31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 184300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 1207 |
| 3 | 20230607 | 184200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 4 | 20230607 | 184100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 5 | 20230607 | 184000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 6 | 20230607 | 183900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 7 | 20230607 | 183800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 8 | 20230607 | 183700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 9 | 20230607 | 183600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 10 | 20230607 | 183500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 11 | 20230607 | 183400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 12 | 20230607 | 183300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 13 | 20230607 | 183200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 14 | 20230607 | 183100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 15 | 20230607 | 183000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 16 | 20230607 | 182900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 17 | 20230607 | 182800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 18 | 20230607 | 182700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 19 | 20230607 | 182600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 20 | 20230607 | 182500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 21 | 20230607 | 182400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 22 | 20230607 | 182300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 23 | 20230607 | 182200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 24 | 20230607 | 182100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 25 | 20230607 | 182000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 26 | 20230607 | 181900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 27 | 20230607 | 181800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 28 | 20230607 | 181700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 29 | 20230607 | 181600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 30 | 20230607 | 181500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 31 | 20230607 | 181400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 32 | 20230607 | 181300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 1207 |
| 33 | 20230607 | 181200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 34 | 20230607 | 181100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 35 | 20230607 | 181000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 36 | 20230607 | 180900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 37 | 20230607 | 180800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 38 | 20230607 | 180700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 39 | 20230607 | 180600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 40 | 20230607 | 180500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 41 | 20230607 | 180400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 42 | 20230607 | 180300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 43 | 20230607 | 180200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 44 | 20230607 | 180100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 45 | 20230607 | 180000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 46 | 20230607 | 175900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 47 | 20230607 | 175800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 48 | 20230607 | 175700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 49 | 20230607 | 175600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 50 | 20230607 | 175500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 51 | 20230607 | 175400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 52 | 20230607 | 175300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 53 | 20230607 | 175200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 54 | 20230607 | 175100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 55 | 20230607 | 175000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 56 | 20230607 | 174900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 57 | 20230607 | 174800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 58 | 20230607 | 174700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 59 | 20230607 | 174600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 60 | 20230607 | 174500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 61 | 20230607 | 174400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 62 | 20230607 | 174300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 1207 |
| 63 | 20230607 | 174200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 64 | 20230607 | 174100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 65 | 20230607 | 174000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 66 | 20230607 | 173900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 67 | 20230607 | 173800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 68 | 20230607 | 173700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 69 | 20230607 | 173600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 70 | 20230607 | 173500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 71 | 20230607 | 173400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 72 | 20230607 | 173300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 73 | 20230607 | 173200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 74 | 20230607 | 173100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 75 | 20230607 | 173000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 76 | 