29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 183700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 7808 |
| 3 | 20230615 | 183600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 4 | 20230615 | 183500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 5 | 20230615 | 183400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 6 | 20230615 | 183300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 7 | 20230615 | 183200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 8 | 20230615 | 183100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 9 | 20230615 | 183000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 10 | 20230615 | 182900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 11 | 20230615 | 182800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 12 | 20230615 | 182700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 13 | 20230615 | 182600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 14 | 20230615 | 182500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 15 | 20230615 | 182400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 16 | 20230615 | 182300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 17 | 20230615 | 182200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 18 | 20230615 | 182100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 19 | 20230615 | 182000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 20 | 20230615 | 181900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 21 | 20230615 | 181800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 22 | 20230615 | 181700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 23 | 20230615 | 181600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 24 | 20230615 | 181500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 25 | 20230615 | 181400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 26 | 20230615 | 181300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 27 | 20230615 | 181200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 28 | 20230615 | 181100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 29 | 20230615 | 181000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 30 | 20230615 | 180900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 31 | 20230615 | 180800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 32 | 20230615 | 180700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 7808 |
| 33 | 20230615 | 180600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 34 | 20230615 | 180500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 35 | 20230615 | 180400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 36 | 20230615 | 180300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 37 | 20230615 | 180200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 38 | 20230615 | 180100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 39 | 20230615 | 180000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 40 | 20230615 | 175900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 41 | 20230615 | 175800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 42 | 20230615 | 175700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 43 | 20230615 | 175600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 44 | 20230615 | 175500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 45 | 20230615 | 175400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 46 | 20230615 | 175300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 47 | 20230615 | 175200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 48 | 20230615 | 175100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 49 | 20230615 | 175000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 50 | 20230615 | 174900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 51 | 20230615 | 174800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 52 | 20230615 | 174700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 53 | 20230615 | 174600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 54 | 20230615 | 174500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 55 | 20230615 | 174400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 56 | 20230615 | 174300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 57 | 20230615 | 174200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 58 | 20230615 | 174100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 59 | 20230615 | 174000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 60 | 20230615 | 173900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 61 | 20230615 | 173800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 62 | 20230615 | 173700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 7808 |
