33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 8408 |
| 3 | 20230613 | 191900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 4 | 20230613 | 191800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 5 | 20230613 | 191700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 6 | 20230613 | 191600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 7 | 20230613 | 191500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 8 | 20230613 | 191400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 9 | 20230613 | 191300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 10 | 20230613 | 191200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 11 | 20230613 | 191100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 12 | 20230613 | 191000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 13 | 20230613 | 190900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 14 | 20230613 | 190800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 15 | 20230613 | 190700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 16 | 20230613 | 190600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 17 | 20230613 | 190500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 18 | 20230613 | 190400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 19 | 20230613 | 190300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 20 | 20230613 | 190200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 21 | 20230613 | 190100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 22 | 20230613 | 190000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 23 | 20230613 | 185900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 24 | 20230613 | 185800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 25 | 20230613 | 185700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 26 | 20230613 | 185600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 27 | 20230613 | 185500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 28 | 20230613 | 185400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 29 | 20230613 | 185300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 30 | 20230613 | 185200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 31 | 20230613 | 185100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 32 | 20230613 | 185000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 8408 |
| 33 | 20230613 | 184900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 34 | 20230613 | 184800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 35 | 20230613 | 184700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 36 | 20230613 | 184600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 37 | 20230613 | 184500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 38 | 20230613 | 184400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 39 | 20230613 | 184300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 40 | 20230613 | 184200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 41 | 20230613 | 184100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 42 | 20230613 | 184000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 43 | 20230613 | 183900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 44 | 20230613 | 183800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 45 | 20230613 | 183700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 46 | 20230613 | 183600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 47 | 20230613 | 183500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 48 | 20230613 | 183400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 49 | 20230613 | 183300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 50 | 20230613 | 183200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 51 | 20230613 | 183100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 52 | 20230613 | 183000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 53 | 20230613 | 182900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 54 | 20230613 | 182800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 55 | 20230613 | 182700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 56 | 20230613 | 182600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 57 | 20230613 | 182500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 58 | 20230613 | 182400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 59 | 20230613 | 182300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 60 | 20230613 | 182200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 61 | 20230613 | 182100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 62 | 20230613 | 182000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 8408 |
| 63 | 20230613 | 181900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 64 | 20230613 | 181800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 65 | 20230613 | 181700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 66 | 20230613 | 181600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 67 | 20230613 | 181500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 68 | 20230613 | 181400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 69 | 20230613 | 181300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 70 | 20230613 | 181200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 71 | 20230613 | 181100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 72 | 20230613 | 181000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 73 | 20230613 | 180900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 74 | 20230613 | 180800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 75 | 20230613 | 180700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 76 | 20230613 | 180600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 77 | 20230613 | 180500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 78 | 20230613 | 180400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 79 | 20230613 | 180300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 80 | 20230613 | 180200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 81 | 20230613 | 180100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 82 | 20230613 | 180000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 83 | 20230613 | 175900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 84 | 20230613 | 175800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 85 | 20230613 | 175700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 86 | 20230613 | 175600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 87 | 20230613 | 175500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 88 | 20230613 | 175400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 89 | 20230613 | 175300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 90 | 20230613 | 175200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 91 | 20230613 | 175100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 92 | 20230613 | 175000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 8408 |