20230607 | 172900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 77 | 20230607 | 172800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 78 | 20230607 | 172700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 79 | 20230607 | 172600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 80 | 20230607 | 172500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 81 | 20230607 | 172400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 82 | 20230607 | 172300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 83 | 20230607 | 172200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 84 | 20230607 | 172100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 85 | 20230607 | 172000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 86 | 20230607 | 171900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 87 | 20230607 | 171800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 88 | 20230607 | 171700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 89 | 20230607 | 171600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 90 | 20230607 | 171500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 91 | 20230607 | 171400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 92 | 20230607 | 171300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 1207 |
| 93 | 20230607 | 171200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 94 | 20230607 | 171100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 95 | 20230607 | 171000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 96 | 20230607 | 170900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 97 | 20230607 | 170800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 98 | 20230607 | 170700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 99 | 20230607 | 170600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 100 | 20230607 | 170500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 101 | 20230607 | 170400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 102 | 20230607 | 170300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 103 | 20230607 | 170200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 104 | 20230607 | 170100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 105 | 20230607 | 170000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 106 | 20230607 | 165900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 107 | 20230607 | 165800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 108 | 20230607 | 165700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 109 | 20230607 | 165600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 110 | 20230607 | 165500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 111 | 20230607 | 165400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 112 | 20230607 | 165300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 113 | 20230607 | 165200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 114 | 20230607 | 165100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 115 | 20230607 | 165000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 116 | 20230607 | 164900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 117 | 20230607 | 164800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 118 | 20230607 | 164700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 119 | 20230607 | 164600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 120 | 20230607 | 164500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 121 | 20230607 | 164400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 122 | 20230607 | 164300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 1207 |
| 123 | 20230607 | 164200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 124 | 20230607 | 164100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 125 | 20230607 | 164000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 126 | 20230607 | 163900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 127 | 20230607 | 163800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 128 | 20230607 | 163700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 129 | 20230607 | 163600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 130 | 20230607 | 163500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 131 | 20230607 | 163400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 132 | 20230607 | 163300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 133 | 20230607 | 163200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 134 | 20230607 | 163100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 135 | 20230607 | 163000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 136 | 20230607 | 162900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 137 | 20230607 | 162800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 138 | 20230607 | 162700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 139 | 20230607 | 162600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 140 | 20230607 | 162500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 141 | 20230607 | 162400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 142 | 20230607 | 162300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 143 | 20230607 | 162200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 144 | 20230607 | 162100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 145 | 20230607 | 162000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 146 | 20230607 | 161900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 147 | 20230607 | 161800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 148 | 20230607 | 161700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 149 | 20230607 | 161600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 150 | 20230607 | 161500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 151 | 20230607 | 161400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 152 | 20230607 | 161300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 1207 |