| 63 | 20230615 | 173600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 64 | 20230615 | 173500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 65 | 20230615 | 173400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 66 | 20230615 | 173300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 67 | 20230615 | 173200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 68 | 20230615 | 173100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 69 | 20230615 | 173000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 70 | 20230615 | 172900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 71 | 20230615 | 172800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 72 | 20230615 | 172700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 73 | 20230615 | 172600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 74 | 20230615 | 172500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 75 | 20230615 | 172400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 76 | 20230615 | 172300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 77 | 20230615 | 172200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 78 | 20230615 | 172100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 79 | 20230615 | 172000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 80 | 20230615 | 171900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 81 | 20230615 | 171800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 82 | 20230615 | 171700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 83 | 20230615 | 171600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 84 | 20230615 | 171500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 85 | 20230615 | 171400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 86 | 20230615 | 171300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 87 | 20230615 | 171200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 88 | 20230615 | 171100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 89 | 20230615 | 171000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 90 | 20230615 | 170900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 91 | 20230615 | 170800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 92 | 20230615 | 170700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 7808 |
| 93 | 20230615 | 170600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 94 | 20230615 | 170500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 95 | 20230615 | 170400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 96 | 20230615 | 170300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 97 | 20230615 | 170200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 98 | 20230615 | 170100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 99 | 20230615 | 170000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 100 | 20230615 | 165900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 101 | 20230615 | 165800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 102 | 20230615 | 165700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 103 | 20230615 | 165600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 104 | 20230615 | 165500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 105 | 20230615 | 165400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 106 | 20230615 | 165300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 107 | 20230615 | 165200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 108 | 20230615 | 165100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 109 | 20230615 | 165000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 110 | 20230615 | 164900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 111 | 20230615 | 164800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 112 | 20230615 | 164700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 113 | 20230615 | 164600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 114 | 20230615 | 164500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 115 | 20230615 | 164400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 116 | 20230615 | 164300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 117 | 20230615 | 164200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 118 | 20230615 | 164100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 119 | 20230615 | 164000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 120 | 20230615 | 163900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 121 | 20230615 | 163800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 122 | 20230615 | 163700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 7808 |
| 123 | 20230615 | 163600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 124 | 20230615 | 163500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 125 | 20230615 | 163400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 126 | 20230615 | 163300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 127 | 20230615 | 163200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 128 | 20230615 | 163100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 129 | 20230615 | 163000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 130 | 20230615 | 162900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 131 | 20230615 | 162800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 132 | 20230615 | 162700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 133 | 20230615 | 162600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 134 | 20230615 | 162500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 135 | 20230615 | 162400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 136 | 20230615 | 162300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 137 | 20230615 | 162200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 138 | 20230615 | 162100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 139 | 20230615 | 162000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 140 | 20230615 | 161900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 141 | 20230615 | 161800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 142 | 20230615 | 161700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 143 | 20230615 | 161600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 144 | 20230615 | 161500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 145 | 20230615 | 161400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 146 | 20230615 | 161300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 147 | 20230615 | 161200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 148 | 20230615 | 161100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 149 | 20230615 | 161000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 150 | 20230615 | 160900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 151 | 20230615 | 160800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 152 | 20230615 | 160700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 7808 |
