
| 286 | 20230619 | 144600 | 3397315280 | 5160 | 5170 | 5170 | 5160 | 1430 |
| 287 | 20230619 | 144500 | 3389934480 | 5170 | 5170 | 5170 | 5170 | 438 |
| 288 | 20230619 | 144400 | 3387670020 | 5170 | 5160 | 5170 | 5160 | 2094 |
| 289 | 20230619 | 144300 | 3376863270 | 5160 | 5170 | 5170 | 5160 | 801 |
| 290 | 20230619 | 144200 | 3372726660 | 5190 | 5190 | 5190 | 5180 | 1964 |
| 291 | 20230619 | 144100 | 3362544910 | 5190 | 5200 | 5200 | 5190 | 2327 |
| 292 | 20230619 | 144000 | 3350459720 | 5230 | 5230 | 5230 | 5230 | 0 |
| 293 | 20230619 | 143900 | 3350459720 | 5230 | 5190 | 5240 | 5190 | 2816 |
| 294 | 20230619 | 143800 | 3335801900 | 5190 | 5180 | 5190 | 5180 | 525 |
| 295 | 20230619 | 143700 | 3333082350 | 5180 | 5180 | 5180 | 5180 | 351 |
| 296 | 20230619 | 143600 | 3331264170 | 5190 | 5180 | 5190 | 5160 | 1204 |
| 297 | 20230619 | 143500 | 3325034140 | 5180 | 5180 | 5180 | 5180 | 7 |
| 298 | 20230619 | 143400 | 3324997880 | 5180 | 5180 | 5180 | 5180 | 119 |
| 299 | 20230619 | 143300 | 3324381460 | 5160 | 5190 | 5190 | 5160 | 7051 |
| 300 | 20230619 | 143200 | 3287831640 | 5190 | 5190 | 5190 | 5190 | 2491 |
| 301 | 20230619 | 143100 | 3274903350 | 5190 | 5200 | 5200 | 5190 | 17118 |
| 302 | 20230619 | 143000 | 3185961580 | 5200 | 5200 | 5200 | 5200 | 2615 |
| 303 | 20230619 | 142900 | 3172363580 | 5200 | 5210 | 5210 | 5200 | 6517 |
| 304 | 20230619 | 142800 | 3138444900 | 5220 | 5220 | 5230 | 5220 | 847 |
| 305 | 20230619 | 142700 | 3134023250 | 5220 | 5230 | 5230 | 5220 | 29 |
| 306 | 20230619 | 142600 | 3133871670 | 5240 | 5230 | 5240 | 5230 | 100 |
| 307 | 20230619 | 142500 | 3133347720 | 5240 | 5230 | 5240 | 5230 | 691 |
| 308 | 20230619 | 142400 | 3129732880 | 5230 | 5230 | 5230 | 5230 | 12 |
| 309 | 20230619 | 142300 | 3129670120 | 5220 | 5220 | 5220 | 5220 | 0 |
| 310 | 20230619 | 142200 | 3129670120 | 5220 | 5250 | 5250 | 5220 | 344 |
| 311 | 20230619 | 142100 | 3127867430 | 5250 | 5250 | 5250 | 5250 | 102 |
| 312 | 20230619 | 142000 | 3127331930 | 5250 | 5250 | 5250 | 5250 | 3 |
| 313 | 20230619 | 141900 | 3127316180 | 5240 | 5240 | 5240 | 5240 | 53 |
| 314 | 20230619 | 141800 | 3127038460 | 5240 | 5240 | 5240 | 5240 | 5 |
| 315 | 20230619 | 141700 | 3127012260 | 5240 | 5240 | 5240 | 5240 | 553 |
| 316 | 20230619 | 141600 | 3124114540 | 5240 | 5230 | 5240 | 5230 | 151 |
| 317 | 20230619 | 141500 | 3123323310 | 5220 | 5220 | 5220 | 5220 | 351 |
| 318 | 20230619 | 141400 | 3121491090 | 5230 | 5220 | 5230 | 5220 | 1218 |
| 319 | 20230619 | 141300 | 3115130950 | 5200 | 5200 | 5200 | 5200 | 13 |
| 320 | 20230619 | 141200 | 3115063350 | 5200 | 5210 | 5210 | 5200 | 30 |
| 321 | 20230619 | 141100 | 3114907300 | 5210 | 5230 | 5230 | 5200 | 5255 |
| 322 | 20230619 | 141000 | 3087550770 | 5210 | 5230 | 5230 | 5210 | 21639 |
| 323 | 20230619 | 140900 | 2974588140 | 5230 | 5230 | 5230 | 5230 | 294 |
| 324 | 20230619 | 140800 | 2973050520 | 5240 | 5240 | 5240 | 5240 | 1 |
| 325 | 20230619 | 140700 | 2973045280 | 5240 | 5240 | 5240 | 5240 | 52 |
| 326 | 20230619 | 140600 | 2972772800 | 5230 | 5230 | 5230 | 5230 | 13 |
| 327 | 20230619 | 140500 | 2972704810 | 5240 | 5240 | 5240 | 5240 | 212 |
| 328 | 20230619 | 140400 | 2971593930 | 5240 | 5240 | 5240 | 5240 | 5 |
| 329 | 20230619 | 140300 | 2971567730 | 5240 | 5240 | 5240 | 5240 | 693 |