| 153 | 20230607 | 161200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 154 | 20230607 | 161100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 155 | 20230607 | 161000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 156 | 20230607 | 160900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 157 | 20230607 | 160800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 158 | 20230607 | 160700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 159 | 20230607 | 160600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 160 | 20230607 | 160500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 161 | 20230607 | 160400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 162 | 20230607 | 160300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 163 | 20230607 | 160200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 164 | 20230607 | 160100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 165 | 20230607 | 160000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 166 | 20230607 | 155900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 167 | 20230607 | 155800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 168 | 20230607 | 155700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 169 | 20230607 | 155600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 170 | 20230607 | 155500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 171 | 20230607 | 155400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 172 | 20230607 | 155300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 173 | 20230607 | 155200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 174 | 20230607 | 155100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 175 | 20230607 | 155000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 176 | 20230607 | 154900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 177 | 20230607 | 154800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 178 | 20230607 | 154700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 179 | 20230607 | 154600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 180 | 20230607 | 154500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 181 | 20230607 | 154400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 182 | 20230607 | 154300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 1207 |
| 183 | 20230607 | 154200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 184 | 20230607 | 154100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 185 | 20230607 | 154000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 186 | 20230607 | 153900 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 187 | 20230607 | 153800 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 188 | 20230607 | 153700 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 189 | 20230607 | 153600 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 190 | 20230607 | 153500 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 191 | 20230607 | 153400 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 192 | 20230607 | 153300 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 193 | 20230607 | 153200 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 194 | 20230607 | 153100 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 0 |
| 195 | 20230607 | 153000 | 1899288810 | 15380 | 15380 | 15380 | 15380 | 1207 |
| 196 | 20230607 | 152900 | 1880725150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 197 | 20230607 | 152800 | 1880725150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 198 | 20230607 | 152700 | 1880725150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 199 | 20230607 | 152600 | 1880725150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 200 | 20230607 | 152500 | 1880725150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 201 | 20230607 | 152400 | 1880725150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 202 | 20230607 | 152300 | 1880725150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 203 | 20230607 | 152200 | 1880725150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 204 | 20230607 | 152100 | 1880725150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 205 | 20230607 | 152000 | 1880725150 | 15380 | 15380 | 15380 | 15380 | 0 |
| 206 | 20230607 | 151900 | 1880725150 | 15380 | 15370 | 15380 | 15370 | 544 |
| 207 | 20230607 | 151800 | 1872362870 | 15380 | 15380 | 15380 | 15380 | 34 |
| 208 | 20230607 | 151700 | 1871839950 | 15370 | 15370 | 15380 | 15370 | 1777 |
| 209 | 20230607 | 151600 | 1844527100 | 15380 | 15380 | 15380 | 15370 | 1021 |
| 210 | 20230607 | 151500 | 1828824130 | 15380 | 15370 | 15380 | 15370 | 333 |
| 211 | 20230607 | 151400 | 1823704580 | 15370 | 15380 | 15390 | 15370 | 730 |
| 212 | 20230607 | 151300 | 1812477620 | 15380 | 15400 | 15400 | 15380 | 515 |
| 213 | 20230607 | 151200 | 1804552450 | 15380 | 15380 | 15400 | 15380 | 1159 |
| 214 | 20230607 | 151100 | 1786727010 | 15400 | 15390 | 15400 | 15380 | 715 |
| 215 | 20230607 | 151000 | 1775726120 | 15400 | 15390 | 15400 | 15390 | 45 |
| 216 | 20230607 | 150900 | 1775033210 | 15390 | 15390 | 15390 | 15380 | 64 |
| 217 | 20230607 | 150800 | 1774048500 | 15390 | 15410 | 15410 | 15380 | 1162 |
| 218 | 20230607 | 150700 | 1756162660 | 15410 | 15410 | 15410 | 15390 | 433 |
| 219 | 20230607 | 150600 | 1749495270 | 15400 | 15390 | 15420 | 15390 | 462 |
| 220 | 20230607 | 150500 | 1742380090 | 15400 | 15390 | 15400 | 15390 | 23 |
| 221 | 20230607 | 150400 | 1742025910 | 15400 | 15390 | 15400 | 15380 | 636 |