| 153 | 20230615 | 160600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 154 | 20230615 | 160500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 155 | 20230615 | 160400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 156 | 20230615 | 160300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 157 | 20230615 | 160200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 158 | 20230615 | 160100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 159 | 20230615 | 160000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 160 | 20230615 | 155900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 161 | 20230615 | 155800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 162 | 20230615 | 155700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 163 | 20230615 | 155600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 164 | 20230615 | 155500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 165 | 20230615 | 155400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 166 | 20230615 | 155300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 167 | 20230615 | 155200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 168 | 20230615 | 155100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 169 | 20230615 | 155000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 170 | 20230615 | 154900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 171 | 20230615 | 154800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 172 | 20230615 | 154700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 173 | 20230615 | 154600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 174 | 20230615 | 154500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 175 | 20230615 | 154400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 176 | 20230615 | 154300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 177 | 20230615 | 154200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 178 | 20230615 | 154100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 179 | 20230615 | 154000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 180 | 20230615 | 153900 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 181 | 20230615 | 153800 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 182 | 20230615 | 153700 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 7808 |
| 183 | 20230615 | 153600 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 184 | 20230615 | 153500 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 185 | 20230615 | 153400 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 186 | 20230615 | 153300 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 187 | 20230615 | 153200 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 188 | 20230615 | 153100 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 0 |
| 189 | 20230615 | 153000 | 6528698160 | 8790 | 8790 | 8790 | 8790 | 7808 |
| 190 | 20230615 | 152900 | 6460065840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 191 | 20230615 | 152800 | 6460065840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 192 | 20230615 | 152700 | 6460065840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20230615 | 152600 | 6460065840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20230615 | 152500 | 6460065840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20230615 | 152400 | 6460065840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20230615 | 152300 | 6460065840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20230615 | 152200 | 6460065840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20230615 | 152100 | 6460065840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20230615 | 152000 | 6460065840 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20230615 | 151900 | 6460065840 | 8800 | 8810 | 8810 | 8800 | 1363 |
| 201 | 20230615 | 151800 | 6448068980 | 8810 | 8800 | 8810 | 8800 | 971 |
| 202 | 20230615 | 151700 | 6439523520 | 8810 | 8800 | 8810 | 8800 | 442 |
| 203 | 20230615 | 151600 | 6435633910 | 8800 | 8800 | 8800 | 8790 | 760 |
| 204 | 20230615 | 151500 | 6428947140 | 8800 | 8810 | 8810 | 8790 | 1660 |
| 205 | 20230615 | 151400 | 6414350690 | 8810 | 8820 | 8820 | 8810 | 1464 |
| 206 | 20230615 | 151300 | 6401451980 | 8820 | 8810 | 8820 | 8810 | 601 |
| 207 | 20230615 | 151200 | 6396157080 | 8810 | 8810 | 8810 | 8810 | 131 |
| 208 | 20230615 | 151100 | 6395002970 | 8820 | 8800 | 8820 | 8790 | 798 |
| 209 | 20230615 | 151000 | 6387978600 | 8790 | 8800 | 8800 | 8790 | 240 |
| 210 | 20230615 | 150900 | 6385866710 | 8800 | 8800 | 8800 | 8790 | 1371 |
| 211 | 20230615 | 150800 | 6373808910 | 8790 | 8790 | 8800 | 8790 | 636 |
| 212 | 20230615 | 150700 | 6368215170 | 8790 | 8790 | 8800 | 8790 | 569 |
| 213 | 20230615 | 150600 | 6363211980 | 8790 | 8800 | 8800 | 8790 | 1410 |
| 214 | 20230615 | 150500 | 6350816030 | 8800 | 8800 | 8800 | 8790 | 402 |