| 93 | 20230613 | 174900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 94 | 20230613 | 174800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 95 | 20230613 | 174700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 96 | 20230613 | 174600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 97 | 20230613 | 174500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 98 | 20230613 | 174400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 99 | 20230613 | 174300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 100 | 20230613 | 174200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 101 | 20230613 | 174100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 102 | 20230613 | 174000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 103 | 20230613 | 173900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 104 | 20230613 | 173800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 105 | 20230613 | 173700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 106 | 20230613 | 173600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 107 | 20230613 | 173500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 108 | 20230613 | 173400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 109 | 20230613 | 173300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 110 | 20230613 | 173200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 111 | 20230613 | 173100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 112 | 20230613 | 173000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 113 | 20230613 | 172900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 114 | 20230613 | 172800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 115 | 20230613 | 172700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 116 | 20230613 | 172600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 117 | 20230613 | 172500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 118 | 20230613 | 172400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 119 | 20230613 | 172300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 120 | 20230613 | 172200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 121 | 20230613 | 172100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 122 | 20230613 | 172000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 8408 |
| 123 | 20230613 | 171900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 124 | 20230613 | 171800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 125 | 20230613 | 171700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 126 | 20230613 | 171600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 127 | 20230613 | 171500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 128 | 20230613 | 171400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 129 | 20230613 | 171300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 130 | 20230613 | 171200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 131 | 20230613 | 171100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 132 | 20230613 | 171000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 133 | 20230613 | 170900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 134 | 20230613 | 170800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 135 | 20230613 | 170700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 136 | 20230613 | 170600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 137 | 20230613 | 170500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 138 | 20230613 | 170400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 139 | 20230613 | 170300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 140 | 20230613 | 170200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 141 | 20230613 | 170100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 142 | 20230613 | 170000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 143 | 20230613 | 165900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 144 | 20230613 | 165800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 145 | 20230613 | 165700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 146 | 20230613 | 165600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 147 | 20230613 | 165500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 148 | 20230613 | 165400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 149 | 20230613 | 165300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 150 | 20230613 | 165200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 151 | 20230613 | 165100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 152 | 20230613 | 165000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 8408 |