| 222 | 20230607 | 150300 | 1732242850 | 15390 | 15400 | 15400 | 15380 | 1715 |
| 223 | 20230607 | 150200 | 1705848970 | 15400 | 15400 | 15400 | 15400 | 363 |
| 224 | 20230607 | 150100 | 1700258770 | 15400 | 15400 | 15400 | 15400 | 40 |
| 225 | 20230607 | 150000 | 1699642770 | 15400 | 15400 | 15400 | 15400 | 170 |
| 226 | 20230607 | 145900 | 1697024770 | 15400 | 15400 | 15400 | 15400 | 47 |
| 227 | 20230607 | 145800 | 1696300970 | 15400 | 15400 | 15400 | 15400 | 572 |
| 228 | 20230607 | 145700 | 1687492170 | 15400 | 15400 | 15400 | 15400 | 0 |
| 229 | 20230607 | 145600 | 1687492170 | 15400 | 15400 | 15400 | 15400 | 365 |
| 230 | 20230607 | 145500 | 1681871170 | 15410 | 15410 | 15410 | 15410 | 34 |
| 231 | 20230607 | 145400 | 1681347230 | 15400 | 15430 | 15430 | 15390 | 225 |
| 232 | 20230607 | 145300 | 1677879240 | 15430 | 15390 | 15430 | 15390 | 12 |
| 233 | 20230607 | 145200 | 1677694120 | 15430 | 15430 | 15430 | 15390 | 110 |
| 234 | 20230607 | 145100 | 1676001100 | 15390 | 15390 | 15430 | 15390 | 2191 |
| 235 | 20230607 | 145000 | 1642247780 | 15400 | 15400 | 15400 | 15390 | 66 |
| 236 | 20230607 | 144900 | 1641231940 | 15400 | 15400 | 15400 | 15390 | 61 |
| 237 | 20230607 | 144800 | 1640292620 | 15400 | 15400 | 15400 | 15400 | 149 |
| 238 | 20230607 | 144700 | 1637998020 | 15400 | 15400 | 15400 | 15400 | 1382 |
| 239 | 20230607 | 144600 | 1616715220 | 15400 | 15410 | 15410 | 15400 | 11 |
| 240 | 20230607 | 144500 | 1616545810 | 15400 | 15410 | 15410 | 15400 | 25 |
| 241 | 20230607 | 144400 | 1616160720 | 15400 | 15400 | 15410 | 15400 | 225 |
| 242 | 20230607 | 144300 | 1612695550 | 15410 | 15410 | 15410 | 15400 | 55 |
| 243 | 20230607 | 144200 | 1611848030 | 15400 | 15410 | 15410 | 15400 | 74 |
| 244 | 20230607 | 144100 | 1610708420 | 15410 | 15410 | 15410 | 15410 | 1 |
| 245 | 20230607 | 144000 | 1610693010 | 15400 | 15400 | 15410 | 15400 | 15 |
| 246 | 20230607 | 143900 | 1610461880 | 15400 | 15410 | 15410 | 15400 | 719 |
| 247 | 20230607 | 143800 | 1599386440 | 15410 | 15410 | 15410 | 15410 | 1557 |
| 248 | 20230607 | 143700 | 1575393070 | 15410 | 15410 | 15410 | 15410 | 17 |
| 249 | 20230607 | 143600 | 1575131100 | 15410 | 15420 | 15420 | 15410 | 24 |
| 250 | 20230607 | 143500 | 1574761030 | 15410 | 15410 | 15410 | 15410 | 408 |
| 251 | 20230607 | 143400 | 1568473750 | 15410 | 15410 | 15420 | 15410 | 527 |
| 252 | 20230607 | 143300 | 1560352650 | 15420 | 15420 | 15420 | 15420 | 371 |
| 253 | 20230607 | 143200 | 1554631830 | 15420 | 15430 | 15430 | 15420 | 182 |
| 254 | 20230607 | 143100 | 1551824680 | 15420 | 15430 | 15430 | 15420 | 109 |
| 255 | 20230607 | 143000 | 1550143890 | 15420 | 15420 | 15420 | 15420 | 6 |
| 256 | 20230607 | 142900 | 1550051370 | 15420 | 15420 | 15420 | 15420 | 438 |
| 257 | 20230607 | 142800 | 1543297410 | 15420 | 15440 | 15440 | 15420 | 137 |
| 258 | 20230607 | 142700 | 1541183510 | 15420 | 15430 | 15430 | 15420 | 66 |
| 259 | 20230607 | 142600 | 1540165430 | 15420 | 15430 | 15430 | 15420 | 98 |
| 260 | 20230607 | 142500 | 1538653370 | 15430 | 15420 | 15430 | 15420 | 302 |
| 261 | 20230607 | 142400 | 1533995530 | 15420 | 15420 | 15420 | 15410 | 21 |
| 262 | 20230607 | 142300 | 1533671790 | 15420 | 15410 | 15420 | 15410 | 17 |
| 263 | 20230607 | 142200 | 1533409780 | 15410 | 15420 | 15420 | 15410 | 20 |
| 264 | 20230607 | 142100 | 1533101450 | 15420 | 15410 | 15420 | 15410 | 18 |
| 265 | 20230607 | 142000 | 1532823970 | 15430 | 15420 | 15430 | 15420 | 10 |
| 266 | 20230607 | 141900 | 1532669720 | 15440 | 15440 | 15440 | 15410 | 83 |
| 267 | 20230607 | 141800 | 1531390630 | 15430 | 15420 | 15430 | 15420 | 110 |
| 268 | 20230607 | 141700 | 1529694350 | 15420 | 15420 | 15420 | 15410 | 210 |
| 269 | 20230607 | 141600 | 1526456230 | 15410 | 15410 | 15410 | 15410 | 451 |
| 270 | 20230607 | 141500 | 1519506320 | 15410 | 15410 | 15410 | 15410 | 59 |
| 271 | 20230607 | 141400 | 1518597130 | 15410 | 15410 | 15410 | 15410 | 12 |
| 272 | 20230607 | 141300 | 1518412210 | 15410 | 15420 | 15420 | 15410 | 21 |
| 273 | 20230607 | 141200 | 1518088500 | 15420 | 15410 | 15420 | 15410 | 9 |
| 274 | 20230607 | 141100 | 1517949800 | 15420 | 15420 | 15420 | 15420 | 20 |
| 275 | 20230607 | 141000 | 1517641400 | 15400 | 15410 | 15410 | 15400 | 1578 |
| 276 | 20230607 | 140900 | 1493334320 | 15410 | 15410 | 15410 | 15410 | 10 |
| 277 | 20230607 | 140800 | 1493180220 | 15420 | 15410 | 15420 | 15410 | 276 |
| 278 | 20230607 | 140700 | 1488926190 | 15410 | 15410 | 15410 | 15400 | 76 |
| 279 | 20230607 | 140600 | 1487755600 | 15400 | 15410 | 15410 | 15400 | 19 |
| 280 | 20230607 | 140500 | 1487462840 | 15410 | 15410 | 15410 | 15400 | 81 |
| 281 | 20230607 | 140400 | 1486214710 | 15400 | 15410 | 15410 | 15400 | 1034 |
| 282 | 20230607 | 140300 | 1470289780 | 15410 | 15410 | 15410 | 15400 | 26 |
| 283 | 20230607 | 140200 | 1469889200 | 15410 | 15410 | 15410 | 15410 | 125 |
| 284 | 20230607 | 140100 | 1467962950 | 15400 | 15400 | 15410 | 15400 | 88 |
| 285 | 20230607 | 140000 | 1466607650 | 15410 | 15410 | 15410 | 15400 | 208 |
| 286 | 20230607 | 135900 | 1463404000 | 15400 | 15400 | 15410 | 15400 | 97 |
| 287 | 20230607 | 135800 | 1461910090 | 15400 | 15410 | 15410 | 15400 | 98 |
| 288 | 20230607 | 135700 | 1460400240 | 15410 | 15400 | 15410 | 15400 | 131 |
| 289 | 20230607 | 135600 | 1458382830 | 15400 | 15410 | 15410 | 15400 | 1226 |
| 290 | 20230607 | 135500 | 1439501970 | 15410 | 15410 | 15410 | 15400 | 1010 |
| 291 | 20230607 | 135400 | 1423945940 | 15410 | 15420 | 15420 | 15410 | 19 |
| 292 | 20230607 | 135300 | 1423653040 | 15410 | 15410 | 15420 | 15410 | 2028 |
| 293 | 20230607 | 135200 | 1392401360 | 15410 | 15410 | 15410 | 15410 | 1 |