| 330 | 20230619 | 140200 | 2967936410 | 5240 | 5240 | 5250 | 5240 | 1280 |
| 331 | 20230619 | 140100 | 2961228210 | 5250 | 5270 | 5270 | 5250 | 510 |
| 332 | 20230619 | 140000 | 2958540750 | 5290 | 5220 | 5290 | 5210 | 17716 |
| 333 | 20230619 | 135900 | 2865942690 | 5220 | 5230 | 5230 | 5220 | 283 |
| 334 | 20230619 | 135800 | 2864464910 | 5220 | 5230 | 5230 | 5220 | 7831 |
| 335 | 20230619 | 135700 | 2823521290 | 5240 | 5250 | 5250 | 5240 | 481 |
| 336 | 20230619 | 135600 | 2820996240 | 5250 | 5250 | 5250 | 5240 | 322 |
| 337 | 20230619 | 135500 | 2819308090 | 5260 | 5250 | 5260 | 5250 | 171 |
| 338 | 20230619 | 135400 | 2818410330 | 5250 | 5250 | 5250 | 5240 | 122 |
| 339 | 20230619 | 135300 | 2817769970 | 5250 | 5250 | 5250 | 5250 | 51 |
| 340 | 20230619 | 135200 | 2817502220 | 5250 | 5250 | 5260 | 5250 | 1028 |
| 341 | 20230619 | 135100 | 2812104960 | 5260 | 5270 | 5270 | 5250 | 1451 |
| 342 | 20230619 | 135000 | 2804482410 | 5280 | 5280 | 5280 | 5260 | 160 |
| 343 | 20230619 | 134900 | 2803640710 | 5260 | 5260 | 5260 | 5260 | 425 |
| 344 | 20230619 | 134800 | 2801405210 | 5280 | 5270 | 5280 | 5270 | 15 |
| 345 | 20230619 | 134700 | 2801326150 | 5280 | 5270 | 5280 | 5270 | 551 |
| 346 | 20230619 | 134600 | 2798422370 | 5270 | 5280 | 5280 | 5270 | 2280 |
| 347 | 20230619 | 134500 | 2786404510 | 5290 | 5280 | 5290 | 5280 | 572 |
| 348 | 20230619 | 134400 | 2783380500 | 5290 | 5260 | 5290 | 5260 | 1253 |
| 349 | 20230619 | 134300 | 2776764020 | 5260 | 5250 | 5260 | 5250 | 349 |
| 350 | 20230619 | 134200 | 2774929670 | 5250 | 5240 | 5250 | 5240 | 2703 |
| 351 | 20230619 | 134100 | 2760739600 | 5240 | 5230 | 5250 | 5230 | 1099 |
| 352 | 20230619 | 134000 | 2754981810 | 5220 | 5230 | 5230 | 5220 | 774 |
| 353 | 20230619 | 133900 | 2750935700 | 5230 | 5250 | 5250 | 5230 | 1874 |
| 354 | 20230619 | 133800 | 2741115990 | 5250 | 5220 | 5250 | 5220 | 333 |
| 355 | 20230619 | 133700 | 2739376740 | 5250 | 5250 | 5270 | 5220 | 3494 |
| 356 | 20230619 | 133600 | 2721043240 | 5250 | 5220 | 5250 | 5210 | 2879 |
| 357 | 20230619 | 133500 | 2705996330 | 5220 | 5240 | 5250 | 5210 | 2462 |
| 358 | 20230619 | 133400 | 2693130240 | 5250 | 5270 | 5270 | 5240 | 5390 |
| 359 | 20230619 | 133300 | 2664805120 | 5270 | 5310 | 5310 | 5270 | 19767 |
| 360 | 20230619 | 133200 | 2560008860 | 5310 | 5310 | 5310 | 5310 | 242 |
| 361 | 20230619 | 133100 | 2558723840 | 5320 | 5320 | 5320 | 5320 | 0 |
| 362 | 20230619 | 133000 | 2558723840 | 5320 | 5320 | 5320 | 5320 | 513 |
| 363 | 20230619 | 132900 | 2555994680 | 5320 | 5320 | 5320 | 5320 | 839 |
| 364 | 20230619 | 132800 | 2551531200 | 5320 | 5320 | 5320 | 5320 | 321 |
| 365 | 20230619 | 132700 | 2549823480 | 5320 | 5320 | 5320 | 5320 | 239 |
| 366 | 20230619 | 132600 | 2548552000 | 5320 | 5320 | 5320 | 5320 | 64 |
| 367 | 20230619 | 132500 | 2548211520 | 5320 | 5320 | 5320 | 5320 | 301 |
| 368 | 20230619 | 132400 | 2546610200 | 5320 | 5320 | 5320 | 5320 | 30 |
| 369 | 20230619 | 132300 | 2546450600 | 5320 | 5320 | 5320 | 5310 | 1140 |
| 370 | 20230619 | 132200 | 2540396100 | 5310 | 5320 | 5320 | 5310 | 703 |
| 371 | 20230619 | 132100 | 2536663120 | 5320 | 5330 | 5330 | 5320 | 5255 |
| 372 | 20230619 | 132000 | 2508692590 | 5340 | 5340 | 5340 | 5340 | 1000 |