| 153 | 20230613 | 164900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 154 | 20230613 | 164800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 155 | 20230613 | 164700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 156 | 20230613 | 164600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 157 | 20230613 | 164500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 158 | 20230613 | 164400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 159 | 20230613 | 164300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 160 | 20230613 | 164200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 161 | 20230613 | 164100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 162 | 20230613 | 164000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 163 | 20230613 | 163900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 164 | 20230613 | 163800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 165 | 20230613 | 163700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 166 | 20230613 | 163600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 167 | 20230613 | 163500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 168 | 20230613 | 163400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 169 | 20230613 | 163300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 170 | 20230613 | 163200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 171 | 20230613 | 163100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 172 | 20230613 | 163000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 173 | 20230613 | 162900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 174 | 20230613 | 162800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 175 | 20230613 | 162700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 176 | 20230613 | 162600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 177 | 20230613 | 162500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 178 | 20230613 | 162400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 179 | 20230613 | 162300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 180 | 20230613 | 162200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 181 | 20230613 | 162100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 182 | 20230613 | 162000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 8408 |
| 183 | 20230613 | 161900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 184 | 20230613 | 161800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 185 | 20230613 | 161700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 186 | 20230613 | 161600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 187 | 20230613 | 161500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 188 | 20230613 | 161400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 189 | 20230613 | 161300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 190 | 20230613 | 161200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 191 | 20230613 | 161100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 192 | 20230613 | 161000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 193 | 20230613 | 160900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 194 | 20230613 | 160800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 195 | 20230613 | 160700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 196 | 20230613 | 160600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 197 | 20230613 | 160500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 198 | 20230613 | 160400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 199 | 20230613 | 160300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 200 | 20230613 | 160200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 201 | 20230613 | 160100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 202 | 20230613 | 160000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 203 | 20230613 | 155900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 204 | 20230613 | 155800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 205 | 20230613 | 155700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 206 | 20230613 | 155600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 207 | 20230613 | 155500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 208 | 20230613 | 155400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 209 | 20230613 | 155300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 210 | 20230613 | 155200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 211 | 20230613 | 155100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 212 | 20230613 | 155000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 8408 |
| 213 | 20230613 | 154900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 214 | 20230613 | 154800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 215 | 20230613 | 154700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 216 | 20230613 | 154600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 217 | 20230613 | 154500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 218 | 20230613 | 154400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 219 | 20230613 | 154300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 220 | 20230613 | 154200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 221 | 20230613 | 154100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 222 | 20230613 | 154000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 223 | 20230613 | 153900 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 224 | 20230613 | 153800 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 225 | 20230613 | 153700 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 226 | 20230613 | 153600 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 227 | 20230613 | 153500 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 228 | 20230613 | 153400 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 229 | 20230613 | 153300 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 230 | 20230613 | 153200 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 231 | 20230613 | 153100 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 0 |
| 232 | 20230613 | 153000 | 5574381430 | 16890 | 16890 | 16890 | 16890 | 8408 |
| 233 | 20230613 | 152900 | 5432370310 | 16900 | 16900 | 16900 | 16900 | 0 |
| 234 | 20230613 | 152800 | 5432370310 | 16900 | 16900 | 16900 | 16900 | 0 |
| 235 | 20230613 | 152700 | 5432370310 | 16900 | 16900 | 16900 | 16900 | 0 |
| 236 | 20230613 | 152600 | 5432370310 | 16900 | 16900 | 16900 | 16900 | 0 |
| 237 | 20230613 | 152500 | 5432370310 | 16900 | 16900 | 16900 | 16900 | 0 |