| 294 | 20230607 | 135100 | 1392385950 | 15420 | 15420 | 15420 | 15410 | 1067 |
| 295 | 20230607 | 135000 | 1375932880 | 15430 | 15430 | 15430 | 15430 | 33 |
| 296 | 20230607 | 134900 | 1375423690 | 15420 | 15430 | 15430 | 15420 | 11 |
| 297 | 20230607 | 134800 | 1375254040 | 15430 | 15430 | 15430 | 15430 | 9 |
| 298 | 20230607 | 134700 | 1375115170 | 15420 | 15420 | 15420 | 15420 | 62 |
| 299 | 20230607 | 134600 | 1374159130 | 15420 | 15420 | 15420 | 15420 | 8 |
| 300 | 20230607 | 134500 | 1374035770 | 15420 | 15420 | 15420 | 15420 | 65 |
| 301 | 20230607 | 134400 | 1373033470 | 15420 | 15410 | 15420 | 15410 | 29 |
| 302 | 20230607 | 134300 | 1372586560 | 15410 | 15420 | 15420 | 15410 | 21 |
| 303 | 20230607 | 134200 | 1372262900 | 15410 | 15410 | 15410 | 15410 | 209 |
| 304 | 20230607 | 134100 | 1369042210 | 15410 | 15410 | 15410 | 15410 | 20 |
| 305 | 20230607 | 134000 | 1368734010 | 15410 | 15410 | 15410 | 15410 | 31 |
| 306 | 20230607 | 133900 | 1368256300 | 15410 | 15420 | 15420 | 15410 | 62 |
| 307 | 20230607 | 133800 | 1367300620 | 15410 | 15410 | 15410 | 15410 | 0 |
| 308 | 20230607 | 133700 | 1367300620 | 15410 | 15410 | 15410 | 15410 | 17 |
| 309 | 20230607 | 133600 | 1367038650 | 15440 | 15420 | 15440 | 15410 | 2757 |
| 310 | 20230607 | 133500 | 1324532890 | 15420 | 15450 | 15450 | 15420 | 502 |
| 311 | 20230607 | 133400 | 1316783130 | 15440 | 15440 | 15440 | 15440 | 699 |
| 312 | 20230607 | 133300 | 1305990570 | 15440 | 15440 | 15440 | 15440 | 2 |
| 313 | 20230607 | 133200 | 1305959690 | 15430 | 15430 | 15430 | 15430 | 0 |
| 314 | 20230607 | 133100 | 1305959690 | 15430 | 15440 | 15440 | 15430 | 65 |
| 315 | 20230607 | 133000 | 1304956240 | 15440 | 15440 | 15440 | 15440 | 8 |
| 316 | 20230607 | 132900 | 1304832720 | 15440 | 15440 | 15440 | 15440 | 12 |
| 317 | 20230607 | 132800 | 1304647440 | 15430 | 15430 | 15430 | 15430 | 0 |
| 318 | 20230607 | 132700 | 1304647440 | 15430 | 15430 | 15440 | 15430 | 119 |
| 319 | 20230607 | 132600 | 1302810970 | 15440 | 15440 | 15440 | 15440 | 7 |
| 320 | 20230607 | 132500 | 1302702890 | 15430 | 15430 | 15440 | 15430 | 210 |
| 321 | 20230607 | 132400 | 1299462090 | 15430 | 15430 | 15430 | 15430 | 2 |
| 322 | 20230607 | 132300 | 1299431230 | 15430 | 15430 | 15430 | 15420 | 51 |
| 323 | 20230607 | 132200 | 1298644500 | 15430 | 15430 | 15430 | 15430 | 2 |
| 324 | 20230607 | 132100 | 1298613640 | 15430 | 15420 | 15430 | 15420 | 71 |
| 325 | 20230607 | 132000 | 1297518510 | 15420 | 15420 | 15420 | 15420 | 23 |
| 326 | 20230607 | 131900 | 1297163850 | 15430 | 15430 | 15430 | 15430 | 40 |
| 327 | 20230607 | 131800 | 1296546650 | 15420 | 15420 | 15420 | 15420 | 13 |
| 328 | 20230607 | 131700 | 1296346190 | 15430 | 15420 | 15430 | 15420 | 11 |
| 329 | 20230607 | 131600 | 1296176560 | 15430 | 15430 | 15430 | 15430 | 0 |
| 330 | 20230607 | 131500 | 1296176560 | 15430 | 15430 | 15440 | 15430 | 12 |
| 331 | 20230607 | 131400 | 1295991390 | 15430 | 15430 | 15430 | 15430 | 14 |
| 332 | 20230607 | 131300 | 1295775370 | 15420 | 15430 | 15430 | 15420 | 17 |
| 333 | 20230607 | 131200 | 1295513220 | 15420 | 15420 | 15430 | 15420 | 188 |
| 334 | 20230607 | 131100 | 1292614160 | 15430 | 15430 | 15430 | 15430 | 11 |
| 335 | 20230607 | 131000 | 1292444430 | 15420 | 15420 | 15420 | 15420 | 10 |
| 336 | 20230607 | 130900 | 1292290230 | 15420 | 15430 | 15430 | 15420 | 335 |
| 337 | 20230607 | 130800 | 1287124380 | 15420 | 15420 | 15420 | 15420 | 10 |
| 338 | 20230607 | 130700 | 1286970180 | 15410 | 15410 | 15410 | 15410 | 0 |
| 339 | 20230607 | 130600 | 1286970180 | 15410 | 15410 | 15410 | 15410 | 0 |
| 340 | 20230607 | 130500 | 1286970180 | 15410 | 15430 | 15430 | 15410 | 828 |
| 341 | 20230607 | 130400 | 1274203140 | 15430 | 15430 | 15430 | 15430 | 0 |
| 342 | 20230607 | 130300 | 1274203140 | 15430 | 15430 | 15430 | 15430 | 43 |
| 343 | 20230607 | 130200 | 1273539650 | 15430 | 15440 | 15440 | 15430 | 253 |
| 344 | 20230607 | 130100 | 1269635560 | 15430 | 15430 | 15430 | 15430 | 5 |
| 345 | 20230607 | 130000 | 1269558410 | 15430 | 15430 | 15430 | 15430 | 40 |
| 346 | 20230607 | 125900 | 1268941210 | 15430 | 15430 | 15430 | 15430 | 70 |
| 347 | 20230607 | 125800 | 1267861110 | 15430 | 15430 | 15430 | 15430 | 38 |
| 348 | 20230607 | 125700 | 1267274770 | 15430 | 15430 | 15430 | 15430 | 15 |
| 349 | 20230607 | 125600 | 1267043320 | 15430 | 15430 | 15440 | 15430 | 137 |
| 350 | 20230607 | 125500 | 1264929210 | 15430 | 15430 | 15440 | 15430 | 88 |
| 351 | 20230607 | 125400 | 1263570960 | 15430 | 15430 | 15430 | 15430 | 41 |
| 352 | 20230607 | 125300 | 1262938330 | 15440 | 15430 | 15440 | 15430 | 354 |
| 353 | 20230607 | 125200 | 1257476100 | 15430 | 15430 | 15430 | 15430 | 2 |
| 354 | 20230607 | 125100 | 1257445240 | 15460 | 15450 | 15460 | 15450 | 30 |
| 355 | 20230607 | 125000 | 1256981610 | 15430 | 15430 | 15430 | 15430 | 10 |
| 356 | 20230607 | 124900 | 1256827310 | 15430 | 15430 | 15430 | 15430 | 0 |
| 357 | 20230607 | 124800 | 1256827310 | 15430 | 15430 | 15430 | 15430 | 17 |
| 358 | 20230607 | 124700 | 1256565000 | 15430 | 15430 | 15430 | 15430 | 1 |
| 359 | 20230607 | 124600 | 1256549570 | 15430 | 15430 | 15430 | 15430 | 0 |
| 360 | 20230607 | 124500 | 1256549570 | 15430 | 15450 | 15450 | 15430 | 37 |
| 361 | 20230607 | 124400 | 1255978560 | 15430 | 15430 | 15430 | 15430 | 120 |
| 362 | 20230607 | 124300 | 1254126960 | 15440 | 15440 | 15440 | 15440 | 0 |
| 363 | 20230607 | 124200 | 1254126960 | 15440 | 15410 | 15440 | 15410 | 302 |
| 364 | 20230607 | 124100 | 1249468890 | 15420 | 15430 | 15430 | 15410 | 463 |
| 365 | 20230607 | 124000 | 1242330070 | 15420 | 15420 | 15420 | 15420 | 50 |
| 366 | 20230607 | 123900 | 1241559070 | 15420 | 15420 | 15420 | 15420 | 100 |