| 373 | 20230619 | 131900 | 2503352590 | 5330 | 5330 | 5330 | 5330 | 0 |
| 374 | 20230619 | 131800 | 2503352590 | 5330 | 5320 | 5330 | 5320 | 932 |
| 375 | 20230619 | 131700 | 2498387440 | 5330 | 5340 | 5340 | 5330 | 561 |
| 376 | 20230619 | 131600 | 2495396800 | 5340 | 5340 | 5340 | 5330 | 2306 |
| 377 | 20230619 | 131500 | 2483092560 | 5360 | 5350 | 5360 | 5350 | 482 |
| 378 | 20230619 | 131400 | 2480513850 | 5340 | 5340 | 5340 | 5340 | 1 |
| 379 | 20230619 | 131300 | 2480508510 | 5340 | 5340 | 5340 | 5340 | 0 |
| 380 | 20230619 | 131200 | 2480508510 | 5340 | 5330 | 5340 | 5330 | 862 |
| 381 | 20230619 | 131100 | 2475911380 | 5330 | 5330 | 5330 | 5330 | 30 |
| 382 | 20230619 | 131000 | 2475751480 | 5330 | 5330 | 5330 | 5330 | 295 |
| 383 | 20230619 | 130900 | 2474179130 | 5320 | 5320 | 5320 | 5320 | 0 |
| 384 | 20230619 | 130800 | 2474179130 | 5320 | 5330 | 5330 | 5320 | 31 |
| 385 | 20230619 | 130700 | 2474013910 | 5330 | 5330 | 5330 | 5330 | 558 |
| 386 | 20230619 | 130600 | 2471039770 | 5330 | 5330 | 5330 | 5330 | 20 |
| 387 | 20230619 | 130500 | 2470933170 | 5330 | 5340 | 5340 | 5330 | 287 |
| 388 | 20230619 | 130400 | 2469402430 | 5340 | 5340 | 5340 | 5340 | 30 |
| 389 | 20230619 | 130300 | 2469242230 | 5340 | 5330 | 5340 | 5320 | 2804 |
| 390 | 20230619 | 130200 | 2454313790 | 5340 | 5340 | 5340 | 5340 | 1 |
| 391 | 20230619 | 130100 | 2454308450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 392 | 20230619 | 130000 | 2454308450 | 5330 | 5330 | 5330 | 5330 | 0 |
| 393 | 20230619 | 125900 | 2454308450 | 5330 | 5330 | 5330 | 5330 | 117 |
| 394 | 20230619 | 125800 | 2453684840 | 5320 | 5330 | 5340 | 5320 | 729 |
| 395 | 20230619 | 125700 | 2449792110 | 5340 | 5320 | 5340 | 5320 | 281 |
| 396 | 20230619 | 125600 | 2448297160 | 5320 | 5330 | 5330 | 5310 | 1566 |
| 397 | 20230619 | 125500 | 2439968820 | 5350 | 5350 | 5350 | 5330 | 8507 |
| 398 | 20230619 | 125400 | 2394531880 | 5360 | 5350 | 5360 | 5340 | 5001 |
| 399 | 20230619 | 125300 | 2367823730 | 5350 | 5340 | 5350 | 5340 | 472 |
| 400 | 20230619 | 125200 | 2365300290 | 5340 | 5340 | 5340 | 5340 | 100 |
| 401 | 20230619 | 125100 | 2364766290 | 5330 | 5330 | 5330 | 5330 | 0 |
| 402 | 20230619 | 125000 | 2364766290 | 5330 | 5330 | 5340 | 5330 | 1113 |
| 403 | 20230619 | 124900 | 2358833840 | 5300 | 5300 | 5300 | 5300 | 3000 |
| 404 | 20230619 | 124800 | 2342933840 | 5300 | 5320 | 5320 | 5300 | 9078 |
| 405 | 20230619 | 124700 | 2294690640 | 5320 | 5330 | 5340 | 5320 | 1897 |
| 406 | 20230619 | 124600 | 2284585340 | 5340 | 5340 | 5340 | 5330 | 506 |
| 407 | 20230619 | 124500 | 2281888300 | 5330 | 5360 | 5360 | 5330 | 4663 |
| 408 | 20230619 | 124400 | 2256995950 | 5380 | 5350 | 5380 | 5340 | 1224 |
| 409 | 20230619 | 124300 | 2250411740 | 5350 | 5380 | 5380 | 5350 | 1063 |
| 410 | 20230619 | 124200 | 2244724660 | 5390 | 5380 | 5390 | 5350 | 2009 |
| 411 | 20230619 | 124100 | 2233897060 | 5350 | 5340 | 5350 | 5340 | 1353 |
| 412 | 20230619 | 124000 | 2226665840 | 5340 | 5340 | 5340 | 5330 | 4354 |
| 413 | 20230619 | 123900 | 2203447480 | 5350 | 5380 | 5380 | 5350 | 925 |
| 414 | 20230619 | 123800 | 2198498180 | 5390 | 5380 | 5390 | 5360 | 1095 |
| 415 | 20230619 | 123700 | 2192612880 | 5380 | 5380 | 5380 | 5380 | 0 |
