29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 5432 |
| 3 | 20230615 | 185500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20230615 | 185400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20230615 | 185300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20230615 | 185200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20230615 | 185100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20230615 | 185000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20230615 | 184900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20230615 | 184800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20230615 | 184700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20230615 | 184600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20230615 | 184500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20230615 | 184400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20230615 | 184300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20230615 | 184200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20230615 | 184100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20230615 | 184000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20230615 | 183900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20230615 | 183800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20230615 | 183700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20230615 | 183600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20230615 | 183500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20230615 | 183400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20230615 | 183300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20230615 | 183200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20230615 | 183100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20230615 | 183000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20230615 | 182900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20230615 | 182800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20230615 | 182700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20230615 | 182600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 5432 |
| 33 | 20230615 | 182500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20230615 | 182400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20230615 | 182300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20230615 | 182200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20230615 | 182100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20230615 | 182000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20230615 | 181900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20230615 | 181800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20230615 | 181700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20230615 | 181600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20230615 | 181500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20230615 | 181400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20230615 | 181300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20230615 | 181200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20230615 | 181100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20230615 | 181000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20230615 | 180900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20230615 | 180800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20230615 | 180700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20230615 | 180600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20230615 | 180500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20230615 | 180400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20230615 | 180300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20230615 | 180200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20230615 | 180100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20230615 | 180000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20230615 | 175900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20230615 | 175800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20230615 | 175700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20230615 | 175600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 5432 |