| 215 | 20230615 | 150400 | 6347279760 | 8790 | 8790 | 8800 | 8790 | 874 |
| 216 | 20230615 | 150300 | 6339592000 | 8790 | 8800 | 8800 | 8790 | 111 |
| 217 | 20230615 | 150200 | 6338616200 | 8790 | 8790 | 8810 | 8790 | 3509 |
| 218 | 20230615 | 150100 | 6307739500 | 8790 | 8800 | 8800 | 8790 | 1501 |
| 219 | 20230615 | 150000 | 6294534180 | 8790 | 8780 | 8790 | 8780 | 261 |
| 220 | 20230615 | 145900 | 6292240600 | 8780 | 8780 | 8780 | 8780 | 1000 |
| 221 | 20230615 | 145800 | 6283460600 | 8780 | 8800 | 8800 | 8780 | 1213 |
| 222 | 20230615 | 145700 | 6272807040 | 8800 | 8810 | 8810 | 8780 | 1866 |
| 223 | 20230615 | 145600 | 6256394200 | 8810 | 8790 | 8810 | 8790 | 558 |
| 224 | 20230615 | 145500 | 6251483740 | 8790 | 8790 | 8790 | 8780 | 2530 |
| 225 | 20230615 | 145400 | 6229247240 | 8790 | 8800 | 8800 | 8790 | 1549 |
| 226 | 20230615 | 145300 | 6215627340 | 8800 | 8800 | 8800 | 8800 | 66 |
| 227 | 20230615 | 145200 | 6215046540 | 8800 | 8790 | 8800 | 8790 | 80 |
| 228 | 20230615 | 145100 | 6214342640 | 8800 | 8800 | 8800 | 8800 | 1105 |
| 229 | 20230615 | 145000 | 6204618640 | 8800 | 8800 | 8800 | 8790 | 502 |
| 230 | 20230615 | 144900 | 6200201560 | 8800 | 8800 | 8800 | 8800 | 277 |
| 231 | 20230615 | 144800 | 6197763960 | 8800 | 8800 | 8800 | 8800 | 0 |
| 232 | 20230615 | 144700 | 6197763960 | 8800 | 8800 | 8800 | 8790 | 1540 |
| 233 | 20230615 | 144600 | 6184226320 | 8790 | 8810 | 8810 | 8790 | 1257 |
| 234 | 20230615 | 144500 | 6173168790 | 8810 | 8800 | 8810 | 8800 | 17 |
| 235 | 20230615 | 144400 | 6173019100 | 8800 | 8790 | 8800 | 8790 | 625 |
| 236 | 20230615 | 144300 | 6167524300 | 8800 | 8800 | 8800 | 8800 | 210 |
| 237 | 20230615 | 144200 | 6165676300 | 8800 | 8800 | 8800 | 8790 | 845 |
| 238 | 20230615 | 144100 | 6158240900 | 8800 | 8790 | 8800 | 8790 | 35 |
| 239 | 20230615 | 144000 | 6157933200 | 8790 | 8790 | 8790 | 8790 | 530 |
| 240 | 20230615 | 143900 | 6153274500 | 8790 | 8780 | 8790 | 8780 | 644 |
| 241 | 20230615 | 143800 | 6147613970 | 8780 | 8800 | 8800 | 8780 | 1744 |
| 242 | 20230615 | 143700 | 6132297420 | 8790 | 8800 | 8800 | 8790 | 482 |
| 243 | 20230615 | 143600 | 6128060470 | 8790 | 8790 | 8790 | 8790 | 565 |
| 244 | 20230615 | 143500 | 6123094120 | 8790 | 8800 | 8800 | 8790 | 20 |
| 245 | 20230615 | 143400 | 6122918220 | 8800 | 8800 | 8800 | 8790 | 535 |
| 246 | 20230615 | 143300 | 6118210720 | 8800 | 8800 | 8800 | 8800 | 63 |
| 247 | 20230615 | 143200 | 6117656320 | 8800 | 8790 | 8800 | 8790 | 902 |
| 248 | 20230615 | 143100 | 6109721920 | 8790 | 8790 | 8800 | 8790 | 248 |
| 249 | 20230615 | 143000 | 6107541540 | 8790 | 8790 | 8790 | 8790 | 96 |
| 250 | 20230615 | 142900 | 6106697700 | 8790 | 8800 | 8800 | 8790 | 15 |
| 251 | 20230615 | 142800 | 6106565800 | 8780 | 8790 | 8790 | 8780 | 878 |
| 252 | 20230615 | 142700 | 6098855950 | 8790 | 8790 | 8790 | 8790 | 52 |
| 253 | 20230615 | 142600 | 6098398870 | 8790 | 8800 | 8800 | 8790 | 918 |
| 254 | 20230615 | 142500 | 6090326650 | 8800 | 8800 | 8810 | 8800 | 261 |
| 255 | 20230615 | 142400 | 6088029840 | 8790 | 8790 | 8800 | 8790 | 387 |
| 256 | 20230615 | 142300 | 6084626030 | 8780 | 8780 | 8780 | 8780 | 0 |
| 257 | 20230615 | 142200 | 6084626030 | 8780 | 8780 | 8780 | 8780 | 500 |
| 258 | 20230615 | 142100 | 6080236030 | 8780 | 8800 | 8800 | 8780 | 1105 |
| 259 | 20230615 | 142000 | 6070524280 | 8800 | 8800 | 8810 | 8800 | 467 |
| 260 | 20230615 | 141900 | 6066414670 | 8800 | 8810 | 8810 | 8800 | 1672 |
| 261 | 20230615 | 141800 | 6051698070 | 8820 | 8820 | 8820 | 8820 | 700 |
| 262 | 20230615 | 141700 | 6045524070 | 8810 | 8810 | 8810 | 8810 | 340 |
| 263 | 20230615 | 141600 | 6042528670 | 8810 | 8810 | 8810 | 8810 | 780 |
| 264 | 20230615 | 141500 | 6035656870 | 8820 | 8820 | 8820 | 8800 | 1624 |
| 265 | 20230615 | 141400 | 6021358700 | 8820 | 8820 | 8820 | 8820 | 107 |
| 266 | 20230615 | 141300 | 6020414960 | 8820 | 8830 | 8830 | 8820 | 26 |
| 267 | 20230615 | 141200 | 6020185590 | 8820 | 8810 | 8820 | 8810 | 866 |
| 268 | 20230615 | 141100 | 6012555120 | 8820 | 8830 | 8830 | 8820 | 633 |
| 269 | 20230615 | 141000 | 6006971950 | 8830 | 8830 | 8830 | 8830 | 28 |
| 270 | 20230615 | 140900 | 6006724710 | 8830 | 8840 | 8840 | 8830 | 6 |
| 271 | 20230615 | 140800 | 6006671720 | 8840 | 8830 | 8840 | 8830 | 259 |
| 272 | 20230615 | 140700 | 6004384500 | 8840 | 8840 | 8840 | 8830 | 257 |
| 273 | 20230615 | 140600 | 6002113360 | 8840 | 8850 | 8860 | 8840 | 986 |
| 274 | 20230615 | 140500 | 5993390650 | 8850 | 8850 | 8860 | 8850 | 611 |
| 275 | 20230615 | 140400 | 5987979810 | 8850 | 8850 | 8850 | 8850 | 560 |
| 276 | 20230615 | 140300 | 5983023810 | 8840 | 8860 | 8860 | 8840 | 1154 |
| 277 | 20230615 | 140200 | 5972806600 | 8860 | 8870 | 8870 | 8860 | 231 |
| 278 | 20230615 | 140100 | 5970758530 | 8860 | 8850 | 8870 | 8840 | 667 |
| 279 | 20230615 | 140000 | 5964851440 | 8850 | 8860 | 8870 | 8850 | 492 |
| 280 | 20230615 | 135900 | 5960494320 | 8870 | 8870 | 8870 | 8860 | 905 |
| 281 | 20230615 | 135800 | 5952467150 | 8870 | 8870 | 8870 | 8870 | 920 |
| 282 | 20230615 | 135700 | 5944306750 | 8880 | 8830 | 8880 | 8830 | 3524 |
| 283 | 20230615 | 135600 | 5913066640 | 8840 | 8820 | 8840 | 8820 | 1685 |
| 284 | 20230615 | 135500 | 5898175820 | 8820 | 8820 | 8820 | 8820 | 100 |
| 285 | 20230615 | 135400 | 5897293820 | 8820 | 8830 | 8830 | 8820 | 400 |
| 286 | 20230615 | 135300 | 5893761840 | 8830 | 8830 | 8830 | 8830 | 349 |
| 287 | 20230615 | 135200 | 5890680170 | 8830 | 8830 | 8830 | 8830 | 913 |