| 416 | 20230619 | 123600 | 2192612880 | 5380 | 5380 | 5380 | 5380 | 1 |
| 417 | 20230619 | 123500 | 2192607500 | 5380 | 5340 | 5380 | 5340 | 1438 |
| 418 | 20230619 | 123400 | 2184900580 | 5330 | 5330 | 5330 | 5330 | 243 |
| 419 | 20230619 | 123300 | 2183605390 | 5330 | 5340 | 5340 | 5330 | 1606 |
| 420 | 20230619 | 123200 | 2175041510 | 5340 | 5340 | 5340 | 5340 | 1822 |
| 421 | 20230619 | 123100 | 2165312030 | 5350 | 5360 | 5360 | 5350 | 2129 |
| 422 | 20230619 | 123000 | 2153921780 | 5360 | 5370 | 5370 | 5360 | 698 |
| 423 | 20230619 | 122900 | 2150178490 | 5370 | 5380 | 5380 | 5370 | 5576 |
| 424 | 20230619 | 122800 | 2120192440 | 5390 | 5390 | 5390 | 5390 | 989 |
| 425 | 20230619 | 122700 | 2114861730 | 5390 | 5390 | 5390 | 5390 | 0 |
| 426 | 20230619 | 122600 | 2114861730 | 5390 | 5410 | 5410 | 5390 | 2725 |
| 427 | 20230619 | 122500 | 2100146080 | 5410 | 5410 | 5410 | 5410 | 49 |
| 428 | 20230619 | 122400 | 2099880990 | 5420 | 5400 | 5420 | 5400 | 1395 |
| 429 | 20230619 | 122300 | 2092331990 | 5400 | 5400 | 5400 | 5400 | 200 |
| 430 | 20230619 | 122200 | 2091251990 | 5400 | 5390 | 5400 | 5390 | 122 |
| 431 | 20230619 | 122100 | 2090593410 | 5390 | 5400 | 5400 | 5390 | 523 |
| 432 | 20230619 | 122000 | 2087774430 | 5400 | 5400 | 5400 | 5400 | 101 |
| 433 | 20230619 | 121900 | 2087229030 | 5400 | 5390 | 5400 | 5390 | 6 |
| 434 | 20230619 | 121800 | 2087196660 | 5390 | 5390 | 5390 | 5390 | 1 |
| 435 | 20230619 | 121700 | 2087191270 | 5390 | 5390 | 5400 | 5390 | 133 |
| 436 | 20230619 | 121600 | 2086474390 | 5390 | 5390 | 5390 | 5390 | 300 |
| 437 | 20230619 | 121500 | 2084857390 | 5390 | 5390 | 5390 | 5390 | 30 |
| 438 | 20230619 | 121400 | 2084695690 | 5390 | 5380 | 5390 | 5380 | 510 |
| 439 | 20230619 | 121300 | 2081950790 | 5390 | 5400 | 5410 | 5390 | 5579 |
| 440 | 20230619 | 121200 | 2051826440 | 5400 | 5410 | 5420 | 5400 | 193 |
| 441 | 20230619 | 121100 | 2050783310 | 5410 | 5410 | 5410 | 5410 | 385 |
| 442 | 20230619 | 121000 | 2048700460 | 5410 | 5420 | 5420 | 5410 | 536 |
| 443 | 20230619 | 120900 | 2045799340 | 5410 | 5430 | 5430 | 5410 | 211 |
| 444 | 20230619 | 120800 | 2044656830 | 5410 | 5410 | 5420 | 5410 | 2205 |
| 445 | 20230619 | 120700 | 2032715430 | 5410 | 5410 | 5410 | 5410 | 956 |
| 446 | 20230619 | 120600 | 2027543470 | 5410 | 5410 | 5410 | 5410 | 217 |
| 447 | 20230619 | 120500 | 2026369500 | 5410 | 5410 | 5410 | 5410 | 902 |
| 448 | 20230619 | 120400 | 2021489680 | 5410 | 5430 | 5430 | 5410 | 3274 |
| 449 | 20230619 | 120300 | 2003735790 | 5430 | 5430 | 5430 | 5430 | 242 |
| 450 | 20230619 | 120200 | 2002421730 | 5430 | 5430 | 5430 | 5430 | 2031 |
| 451 | 20230619 | 120100 | 1991393400 | 5430 | 5430 | 5430 | 5430 | 126 |
| 452 | 20230619 | 120000 | 1990709220 | 5430 | 5430 | 5430 | 5430 | 33 |
| 453 | 20230619 | 115900 | 1990530030 | 5440 | 5440 | 5440 | 5440 | 2868 |
| 454 | 20230619 | 115800 | 1974928110 | 5450 | 5460 | 5460 | 5450 | 1882 |
| 455 | 20230619 | 115700 | 1964671160 | 5460 | 5450 | 5460 | 5450 | 2 |
| 456 | 20230619 | 115600 | 1964660250 | 5460 | 5460 | 5460 | 5460 | 25 |
| 457 | 20230619 | 115500 | 1964523750 | 5460 | 5460 | 5460 | 5460 | 112 |
| 458 | 20230619 | 115400 | 1963912230 | 5450 | 5450 | 5460 | 5450 | 586 |
| 459 | 20230619 | 115300 | 1960716530 | 5450 | 5450 | 5450 | 5450 | 226 |