| 367 | 20230607 | 123800 | 1240017070 | 15430 | 15430 | 15430 | 15430 | 8 |
| 368 | 20230607 | 123700 | 1239893630 | 15430 | 15430 | 15430 | 15430 | 14 |
| 369 | 20230607 | 123600 | 1239677610 | 15430 | 15420 | 15430 | 15420 | 64 |
| 370 | 20230607 | 123500 | 1238690530 | 15420 | 15420 | 15420 | 15420 | 2 |
| 371 | 20230607 | 123400 | 1238659690 | 15420 | 15410 | 15420 | 15410 | 1009 |
| 372 | 20230607 | 123300 | 1223110910 | 15420 | 15420 | 15420 | 15410 | 199 |
| 373 | 20230607 | 123200 | 1220043330 | 15420 | 15420 | 15420 | 15420 | 0 |
| 374 | 20230607 | 123100 | 1220043330 | 15420 | 15420 | 15420 | 15420 | 519 |
| 375 | 20230607 | 123000 | 1212040350 | 15420 | 15440 | 15440 | 15420 | 1079 |
| 376 | 20230607 | 122900 | 1195400160 | 15430 | 15430 | 15430 | 15430 | 0 |
| 377 | 20230607 | 122800 | 1195400160 | 15430 | 15430 | 15430 | 15430 | 112 |
| 378 | 20230607 | 122700 | 1193672000 | 15430 | 15440 | 15440 | 15430 | 80 |
| 379 | 20230607 | 122600 | 1192436860 | 15440 | 15440 | 15440 | 15440 | 0 |
| 380 | 20230607 | 122500 | 1192436860 | 15440 | 15440 | 15440 | 15440 | 92 |
| 381 | 20230607 | 122400 | 1191016380 | 15440 | 15440 | 15440 | 15440 | 14 |
| 382 | 20230607 | 122300 | 1190800220 | 15430 | 15430 | 15430 | 15430 | 1 |
| 383 | 20230607 | 122200 | 1190784790 | 15430 | 15430 | 15430 | 15430 | 185 |
| 384 | 20230607 | 122100 | 1187930240 | 15420 | 15430 | 15430 | 15420 | 27 |
| 385 | 20230607 | 122000 | 1187513640 | 15430 | 15430 | 15430 | 15430 | 6 |
| 386 | 20230607 | 121900 | 1187421060 | 15430 | 15430 | 15430 | 15430 | 69 |
| 387 | 20230607 | 121800 | 1186356390 | 15430 | 15430 | 15430 | 15430 | 370 |
| 388 | 20230607 | 121700 | 1180647290 | 15430 | 15430 | 15430 | 15430 | 0 |
| 389 | 20230607 | 121600 | 1180647290 | 15430 | 15450 | 15450 | 15430 | 77 |
| 390 | 20230607 | 121500 | 1179458860 | 15450 | 15450 | 15450 | 15440 | 756 |
| 391 | 20230607 | 121400 | 1167783160 | 15450 | 15460 | 15460 | 15450 | 145 |
| 392 | 20230607 | 121300 | 1165542780 | 15460 | 15460 | 15460 | 15460 | 2 |
| 393 | 20230607 | 121200 | 1165511860 | 15460 | 15460 | 15460 | 15460 | 16 |
| 394 | 20230607 | 121100 | 1165264500 | 15460 | 15440 | 15460 | 15440 | 140 |
| 395 | 20230607 | 121000 | 1163101650 | 15440 | 15450 | 15450 | 15440 | 33 |
| 396 | 20230607 | 120900 | 1162592120 | 15450 | 15440 | 15450 | 15440 | 19 |
| 397 | 20230607 | 120800 | 1162298710 | 15440 | 15450 | 15450 | 15440 | 15 |
| 398 | 20230607 | 120700 | 1162067040 | 15450 | 15440 | 15450 | 15440 | 4 |
| 399 | 20230607 | 120600 | 1162005270 | 15450 | 15450 | 15450 | 15450 | 40 |
| 400 | 20230607 | 120500 | 1161387270 | 15430 | 15470 | 15470 | 15430 | 756 |
| 401 | 20230607 | 120400 | 1149722090 | 15470 | 15450 | 15470 | 15450 | 27 |
| 402 | 20230607 | 120300 | 1149304780 | 15450 | 15440 | 15460 | 15430 | 148 |
| 403 | 20230607 | 120200 | 1147020780 | 15440 | 15470 | 15470 | 15440 | 252 |
| 404 | 20230607 | 120100 | 1143128600 | 15450 | 15440 | 15450 | 15440 | 208 |
| 405 | 20230607 | 120000 | 1139917000 | 15440 | 15440 | 15440 | 15440 | 52 |
| 406 | 20230607 | 115900 | 1139114120 | 15470 | 15470 | 15470 | 15470 | 1 |
| 407 | 20230607 | 115800 | 1139098650 | 15440 | 15460 | 15470 | 15440 | 582 |
| 408 | 20230607 | 115700 | 1130106640 | 15460 | 15460 | 15460 | 15460 | 137 |
| 409 | 20230607 | 115600 | 1127988620 | 15460 | 15460 | 15460 | 15460 | 0 |
| 410 | 20230607 | 115500 | 1127988620 | 15460 | 15480 | 15480 | 15460 | 438 |
| 411 | 20230607 | 115400 | 1121212810 | 15480 | 15470 | 15480 | 15470 | 6 |
| 412 | 20230607 | 115300 | 1121119950 | 15480 | 15480 | 15480 | 15480 | 2 |
| 413 | 20230607 | 115200 | 1121088990 | 15480 | 15470 | 15480 | 15470 | 194 |
| 414 | 20230607 | 115100 | 1118087180 | 15470 | 15450 | 15470 | 15450 | 35 |
| 415 | 20230607 | 115000 | 1117546270 | 15450 | 15450 | 15450 | 15450 | 0 |
| 416 | 20230607 | 114900 | 1117546270 | 15450 | 15460 | 15460 | 15450 | 88 |
| 417 | 20230607 | 114800 | 1116186310 | 15450 | 15460 | 15460 | 15450 | 63 |
| 418 | 20230607 | 114700 | 1115212940 | 15450 | 15440 | 15450 | 15440 | 24 |
| 419 | 20230607 | 114600 | 1114842190 | 15440 | 15440 | 15440 | 15440 | 5 |
| 420 | 20230607 | 114500 | 1114764990 | 15440 | 15450 | 15450 | 15440 | 500 |
| 421 | 20230607 | 114400 | 1107044790 | 15450 | 15450 | 15450 | 15450 | 65 |
| 422 | 20230607 | 114300 | 1106040540 | 15470 | 15470 | 15470 | 15470 | 1 |
| 423 | 20230607 | 114200 | 1106025070 | 15470 | 15440 | 15470 | 15440 | 305 |
| 424 | 20230607 | 114100 | 1101315720 | 15440 | 15440 | 15440 | 15440 | 204 |
| 425 | 20230607 | 114000 | 1098165960 | 15440 | 15440 | 15440 | 15440 | 49 |
| 426 | 20230607 | 113900 | 1097409400 | 15440 | 15450 | 15450 | 15440 | 201 |
| 427 | 20230607 | 113800 | 1094305180 | 15450 | 15450 | 15450 | 15450 | 22 |
| 428 | 20230607 | 113700 | 1093965280 | 15450 | 15450 | 15450 | 15450 | 78 |
| 429 | 20230607 | 113600 | 1092760180 | 15480 | 15450 | 15480 | 15450 | 106 |
| 430 | 20230607 | 113500 | 1091122450 | 15480 | 15480 | 15480 | 15480 | 5 |
| 431 | 20230607 | 113400 | 1091045050 | 15450 | 15480 | 15480 | 15450 | 155 |
| 432 | 20230607 | 113300 | 1088650180 | 15480 | 15480 | 15490 | 15450 | 186 |
| 433 | 20230607 | 113200 | 1085769820 | 15460 | 15460 | 15460 | 15460 | 4 |
| 434 | 20230607 | 113100 | 1085707980 | 15460 | 15470 | 15470 | 15460 | 262 |
| 435 | 20230607 | 113000 | 1081655140 | 15460 | 15460 | 15470 | 15460 | 42 |
| 436 | 20230607 | 112900 | 1081005470 | 15460 | 15470 | 15470 | 15460 | 226 |
| 437 | 20230607 | 112800 | 1077511400 | 15460 | 15460 | 15460 | 15460 | 0 |
| 438 | 20230607 | 112700 | 1077511400 | 15460 | 15460 | 15470 | 15460 | 374 |
| 439 | 20230607 | 112600 | 1071729050 | 15440 | 15450 | 15450 | 15440 | 1168 |