| 288 | 20230615 | 135100 | 5882618380 | 8830 | 8800 | 8830 | 8800 | 1383 |
| 289 | 20230615 | 135000 | 5870413730 | 8810 | 8810 | 8810 | 8810 | 8 |
| 290 | 20230615 | 134900 | 5870343250 | 8810 | 8810 | 8810 | 8810 | 1 |
| 291 | 20230615 | 134800 | 5870334440 | 8790 | 8790 | 8790 | 8790 | 601 |
| 292 | 20230615 | 134700 | 5865051650 | 8790 | 8790 | 8790 | 8790 | 360 |
| 293 | 20230615 | 134600 | 5861887250 | 8790 | 8790 | 8790 | 8790 | 47 |
| 294 | 20230615 | 134500 | 5861474120 | 8800 | 8800 | 8800 | 8790 | 477 |
| 295 | 20230615 | 134400 | 5857281250 | 8800 | 8810 | 8810 | 8800 | 303 |
| 296 | 20230615 | 134300 | 5854611830 | 8810 | 8810 | 8810 | 8810 | 2093 |
| 297 | 20230615 | 134200 | 5836172500 | 8810 | 8780 | 8810 | 8770 | 560 |
| 298 | 20230615 | 134100 | 5831259370 | 8780 | 8780 | 8780 | 8770 | 188 |
| 299 | 20230615 | 134000 | 5829609270 | 8770 | 8780 | 8780 | 8770 | 963 |
| 300 | 20230615 | 133900 | 5821163660 | 8770 | 8810 | 8810 | 8770 | 1291 |
| 301 | 20230615 | 133800 | 5809821520 | 8810 | 8780 | 8810 | 8780 | 1814 |
| 302 | 20230615 | 133700 | 5793872550 | 8780 | 8780 | 8780 | 8780 | 501 |
| 303 | 20230615 | 133600 | 5789473770 | 8780 | 8760 | 8780 | 8760 | 1997 |
| 304 | 20230615 | 133500 | 5771964520 | 8770 | 8770 | 8770 | 8760 | 378 |
| 305 | 20230615 | 133400 | 5768649490 | 8770 | 8770 | 8770 | 8760 | 1609 |
| 306 | 20230615 | 133300 | 5754543660 | 8770 | 8760 | 8770 | 8760 | 579 |
| 307 | 20230615 | 133200 | 5749470620 | 8760 | 8760 | 8770 | 8760 | 964 |
| 308 | 20230615 | 133100 | 5741025970 | 8760 | 8770 | 8780 | 8760 | 3217 |
| 309 | 20230615 | 133000 | 5712818710 | 8770 | 8790 | 8790 | 8770 | 1695 |
| 310 | 20230615 | 132900 | 5697935580 | 8790 | 8790 | 8790 | 8790 | 422 |
| 311 | 20230615 | 132800 | 5694226200 | 8790 | 8790 | 8790 | 8780 | 401 |
| 312 | 20230615 | 132700 | 5690705030 | 8790 | 8780 | 8790 | 8780 | 504 |
| 313 | 20230615 | 132600 | 5686278380 | 8780 | 8780 | 8780 | 8780 | 1240 |
| 314 | 20230615 | 132500 | 5675391180 | 8780 | 8790 | 8790 | 8780 | 68 |
| 315 | 20230615 | 132400 | 5674794090 | 8790 | 8780 | 8790 | 8780 | 1128 |
| 316 | 20230615 | 132300 | 5664880420 | 8790 | 8780 | 8790 | 8780 | 914 |
| 317 | 20230615 | 132200 | 5656854270 | 8780 | 8790 | 8790 | 8780 | 2637 |
| 318 | 20230615 | 132100 | 5633687570 | 8790 | 8790 | 8790 | 8790 | 518 |
| 319 | 20230615 | 132000 | 5629134350 | 8790 | 8800 | 8800 | 8790 | 6164 |
| 320 | 20230615 | 131900 | 5574895900 | 8810 | 8810 | 8810 | 8800 | 514 |
| 321 | 20230615 | 131800 | 5570370840 | 8810 | 8810 | 8810 | 8800 | 589 |
| 322 | 20230615 | 131700 | 5565187550 | 8810 | 8810 | 8810 | 8800 | 4 |
| 323 | 20230615 | 131600 | 5565152320 | 8810 | 8810 | 8810 | 8800 | 526 |
| 324 | 20230615 | 131500 | 5560520640 | 8810 | 8810 | 8810 | 8810 | 187 |
| 325 | 20230615 | 131400 | 5558873170 | 8800 | 8810 | 8810 | 8800 | 180 |
| 326 | 20230615 | 131300 | 5557288650 | 8800 | 8800 | 8800 | 8800 | 30 |
| 327 | 20230615 | 131200 | 5557024650 | 8800 | 8800 | 8810 | 8800 | 973 |
| 328 | 20230615 | 131100 | 5548461850 | 8830 | 8810 | 8830 | 8800 | 3602 |
| 329 | 20230615 | 131000 | 5516761120 | 8810 | 8810 | 8810 | 8810 | 127 |
| 330 | 20230615 | 130900 | 5515642250 | 8800 | 8820 | 8820 | 8800 | 2735 |
| 331 | 20230615 | 130800 | 5491553120 | 8820 | 8830 | 8830 | 8820 | 395 |
| 332 | 20230615 | 130700 | 5488066280 | 8830 | 8830 | 8830 | 8830 | 52 |
| 333 | 20230615 | 130600 | 5487607120 | 8830 | 8840 | 8840 | 8810 | 1125 |
| 334 | 20230615 | 130500 | 5477680080 | 8850 | 8840 | 8850 | 8830 | 380 |
| 335 | 20230615 | 130400 | 5474322750 | 8850 | 8850 | 8850 | 8850 | 121 |
| 336 | 20230615 | 130300 | 5473251900 | 8850 | 8850 | 8850 | 8850 | 98 |
| 337 | 20230615 | 130200 | 5472384600 | 8850 | 8850 | 8850 | 8840 | 105 |
| 338 | 20230615 | 130100 | 5471455360 | 8850 | 8850 | 8850 | 8840 | 156 |
| 339 | 20230615 | 130000 | 5470075310 | 8850 | 8850 | 8850 | 8840 | 183 |
| 340 | 20230615 | 125900 | 5468455770 | 8850 | 8850 | 8850 | 8850 | 247 |
| 341 | 20230615 | 125800 | 5466269820 | 8850 | 8850 | 8850 | 8850 | 410 |
| 342 | 20230615 | 125700 | 5462641320 | 8850 | 8850 | 8850 | 8830 | 56 |
| 343 | 20230615 | 125600 | 5462145860 | 8850 | 8820 | 8850 | 8810 | 923 |
| 344 | 20230615 | 125500 | 5454002050 | 8820 | 8810 | 8820 | 8810 | 504 |
| 345 | 20230615 | 125400 | 5449561050 | 8820 | 8820 | 8820 | 8810 | 20 |
| 346 | 20230615 | 125300 | 5449384780 | 8810 | 8820 | 8820 | 8810 | 230 |
| 347 | 20230615 | 125200 | 5447356950 | 8820 | 8820 | 8820 | 8820 | 166 |
| 348 | 20230615 | 125100 | 5445892830 | 8810 | 8820 | 8820 | 8810 | 95 |
| 349 | 20230615 | 125000 | 5445055870 | 8810 | 8810 | 8820 | 8810 | 939 |
| 350 | 20230615 | 124900 | 5436779840 | 8810 | 8820 | 8820 | 8810 | 12 |
| 351 | 20230615 | 124800 | 5436674020 | 8820 | 8820 | 8820 | 8820 | 662 |
| 352 | 20230615 | 124700 | 5430835180 | 8830 | 8830 | 8830 | 8830 | 1 |
| 353 | 20230615 | 124600 | 5430826350 | 8830 | 8840 | 8840 | 8830 | 210 |
| 354 | 20230615 | 124500 | 5428971190 | 8830 | 8840 | 8840 | 8830 | 78 |
| 355 | 20230615 | 124400 | 5428282170 | 8840 | 8840 | 8840 | 8840 | 40 |
| 356 | 20230615 | 124300 | 5427928570 | 8840 | 8840 | 8840 | 8840 | 2 |
| 357 | 20230615 | 124200 | 5427910890 | 8830 | 8830 | 8830 | 8830 | 491 |
| 358 | 20230615 | 124100 | 5423575360 | 8820 | 8820 | 8820 | 8820 | 33 |
| 359 | 20230615 | 124000 | 5423284300 | 8820 | 8810 | 8820 | 8810 | 112 |
| 360 | 20230615 | 123900 | 5422296530 | 8800 | 8800 | 8800 | 8800 | 0 |
| 361 | 20230615 | 123800 | 5422296530 | 8800 | 8820 | 8820 | 8800 | 3662 |