| 63 | 20230615 | 175500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20230615 | 175400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20230615 | 175300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20230615 | 175200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20230615 | 175100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20230615 | 175000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20230615 | 174900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20230615 | 174800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20230615 | 174700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20230615 | 174600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20230615 | 174500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20230615 | 174400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20230615 | 174300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20230615 | 174200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20230615 | 174100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20230615 | 174000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20230615 | 173900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20230615 | 173800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20230615 | 173700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20230615 | 173600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20230615 | 173500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20230615 | 173400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20230615 | 173300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20230615 | 173200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20230615 | 173100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20230615 | 173000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20230615 | 172900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20230615 | 172800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20230615 | 172700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20230615 | 172600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 5432 |
| 93 | 20230615 | 172500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20230615 | 172400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20230615 | 172300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20230615 | 172200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20230615 | 172100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20230615 | 172000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20230615 | 171900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20230615 | 171800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20230615 | 171700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20230615 | 171600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20230615 | 171500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20230615 | 171400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20230615 | 171300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20230615 | 171200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20230615 | 171100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20230615 | 171000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20230615 | 170900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20230615 | 170800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20230615 | 170700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20230615 | 170600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20230615 | 170500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20230615 | 170400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20230615 | 170300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20230615 | 170200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20230615 | 170100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20230615 | 170000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20230615 | 165900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20230615 | 165800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20230615 | 165700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20230615 | 165600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 5432 |