| 440 | 20230607 | 112500 | 1053686960 | 15460 | 15460 | 15460 | 15450 | 14 |
| 441 | 20230607 | 112400 | 1053470550 | 15450 | 15450 | 15450 | 15450 | 35 |
| 442 | 20230607 | 112300 | 1052929800 | 15450 | 15450 | 15450 | 15450 | 12 |
| 443 | 20230607 | 112200 | 1052744400 | 15460 | 15460 | 15460 | 15460 | 52 |
| 444 | 20230607 | 112100 | 1051940480 | 15460 | 15460 | 15460 | 15460 | 80 |
| 445 | 20230607 | 112000 | 1050703680 | 15450 | 15470 | 15470 | 15450 | 93 |
| 446 | 20230607 | 111900 | 1049266100 | 15470 | 15470 | 15470 | 15470 | 3 |
| 447 | 20230607 | 111800 | 1049219690 | 15470 | 15460 | 15470 | 15460 | 11 |
| 448 | 20230607 | 111700 | 1049049570 | 15460 | 15460 | 15470 | 15460 | 35 |
| 449 | 20230607 | 111600 | 1048508310 | 15460 | 15450 | 15460 | 15450 | 4 |
| 450 | 20230607 | 111500 | 1048446480 | 15450 | 15470 | 15470 | 15450 | 136 |
| 451 | 20230607 | 111400 | 1046343610 | 15460 | 15460 | 15460 | 15460 | 0 |
| 452 | 20230607 | 111300 | 1046343610 | 15460 | 15460 | 15460 | 15460 | 10 |
| 453 | 20230607 | 111200 | 1046189010 | 15460 | 15460 | 15460 | 15450 | 254 |
| 454 | 20230607 | 111100 | 1042263340 | 15460 | 15470 | 15470 | 15460 | 68 |
| 455 | 20230607 | 111000 | 1041212000 | 15460 | 15450 | 15470 | 15450 | 37 |
| 456 | 20230607 | 110900 | 1040639940 | 15460 | 15450 | 15460 | 15450 | 78 |
| 457 | 20230607 | 110800 | 1039434070 | 15450 | 15460 | 15460 | 15450 | 7 |
| 458 | 20230607 | 110700 | 1039325900 | 15450 | 15460 | 15460 | 15450 | 217 |
| 459 | 20230607 | 110600 | 1035973210 | 15460 | 15460 | 15460 | 15460 | 8 |
| 460 | 20230607 | 110500 | 1035849530 | 15460 | 15460 | 15460 | 15460 | 10 |
| 461 | 20230607 | 110400 | 1035694930 | 15460 | 15450 | 15460 | 15450 | 191 |
| 462 | 20230607 | 110300 | 1032743920 | 15460 | 15470 | 15470 | 15460 | 160 |
| 463 | 20230607 | 110200 | 1030268740 | 15470 | 15460 | 15470 | 15450 | 534 |
| 464 | 20230607 | 110100 | 1022013270 | 15470 | 15470 | 15470 | 15470 | 2 |
| 465 | 20230607 | 110000 | 1021982330 | 15470 | 15460 | 15470 | 15460 | 44 |
| 466 | 20230607 | 105900 | 1021301970 | 15460 | 15460 | 15460 | 15460 | 0 |
| 467 | 20230607 | 105800 | 1021301970 | 15460 | 15460 | 15460 | 15460 | 0 |
| 468 | 20230607 | 105700 | 1021301970 | 15460 | 15460 | 15460 | 15460 | 10 |
| 469 | 20230607 | 105600 | 1021147370 | 15470 | 15460 | 15470 | 15460 | 48 |
| 470 | 20230607 | 105500 | 1020405260 | 15460 | 15470 | 15470 | 15460 | 151 |
| 471 | 20230607 | 105400 | 1018069590 | 15470 | 15470 | 15470 | 15470 | 58 |
| 472 | 20230607 | 105300 | 1017172330 | 15460 | 15460 | 15470 | 15460 | 164 |
| 473 | 20230607 | 105200 | 1014636850 | 15460 | 15460 | 15460 | 15460 | 30 |
| 474 | 20230607 | 105100 | 1014173050 | 15460 | 15480 | 15490 | 15460 | 312 |
| 475 | 20230607 | 105000 | 1009342170 | 15480 | 15470 | 15480 | 15470 | 77 |
| 476 | 20230607 | 104900 | 1008150830 | 15470 | 15460 | 15470 | 15460 | 111 |
| 477 | 20230607 | 104800 | 1006434740 | 15470 | 15470 | 15490 | 15470 | 1040 |
| 478 | 20230607 | 104700 | 990330920 | 15460 | 15480 | 15480 | 15460 | 51 |
| 479 | 20230607 | 104600 | 989542050 | 15480 | 15460 | 15480 | 15460 | 34 |
| 480 | 20230607 | 104500 | 989016380 | 15460 | 15460 | 15460 | 15440 | 1230 |
| 481 | 20230607 | 104400 | 970011330 | 15450 | 15450 | 15450 | 15450 | 0 |
| 482 | 20230607 | 104300 | 970011330 | 15450 | 15450 | 15450 | 15450 | 40 |
| 483 | 20230607 | 104200 | 969393330 | 15450 | 15450 | 15450 | 15450 | 59 |
| 484 | 20230607 | 104100 | 968481780 | 15450 | 15440 | 15450 | 15440 | 972 |
| 485 | 20230607 | 104000 | 953473890 | 15440 | 15440 | 15450 | 15440 | 892 |
| 486 | 20230607 | 103900 | 939696190 | 15440 | 15450 | 15450 | 15440 | 1956 |
| 487 | 20230607 | 103800 | 909495500 | 15450 | 15470 | 15490 | 15450 | 1439 |
| 488 | 20230607 | 103700 | 887253550 | 15490 | 15490 | 15490 | 15470 | 16 |
| 489 | 20230607 | 103600 | 887005830 | 15460 | 15490 | 15490 | 15460 | 147 |
| 490 | 20230607 | 103500 | 884732500 | 15490 | 15470 | 15490 | 15460 | 109 |
| 491 | 20230607 | 103400 | 883045190 | 15460 | 15460 | 15460 | 15460 | 90 |
| 492 | 20230607 | 103300 | 881653790 | 15460 | 15470 | 15470 | 15460 | 905 |
| 493 | 20230607 | 103200 | 867662410 | 15460 | 15470 | 15470 | 15460 | 566 |
| 494 | 20230607 | 103100 | 858912020 | 15470 | 15470 | 15470 | 15470 | 57 |
| 495 | 20230607 | 103000 | 858030230 | 15470 | 15470 | 15470 | 15470 | 130 |
| 496 | 20230607 | 102900 | 856019130 | 15470 | 15490 | 15490 | 15470 | 680 |
| 497 | 20230607 | 102800 | 845493970 | 15490 | 15490 | 15490 | 15480 | 1006 |
| 498 | 20230607 | 102700 | 829919780 | 15490 | 15490 | 15500 | 15490 | 322 |
| 499 | 20230607 | 102600 | 824931700 | 15490 | 15490 | 15490 | 15490 | 202 |
| 500 | 20230607 | 102500 | 821802720 | 15480 | 15500 | 15500 | 15480 | 351 |
| 501 | 20230607 | 102400 | 816362840 | 15500 | 15490 | 15500 | 15490 | 2 |
| 502 | 20230607 | 102300 | 816331850 | 15490 | 15490 | 15490 | 15490 | 2 |
| 503 | 20230607 | 102200 | 816300870 | 15480 | 15490 | 15490 | 15480 | 35 |
| 504 | 20230607 | 102100 | 815758730 | 15490 | 15500 | 15500 | 15490 | 428 |
| 505 | 20230607 | 102000 | 809127540 | 15500 | 15500 | 15500 | 15500 | 2 |
| 506 | 20230607 | 101900 | 809096540 | 15500 | 15500 | 15500 | 15500 | 0 |
| 507 | 20230607 | 101800 | 809096540 | 15500 | 15500 | 15510 | 15500 | 112 |
| 508 | 20230607 | 101700 | 807360440 | 15500 | 15490 | 15500 | 15490 | 139 |
| 509 | 20230607 | 101600 | 805206810 | 15500 | 15520 | 15520 | 15500 | 16 |
| 510 | 20230607 | 101500 | 804958750 | 15500 | 15510 | 15510 | 15500 | 201 |
| 511 | 20230607 | 101400 | 801842140 | 15500 | 15500 | 15510 | 15500 | 99 |
| 512 | 20230607 | 101300 | 800307630 | 15490 | 15510 | 15510 | 15490 | 223 |