| 362 | 20230615 | 123700 | 5390039500 | 8810 | 8820 | 8820 | 8810 | 358 |
| 363 | 20230615 | 123600 | 5386885510 | 8820 | 8820 | 8830 | 8820 | 1797 |
| 364 | 20230615 | 123500 | 5371035860 | 8820 | 8820 | 8820 | 8820 | 707 |
| 365 | 20230615 | 123400 | 5364800120 | 8820 | 8830 | 8830 | 8820 | 151 |
| 366 | 20230615 | 123300 | 5363467440 | 8820 | 8820 | 8830 | 8820 | 1070 |
| 367 | 20230615 | 123200 | 5354029990 | 8830 | 8840 | 8840 | 8830 | 547 |
| 368 | 20230615 | 123100 | 5349199970 | 8840 | 8850 | 8850 | 8840 | 378 |
| 369 | 20230615 | 123000 | 5345858430 | 8840 | 8860 | 8860 | 8840 | 344 |
| 370 | 20230615 | 122900 | 5342814970 | 8860 | 8850 | 8860 | 8850 | 322 |
| 371 | 20230615 | 122800 | 5339965250 | 8850 | 8840 | 8850 | 8840 | 61 |
| 372 | 20230615 | 122700 | 5339425900 | 8840 | 8840 | 8840 | 8840 | 0 |
| 373 | 20230615 | 122600 | 5339425900 | 8840 | 8840 | 8840 | 8840 | 708 |
| 374 | 20230615 | 122500 | 5333167180 | 8840 | 8840 | 8840 | 8840 | 366 |
| 375 | 20230615 | 122400 | 5329931740 | 8840 | 8850 | 8850 | 8840 | 385 |
| 376 | 20230615 | 122300 | 5326528320 | 8850 | 8850 | 8850 | 8850 | 108 |
| 377 | 20230615 | 122200 | 5325572520 | 8850 | 8850 | 8850 | 8850 | 64 |
| 378 | 20230615 | 122100 | 5325006120 | 8850 | 8840 | 8850 | 8840 | 1480 |
| 379 | 20230615 | 122000 | 5311922840 | 8840 | 8840 | 8840 | 8830 | 33 |
| 380 | 20230615 | 121900 | 5311631130 | 8840 | 8830 | 8840 | 8820 | 619 |
| 381 | 20230615 | 121800 | 5306168220 | 8830 | 8820 | 8840 | 8820 | 116 |
| 382 | 20230615 | 121700 | 5305144930 | 8820 | 8830 | 8830 | 8820 | 135 |
| 383 | 20230615 | 121600 | 5303953930 | 8840 | 8840 | 8840 | 8840 | 0 |
| 384 | 20230615 | 121500 | 5303953930 | 8840 | 8840 | 8840 | 8840 | 3 |
| 385 | 20230615 | 121400 | 5303927410 | 8840 | 8810 | 8840 | 8810 | 182 |
| 386 | 20230615 | 121300 | 5302323110 | 8840 | 8840 | 8840 | 8810 | 695 |
| 387 | 20230615 | 121200 | 5296193020 | 8830 | 8830 | 8830 | 8830 | 230 |
| 388 | 20230615 | 121100 | 5294162120 | 8830 | 8830 | 8830 | 8830 | 421 |
| 389 | 20230615 | 121000 | 5290444690 | 8830 | 8830 | 8830 | 8830 | 42 |
| 390 | 20230615 | 120900 | 5290073830 | 8830 | 8840 | 8840 | 8830 | 120 |
| 391 | 20230615 | 120800 | 5289013930 | 8840 | 8840 | 8840 | 8810 | 2595 |
| 392 | 20230615 | 120700 | 5266123270 | 8840 | 8830 | 8840 | 8830 | 656 |
| 393 | 20230615 | 120600 | 5260330770 | 8830 | 8830 | 8830 | 8830 | 5 |
| 394 | 20230615 | 120500 | 5260286620 | 8820 | 8820 | 8820 | 8820 | 378 |
| 395 | 20230615 | 120400 | 5256952660 | 8820 | 8820 | 8820 | 8810 | 397 |
| 396 | 20230615 | 120300 | 5253451630 | 8820 | 8820 | 8820 | 8820 | 1443 |
| 397 | 20230615 | 120200 | 5240724370 | 8820 | 8810 | 8820 | 8810 | 244 |
| 398 | 20230615 | 120100 | 5238574720 | 8820 | 8820 | 8820 | 8820 | 2 |
| 399 | 20230615 | 120000 | 5238557080 | 8800 | 8810 | 8820 | 8800 | 1146 |
| 400 | 20230615 | 115900 | 5228466920 | 8820 | 8820 | 8820 | 8820 | 13 |
| 401 | 20230615 | 115800 | 5228352260 | 8820 | 8830 | 8840 | 8820 | 1497 |
| 402 | 20230615 | 115700 | 5215134450 | 8830 | 8830 | 8830 | 8830 | 6 |
| 403 | 20230615 | 115600 | 5215081470 | 8830 | 8840 | 8840 | 8830 | 15 |
| 404 | 20230615 | 115500 | 5214948880 | 8840 | 8840 | 8840 | 8840 | 208 |
| 405 | 20230615 | 115400 | 5213110160 | 8840 | 8830 | 8840 | 8830 | 14 |
| 406 | 20230615 | 115300 | 5212986500 | 8820 | 8830 | 8830 | 8820 | 240 |
| 407 | 20230615 | 115200 | 5210869510 | 8830 | 8840 | 8840 | 8830 | 68 |
| 408 | 20230615 | 115100 | 5210268490 | 8820 | 8830 | 8830 | 8820 | 526 |
| 409 | 20230615 | 115000 | 5205624980 | 8830 | 8820 | 8830 | 8820 | 831 |
| 410 | 20230615 | 114900 | 5198294700 | 8820 | 8800 | 8820 | 8800 | 72 |
| 411 | 20230615 | 114800 | 5197660060 | 8800 | 8810 | 8810 | 8800 | 807 |
| 412 | 20230615 | 114700 | 5190552690 | 8810 | 8800 | 8810 | 8800 | 339 |
| 413 | 20230615 | 114600 | 5187567200 | 8800 | 8800 | 8800 | 8790 | 327 |
| 414 | 20230615 | 114500 | 5184689710 | 8800 | 8800 | 8800 | 8800 | 307 |
| 415 | 20230615 | 114400 | 5181988110 | 8800 | 8800 | 8800 | 8800 | 185 |
| 416 | 20230615 | 114300 | 5180360110 | 8800 | 8800 | 8800 | 8800 | 207 |
| 417 | 20230615 | 114200 | 5178538510 | 8790 | 8800 | 8800 | 8790 | 222 |
| 418 | 20230615 | 114100 | 5176586630 | 8800 | 8790 | 8800 | 8790 | 164 |
| 419 | 20230615 | 114000 | 5175144570 | 8790 | 8790 | 8790 | 8790 | 89 |
| 420 | 20230615 | 113900 | 5174362260 | 8780 | 8790 | 8790 | 8780 | 278 |
| 421 | 20230615 | 113800 | 5171920990 | 8780 | 8790 | 8790 | 8780 | 561 |
| 422 | 20230615 | 113700 | 5166989880 | 8790 | 8790 | 8790 | 8770 | 67 |
| 423 | 20230615 | 113600 | 5166401670 | 8770 | 8770 | 8790 | 8770 | 359 |
| 424 | 20230615 | 113500 | 5163252900 | 8790 | 8770 | 8790 | 8770 | 763 |
| 425 | 20230615 | 113400 | 5156561190 | 8770 | 8780 | 8780 | 8770 | 188 |
| 426 | 20230615 | 113300 | 5154911350 | 8780 | 8780 | 8780 | 8780 | 387 |
| 427 | 20230615 | 113200 | 5151513490 | 8780 | 8780 | 8780 | 8780 | 128 |
| 428 | 20230615 | 113100 | 5150389650 | 8780 | 8780 | 8780 | 8780 | 1269 |
| 429 | 20230615 | 113000 | 5139247830 | 8760 | 8780 | 8780 | 8760 | 1912 |
| 430 | 20230615 | 112900 | 5122486870 | 8780 | 8780 | 8780 | 8780 | 337 |
| 431 | 20230615 | 112800 | 5119528010 | 8780 | 8780 | 8790 | 8780 | 1479 |
| 432 | 20230615 | 112700 | 5106542080 | 8790 | 8800 | 8810 | 8780 | 1678 |
| 433 | 20230615 | 112600 | 5091776150 | 8800 | 8800 | 8810 | 8800 | 269 |
| 434 | 20230615 | 112500 | 5089408930 | 8810 | 8800 | 8810 | 8800 | 538 |