| 123 | 20230615 | 165500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20230615 | 165400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20230615 | 165300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20230615 | 165200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20230615 | 165100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20230615 | 165000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20230615 | 164900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20230615 | 164800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20230615 | 164700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20230615 | 164600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20230615 | 164500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20230615 | 164400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20230615 | 164300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20230615 | 164200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20230615 | 164100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20230615 | 164000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20230615 | 163900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20230615 | 163800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20230615 | 163700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20230615 | 163600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20230615 | 163500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20230615 | 163400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20230615 | 163300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20230615 | 163200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20230615 | 163100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20230615 | 163000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20230615 | 162900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20230615 | 162800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20230615 | 162700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20230615 | 162600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 5432 |
| 153 | 20230615 | 162500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20230615 | 162400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20230615 | 162300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20230615 | 162200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20230615 | 162100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20230615 | 162000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20230615 | 161900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20230615 | 161800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20230615 | 161700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20230615 | 161600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20230615 | 161500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20230615 | 161400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20230615 | 161300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20230615 | 161200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20230615 | 161100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20230615 | 161000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20230615 | 160900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20230615 | 160800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20230615 | 160700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20230615 | 160600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20230615 | 160500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20230615 | 160400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20230615 | 160300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20230615 | 160200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20230615 | 160100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20230615 | 160000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20230615 | 155900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20230615 | 155800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20230615 | 155700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20230615 | 155600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 5432 |