| 460 | 20230619 | 115200 | 1959484830 | 5450 | 5450 | 5450 | 5450 | 189 |
| 461 | 20230619 | 115100 | 1958454780 | 5450 | 5450 | 5450 | 5450 | 334 |
| 462 | 20230619 | 115000 | 1956634480 | 5460 | 5460 | 5460 | 5460 | 328 |
| 463 | 20230619 | 114900 | 1954843600 | 5460 | 5450 | 5460 | 5450 | 2579 |
| 464 | 20230619 | 114800 | 1940782940 | 5460 | 5460 | 5460 | 5460 | 71 |
| 465 | 20230619 | 114700 | 1940395280 | 5460 | 5460 | 5470 | 5460 | 524 |
| 466 | 20230619 | 114600 | 1937533060 | 5470 | 5480 | 5480 | 5470 | 1437 |
| 467 | 20230619 | 114500 | 1929672340 | 5470 | 5470 | 5470 | 5470 | 1 |
| 468 | 20230619 | 114400 | 1929666870 | 5480 | 5490 | 5490 | 5480 | 340 |
| 469 | 20230619 | 114300 | 1927801850 | 5480 | 5480 | 5480 | 5480 | 300 |
| 470 | 20230619 | 114200 | 1926157850 | 5480 | 5480 | 5480 | 5480 | 371 |
| 471 | 20230619 | 114100 | 1924124770 | 5490 | 5480 | 5490 | 5480 | 12 |
| 472 | 20230619 | 114000 | 1924058910 | 5490 | 5480 | 5490 | 5480 | 25 |
| 473 | 20230619 | 113900 | 1923921860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 474 | 20230619 | 113800 | 1923921860 | 5480 | 5490 | 5490 | 5480 | 24 |
| 475 | 20230619 | 113700 | 1923790300 | 5500 | 5500 | 5500 | 5500 | 6 |
| 476 | 20230619 | 113600 | 1923757300 | 5500 | 5480 | 5500 | 5470 | 823 |
| 477 | 20230619 | 113500 | 1919247860 | 5500 | 5500 | 5500 | 5500 | 1 |
| 478 | 20230619 | 113400 | 1919242360 | 5500 | 5490 | 5500 | 5480 | 1491 |
| 479 | 20230619 | 113300 | 1911057560 | 5500 | 5500 | 5500 | 5500 | 7 |
| 480 | 20230619 | 113200 | 1911019060 | 5500 | 5500 | 5500 | 5500 | 48 |
| 481 | 20230619 | 113100 | 1910755060 | 5500 | 5500 | 5500 | 5500 | 0 |
| 482 | 20230619 | 113000 | 1910755060 | 5500 | 5500 | 5500 | 5490 | 1006 |
| 483 | 20230619 | 112900 | 1905222070 | 5510 | 5510 | 5510 | 5510 | 30 |
| 484 | 20230619 | 112800 | 1905056770 | 5510 | 5510 | 5510 | 5510 | 322 |
| 485 | 20230619 | 112700 | 1903282550 | 5520 | 5520 | 5520 | 5520 | 11 |
| 486 | 20230619 | 112600 | 1903221830 | 5500 | 5510 | 5510 | 5500 | 299 |
| 487 | 20230619 | 112500 | 1901576320 | 5510 | 5520 | 5520 | 5510 | 400 |
| 488 | 20230619 | 112400 | 1899372300 | 5530 | 5530 | 5530 | 5530 | 10 |
| 489 | 20230619 | 112300 | 1899317000 | 5540 | 5510 | 5540 | 5500 | 1900 |
| 490 | 20230619 | 112200 | 1888848130 | 5530 | 5540 | 5540 | 5500 | 1504 |
| 491 | 20230619 | 112100 | 1880547200 | 5550 | 5540 | 5550 | 5540 | 2136 |
| 492 | 20230619 | 112000 | 1868710470 | 5540 | 5550 | 5550 | 5540 | 251 |
| 493 | 20230619 | 111900 | 1867319420 | 5550 | 5540 | 5550 | 5530 | 4490 |
| 494 | 20230619 | 111800 | 1842442270 | 5510 | 5510 | 5530 | 5500 | 8642 |
| 495 | 20230619 | 111700 | 1794722970 | 5510 | 5510 | 5510 | 5510 | 212 |
| 496 | 20230619 | 111600 | 1793554850 | 5510 | 5510 | 5510 | 5510 | 480 |
| 497 | 20230619 | 111500 | 1790910050 | 5510 | 5510 | 5510 | 5510 | 152 |
| 498 | 20230619 | 111400 | 1790072530 | 5490 | 5500 | 5500 | 5490 | 2090 |
| 499 | 20230619 | 111300 | 1778579380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 500 | 20230619 | 111200 | 1778579380 | 5500 | 5500 | 5500 | 5500 | 234 |
| 501 | 20230619 | 111100 | 1777292380 | 5500 | 5500 | 5500 | 5500 | 0 |
| 502 | 20230619 | 111000 | 1777292380 | 5500 | 5500 | 5500 | 5500 | 195 |