| 238 | 20230613 | 152400 | 5432370310 | 16900 | 16900 | 16900 | 16900 | 0 |
| 239 | 20230613 | 152300 | 5432370310 | 16900 | 16900 | 16900 | 16900 | 0 |
| 240 | 20230613 | 152200 | 5432370310 | 16900 | 16900 | 16900 | 16900 | 0 |
| 241 | 20230613 | 152100 | 5432370310 | 16900 | 16900 | 16900 | 16900 | 0 |
| 242 | 20230613 | 152000 | 5432370310 | 16900 | 16900 | 16900 | 16900 | 0 |
| 243 | 20230613 | 151900 | 5432370310 | 16900 | 16880 | 16900 | 16880 | 1813 |
| 244 | 20230613 | 151800 | 5401751600 | 16890 | 16870 | 16890 | 16870 | 557 |
| 245 | 20230613 | 151700 | 5392345730 | 16880 | 16880 | 16880 | 16870 | 109 |
| 246 | 20230613 | 151600 | 5390505820 | 16870 | 16870 | 16870 | 16870 | 97 |
| 247 | 20230613 | 151500 | 5388869430 | 16870 | 16870 | 16870 | 16870 | 103 |
| 248 | 20230613 | 151400 | 5387131820 | 16870 | 16880 | 16880 | 16870 | 613 |
| 249 | 20230613 | 151300 | 5376787450 | 16880 | 16890 | 16890 | 16880 | 317 |
| 250 | 20230613 | 151200 | 5371434790 | 16900 | 16890 | 16900 | 16880 | 1028 |
| 251 | 20230613 | 151100 | 5354077950 | 16890 | 16890 | 16890 | 16890 | 401 |
| 252 | 20230613 | 151000 | 5347305060 | 16890 | 16890 | 16900 | 16880 | 236 |
| 253 | 20230613 | 150900 | 5343317740 | 16890 | 16860 | 16890 | 16860 | 587 |
| 254 | 20230613 | 150800 | 5333419040 | 16870 | 16880 | 16880 | 16870 | 826 |
| 255 | 20230613 | 150700 | 5319482880 | 16870 | 16870 | 16870 | 16870 | 227 |
| 256 | 20230613 | 150600 | 5315653390 | 16870 | 16890 | 16890 | 16870 | 11 |
| 257 | 20230613 | 150500 | 5315467800 | 16860 | 16870 | 16900 | 16860 | 6826 |
| 258 | 20230613 | 150400 | 5200204900 | 16870 | 16880 | 16880 | 16870 | 88 |
| 259 | 20230613 | 150300 | 5198719730 | 16880 | 16870 | 16880 | 16870 | 778 |
| 260 | 20230613 | 150200 | 5185588440 | 16870 | 16870 | 16880 | 16870 | 1385 |
| 261 | 20230613 | 150100 | 5162223340 | 16870 | 16880 | 16880 | 16870 | 552 |
| 262 | 20230613 | 150000 | 5152908680 | 16880 | 16880 | 16880 | 16870 | 731 |
| 263 | 20230613 | 145900 | 5140575380 | 16880 | 16900 | 16900 | 16870 | 4044 |
| 264 | 20230613 | 145800 | 5072323480 | 16890 | 16910 | 16910 | 16880 | 8026 |
| 265 | 20230613 | 145700 | 4936750180 | 16910 | 16900 | 16910 | 16890 | 3441 |
| 266 | 20230613 | 145600 | 4878595660 | 16900 | 16890 | 16900 | 16880 | 14638 |
| 267 | 20230613 | 145500 | 4631361300 | 16890 | 16890 | 16890 | 16880 | 3580 |
| 268 | 20230613 | 145400 | 4570895700 | 16890 | 16880 | 16890 | 16880 | 1222 |
| 269 | 20230613 | 145300 | 4550257330 | 16890 | 16890 | 16890 | 16880 | 2502 |
| 270 | 20230613 | 145200 | 4508007610 | 16890 | 16890 | 16890 | 16880 | 1548 |
| 271 | 20230613 | 145100 | 4481862890 | 16890 | 16890 | 16890 | 16880 | 2462 |
| 272 | 20230613 | 145000 | 4440283450 | 16890 | 16890 | 16890 | 16880 | 7897 |
| 273 | 20230613 | 144900 | 4306941460 | 16890 | 16800 | 16890 | 16800 | 5745 |
| 274 | 20230613 | 144800 | 4209974320 | 16800 | 16810 | 16810 | 16780 | 87 |
| 275 | 20230613 | 144700 | 4208513300 | 16800 | 16780 | 16800 | 16780 | 201 |
| 276 | 20230613 | 144600 | 4205139080 | 16780 | 16820 | 16820 | 16780 | 1437 |
| 277 | 20230613 | 144500 | 4181004680 | 16830 | 16830 | 16830 | 16800 | 537 |
| 278 | 20230613 | 144400 | 4171974530 | 16840 | 16820 | 16840 | 16800 | 1118 |
| 279 | 20230613 | 144300 | 4153180240 | 16840 | 16820 | 16840 | 16810 | 414 |
| 280 | 20230613 | 144200 | 4146212100 | 16810 | 16810 | 16820 | 16810 | 94 |
| 281 | 20230613 | 144100 | 4144631940 | 16820 | 16830 | 16830 | 16820 | 916 |
| 282 | 20230613 | 144000 | 4129216630 | 16840 | 16830 | 16840 | 16830 | 34 |
| 283 | 20230613 | 143900 | 4128644370 | 16830 | 16840 | 16840 | 16830 | 54 |
| 284 | 20230613 | 143800 | 4127735520 | 16830 | 16810 | 16850 | 16810 | 61 |
| 285 | 20230613 | 143700 | 4126709970 | 16810 | 16850 | 16850 | 16810 | 819 |
| 286 | 20230613 | 143600 | 4112924040 | 16840 | 16870 | 16870 | 16840 | 3602 |
| 287 | 20230613 | 143500 | 4052211310 | 16870 | 16890 | 16890 | 16870 | 2777 |
| 288 | 20230613 | 143400 | 4005348770 | 16890 | 16890 | 16890 | 16890 | 1310 |
| 289 | 20230613 | 143300 | 3983222870 | 16890 | 16890 | 16890 | 16880 | 723 |
| 290 | 20230613 | 143200 | 3971011550 | 16880 | 16890 | 16890 | 16880 | 1915 |
| 291 | 20230613 | 143100 | 3938678430 | 16880 | 16890 | 16890 | 16880 | 650 |
| 292 | 20230613 | 143000 | 3927700300 | 16890 | 16890 | 16890 | 16890 | 2416 |
| 293 | 20230613 | 142900 | 3886894060 | 16890 | 16890 | 16890 | 16880 | 932 |
| 294 | 20230613 | 142800 | 3871152780 | 16880 | 16890 | 16890 | 16880 | 196 |
| 295 | 20230613 | 142700 | 3867842420 | 16890 | 16890 | 16890 | 16890 | 770 |
| 296 | 20230613 | 142600 | 3854837120 | 16880 | 16890 | 16890 | 16880 | 3231 |
| 297 | 20230613 | 142500 | 3800266120 | 16890 | 16880 | 16890 | 16880 | 772 |
| 298 | 20230613 | 142400 | 3787227850 | 16880 | 16880 | 16890 | 16870 | 867 |
| 299 | 20230613 | 142300 | 3772594170 | 16870 | 16870 | 16870 | 16870 | 4886 |
| 300 | 20230613 | 142200 | 3690167350 | 16870 | 16870 | 16870 | 16870 | 546 |
| 301 | 20230613 | 142100 | 3680956330 | 16870 | 16860 | 16870 | 16860 | 1087 |
| 302 | 20230613 | 142000 | 3662621240 | 16870 | 16870 | 16870 | 16860 | 3027 |
| 303 | 20230613 | 141900 | 3611557690 | 16870 | 16860 | 16870 | 16860 | 3898 |
| 304 | 20230613 | 141800 | 3545806550 | 16860 | 16810 | 16860 | 16810 | 2935 |
| 305 | 20230613 | 141700 | 3496376840 | 16810 | 16780 | 16810 | 16770 | 39991 |
| 306 | 20230613 | 141600 | 2825262620 | 16780 | 16780 | 16780 | 16770 | 1408 |
| 307 | 20230613 | 141500 | 2801641610 | 16780 | 16780 | 16780 | 16770 | 545 |
| 308 | 20230613 | 141400 | 2792497010 | 16780 | 16780 | 16780 | 16780 | 126 |
| 309 | 20230613 | 141300 | 2790382730 | 16780 | 16780 | 16780 | 16770 | 799 |
| 310 | 20230613 | 141200 | 2776975580 | 16780 | 16780 | 16780 | 16770 | 2126 |
| 311 | 20230613 | 141100 | 2741301890 | 16780 | 16780 | 16780 | 16770 | 1673 |
| 312 | 20230613 | 141000 | 2713228970 | 16780 | 16780 | 16780 | 16770 | 4861 |
| 313 | 20230613 | 140900 | 2631661440 | 16770 | 16780 | 16780 | 16770 | 723 |