| 183 | 20230615 | 155500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20230615 | 155400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20230615 | 155300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20230615 | 155200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20230615 | 155100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 188 | 20230615 | 155000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 189 | 20230615 | 154900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 190 | 20230615 | 154800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 191 | 20230615 | 154700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 192 | 20230615 | 154600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 193 | 20230615 | 154500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 194 | 20230615 | 154400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 195 | 20230615 | 154300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 196 | 20230615 | 154200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 197 | 20230615 | 154100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 198 | 20230615 | 154000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 199 | 20230615 | 153900 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 200 | 20230615 | 153800 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 201 | 20230615 | 153700 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 202 | 20230615 | 153600 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 203 | 20230615 | 153500 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 204 | 20230615 | 153400 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 205 | 20230615 | 153300 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 206 | 20230615 | 153200 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 207 | 20230615 | 153100 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 0 |
| 208 | 20230615 | 153000 | 3005521850 | 8430 | 8430 | 8430 | 8430 | 5432 |
| 209 | 20230615 | 152900 | 2959730090 | 8400 | 8400 | 8400 | 8400 | 0 |
| 210 | 20230615 | 152800 | 2959730090 | 8400 | 8400 | 8400 | 8400 | 0 |
| 211 | 20230615 | 152700 | 2959730090 | 8400 | 8400 | 8400 | 8400 | 0 |
| 212 | 20230615 | 152600 | 2959730090 | 8400 | 8400 | 8400 | 8400 | 0 |
| 213 | 20230615 | 152500 | 2959730090 | 8400 | 8400 | 8400 | 8400 | 0 |
| 214 | 20230615 | 152400 | 2959730090 | 8400 | 8400 | 8400 | 8400 | 0 |
| 215 | 20230615 | 152300 | 2959730090 | 8400 | 8400 | 8400 | 8400 | 0 |
| 216 | 20230615 | 152200 | 2959730090 | 8400 | 8400 | 8400 | 8400 | 0 |
| 217 | 20230615 | 152100 | 2959730090 | 8400 | 8400 | 8400 | 8400 | 0 |
| 218 | 20230615 | 152000 | 2959730090 | 8400 | 8400 | 8400 | 8400 | 0 |
| 219 | 20230615 | 151900 | 2959730090 | 8400 | 8400 | 8400 | 8380 | 252 |
| 220 | 20230615 | 151800 | 2957616850 | 8390 | 8410 | 8410 | 8390 | 2070 |
| 221 | 20230615 | 151700 | 2940247930 | 8400 | 8380 | 8420 | 8380 | 2669 |
| 222 | 20230615 | 151600 | 2917879310 | 8390 | 8390 | 8400 | 8380 | 1140 |
| 223 | 20230615 | 151500 | 2908321260 | 8390 | 8410 | 8410 | 8390 | 2167 |
| 224 | 20230615 | 151400 | 2890103180 | 8420 | 8420 | 8420 | 8420 | 1775 |
| 225 | 20230615 | 151300 | 2875157680 | 8430 | 8440 | 8440 | 8420 | 895 |
| 226 | 20230615 | 151200 | 2867616030 | 8430 | 8430 | 8440 | 8430 | 1619 |
| 227 | 20230615 | 151100 | 2853967690 | 8440 | 8450 | 8450 | 8430 | 2867 |
| 228 | 20230615 | 151000 | 2829790060 | 8450 | 8450 | 8450 | 8450 | 2 |
| 229 | 20230615 | 150900 | 2829773160 | 8440 | 8440 | 8440 | 8440 | 20 |
| 230 | 20230615 | 150800 | 2829604360 | 8440 | 8450 | 8450 | 8440 | 266 |
| 231 | 20230615 | 150700 | 2827358260 | 8450 | 8450 | 8450 | 8450 | 20 |
| 232 | 20230615 | 150600 | 2827189260 | 8440 | 8430 | 8440 | 8430 | 500 |
| 233 | 20230615 | 150500 | 2822969580 | 8430 | 8420 | 8440 | 8420 | 102 |
| 234 | 20230615 | 150400 | 2822109900 | 8420 | 8420 | 8430 | 8420 | 289 |
| 235 | 20230615 | 150300 | 2819675910 | 8420 | 8420 | 8420 | 8420 | 289 |
| 236 | 20230615 | 150200 | 2817242530 | 8420 | 8410 | 8430 | 8410 | 924 |
| 237 | 20230615 | 150100 | 2809461020 | 8410 | 8420 | 8420 | 8410 | 220 |
| 238 | 20230615 | 150000 | 2807608830 | 8420 | 8420 | 8430 | 8420 | 335 |
| 239 | 20230615 | 145900 | 2804787710 | 8440 | 8420 | 8440 | 8420 | 1158 |
| 240 | 20230615 | 145800 | 2795018590 | 8420 | 8430 | 8430 | 8420 | 86 |
| 241 | 20230615 | 145700 | 2794294440 | 8440 | 8440 | 8450 | 8430 | 96 |
| 242 | 20230615 | 145600 | 2793484320 | 8440 | 8440 | 8450 | 8440 | 2221 |