| 435 | 20230615 | 112400 | 5084674230 | 8800 | 8800 | 8800 | 8800 | 1492 |
| 436 | 20230615 | 112300 | 5071544630 | 8800 | 8800 | 8800 | 8800 | 62 |
| 437 | 20230615 | 112200 | 5070999030 | 8800 | 8810 | 8820 | 8800 | 719 |
| 438 | 20230615 | 112100 | 5064660760 | 8780 | 8820 | 8820 | 8780 | 329 |
| 439 | 20230615 | 112000 | 5061771580 | 8820 | 8820 | 8820 | 8820 | 200 |
| 440 | 20230615 | 111900 | 5060007580 | 8820 | 8840 | 8840 | 8820 | 434 |
| 441 | 20230615 | 111800 | 5056175700 | 8840 | 8820 | 8850 | 8760 | 932 |
| 442 | 20230615 | 111700 | 5047950740 | 8820 | 8810 | 8820 | 8810 | 90 |
| 443 | 20230615 | 111600 | 5047157230 | 8820 | 8830 | 8830 | 8780 | 408 |
| 444 | 20230615 | 111500 | 5043569960 | 8830 | 8780 | 8830 | 8760 | 1274 |
| 445 | 20230615 | 111400 | 5032354040 | 8780 | 8750 | 8780 | 8750 | 539 |
| 446 | 20230615 | 111300 | 5027637740 | 8750 | 8750 | 8750 | 8740 | 2117 |
| 447 | 20230615 | 111200 | 5009122450 | 8750 | 8750 | 8750 | 8750 | 6093 |
| 448 | 20230615 | 111100 | 4955808700 | 8750 | 8760 | 8760 | 8750 | 9769 |
| 449 | 20230615 | 111000 | 4870294600 | 8760 | 8770 | 8770 | 8760 | 1771 |
| 450 | 20230615 | 110900 | 4854773320 | 8770 | 8790 | 8790 | 8770 | 9593 |
| 451 | 20230615 | 110800 | 4770543450 | 8790 | 8800 | 8800 | 8790 | 735 |
| 452 | 20230615 | 110700 | 4764076020 | 8800 | 8800 | 8810 | 8800 | 1388 |
| 453 | 20230615 | 110600 | 4751856820 | 8810 | 8810 | 8810 | 8800 | 2256 |
| 454 | 20230615 | 110500 | 4732003670 | 8810 | 8810 | 8810 | 8810 | 686 |
| 455 | 20230615 | 110400 | 4725960010 | 8810 | 8810 | 8810 | 8810 | 1082 |
| 456 | 20230615 | 110300 | 4716427590 | 8810 | 8820 | 8820 | 8810 | 828 |
| 457 | 20230615 | 110200 | 4709129100 | 8840 | 8820 | 8840 | 8820 | 202 |
| 458 | 20230615 | 110100 | 4707347440 | 8820 | 8820 | 8820 | 8820 | 303 |
| 459 | 20230615 | 110000 | 4704674980 | 8840 | 8820 | 8840 | 8810 | 319 |
| 460 | 20230615 | 105900 | 4701860520 | 8800 | 8800 | 8800 | 8790 | 249 |
| 461 | 20230615 | 105800 | 4699670990 | 8790 | 8800 | 8810 | 8790 | 1793 |
| 462 | 20230615 | 105700 | 4683891050 | 8790 | 8800 | 8800 | 8790 | 7510 |
| 463 | 20230615 | 105600 | 4617827060 | 8800 | 8800 | 8810 | 8800 | 8463 |
| 464 | 20230615 | 105500 | 4543350550 | 8810 | 8820 | 8820 | 8810 | 2410 |
| 465 | 20230615 | 105400 | 4522117250 | 8820 | 8810 | 8820 | 8810 | 2583 |
| 466 | 20230615 | 105300 | 4499360970 | 8820 | 8820 | 8820 | 8810 | 1392 |
| 467 | 20230615 | 105200 | 4487086640 | 8820 | 8830 | 8830 | 8810 | 3176 |
| 468 | 20230615 | 105100 | 4459064300 | 8830 | 8850 | 8850 | 8830 | 2224 |
| 469 | 20230615 | 105000 | 4439400440 | 8850 | 8860 | 8860 | 8850 | 2235 |
| 470 | 20230615 | 104900 | 4419618280 | 8870 | 8870 | 8880 | 8860 | 3192 |
| 471 | 20230615 | 104800 | 4391327380 | 8870 | 8900 | 8900 | 8870 | 874 |
| 472 | 20230615 | 104700 | 4383569140 | 8900 | 8880 | 8900 | 8870 | 547 |
| 473 | 20230615 | 104600 | 4378709000 | 8870 | 8880 | 8880 | 8870 | 786 |
| 474 | 20230615 | 104500 | 4371735280 | 8880 | 8900 | 8900 | 8880 | 203 |
| 475 | 20230615 | 104400 | 4369931960 | 8900 | 8870 | 8900 | 8860 | 288 |
| 476 | 20230615 | 104300 | 4367377260 | 8870 | 8880 | 8880 | 8870 | 1882 |
| 477 | 20230615 | 104200 | 4350677100 | 8880 | 8900 | 8910 | 8880 | 2804 |
| 478 | 20230615 | 104100 | 4325725170 | 8900 | 8920 | 8920 | 8900 | 1406 |
| 479 | 20230615 | 104000 | 4313197340 | 8920 | 8920 | 8920 | 8920 | 428 |
| 480 | 20230615 | 103900 | 4309379580 | 8930 | 8920 | 8940 | 8920 | 41 |
| 481 | 20230615 | 103800 | 4309013540 | 8920 | 8940 | 8940 | 8920 | 162 |
| 482 | 20230615 | 103700 | 4307568360 | 8940 | 8920 | 8940 | 8910 | 193 |
| 483 | 20230615 | 103600 | 4305844120 | 8920 | 8920 | 8920 | 8920 | 264 |
| 484 | 20230615 | 103500 | 4303489240 | 8920 | 8920 | 8930 | 8920 | 1868 |
| 485 | 20230615 | 103400 | 4286826670 | 8920 | 8930 | 8930 | 8920 | 805 |
| 486 | 20230615 | 103300 | 4279640160 | 8930 | 8940 | 8940 | 8920 | 1398 |
| 487 | 20230615 | 103200 | 4267156870 | 8940 | 8970 | 8970 | 8940 | 12168 |
| 488 | 20230615 | 103100 | 4158200400 | 8960 | 8900 | 8980 | 8900 | 9286 |
| 489 | 20230615 | 103000 | 4075103250 | 8910 | 8870 | 8910 | 8850 | 1878 |
| 490 | 20230615 | 102900 | 4058401010 | 8850 | 8850 | 8870 | 8850 | 1324 |
| 491 | 20230615 | 102800 | 4046679590 | 8850 | 8850 | 8860 | 8850 | 1979 |
| 492 | 20230615 | 102700 | 4029165430 | 8850 | 8850 | 8850 | 8850 | 605 |
| 493 | 20230615 | 102600 | 4023811180 | 8850 | 8850 | 8860 | 8850 | 1530 |
| 494 | 20230615 | 102500 | 4010264630 | 8860 | 8860 | 8860 | 8850 | 3268 |
| 495 | 20230615 | 102400 | 3981314990 | 8860 | 8860 | 8860 | 8860 | 422 |
| 496 | 20230615 | 102300 | 3977576070 | 8860 | 8860 | 8860 | 8860 | 170 |
| 497 | 20230615 | 102200 | 3976069870 | 8870 | 8900 | 8900 | 8870 | 7909 |
| 498 | 20230615 | 102100 | 3905813120 | 8900 | 8910 | 8910 | 8900 | 1321 |
| 499 | 20230615 | 102000 | 3894044120 | 8900 | 8880 | 8900 | 8880 | 6503 |
| 500 | 20230615 | 101900 | 3836172130 | 8880 | 8880 | 8900 | 8870 | 4645 |
| 501 | 20230615 | 101800 | 3794887690 | 8870 | 8850 | 8900 | 8850 | 4680 |
| 502 | 20230615 | 101700 | 3753324690 | 8860 | 8840 | 8860 | 8820 | 2299 |
| 503 | 20230615 | 101600 | 3733004290 | 8820 | 8830 | 8840 | 8810 | 2577 |
| 504 | 20230615 | 101500 | 3710269960 | 8830 | 8810 | 8830 | 8810 | 1618 |
| 505 | 20230615 | 101400 | 3695998270 | 8810 | 8810 | 8810 | 8810 | 435 |
| 506 | 20230615 | 101300 | 3692165920 | 8810 | 8810 | 8810 | 8800 | 4679 |
| 507 | 20230615 | 101200 | 3650952130 | 8810 | 8820 | 8820 | 8810 | 701 |