| 503 | 20230619 | 110900 | 1776219880 | 5500 | 5500 | 5500 | 5500 | 10 |
| 504 | 20230619 | 110800 | 1776164880 | 5500 | 5510 | 5510 | 5500 | 141 |
| 505 | 20230619 | 110700 | 1775389180 | 5510 | 5510 | 5510 | 5510 | 0 |
| 506 | 20230619 | 110600 | 1775389180 | 5510 | 5500 | 5510 | 5480 | 1678 |
| 507 | 20230619 | 110500 | 1766159270 | 5480 | 5480 | 5480 | 5480 | 45 |
| 508 | 20230619 | 110400 | 1765912670 | 5500 | 5480 | 5500 | 5480 | 1001 |
| 509 | 20230619 | 110300 | 1760427170 | 5480 | 5480 | 5480 | 5480 | 51 |
| 510 | 20230619 | 110200 | 1760147690 | 5470 | 5500 | 5500 | 5470 | 3004 |
| 511 | 20230619 | 110100 | 1743630830 | 5490 | 5500 | 5500 | 5490 | 2001 |
| 512 | 20230619 | 110000 | 1732645330 | 5500 | 5470 | 5500 | 5470 | 3285 |
| 513 | 20230619 | 105900 | 1714612780 | 5470 | 5470 | 5470 | 5470 | 1175 |
| 514 | 20230619 | 105800 | 1708185530 | 5470 | 5470 | 5470 | 5470 | 0 |
| 515 | 20230619 | 105700 | 1708185530 | 5470 | 5470 | 5470 | 5470 | 0 |
| 516 | 20230619 | 105600 | 1708185530 | 5470 | 5490 | 5490 | 5470 | 349 |
| 517 | 20230619 | 105500 | 1706272250 | 5480 | 5470 | 5480 | 5450 | 3774 |
| 518 | 20230619 | 105400 | 1685617290 | 5460 | 5450 | 5460 | 5450 | 2726 |
| 519 | 20230619 | 105300 | 1670743630 | 5460 | 5460 | 5460 | 5460 | 163 |
| 520 | 20230619 | 105200 | 1669853650 | 5450 | 5450 | 5450 | 5450 | 0 |
| 521 | 20230619 | 105100 | 1669853650 | 5450 | 5450 | 5450 | 5450 | 1004 |
| 522 | 20230619 | 105000 | 1664381850 | 5450 | 5440 | 5450 | 5420 | 2410 |
| 523 | 20230619 | 104900 | 1651304670 | 5450 | 5450 | 5450 | 5450 | 100 |
| 524 | 20230619 | 104800 | 1650759670 | 5450 | 5460 | 5460 | 5450 | 1437 |
| 525 | 20230619 | 104700 | 1642927910 | 5450 | 5460 | 5460 | 5450 | 1050 |
| 526 | 20230619 | 104600 | 1637204910 | 5450 | 5450 | 5450 | 5450 | 692 |
| 527 | 20230619 | 104500 | 1633433510 | 5450 | 5450 | 5450 | 5450 | 708 |
| 528 | 20230619 | 104400 | 1629574910 | 5460 | 5450 | 5460 | 5450 | 106 |
| 529 | 20230619 | 104300 | 1628996710 | 5460 | 5460 | 5470 | 5460 | 870 |
| 530 | 20230619 | 104200 | 1624245910 | 5480 | 5480 | 5480 | 5480 | 550 |
| 531 | 20230619 | 104100 | 1621231910 | 5430 | 5460 | 5470 | 5430 | 6228 |
| 532 | 20230619 | 104000 | 1587297460 | 5470 | 5480 | 5480 | 5470 | 1571 |
| 533 | 20230619 | 103900 | 1578702080 | 5490 | 5500 | 5500 | 5490 | 967 |
| 534 | 20230619 | 103800 | 1573392080 | 5500 | 5500 | 5500 | 5500 | 100 |
| 535 | 20230619 | 103700 | 1572842080 | 5510 | 5500 | 5510 | 5500 | 2378 |
| 536 | 20230619 | 103600 | 1559759300 | 5510 | 5490 | 5510 | 5490 | 75 |
| 537 | 20230619 | 103500 | 1559347530 | 5490 | 5490 | 5490 | 5490 | 3200 |
| 538 | 20230619 | 103400 | 1541779530 | 5490 | 5490 | 5490 | 5460 | 9236 |
| 539 | 20230619 | 103300 | 1491176500 | 5490 | 5490 | 5490 | 5490 | 159 |
| 540 | 20230619 | 103200 | 1490303590 | 5490 | 5490 | 5490 | 5490 | 2620 |
| 541 | 20230619 | 103100 | 1475919790 | 5490 | 5500 | 5510 | 5490 | 3735 |
| 542 | 20230619 | 103000 | 1455373240 | 5500 | 5500 | 5500 | 5500 | 1 |
| 543 | 20230619 | 102900 | 1455367740 | 5510 | 5510 | 5510 | 5510 | 50 |
| 544 | 20230619 | 102800 | 1455092240 | 5500 | 5510 | 5510 | 5500 | 337 |
| 545 | 20230619 | 102700 | 1453238420 | 5500 | 5500 | 5500 | 5500 | 2199 |