| 243 | 20230615 | 145500 | 2774717980 | 8440 | 8410 | 8440 | 8410 | 200 |
| 244 | 20230615 | 145400 | 2773032110 | 8410 | 8410 | 8410 | 8410 | 10 |
| 245 | 20230615 | 145300 | 2772948010 | 8420 | 8410 | 8420 | 8400 | 223 |
| 246 | 20230615 | 145200 | 2771072540 | 8410 | 8410 | 8410 | 8410 | 170 |
| 247 | 20230615 | 145100 | 2769642840 | 8410 | 8410 | 8410 | 8410 | 0 |
| 248 | 20230615 | 145000 | 2769642840 | 8410 | 8410 | 8410 | 8410 | 20 |
| 249 | 20230615 | 144900 | 2769474640 | 8410 | 8410 | 8410 | 8400 | 126 |
| 250 | 20230615 | 144800 | 2768415030 | 8410 | 8410 | 8410 | 8410 | 200 |
| 251 | 20230615 | 144700 | 2766733030 | 8410 | 8410 | 8410 | 8400 | 511 |
| 252 | 20230615 | 144600 | 2762436520 | 8410 | 8400 | 8410 | 8400 | 102 |
| 253 | 20230615 | 144500 | 2761579700 | 8410 | 8400 | 8410 | 8400 | 6 |
| 254 | 20230615 | 144400 | 2761529250 | 8400 | 8400 | 8400 | 8400 | 214 |
| 255 | 20230615 | 144300 | 2759731650 | 8400 | 8400 | 8400 | 8400 | 342 |
| 256 | 20230615 | 144200 | 2756858850 | 8400 | 8430 | 8430 | 8370 | 6460 |
| 257 | 20230615 | 144100 | 2702672130 | 8430 | 8440 | 8440 | 8430 | 880 |
| 258 | 20230615 | 144000 | 2695248300 | 8450 | 8430 | 8450 | 8430 | 103 |
| 259 | 20230615 | 143900 | 2694378790 | 8430 | 8430 | 8430 | 8430 | 40 |
| 260 | 20230615 | 143800 | 2694041590 | 8430 | 8430 | 8430 | 8430 | 19 |
| 261 | 20230615 | 143700 | 2693881420 | 8430 | 8420 | 8430 | 8420 | 299 |
| 262 | 20230615 | 143600 | 2691360880 | 8420 | 8420 | 8420 | 8420 | 6 |
| 263 | 20230615 | 143500 | 2691310360 | 8420 | 8420 | 8430 | 8420 | 503 |
| 264 | 20230615 | 143400 | 2687072520 | 8420 | 8410 | 8420 | 8410 | 344 |
| 265 | 20230615 | 143300 | 2684179380 | 8410 | 8410 | 8410 | 8410 | 100 |
| 266 | 20230615 | 143200 | 2683338380 | 8410 | 8390 | 8410 | 8380 | 686 |
| 267 | 20230615 | 143100 | 2677574800 | 8400 | 8380 | 8400 | 8380 | 199 |
| 268 | 20230615 | 143000 | 2675905440 | 8370 | 8370 | 8370 | 8370 | 2111 |
| 269 | 20230615 | 142900 | 2658236370 | 8370 | 8390 | 8390 | 8370 | 115 |
| 270 | 20230615 | 142800 | 2657272940 | 8390 | 8390 | 8390 | 8390 | 59 |
| 271 | 20230615 | 142700 | 2656777930 | 8390 | 8390 | 8390 | 8390 | 51 |
| 272 | 20230615 | 142600 | 2656350040 | 8370 | 8370 | 8370 | 8370 | 574 |
| 273 | 20230615 | 142500 | 2651545660 | 8370 | 8390 | 8400 | 8370 | 3287 |
| 274 | 20230615 | 142400 | 2624022150 | 8390 | 8400 | 8400 | 8390 | 212 |
| 275 | 20230615 | 142300 | 2622241490 | 8400 | 8400 | 8400 | 8400 | 173 |
| 276 | 20230615 | 142200 | 2620788290 | 8410 | 8410 | 8410 | 8410 | 5 |
| 277 | 20230615 | 142100 | 2620746240 | 8410 | 8410 | 8410 | 8400 | 101 |
| 278 | 20230615 | 142000 | 2619897490 | 8410 | 8410 | 8410 | 8410 | 46 |
| 279 | 20230615 | 141900 | 2619510630 | 8410 | 8400 | 8410 | 8400 | 559 |
| 280 | 20230615 | 141800 | 2614814430 | 8380 | 8400 | 8400 | 8380 | 110 |
| 281 | 20230615 | 141700 | 2613890580 | 8380 | 8380 | 8400 | 8380 | 12 |
| 282 | 20230615 | 141600 | 2613789960 | 8400 | 8380 | 8400 | 8380 | 4 |
| 283 | 20230615 | 141500 | 2613756420 | 8400 | 8400 | 8400 | 8380 | 6 |
| 284 | 20230615 | 141400 | 2613706100 | 8410 | 8400 | 8410 | 8400 | 901 |
| 285 | 20230615 | 141300 | 2606137680 | 8400 | 8380 | 8400 | 8380 | 76 |
| 286 | 20230615 | 141200 | 2605500640 | 8400 | 8400 | 8400 | 8380 | 992 |
| 287 | 20230615 | 141100 | 2597177980 | 8400 | 8400 | 8400 | 8390 | 28 |
| 288 | 20230615 | 141000 | 2596943000 | 8400 | 8400 | 8400 | 8400 | 233 |
| 289 | 20230615 | 140900 | 2594985800 | 8400 | 8400 | 8410 | 8400 | 362 |
| 290 | 20230615 | 140800 | 2591944990 | 8380 | 8400 | 8410 | 8380 | 795 |
| 291 | 20230615 | 140700 | 2585267290 | 8370 | 8370 | 8370 | 8360 | 2012 |
| 292 | 20230615 | 140600 | 2568442200 | 8380 | 8380 | 8380 | 8380 | 0 |
| 293 | 20230615 | 140500 | 2568442200 | 8380 | 8390 | 8390 | 8370 | 448 |
| 294 | 20230615 | 140400 | 2564690340 | 8390 | 8390 | 8390 | 8360 | 1709 |
| 295 | 20230615 | 140300 | 2550376560 | 8390 | 8410 | 8410 | 8390 | 812 |
| 296 | 20230615 | 140200 | 2543553070 | 8410 | 8410 | 8410 | 8410 | 1 |
| 297 | 20230615 | 140100 | 2543544660 | 8380 | 8380 | 8390 | 8380 | 648 |
| 298 | 20230615 | 140000 | 2538114140 | 8390 | 8390 | 8390 | 8390 | 35 |
| 299 | 20230615 | 135900 | 2537820490 | 8390 | 8390 | 8390 | 8390 | 300 |
| 300 | 20230615 | 135800 | 2535303490 | 8390 | 8390 | 8390 | 8390 | 500 |