| 314 | 20230613 | 140800 | 2619531100 | 16780 | 16770 | 16780 | 16770 | 1563 |
| 315 | 20230613 | 140700 | 2593315560 | 16770 | 16760 | 16770 | 16760 | 501 |
| 316 | 20230613 | 140600 | 2584918790 | 16760 | 16760 | 16760 | 16760 | 7 |
| 317 | 20230613 | 140500 | 2584801470 | 16760 | 16760 | 16760 | 16760 | 0 |
| 318 | 20230613 | 140400 | 2584801470 | 16760 | 16760 | 16760 | 16760 | 2 |
| 319 | 20230613 | 140300 | 2584767950 | 16770 | 16770 | 16770 | 16760 | 1216 |
| 320 | 20230613 | 140200 | 2564383680 | 16770 | 16770 | 16770 | 16760 | 36 |
| 321 | 20230613 | 140100 | 2563780020 | 16770 | 16770 | 16770 | 16770 | 251 |
| 322 | 20230613 | 140000 | 2559570750 | 16770 | 16770 | 16770 | 16770 | 1000 |
| 323 | 20230613 | 135900 | 2542800750 | 16780 | 16770 | 16780 | 16770 | 70 |
| 324 | 20230613 | 135800 | 2541626220 | 16780 | 16780 | 16780 | 16780 | 30 |
| 325 | 20230613 | 135700 | 2541122820 | 16770 | 16770 | 16770 | 16770 | 25 |
| 326 | 20230613 | 135600 | 2540703570 | 16780 | 16780 | 16780 | 16780 | 10 |
| 327 | 20230613 | 135500 | 2540535770 | 16770 | 16780 | 16780 | 16770 | 37 |
| 328 | 20230613 | 135400 | 2539915270 | 16770 | 16780 | 16780 | 16770 | 1359 |
| 329 | 20230613 | 135300 | 2517111260 | 16780 | 16780 | 16780 | 16780 | 1 |
| 330 | 20230613 | 135200 | 2517094480 | 16780 | 16780 | 16780 | 16780 | 50 |
| 331 | 20230613 | 135100 | 2516255480 | 16770 | 16770 | 16770 | 16770 | 548 |
| 332 | 20230613 | 135000 | 2507065520 | 16770 | 16770 | 16770 | 16770 | 78 |
| 333 | 20230613 | 134900 | 2505757460 | 16770 | 16770 | 16770 | 16770 | 10 |
| 334 | 20230613 | 134800 | 2505589760 | 16750 | 16740 | 16750 | 16740 | 1156 |
| 335 | 20230613 | 134700 | 2486228320 | 16740 | 16750 | 16750 | 16740 | 147 |
| 336 | 20230613 | 134600 | 2483766570 | 16750 | 16780 | 16780 | 16750 | 78 |
| 337 | 20230613 | 134500 | 2482459080 | 16770 | 16770 | 16770 | 16750 | 616 |
| 338 | 20230613 | 134400 | 2472139140 | 16760 | 16760 | 16760 | 16760 | 0 |
| 339 | 20230613 | 134300 | 2472139140 | 16760 | 16760 | 16760 | 16750 | 117 |
| 340 | 20230613 | 134200 | 2470179220 | 16750 | 16750 | 16750 | 16750 | 1 |
| 341 | 20230613 | 134100 | 2470162470 | 16760 | 16760 | 16760 | 16760 | 2 |
| 342 | 20230613 | 134000 | 2470128950 | 16750 | 16760 | 16760 | 16750 | 11 |
| 343 | 20230613 | 133900 | 2469944650 | 16760 | 16760 | 16760 | 16760 | 15 |
| 344 | 20230613 | 133800 | 2469693250 | 16760 | 16770 | 16770 | 16760 | 141 |
| 345 | 20230613 | 133700 | 2467330080 | 16760 | 16780 | 16780 | 16760 | 121 |
| 346 | 20230613 | 133600 | 2465299900 | 16780 | 16770 | 16780 | 16770 | 38 |
| 347 | 20230613 | 133500 | 2464662560 | 16750 | 16750 | 16750 | 16750 | 0 |
| 348 | 20230613 | 133400 | 2464662560 | 16750 | 16760 | 16760 | 16750 | 160 |
| 349 | 20230613 | 133300 | 2461982530 | 16760 | 16760 | 16760 | 16760 | 6 |
| 350 | 20230613 | 133200 | 2461881970 | 16770 | 16750 | 16770 | 16750 | 232 |
| 351 | 20230613 | 133100 | 2457995670 | 16740 | 16740 | 16740 | 16710 | 500 |
| 352 | 20230613 | 133000 | 2449633550 | 16740 | 16740 | 16740 | 16740 | 34 |
| 353 | 20230613 | 132900 | 2449064390 | 16750 | 16740 | 16750 | 16740 | 119 |
| 354 | 20230613 | 132800 | 2447071330 | 16750 | 16780 | 16780 | 16750 | 478 |
| 355 | 20230613 | 132700 | 2439057150 | 16780 | 16780 | 16780 | 16780 | 48 |
| 356 | 20230613 | 132600 | 2438251710 | 16780 | 16780 | 16790 | 16780 | 102 |
| 357 | 20230613 | 132500 | 2436540110 | 16790 | 16790 | 16790 | 16790 | 136 |
| 358 | 20230613 | 132400 | 2434256670 | 16790 | 16790 | 16790 | 16790 | 111 |
| 359 | 20230613 | 132300 | 2432392980 | 16790 | 16790 | 16790 | 16790 | 82 |
| 360 | 20230613 | 132200 | 2431016200 | 16780 | 16780 | 16780 | 16780 | 87 |
| 361 | 20230613 | 132100 | 2429556340 | 16790 | 16760 | 16790 | 16760 | 132 |
| 362 | 20230613 | 132000 | 2427343000 | 16760 | 16790 | 16800 | 16760 | 172 |
| 363 | 20230613 | 131900 | 2424455700 | 16780 | 16780 | 16780 | 16780 | 178 |
| 364 | 20230613 | 131800 | 2421468860 | 16780 | 16790 | 16790 | 16780 | 145 |
| 365 | 20230613 | 131700 | 2419034560 | 16790 | 16790 | 16790 | 16790 | 1 |
| 366 | 20230613 | 131600 | 2419017770 | 16790 | 16790 | 16790 | 16790 | 1 |
| 367 | 20230613 | 131500 | 2419000980 | 16790 | 16780 | 16790 | 16780 | 77 |
| 368 | 20230613 | 131400 | 2417708220 | 16780 | 16770 | 16780 | 16770 | 222 |
| 369 | 20230613 | 131300 | 2413985260 | 16780 | 16780 | 16780 | 16780 | 32 |
| 370 | 20230613 | 131200 | 2413448300 | 16770 | 16780 | 16780 | 16770 | 201 |
| 371 | 20230613 | 131100 | 2410077030 | 16780 | 16780 | 16780 | 16780 | 5 |
| 372 | 20230613 | 131000 | 2409993130 | 16790 | 16780 | 16790 | 16770 | 48 |
| 373 | 20230613 | 130900 | 2409188120 | 16780 | 16780 | 16780 | 16780 | 0 |
| 374 | 20230613 | 130800 | 2409188120 | 16780 | 16770 | 16790 | 16770 | 54 |
| 375 | 20230613 | 130700 | 2408281900 | 16770 | 16780 | 16800 | 16770 | 316 |
| 376 | 20230613 | 130600 | 2402976500 | 16800 | 16790 | 16800 | 16780 | 118 |
| 377 | 20230613 | 130500 | 2400994780 | 16750 | 16750 | 16750 | 16750 | 2 |
| 378 | 20230613 | 130400 | 2400961280 | 16750 | 16800 | 16800 | 16750 | 466 |
| 379 | 20230613 | 130300 | 2393134860 | 16780 | 16800 | 16800 | 16780 | 19 |
| 380 | 20230613 | 130200 | 2392815700 | 16800 | 16800 | 16800 | 16800 | 0 |
| 381 | 20230613 | 130100 | 2392815700 | 16800 | 16800 | 16800 | 16790 | 44 |
| 382 | 20230613 | 130000 | 2392076600 | 16790 | 16750 | 16790 | 16750 | 575 |
| 383 | 20230613 | 125900 | 2382444090 | 16750 | 16750 | 16750 | 16750 | 79 |
| 384 | 20230613 | 125800 | 2381120840 | 16740 | 16730 | 16740 | 16710 | 450 |
| 385 | 20230613 | 125700 | 2373596620 | 16730 | 16730 | 16730 | 16730 | 50 |
| 386 | 20230613 | 125600 | 2372760120 | 16750 | 16740 | 16750 | 16740 | 138 |
| 387 | 20230613 | 125500 | 2370449000 | 16740 | 16740 | 16740 | 16740 | 1 |
| 388 | 20230613 | 125400 | 2370432260 | 16750 | 16750 | 16750 | 16750 | 0 |
| 389 | 20230613 | 125300 | 2370432260 | 16750 | 16790 | 16800 | 16750 | 2390 |
| 390 | 20230613 | 125200 | 2330312190 | 16790 | 16780 | 16790 | 16780 | 333 |
| 391 | 20230613 | 125100 | 2324724440 | 16780 | 16780 | 16790 | 16780 | 227 |