| 546 | 20230619 | 102600 | 1441143920 | 5500 | 5500 | 5500 | 5500 | 1252 |
| 547 | 20230619 | 102500 | 1434257920 | 5490 | 5490 | 5500 | 5490 | 182 |
| 548 | 20230619 | 102400 | 1433257740 | 5490 | 5490 | 5490 | 5490 | 43 |
| 549 | 20230619 | 102300 | 1433021670 | 5500 | 5500 | 5500 | 5500 | 1757 |
| 550 | 20230619 | 102200 | 1423358170 | 5500 | 5500 | 5500 | 5500 | 433 |
| 551 | 20230619 | 102100 | 1420976670 | 5500 | 5520 | 5530 | 5500 | 1545 |
| 552 | 20230619 | 102000 | 1412472800 | 5500 | 5500 | 5500 | 5500 | 3834 |
| 553 | 20230619 | 101900 | 1391385800 | 5500 | 5500 | 5500 | 5500 | 282 |
| 554 | 20230619 | 101800 | 1389834800 | 5500 | 5500 | 5500 | 5500 | 876 |
| 555 | 20230619 | 101700 | 1385016800 | 5500 | 5520 | 5520 | 5500 | 326 |
| 556 | 20230619 | 101600 | 1383219220 | 5500 | 5500 | 5500 | 5500 | 145 |
| 557 | 20230619 | 101500 | 1382421720 | 5490 | 5490 | 5490 | 5490 | 91 |
| 558 | 20230619 | 101400 | 1381922130 | 5500 | 5500 | 5510 | 5500 | 496 |
| 559 | 20230619 | 101300 | 1379194120 | 5530 | 5530 | 5530 | 5530 | 1 |
| 560 | 20230619 | 101200 | 1379188590 | 5500 | 5510 | 5540 | 5500 | 502 |
| 561 | 20230619 | 101100 | 1376426280 | 5540 | 5520 | 5540 | 5500 | 3082 |
| 562 | 20230619 | 101000 | 1359465320 | 5530 | 5510 | 5540 | 5510 | 3585 |
| 563 | 20230619 | 100900 | 1339676370 | 5530 | 5510 | 5530 | 5510 | 2 |
| 564 | 20230619 | 100800 | 1339665330 | 5510 | 5520 | 5530 | 5510 | 3832 |
| 565 | 20230619 | 100700 | 1318511730 | 5510 | 5500 | 5510 | 5500 | 518 |
| 566 | 20230619 | 100600 | 1315657790 | 5500 | 5520 | 5520 | 5500 | 116 |
| 567 | 20230619 | 100500 | 1315019710 | 5500 | 5530 | 5530 | 5500 | 2439 |
| 568 | 20230619 | 100400 | 1301594800 | 5520 | 5530 | 5530 | 5510 | 53 |
| 569 | 20230619 | 100300 | 1301302230 | 5530 | 5530 | 5530 | 5530 | 23 |
| 570 | 20230619 | 100200 | 1301175040 | 5530 | 5530 | 5530 | 5510 | 506 |
| 571 | 20230619 | 100100 | 1298376940 | 5500 | 5510 | 5540 | 5500 | 2628 |
| 572 | 20230619 | 100000 | 1283896250 | 5510 | 5510 | 5510 | 5510 | 262 |
| 573 | 20230619 | 095900 | 1282452630 | 5530 | 5520 | 5530 | 5510 | 2580 |
| 574 | 20230619 | 095800 | 1268224150 | 5520 | 5540 | 5540 | 5520 | 1415 |
| 575 | 20230619 | 095700 | 1260411230 | 5540 | 5530 | 5540 | 5530 | 1698 |
| 576 | 20230619 | 095600 | 1251013960 | 5530 | 5530 | 5540 | 5530 | 1706 |
| 577 | 20230619 | 095500 | 1241579770 | 5530 | 5520 | 5530 | 5520 | 206 |
| 578 | 20230619 | 095400 | 1240440620 | 5530 | 5530 | 5530 | 5520 | 226 |
| 579 | 20230619 | 095300 | 1239190850 | 5530 | 5510 | 5530 | 5510 | 150 |
| 580 | 20230619 | 095200 | 1238364270 | 5500 | 5530 | 5530 | 5500 | 1370 |
| 581 | 20230619 | 095100 | 1230824020 | 5520 | 5520 | 5520 | 5500 | 738 |
| 582 | 20230619 | 095000 | 1226758260 | 5500 | 5500 | 5500 | 5500 | 495 |
| 583 | 20230619 | 094900 | 1224035760 | 5490 | 5500 | 5520 | 5490 | 5769 |
| 584 | 20230619 | 094800 | 1192304640 | 5500 | 5530 | 5540 | 5500 | 3633 |
| 585 | 20230619 | 094700 | 1172269410 | 5540 | 5550 | 5560 | 5540 | 4181 |
| 586 | 20230619 | 094600 | 1149050220 | 5560 | 5570 | 5570 | 5560 | 4093 |
| 587 | 20230619 | 094500 | 1126271660 | 5560 | 5560 | 5580 | 5560 | 8479 |
| 588 | 20230619 | 094400 | 1079076970 | 5560 | 5510 | 5560 | 5510 | 18317 |