| 508 | 20230615 | 101100 | 3644773390 | 8840 | 8810 | 8840 | 8810 | 841 |
| 509 | 20230615 | 101000 | 3637358780 | 8840 | 8810 | 8840 | 8810 | 2865 |
| 510 | 20230615 | 100900 | 3612096500 | 8810 | 8810 | 8820 | 8810 | 1514 |
| 511 | 20230615 | 100800 | 3598757850 | 8820 | 8820 | 8830 | 8820 | 2046 |
| 512 | 20230615 | 100700 | 3580708070 | 8820 | 8820 | 8840 | 8820 | 2781 |
| 513 | 20230615 | 100600 | 3556166020 | 8830 | 8830 | 8830 | 8820 | 383 |
| 514 | 20230615 | 100500 | 3552785030 | 8810 | 8820 | 8840 | 8810 | 3231 |
| 515 | 20230615 | 100400 | 3524311820 | 8820 | 8820 | 8820 | 8810 | 2383 |
| 516 | 20230615 | 100300 | 3503303900 | 8820 | 8820 | 8820 | 8810 | 1213 |
| 517 | 20230615 | 100200 | 3492612070 | 8810 | 8820 | 8820 | 8810 | 2758 |
| 518 | 20230615 | 100100 | 3468309800 | 8820 | 8830 | 8840 | 8820 | 2624 |
| 519 | 20230615 | 100000 | 3445162180 | 8840 | 8850 | 8850 | 8830 | 2091 |
| 520 | 20230615 | 095900 | 3426683430 | 8850 | 8840 | 8850 | 8830 | 2313 |
| 521 | 20230615 | 095800 | 3406237830 | 8850 | 8850 | 8860 | 8850 | 821 |
| 522 | 20230615 | 095700 | 3398971970 | 8840 | 8850 | 8860 | 8840 | 1155 |
| 523 | 20230615 | 095600 | 3388750230 | 8840 | 8850 | 8860 | 8840 | 1671 |
| 524 | 20230615 | 095500 | 3373958940 | 8860 | 8860 | 8860 | 8850 | 934 |
| 525 | 20230615 | 095400 | 3365692030 | 8850 | 8840 | 8850 | 8840 | 2437 |
| 526 | 20230615 | 095300 | 3344129210 | 8840 | 8840 | 8850 | 8830 | 1868 |
| 527 | 20230615 | 095200 | 3327615570 | 8840 | 8840 | 8840 | 8830 | 2982 |
| 528 | 20230615 | 095100 | 3301260900 | 8840 | 8850 | 8850 | 8840 | 300 |
| 529 | 20230615 | 095000 | 3298607110 | 8840 | 8840 | 8840 | 8830 | 1890 |
| 530 | 20230615 | 094900 | 3281905750 | 8830 | 8810 | 8840 | 8810 | 1118 |
| 531 | 20230615 | 094800 | 3272037290 | 8820 | 8810 | 8830 | 8810 | 567 |
| 532 | 20230615 | 094700 | 3267041880 | 8800 | 8810 | 8810 | 8800 | 2995 |
| 533 | 20230615 | 094600 | 3240678240 | 8810 | 8810 | 8810 | 8800 | 3933 |
| 534 | 20230615 | 094500 | 3206061870 | 8810 | 8810 | 8810 | 8800 | 1813 |
| 535 | 20230615 | 094400 | 3190095550 | 8810 | 8810 | 8810 | 8800 | 3581 |
| 536 | 20230615 | 094300 | 3158580080 | 8810 | 8820 | 8830 | 8810 | 4855 |
| 537 | 20230615 | 094200 | 3115795490 | 8840 | 8840 | 8850 | 8810 | 4593 |
| 538 | 20230615 | 094100 | 3075269190 | 8840 | 8840 | 8840 | 8830 | 498 |
| 539 | 20230615 | 094000 | 3070869240 | 8840 | 8850 | 8850 | 8820 | 2800 |
| 540 | 20230615 | 093900 | 3046147480 | 8830 | 8840 | 8850 | 8830 | 1794 |
| 541 | 20230615 | 093800 | 3030289250 | 8850 | 8860 | 8860 | 8830 | 1388 |
| 542 | 20230615 | 093700 | 3018032250 | 8860 | 8830 | 8860 | 8830 | 2474 |
| 543 | 20230615 | 093600 | 2996161130 | 8820 | 8820 | 8850 | 8810 | 3458 |
| 544 | 20230615 | 093500 | 2965658800 | 8820 | 8810 | 8820 | 8810 | 4836 |
| 545 | 20230615 | 093400 | 2923050840 | 8810 | 8810 | 8820 | 8800 | 8717 |
| 546 | 20230615 | 093300 | 2846272320 | 8820 | 8830 | 8830 | 8810 | 3084 |
| 547 | 20230615 | 093200 | 2819077490 | 8830 | 8830 | 8830 | 8810 | 2287 |
| 548 | 20230615 | 093100 | 2798900780 | 8830 | 8850 | 8850 | 8820 | 5840 |
| 549 | 20230615 | 093000 | 2747344340 | 8850 | 8840 | 8850 | 8840 | 526 |
| 550 | 20230615 | 092900 | 2742693250 | 8840 | 8850 | 8860 | 8840 | 1735 |
| 551 | 20230615 | 092800 | 2727341140 | 8840 | 8850 | 8870 | 8820 | 6658 |
| 552 | 20230615 | 092700 | 2668484780 | 8830 | 8830 | 8850 | 8830 | 1538 |
| 553 | 20230615 | 092600 | 2654888370 | 8830 | 8820 | 8840 | 8810 | 2159 |
| 554 | 20230615 | 092500 | 2635832230 | 8810 | 8810 | 8820 | 8800 | 6386 |
| 555 | 20230615 | 092400 | 2579594780 | 8810 | 8820 | 8830 | 8800 | 6756 |
| 556 | 20230615 | 092300 | 2520093490 | 8820 | 8820 | 8860 | 8800 | 12316 |
| 557 | 20230615 | 092200 | 2411578150 | 8820 | 8850 | 8860 | 8820 | 11333 |
| 558 | 20230615 | 092100 | 2311440820 | 8840 | 8890 | 8890 | 8840 | 4371 |
| 559 | 20230615 | 092000 | 2272736960 | 8900 | 8900 | 8900 | 8890 | 4972 |
| 560 | 20230615 | 091900 | 2228524160 | 8900 | 8860 | 8910 | 8860 | 3486 |
| 561 | 20230615 | 091800 | 2197577340 | 8890 | 8830 | 8890 | 8820 | 6074 |
| 562 | 20230615 | 091700 | 2143807220 | 8830 | 8870 | 8870 | 8820 | 9250 |
| 563 | 20230615 | 091600 | 2062041230 | 8870 | 8930 | 8930 | 8860 | 7326 |
| 564 | 20230615 | 091500 | 1996849420 | 8920 | 8960 | 8980 | 8920 | 7753 |
| 565 | 20230615 | 091400 | 1927482940 | 8970 | 8970 | 9020 | 8950 | 7742 |
| 566 | 20230615 | 091300 | 1857998720 | 8990 | 8900 | 9010 | 8890 | 5510 |
| 567 | 20230615 | 091200 | 1808655890 | 8890 | 8820 | 8890 | 8820 | 4374 |
| 568 | 20230615 | 091100 | 1769945690 | 8820 | 8780 | 8830 | 8770 | 8935 |
| 569 | 20230615 | 091000 | 1691325720 | 8770 | 8750 | 8800 | 8730 | 12381 |
| 570 | 20230615 | 090900 | 1582866950 | 8750 | 8820 | 8820 | 8700 | 28558 |
| 571 | 20230615 | 090800 | 1333118720 | 8820 | 8980 | 8990 | 8810 | 34397 |
| 572 | 20230615 | 090700 | 1026159440 | 8990 | 9000 | 9000 | 8960 | 4330 |
| 573 | 20230615 | 090600 | 987326240 | 8950 | 8950 | 8980 | 8930 | 22603 |
| 574 | 20230615 | 090500 | 785109080 | 8950 | 9040 | 9040 | 8950 | 24548 |
| 575 | 20230615 | 090400 | 564458980 | 9050 | 9060 | 9070 | 9030 | 15022 |
| 576 | 20230615 | 090300 | 428413520 | 9060 | 9050 | 9080 | 9050 | 3181 |
| 577 | 20230615 | 090200 | 399571310 | 9060 | 9120 | 9120 | 9040 | 15640 |
| 578 | 20230615 | 090100 | 257312740 | 9100 | 9180 | 9190 | 9100 | 5916 |
| 579 | 20230615 | 090000 | 203355320 | 9200 | 9100 | 9200 | 9070 | 22241 |