| 392 | 20230613 | 125000 | 2320915370 | 16780 | 16780 | 16790 | 16780 | 184 |
| 393 | 20230613 | 124900 | 2317827840 | 16800 | 16790 | 16800 | 16790 | 50 |
| 394 | 20230613 | 124800 | 2316987900 | 16790 | 16790 | 16790 | 16790 | 31 |
| 395 | 20230613 | 124700 | 2316467410 | 16790 | 16790 | 16790 | 16790 | 113 |
| 396 | 20230613 | 124600 | 2314570140 | 16800 | 16760 | 16800 | 16760 | 778 |
| 397 | 20230613 | 124500 | 2301512610 | 16750 | 16730 | 16750 | 16730 | 134 |
| 398 | 20230613 | 124400 | 2299269760 | 16720 | 16720 | 16720 | 16720 | 0 |
| 399 | 20230613 | 124300 | 2299269760 | 16720 | 16720 | 16720 | 16720 | 13 |
| 400 | 20230613 | 124200 | 2299052400 | 16720 | 16720 | 16720 | 16720 | 108 |
| 401 | 20230613 | 124100 | 2297246640 | 16730 | 16730 | 16730 | 16730 | 1 |
| 402 | 20230613 | 124000 | 2297229910 | 16740 | 16730 | 16740 | 16730 | 13 |
| 403 | 20230613 | 123900 | 2297012360 | 16740 | 16740 | 16740 | 16740 | 0 |
| 404 | 20230613 | 123800 | 2297012360 | 16740 | 16710 | 16740 | 16710 | 11 |
| 405 | 20230613 | 123700 | 2296828520 | 16740 | 16740 | 16740 | 16740 | 0 |
| 406 | 20230613 | 123600 | 2296828520 | 16740 | 16700 | 16740 | 16700 | 81 |
| 407 | 20230613 | 123500 | 2295475720 | 16700 | 16700 | 16700 | 16700 | 194 |
| 408 | 20230613 | 123400 | 2292235920 | 16720 | 16710 | 16720 | 16700 | 1401 |
| 409 | 20230613 | 123300 | 2268839190 | 16720 | 16720 | 16720 | 16720 | 50 |
| 410 | 20230613 | 123200 | 2268003190 | 16750 | 16750 | 16760 | 16710 | 1962 |
| 411 | 20230613 | 123100 | 2235210730 | 16740 | 16730 | 16740 | 16730 | 556 |
| 412 | 20230613 | 123000 | 2225908290 | 16750 | 16750 | 16750 | 16750 | 5 |
| 413 | 20230613 | 122900 | 2225824540 | 16750 | 16730 | 16750 | 16730 | 161 |
| 414 | 20230613 | 122800 | 2223130980 | 16740 | 16740 | 16740 | 16740 | 42 |
| 415 | 20230613 | 122700 | 2222427900 | 16780 | 16740 | 16780 | 16740 | 199 |
| 416 | 20230613 | 122600 | 2219092160 | 16740 | 16740 | 16790 | 16740 | 84 |
| 417 | 20230613 | 122500 | 2217685930 | 16740 | 16770 | 16770 | 16740 | 1116 |
| 418 | 20230613 | 122400 | 2199003880 | 16770 | 16770 | 16770 | 16770 | 37 |
| 419 | 20230613 | 122300 | 2198383390 | 16770 | 16770 | 16770 | 16770 | 1 |
| 420 | 20230613 | 122200 | 2198366620 | 16740 | 16770 | 16770 | 16740 | 398 |
| 421 | 20230613 | 122100 | 2191701540 | 16760 | 16740 | 16760 | 16740 | 139 |
| 422 | 20230613 | 122000 | 2189373280 | 16730 | 16730 | 16730 | 16730 | 0 |
| 423 | 20230613 | 121900 | 2189373280 | 16730 | 16730 | 16730 | 16730 | 10 |
| 424 | 20230613 | 121800 | 2189205980 | 16730 | 16750 | 16750 | 16730 | 389 |
| 425 | 20230613 | 121700 | 2182693580 | 16750 | 16780 | 16780 | 16750 | 465 |
| 426 | 20230613 | 121600 | 2174904800 | 16790 | 16780 | 16790 | 16750 | 234 |
| 427 | 20230613 | 121500 | 2170980470 | 16770 | 16780 | 16780 | 16770 | 31 |
| 428 | 20230613 | 121400 | 2170460300 | 16780 | 16780 | 16780 | 16780 | 0 |
| 429 | 20230613 | 121300 | 2170460300 | 16780 | 16780 | 16780 | 16780 | 2 |
| 430 | 20230613 | 121200 | 2170426740 | 16790 | 16790 | 16790 | 16790 | 20 |
| 431 | 20230613 | 121100 | 2170090940 | 16790 | 16790 | 16790 | 16790 | 0 |
| 432 | 20230613 | 121000 | 2170090940 | 16790 | 16780 | 16790 | 16770 | 27 |
| 433 | 20230613 | 120900 | 2169638040 | 16780 | 16790 | 16790 | 16780 | 200 |
| 434 | 20230613 | 120800 | 2166281840 | 16800 | 16800 | 16800 | 16800 | 126 |
| 435 | 20230613 | 120700 | 2164165040 | 16800 | 16800 | 16800 | 16800 | 8 |
| 436 | 20230613 | 120600 | 2164030640 | 16800 | 16800 | 16800 | 16800 | 6 |
| 437 | 20230613 | 120500 | 2163929840 | 16810 | 16810 | 16810 | 16810 | 3 |
| 438 | 20230613 | 120400 | 2163879410 | 16810 | 16810 | 16810 | 16810 | 2 |
| 439 | 20230613 | 120300 | 2163845790 | 16800 | 16800 | 16800 | 16800 | 30 |
| 440 | 20230613 | 120200 | 2163341790 | 16820 | 16820 | 16820 | 16820 | 1 |
| 441 | 20230613 | 120100 | 2163324970 | 16810 | 16810 | 16810 | 16810 | 88 |
| 442 | 20230613 | 120000 | 2161845690 | 16820 | 16820 | 16820 | 16820 | 5 |
| 443 | 20230613 | 115900 | 2161761590 | 16820 | 16810 | 16820 | 16810 | 257 |
| 444 | 20230613 | 115800 | 2157440930 | 16790 | 16830 | 16830 | 16790 | 21 |
| 445 | 20230613 | 115700 | 2157088300 | 16830 | 16830 | 16830 | 16830 | 2 |
| 446 | 20230613 | 115600 | 2157054640 | 16830 | 16830 | 16830 | 16830 | 6 |
| 447 | 20230613 | 115500 | 2156953660 | 16830 | 16830 | 16840 | 16810 | 163 |
| 448 | 20230613 | 115400 | 2154210970 | 16830 | 16830 | 16840 | 16830 | 25 |
| 449 | 20230613 | 115300 | 2153790210 | 16830 | 16800 | 16830 | 16780 | 1184 |
| 450 | 20230613 | 115200 | 2133895840 | 16800 | 16750 | 16800 | 16750 | 381 |
| 451 | 20230613 | 115100 | 2127507500 | 16750 | 16750 | 16750 | 16740 | 192 |
| 452 | 20230613 | 115000 | 2124291660 | 16750 | 16760 | 16770 | 16750 | 10 |
| 453 | 20230613 | 114900 | 2124124020 | 16750 | 16770 | 16770 | 16750 | 88 |
| 454 | 20230613 | 114800 | 2122649950 | 16770 | 16770 | 16780 | 16750 | 276 |
| 455 | 20230613 | 114700 | 2118022510 | 16780 | 16810 | 16810 | 16780 | 938 |
| 456 | 20230613 | 114600 | 2102274160 | 16800 | 16800 | 16800 | 16800 | 228 |
| 457 | 20230613 | 114500 | 2098443760 | 16810 | 16790 | 16810 | 16790 | 315 |
| 458 | 20230613 | 114400 | 2093154190 | 16790 | 16810 | 16810 | 16790 | 513 |
| 459 | 20230613 | 114300 | 2084535540 | 16820 | 16810 | 16830 | 16800 | 661 |
| 460 | 20230613 | 114200 | 2073420960 | 16820 | 16820 | 16820 | 16820 | 50 |
| 461 | 20230613 | 114100 | 2072579960 | 16830 | 16820 | 16830 | 16820 | 480 |
| 462 | 20230613 | 114000 | 2064506310 | 16830 | 16830 | 16830 | 16830 | 0 |
| 463 | 20230613 | 113900 | 2064506310 | 16830 | 16830 | 16830 | 16830 | 214 |
| 464 | 20230613 | 113800 | 2060904690 | 16840 | 16830 | 16840 | 16820 | 180 |
| 465 | 20230613 | 113700 | 2057875690 | 16840 | 16830 | 16840 | 16830 | 260 |
| 466 | 20230613 | 113600 | 2053498890 | 16840 | 16840 | 16840 | 16840 | 0 |
| 467 | 20230613 | 113500 | 2053498890 | 16840 | 16830 | 16840 | 16830 | 90 |
| 468 | 20230613 | 113400 | 2051983610 | 16830 | 16830 | 16830 | 16830 | 123 |