| 589 | 20230619 | 094300 | 977476620 | 5530 | 5520 | 5530 | 5510 | 2947 |
| 590 | 20230619 | 094200 | 961215160 | 5530 | 5530 | 5550 | 5510 | 7199 |
| 591 | 20230619 | 094100 | 921349860 | 5510 | 5490 | 5510 | 5480 | 4507 |
| 592 | 20230619 | 094000 | 896529150 | 5490 | 5490 | 5500 | 5490 | 4191 |
| 593 | 20230619 | 093900 | 873510200 | 5490 | 5460 | 5490 | 5460 | 1890 |
| 594 | 20230619 | 093800 | 863178880 | 5460 | 5430 | 5460 | 5430 | 598 |
| 595 | 20230619 | 093700 | 859930950 | 5430 | 5420 | 5430 | 5410 | 1532 |
| 596 | 20230619 | 093600 | 851628630 | 5420 | 5420 | 5430 | 5410 | 4959 |
| 597 | 20230619 | 093500 | 824777570 | 5430 | 5460 | 5470 | 5430 | 6094 |
| 598 | 20230619 | 093400 | 791604760 | 5460 | 5460 | 5460 | 5460 | 583 |
| 599 | 20230619 | 093300 | 788421580 | 5460 | 5490 | 5490 | 5460 | 5249 |
| 600 | 20230619 | 093200 | 759663680 | 5490 | 5490 | 5490 | 5460 | 2445 |
| 601 | 20230619 | 093100 | 746286920 | 5480 | 5500 | 5500 | 5480 | 1907 |
| 602 | 20230619 | 093000 | 735811470 | 5460 | 5480 | 5480 | 5450 | 3389 |
| 603 | 20230619 | 092900 | 717305700 | 5490 | 5530 | 5540 | 5450 | 19334 |
| 604 | 20230619 | 092800 | 611532500 | 5540 | 5530 | 5540 | 5510 | 3378 |
| 605 | 20230619 | 092700 | 592877320 | 5520 | 5520 | 5530 | 5500 | 2362 |
| 606 | 20230619 | 092600 | 579838760 | 5520 | 5500 | 5550 | 5500 | 5730 |
| 607 | 20230619 | 092500 | 548211070 | 5500 | 5460 | 5500 | 5460 | 16409 |
| 608 | 20230619 | 092400 | 458370760 | 5460 | 5460 | 5460 | 5450 | 1551 |
| 609 | 20230619 | 092300 | 449903300 | 5470 | 5460 | 5470 | 5450 | 581 |
| 610 | 20230619 | 092200 | 446730810 | 5460 | 5470 | 5470 | 5460 | 2227 |
| 611 | 20230619 | 092100 | 434571380 | 5460 | 5440 | 5470 | 5440 | 2586 |
| 612 | 20230619 | 092000 | 420474020 | 5440 | 5420 | 5450 | 5420 | 678 |
| 613 | 20230619 | 091900 | 416786270 | 5420 | 5420 | 5420 | 5420 | 1179 |
| 614 | 20230619 | 091800 | 410396090 | 5420 | 5440 | 5450 | 5420 | 1369 |
| 615 | 20230619 | 091700 | 402957620 | 5450 | 5480 | 5480 | 5430 | 4336 |
| 616 | 20230619 | 091600 | 379280360 | 5470 | 5480 | 5480 | 5470 | 1160 |
| 617 | 20230619 | 091500 | 372928220 | 5480 | 5430 | 5480 | 5430 | 7132 |
| 618 | 20230619 | 091400 | 334024470 | 5430 | 5400 | 5430 | 5400 | 1964 |
| 619 | 20230619 | 091300 | 323380910 | 5400 | 5420 | 5430 | 5400 | 1697 |
| 620 | 20230619 | 091200 | 314214340 | 5430 | 5410 | 5430 | 5390 | 5193 |
| 621 | 20230619 | 091100 | 286195000 | 5400 | 5410 | 5430 | 5400 | 10472 |
| 622 | 20230619 | 091000 | 229467600 | 5400 | 5400 | 5400 | 5400 | 182 |
| 623 | 20230619 | 090900 | 228484800 | 5400 | 5400 | 5400 | 5390 | 998 |
| 624 | 20230619 | 090800 | 223095650 | 5410 | 5400 | 5410 | 5400 | 3909 |
| 625 | 20230619 | 090700 | 201957220 | 5400 | 5390 | 5410 | 5390 | 5236 |
| 626 | 20230619 | 090600 | 173710900 | 5390 | 5370 | 5390 | 5370 | 2158 |
| 627 | 20230619 | 090500 | 162097170 | 5370 | 5370 | 5380 | 5370 | 279 |
| 628 | 20230619 | 090400 | 160598930 | 5370 | 5370 | 5380 | 5370 | 3108 |
| 629 | 20230619 | 090300 | 143883770 | 5370 | 5330 | 5390 | 5330 | 988 |
| 630 | 20230619 | 090200 | 138579230 | 5370 | 5330 | 5370 | 5330 | 1163 |
| 631 | 20230619 | 090100 | 132351090 | 5330 | 5330 | 5330 | 5300 | 10493 |
| 632 | 20230619 | 090000 | 76478060 | 5300 | 5330 | 5330 | 5290 | 14385 |