| 513 | 20230607 | 101200 | 796849070 | 15500 | 15500 | 15500 | 15500 | 21 |
| 514 | 20230607 | 101100 | 796523570 | 15510 | 15510 | 15510 | 15490 | 514 |
| 515 | 20230607 | 101000 | 788557810 | 15510 | 15510 | 15520 | 15510 | 722 |
| 516 | 20230607 | 100900 | 777354760 | 15510 | 15510 | 15510 | 15510 | 1 |
| 517 | 20230607 | 100800 | 777339250 | 15500 | 15510 | 15510 | 15500 | 50 |
| 518 | 20230607 | 100700 | 776564240 | 15510 | 15510 | 15510 | 15510 | 123 |
| 519 | 20230607 | 100600 | 774656510 | 15510 | 15510 | 15510 | 15510 | 38 |
| 520 | 20230607 | 100500 | 774067130 | 15510 | 15510 | 15510 | 15510 | 333 |
| 521 | 20230607 | 100400 | 768902300 | 15510 | 15500 | 15510 | 15500 | 66 |
| 522 | 20230607 | 100300 | 767879140 | 15500 | 15490 | 15500 | 15490 | 105 |
| 523 | 20230607 | 100200 | 766252050 | 15480 | 15490 | 15490 | 15480 | 615 |
| 524 | 20230607 | 100100 | 756725720 | 15490 | 15490 | 15490 | 15480 | 198 |
| 525 | 20230607 | 100000 | 753658750 | 15490 | 15500 | 15500 | 15490 | 1362 |
| 526 | 20230607 | 095900 | 732548040 | 15490 | 15500 | 15500 | 15480 | 154 |
| 527 | 20230607 | 095800 | 730162660 | 15480 | 15480 | 15500 | 15480 | 94 |
| 528 | 20230607 | 095700 | 728707120 | 15500 | 15490 | 15500 | 15480 | 155 |
| 529 | 20230607 | 095600 | 726307660 | 15490 | 15490 | 15490 | 15480 | 54 |
| 530 | 20230607 | 095500 | 725471400 | 15490 | 15490 | 15500 | 15490 | 16 |
| 531 | 20230607 | 095400 | 725223530 | 15490 | 15490 | 15510 | 15490 | 313 |
| 532 | 20230607 | 095300 | 720374970 | 15490 | 15480 | 15490 | 15480 | 10 |
| 533 | 20230607 | 095200 | 720220120 | 15480 | 15500 | 15500 | 15480 | 164 |
| 534 | 20230607 | 095100 | 717679650 | 15490 | 15500 | 15500 | 15490 | 205 |
| 535 | 20230607 | 095000 | 714502180 | 15500 | 15530 | 15530 | 15500 | 484 |
| 536 | 20230607 | 094900 | 706989760 | 15530 | 15510 | 15530 | 15510 | 12 |
| 537 | 20230607 | 094800 | 706803590 | 15500 | 15490 | 15500 | 15490 | 369 |
| 538 | 20230607 | 094700 | 701084370 | 15490 | 15490 | 15490 | 15490 | 221 |
| 539 | 20230607 | 094600 | 697661080 | 15490 | 15500 | 15500 | 15490 | 24 |
| 540 | 20230607 | 094500 | 697289160 | 15500 | 15500 | 15500 | 15500 | 0 |
| 541 | 20230607 | 094400 | 697289160 | 15500 | 15460 | 15510 | 15450 | 544 |
| 542 | 20230607 | 094300 | 688872470 | 15460 | 15460 | 15470 | 15450 | 493 |
| 543 | 20230607 | 094200 | 681251680 | 15500 | 15490 | 15500 | 15490 | 83 |
| 544 | 20230607 | 094100 | 679965600 | 15490 | 15490 | 15490 | 15450 | 212 |
| 545 | 20230607 | 094000 | 676686760 | 15490 | 15490 | 15490 | 15490 | 0 |
| 546 | 20230607 | 093900 | 676686760 | 15490 | 15450 | 15490 | 15450 | 290 |
| 547 | 20230607 | 093800 | 672205260 | 15450 | 15450 | 15450 | 15450 | 970 |
| 548 | 20230607 | 093700 | 657218760 | 15460 | 15510 | 15510 | 15460 | 1940 |
| 549 | 20230607 | 093600 | 627156880 | 15500 | 15510 | 15510 | 15500 | 259 |
| 550 | 20230607 | 093500 | 623141850 | 15510 | 15530 | 15530 | 15500 | 865 |
| 551 | 20230607 | 093400 | 609724120 | 15540 | 15540 | 15540 | 15500 | 190 |
| 552 | 20230607 | 093300 | 606778860 | 15500 | 15500 | 15500 | 15490 | 636 |
| 553 | 20230607 | 093200 | 596922100 | 15490 | 15480 | 15490 | 15480 | 90 |
| 554 | 20230607 | 093100 | 595528220 | 15480 | 15480 | 15490 | 15470 | 719 |
| 555 | 20230607 | 093000 | 584398140 | 15490 | 15500 | 15570 | 15490 | 139 |
| 556 | 20230607 | 092900 | 582244140 | 15500 | 15520 | 15560 | 15500 | 703 |
| 557 | 20230607 | 092800 | 571335280 | 15570 | 15500 | 15570 | 15500 | 543 |
| 558 | 20230607 | 092700 | 562894360 | 15490 | 15480 | 15490 | 15480 | 721 |
| 559 | 20230607 | 092600 | 551732780 | 15480 | 15490 | 15490 | 15480 | 56 |
| 560 | 20230607 | 092500 | 550865840 | 15480 | 15440 | 15480 | 15440 | 2965 |
| 561 | 20230607 | 092400 | 505043660 | 15440 | 15430 | 15440 | 15430 | 1236 |
| 562 | 20230607 | 092300 | 485965170 | 15430 | 15430 | 15440 | 15420 | 1094 |
| 563 | 20230607 | 092200 | 469086520 | 15430 | 15410 | 15430 | 15400 | 1716 |
| 564 | 20230607 | 092100 | 442636410 | 15410 | 15430 | 15430 | 15410 | 784 |
| 565 | 20230607 | 092000 | 430544290 | 15410 | 15390 | 15410 | 15380 | 1172 |
| 566 | 20230607 | 091900 | 412504240 | 15390 | 15400 | 15400 | 15380 | 2308 |
| 567 | 20230607 | 091800 | 376979600 | 15400 | 15420 | 15420 | 15390 | 794 |
| 568 | 20230607 | 091700 | 364748450 | 15410 | 15390 | 15410 | 15390 | 2425 |
| 569 | 20230607 | 091600 | 327418380 | 15390 | 15440 | 15440 | 15390 | 4286 |
| 570 | 20230607 | 091500 | 261346950 | 15440 | 15450 | 15460 | 15440 | 647 |
| 571 | 20230607 | 091400 | 251356730 | 15460 | 15460 | 15470 | 15440 | 3339 |
| 572 | 20230607 | 091300 | 199749160 | 15470 | 15490 | 15500 | 15470 | 790 |
| 573 | 20230607 | 091200 | 187523660 | 15490 | 15500 | 15500 | 15490 | 904 |
| 574 | 20230607 | 091100 | 173517200 | 15500 | 15480 | 15520 | 15480 | 1442 |
| 575 | 20230607 | 091000 | 151167990 | 15490 | 15510 | 15510 | 15490 | 125 |
| 576 | 20230607 | 090900 | 149231630 | 15520 | 15530 | 15530 | 15500 | 707 |
| 577 | 20230607 | 090800 | 138256120 | 15530 | 15470 | 15530 | 15470 | 336 |
| 578 | 20230607 | 090700 | 133038600 | 15530 | 15550 | 15550 | 15530 | 672 |
| 579 | 20230607 | 090600 | 122591320 | 15540 | 15550 | 15570 | 15540 | 607 |
| 580 | 20230607 | 090500 | 113153030 | 15550 | 15550 | 15550 | 15450 | 998 |
| 581 | 20230607 | 090400 | 97668980 | 15560 | 15570 | 15570 | 15510 | 1725 |
| 582 | 20230607 | 090300 | 70827620 | 15570 | 15570 | 15580 | 15560 | 301 |
| 583 | 20230607 | 090200 | 66140610 | 15580 | 15540 | 15580 | 15510 | 994 |
| 584 | 20230607 | 090100 | 50690850 | 15540 | 15510 | 15540 | 15510 | 305 |
| 585 | 20230607 | 090000 | 45957430 | 15500 | 15490 | 15500 | 15450 | 2957 |