| 469 | 20230613 | 113300 | 2049913520 | 16830 | 16810 | 16830 | 16810 | 10 |
| 470 | 20230613 | 113200 | 2049745330 | 16810 | 16810 | 16810 | 16810 | 0 |
| 471 | 20230613 | 113100 | 2049745330 | 16810 | 16820 | 16820 | 16810 | 125 |
| 472 | 20230613 | 113000 | 2047644010 | 16820 | 16820 | 16830 | 16820 | 78 |
| 473 | 20230613 | 112900 | 2046331660 | 16810 | 16810 | 16810 | 16810 | 133 |
| 474 | 20230613 | 112800 | 2044095930 | 16810 | 16820 | 16830 | 16810 | 495 |
| 475 | 20230613 | 112700 | 2035769990 | 16810 | 16810 | 16810 | 16810 | 2 |
| 476 | 20230613 | 112600 | 2035736370 | 16820 | 16820 | 16820 | 16810 | 164 |
| 477 | 20230613 | 112500 | 2032977960 | 16830 | 16830 | 16830 | 16830 | 0 |
| 478 | 20230613 | 112400 | 2032977960 | 16830 | 16830 | 16830 | 16830 | 55 |
| 479 | 20230613 | 112300 | 2032052310 | 16830 | 16800 | 16830 | 16800 | 57 |
| 480 | 20230613 | 112200 | 2031093770 | 16800 | 16820 | 16820 | 16800 | 93 |
| 481 | 20230613 | 112100 | 2029530910 | 16800 | 16820 | 16820 | 16800 | 2094 |
| 482 | 20230613 | 112000 | 1994332510 | 16840 | 16860 | 16860 | 16820 | 362 |
| 483 | 20230613 | 111900 | 1988241160 | 16840 | 16850 | 16850 | 16840 | 581 |
| 484 | 20230613 | 111800 | 1978455120 | 16850 | 16850 | 16850 | 16850 | 1 |
| 485 | 20230613 | 111700 | 1978438270 | 16840 | 16840 | 16840 | 16840 | 750 |
| 486 | 20230613 | 111600 | 1965808270 | 16850 | 16850 | 16850 | 16850 | 259 |
| 487 | 20230613 | 111500 | 1961444120 | 16850 | 16850 | 16850 | 16840 | 167 |
| 488 | 20230613 | 111400 | 1958630230 | 16850 | 16870 | 16870 | 16840 | 199 |
| 489 | 20230613 | 111300 | 1955277780 | 16870 | 16870 | 16870 | 16870 | 150 |
| 490 | 20230613 | 111200 | 1952747280 | 16870 | 16860 | 16870 | 16860 | 51 |
| 491 | 20230613 | 111100 | 1951886980 | 16870 | 16840 | 16870 | 16840 | 1934 |
| 492 | 20230613 | 111000 | 1919294730 | 16840 | 16840 | 16840 | 16840 | 2 |
| 493 | 20230613 | 110900 | 1919261050 | 16830 | 16850 | 16850 | 16830 | 675 |
| 494 | 20230613 | 110800 | 1907893860 | 16850 | 16870 | 16870 | 16850 | 387 |
| 495 | 20230613 | 110700 | 1901371280 | 16870 | 16870 | 16870 | 16860 | 301 |
| 496 | 20230613 | 110600 | 1896295410 | 16870 | 16860 | 16870 | 16860 | 540 |
| 497 | 20230613 | 110500 | 1887185720 | 16860 | 16850 | 16870 | 16850 | 1338 |
| 498 | 20230613 | 110400 | 1864629190 | 16850 | 16840 | 16850 | 16840 | 545 |
| 499 | 20230613 | 110300 | 1855448020 | 16840 | 16830 | 16840 | 16830 | 298 |
| 500 | 20230613 | 110200 | 1850431330 | 16830 | 16810 | 16840 | 16810 | 1159 |
| 501 | 20230613 | 110100 | 1830932320 | 16800 | 16760 | 16800 | 16760 | 7096 |
| 502 | 20230613 | 110000 | 1711912720 | 16770 | 16770 | 16770 | 16770 | 489 |
| 503 | 20230613 | 105900 | 1703712190 | 16770 | 16770 | 16770 | 16770 | 4229 |
| 504 | 20230613 | 105800 | 1632791860 | 16770 | 16720 | 16770 | 16720 | 1342 |
| 505 | 20230613 | 105700 | 1610305900 | 16720 | 16720 | 16720 | 16720 | 50 |
| 506 | 20230613 | 105600 | 1609469900 | 16730 | 16730 | 16730 | 16730 | 72 |
| 507 | 20230613 | 105500 | 1608265340 | 16720 | 16720 | 16720 | 16720 | 0 |
| 508 | 20230613 | 105400 | 1608265340 | 16720 | 16720 | 16720 | 16710 | 269 |
| 509 | 20230613 | 105300 | 1603768630 | 16720 | 16720 | 16720 | 16720 | 6 |
| 510 | 20230613 | 105200 | 1603668310 | 16730 | 16730 | 16730 | 16730 | 0 |
| 511 | 20230613 | 105100 | 1603668310 | 16730 | 16730 | 16730 | 16730 | 0 |
| 512 | 20230613 | 105000 | 1603668310 | 16730 | 16700 | 16730 | 16700 | 91 |
| 513 | 20230613 | 104900 | 1602147500 | 16710 | 16700 | 16710 | 16700 | 24 |
| 514 | 20230613 | 104800 | 1601746480 | 16710 | 16710 | 16710 | 16710 | 18 |
| 515 | 20230613 | 104700 | 1601445700 | 16710 | 16700 | 16710 | 16700 | 107 |
| 516 | 20230613 | 104600 | 1599658790 | 16700 | 16700 | 16700 | 16700 | 6 |
| 517 | 20230613 | 104500 | 1599558590 | 16700 | 16700 | 16700 | 16700 | 50 |
| 518 | 20230613 | 104400 | 1598723590 | 16700 | 16700 | 16700 | 16700 | 313 |
| 519 | 20230613 | 104300 | 1593496490 | 16700 | 16700 | 16700 | 16700 | 1453 |
| 520 | 20230613 | 104200 | 1569231390 | 16700 | 16720 | 16720 | 16700 | 1659 |
| 521 | 20230613 | 104100 | 1541500460 | 16730 | 16730 | 16730 | 16730 | 11 |
| 522 | 20230613 | 104000 | 1541316430 | 16730 | 16740 | 16740 | 16720 | 797 |
| 523 | 20230613 | 103900 | 1527982690 | 16740 | 16750 | 16750 | 16740 | 458 |
| 524 | 20230613 | 103800 | 1520312940 | 16740 | 16740 | 16740 | 16740 | 50 |
| 525 | 20230613 | 103700 | 1519475940 | 16750 | 16750 | 16750 | 16750 | 70 |
| 526 | 20230613 | 103600 | 1518303440 | 16760 | 16760 | 16760 | 16760 | 6 |
| 527 | 20230613 | 103500 | 1518202880 | 16760 | 16740 | 16760 | 16740 | 489 |
| 528 | 20230613 | 103400 | 1510012250 | 16740 | 16740 | 16740 | 16730 | 31 |
| 529 | 20230613 | 103300 | 1509493600 | 16740 | 16740 | 16740 | 16740 | 1 |
| 530 | 20230613 | 103200 | 1509476860 | 16730 | 16740 | 16740 | 16730 | 26 |
| 531 | 20230613 | 103100 | 1509041680 | 16740 | 16740 | 16740 | 16740 | 202 |
| 532 | 20230613 | 103000 | 1505660200 | 16740 | 16740 | 16740 | 16740 | 1 |
| 533 | 20230613 | 102900 | 1505643460 | 16740 | 16740 | 16740 | 16740 | 111 |
| 534 | 20230613 | 102800 | 1503785320 | 16730 | 16730 | 16730 | 16730 | 6 |
| 535 | 20230613 | 102700 | 1503684940 | 16740 | 16740 | 16740 | 16740 | 0 |
| 536 | 20230613 | 102600 | 1503684940 | 16740 | 16740 | 16740 | 16740 | 0 |
| 537 | 20230613 | 102500 | 1503684940 | 16740 | 16750 | 16750 | 16740 | 32 |
| 538 | 20230613 | 102400 | 1503149240 | 16740 | 16750 | 16750 | 16740 | 111 |
| 539 | 20230613 | 102300 | 1501290090 | 16750 | 16750 | 16750 | 16750 | 10 |
| 540 | 20230613 | 102200 | 1501122590 | 16730 | 16750 | 16750 | 16730 | 319 |
| 541 | 20230613 | 102100 | 1495781830 | 16750 | 16750 | 16750 | 16750 | 5 |
| 542 | 20230613 | 102000 | 1495698080 | 16750 | 16760 | 16770 | 16750 | 358 |
| 543 | 20230613 | 101900 | 1489699670 | 16760 | 16750 | 16760 | 16750 | 6 |
| 544 | 20230613 | 101800 | 1489599120 | 16760 | 16760 | 16760 | 16760 | 61 |
| 545 | 20230613 | 101700 | 1488576760 | 16760 | 16740 | 16760 | 16740 | 182 |
| 546 | 20230613 | 101600 | 1485527330 | 16730 | 16740 | 16750 | 16730 | 422 |
| 547 | 20230613 | 101500 | 1478461570 | 16730 | 16740 | 16740 | 16730 | 50 |
| 548 | 20230613 | 101400 | 1477624870 | 16740 | 16740 | 16750 | 16740 | 270 |
| 549 | 20230613 | 101300 | 1473104790 | 16750 | 16750 | 16750 | 16750 | 50 |
| 550 | 20230613 | 101200 | 1472267290 | 16750 | 16760 | 16760 | 16740 | 501 |
| 551 | 20230613 | 101100 | 1463873900 | 16750 | 16780 | 16780 | 16750 | 532 |
| 552 | 20230613 | 101000 | 1454957360 | 16760 | 16780 | 16780 | 16760 | 345 |
| 553 | 20230613 | 100900 | 1449171540 | 16790 | 16770 | 16790 | 16770 | 52 |
| 554 | 20230613 | 100800 | 1448299480 | 16770 | 16770 | 16780 | 16770 | 463 |
| 555 | 20230613 | 100700 | 1440534390 | 16780 | 16780 | 16780 | 16780 | 90 |
| 556 | 20230613 | 100600 | 1439024190 | 16790 | 16790 | 16790 | 16790 | 214 |
| 557 | 20230613 | 100500 | 1435431130 | 16790 | 16800 | 16800 | 16790 | 382 |
| 558 | 20230613 | 100400 | 1429017200 | 16800 | 16800 | 16800 | 16800 | 92 |
| 559 | 20230613 | 100300 | 1427471600 | 16800 | 16800 | 16800 | 16790 | 69 |
| 560 | 20230613 | 100200 | 1426312460 | 16800 | 16780 | 16800 | 16780 | 170 |
| 561 | 20230613 | 100100 | 1423458620 | 16770 | 16750 | 16770 | 16750 | 286 |
| 562 | 20230613 | 100000 | 1418666260 | 16750 | 16770 | 16770 | 16750 | 62 |
| 563 | 20230613 | 095900 | 1417627730 | 16760 | 16760 | 16760 | 16750 | 84 |
| 564 | 20230613 | 095800 | 1416219950 | 16730 | 16730 | 16730 | 16730 | 416 |
| 565 | 20230613 | 095700 | 1409260270 | 16730 | 16750 | 16760 | 16730 | 492 |
| 566 | 20230613 | 095600 | 1401027960 | 16770 | 16790 | 16790 | 16760 | 529 |
| 567 | 20230613 | 095500 | 1392155350 | 16800 | 16820 | 16820 | 16800 | 191 |
| 568 | 20230613 | 095400 | 1388945490 | 16820 | 16820 | 16820 | 16810 | 244 |
| 569 | 20230613 | 095300 | 1384841420 | 16820 | 16820 | 16830 | 16800 | 500 |
| 570 | 20230613 | 095200 | 1376436260 | 16810 | 16820 | 16820 | 16810 | 330 |
| 571 | 20230613 | 095100 | 1370885670 | 16820 | 16850 | 16850 | 16820 | 691 |
| 572 | 20230613 | 095000 | 1359255690 | 16860 | 16850 | 16860 | 16840 | 279 |
| 573 | 20230613 | 094900 | 1354555330 | 16850 | 16830 | 16870 | 16830 | 3078 |
| 574 | 20230613 | 094800 | 1302695740 | 16840 | 16800 | 16840 | 16800 | 4334 |
| 575 | 20230613 | 094700 | 1229740880 | 16800 | 16770 | 16800 | 16770 | 9308 |
| 576 | 20230613 | 094600 | 1073587370 | 16760 | 16760 | 16770 | 16760 | 2003 |
| 577 | 20230613 | 094500 | 1040004860 | 16770 | 16770 | 16770 | 16760 | 1685 |
| 578 | 20230613 | 094400 | 1011748120 | 16770 | 16750 | 16770 | 16750 | 2140 |
| 579 | 20230613 | 094300 | 975881140 | 16750 | 16760 | 16760 | 16750 | 323 |
| 580 | 20230613 | 094200 | 970470880 | 16750 | 16750 | 16750 | 16750 | 40 |
| 581 | 20230613 | 094100 | 969800880 | 16760 | 16730 | 16760 | 16720 | 567 |
| 582 | 20230613 | 094000 | 960303200 | 16720 | 16700 | 16720 | 16700 | 150 |
| 583 | 20230613 | 093900 | 957797880 | 16700 | 16680 | 16700 | 16680 | 84 |
| 584 | 20230613 | 093800 | 956395730 | 16670 | 16710 | 16710 | 16670 | 1915 |
| 585 | 20230613 | 093700 | 924442290 | 16710 | 16750 | 16750 | 16710 | 816 |
| 586 | 20230613 | 093600 | 910794670 | 16750 | 16730 | 16750 | 16730 | 26 |
| 587 | 20230613 | 093500 | 910359490 | 16730 | 16750 | 16750 | 16730 | 368 |
| 588 | 20230613 | 093400 | 904200480 | 16750 | 16760 | 16770 | 16750 | 635 |
| 589 | 20230613 | 093300 | 893557430 | 16770 | 16750 | 16770 | 16750 | 2598 |
| 590 | 20230613 | 093200 | 849995940 | 16750 | 16740 | 16750 | 16720 | 1956 |
| 591 | 20230613 | 093100 | 817238960 | 16750 | 16740 | 16750 | 16730 | 444 |
| 592 | 20230613 | 093000 | 809805150 | 16760 | 16640 | 16760 | 16640 | 5778 |
| 593 | 20230613 | 092900 | 713346440 | 16660 | 16630 | 16660 | 16630 | 957 |
| 594 | 20230613 | 092800 | 697414650 | 16600 | 16590 | 16630 | 16590 | 11043 |
| 595 | 20230613 | 092700 | 514101840 | 16570 | 16600 | 16600 | 16570 | 820 |
| 596 | 20230613 | 092600 | 500502660 | 16600 | 16610 | 16610 | 16600 | 88 |
| 597 | 20230613 | 092500 | 499041850 | 16600 | 16600 | 16600 | 16600 | 147 |
| 598 | 20230613 | 092400 | 496601650 | 16600 | 16600 | 16600 | 16600 | 197 |
| 599 | 20230613 | 092300 | 493331450 | 16620 | 16630 | 16630 | 16620 | 110 |
| 600 | 20230613 | 092200 | 491503150 | 16620 | 16600 | 16620 | 16600 | 188 |
| 601 | 20230613 | 092100 | 488378610 | 16590 | 16590 | 16590 | 16590 | 124 |
| 602 | 20230613 | 092000 | 486321450 | 16600 | 16580 | 16600 | 16580 | 295 |
| 603 | 20230613 | 091900 | 481425930 | 16570 | 16600 | 16600 | 16570 | 473 |
| 604 | 20230613 | 091800 | 473583670 | 16610 | 16630 | 16630 | 16610 | 1384 |
| 605 | 20230613 | 091700 | 450581400 | 16640 | 16670 | 16670 | 16640 | 1257 |
| 606 | 20230613 | 091600 | 429655670 | 16670 | 16630 | 16670 | 16630 | 2581 |
| 607 | 20230613 | 091500 | 386681620 | 16620 | 16590 | 16620 | 16590 | 839 |
| 608 | 20230613 | 091400 | 372749220 | 16590 | 16600 | 16600 | 16590 | 275 |
| 609 | 20230613 | 091300 | 368184840 | 16600 | 16600 | 16610 | 16590 | 1143 |
| 610 | 20230613 | 091200 | 349207400 | 16600 | 16570 | 16600 | 16570 | 3266 |
| 611 | 20230613 | 091100 | 295042750 | 16560 | 16540 | 16560 | 16520 | 941 |
| 612 | 20230613 | 091000 | 279472650 | 16540 | 16500 | 16550 | 16500 | 590 |
| 613 | 20230613 | 090900 | 269715600 | 16500 | 16500 | 16510 | 16500 | 544 |
| 614 | 20230613 | 090800 | 260737860 | 16490 | 16510 | 16510 | 16490 | 102 |
| 615 | 20230613 | 090700 | 259054570 | 16510 | 16530 | 16570 | 16500 | 2100 |
| 616 | 20230613 | 090600 | 224312420 | 16520 | 16520 | 16540 | 16500 | 1606 |
| 617 | 20230613 | 090500 | 197794850 | 16500 | 16500 | 16520 | 16480 | 2043 |
| 618 | 20230613 | 090400 | 164077290 | 16500 | 16520 | 16530 | 16470 | 1214 |
| 619 | 20230613 | 090300 | 144040280 | 16520 | 16430 | 16520 | 16430 | 4292 |
| 620 | 20230613 | 090200 | 73342340 | 16400 | 16320 | 16430 | 16320 | 1525 |
| 621 | 20230613 | 090100 | 48339900 | 16380 | 16340 | 16380 | 16250 | 2017 |
| 622 | 20230613 | 090000 | 15394990 | 16350 | 16230 | 16350 | 16230 | 946 |