| 301 | 20230615 | 135700 | 2531108490 | 8390 | 8390 | 8390 | 8390 | 0 |
| 302 | 20230615 | 135600 | 2531108490 | 8390 | 8390 | 8390 | 8390 | 0 |
| 303 | 20230615 | 135500 | 2531108490 | 8390 | 8390 | 8390 | 8390 | 50 |
| 304 | 20230615 | 135400 | 2530688990 | 8370 | 8370 | 8370 | 8370 | 0 |
| 305 | 20230615 | 135300 | 2530688990 | 8370 | 8370 | 8370 | 8370 | 14 |
| 306 | 20230615 | 135200 | 2530571810 | 8370 | 8370 | 8370 | 8370 | 151 |
| 307 | 20230615 | 135100 | 2529307940 | 8370 | 8370 | 8370 | 8370 | 1 |
| 308 | 20230615 | 135000 | 2529299570 | 8370 | 8370 | 8370 | 8370 | 299 |
| 309 | 20230615 | 134900 | 2526796940 | 8370 | 8370 | 8370 | 8370 | 2149 |
| 310 | 20230615 | 134800 | 2508809810 | 8390 | 8400 | 8400 | 8390 | 474 |
| 311 | 20230615 | 134700 | 2504830940 | 8400 | 8410 | 8410 | 8400 | 33 |
| 312 | 20230615 | 134600 | 2504553630 | 8410 | 8410 | 8410 | 8410 | 353 |
| 313 | 20230615 | 134500 | 2501584900 | 8420 | 8400 | 8420 | 8400 | 244 |
| 314 | 20230615 | 134400 | 2499535250 | 8400 | 8400 | 8400 | 8400 | 30 |
| 315 | 20230615 | 134300 | 2499283250 | 8400 | 8400 | 8400 | 8400 | 164 |
| 316 | 20230615 | 134200 | 2497905650 | 8390 | 8390 | 8400 | 8390 | 1027 |
| 317 | 20230615 | 134100 | 2489288920 | 8400 | 8400 | 8400 | 8400 | 399 |
| 318 | 20230615 | 134000 | 2485937320 | 8400 | 8400 | 8400 | 8400 | 57 |
| 319 | 20230615 | 133900 | 2485458520 | 8400 | 8420 | 8420 | 8400 | 680 |
| 320 | 20230615 | 133800 | 2479736480 | 8420 | 8390 | 8420 | 8390 | 91 |
| 321 | 20230615 | 133700 | 2478972960 | 8390 | 8380 | 8390 | 8360 | 1094 |
| 322 | 20230615 | 133600 | 2469802700 | 8360 | 8360 | 8360 | 8360 | 0 |
| 323 | 20230615 | 133500 | 2469802700 | 8360 | 8360 | 8380 | 8360 | 398 |
| 324 | 20230615 | 133400 | 2466473360 | 8360 | 8360 | 8360 | 8350 | 420 |
| 325 | 20230615 | 133300 | 2462965280 | 8380 | 8360 | 8380 | 8360 | 888 |
| 326 | 20230615 | 133200 | 2455541260 | 8360 | 8370 | 8390 | 8360 | 1227 |
| 327 | 20230615 | 133100 | 2445276870 | 8390 | 8390 | 8390 | 8370 | 569 |
| 328 | 20230615 | 133000 | 2440506930 | 8390 | 8390 | 8390 | 8390 | 291 |
| 329 | 20230615 | 132900 | 2438065440 | 8400 | 8400 | 8400 | 8400 | 30 |
| 330 | 20230615 | 132800 | 2437813440 | 8400 | 8400 | 8400 | 8400 | 223 |
| 331 | 20230615 | 132700 | 2435940240 | 8440 | 8410 | 8440 | 8400 | 946 |
| 332 | 20230615 | 132600 | 2427984810 | 8410 | 8410 | 8410 | 8410 | 12 |
| 333 | 20230615 | 132500 | 2427883890 | 8420 | 8400 | 8420 | 8400 | 41 |
| 334 | 20230615 | 132400 | 2427538690 | 8400 | 8400 | 8400 | 8400 | 1 |
| 335 | 20230615 | 132300 | 2427530290 | 8460 | 8460 | 8460 | 8460 | 10 |
| 336 | 20230615 | 132200 | 2427445690 | 8490 | 8380 | 8490 | 8380 | 1400 |
| 337 | 20230615 | 132100 | 2415646550 | 8370 | 8370 | 8370 | 8370 | 121 |
| 338 | 20230615 | 132000 | 2414633780 | 8360 | 8360 | 8360 | 8360 | 0 |
| 339 | 20230615 | 131900 | 2414633780 | 8360 | 8370 | 8370 | 8360 | 966 |
| 340 | 20230615 | 131800 | 2406550220 | 8370 | 8400 | 8400 | 8360 | 1693 |
| 341 | 20230615 | 131700 | 2392361680 | 8400 | 8400 | 8400 | 8400 | 1423 |
| 342 | 20230615 | 131600 | 2380408480 | 8410 | 8410 | 8410 | 8410 | 10 |
| 343 | 20230615 | 131500 | 2380324380 | 8400 | 8400 | 8400 | 8400 | 425 |
| 344 | 20230615 | 131400 | 2376754380 | 8400 | 8410 | 8410 | 8400 | 2541 |
| 345 | 20230615 | 131300 | 2355398420 | 8410 | 8410 | 8410 | 8400 | 646 |
| 346 | 20230615 | 131200 | 2349967080 | 8430 | 8410 | 8430 | 8410 | 39 |
| 347 | 20230615 | 131100 | 2349638770 | 8410 | 8410 | 8410 | 8410 | 453 |
| 348 | 20230615 | 131000 | 2345829040 | 8410 | 8400 | 8410 | 8400 | 180 |
| 349 | 20230615 | 130900 | 2344316040 | 8400 | 8420 | 8420 | 8400 | 1697 |
| 350 | 20230615 | 130800 | 2330044090 | 8420 | 8420 | 8420 | 8420 | 498 |
| 351 | 20230615 | 130700 | 2325850930 | 8420 | 8420 | 8420 | 8420 | 293 |
| 352 | 20230615 | 130600 | 2323383870 | 8430 | 8430 | 8430 | 8420 | 454 |
| 353 | 20230615 | 130500 | 2319561030 | 8420 | 8460 | 8460 | 8420 | 1916 |
| 354 | 20230615 | 130400 | 2303387810 | 8460 | 8470 | 8470 | 8450 | 3350 |
| 355 | 20230615 | 130300 | 2275026500 | 8470 | 8480 | 8480 | 8470 | 64 |
| 356 | 20230615 | 130200 | 2274483860 | 8480 | 8480 | 8480 | 8480 | 345 |
| 357 | 20230615 | 130100 | 2271558260 | 8470 | 8470 | 8470 | 8470 | 0 |
| 358 | 20230615 | 130000 | 2271558260 | 8470 | 8470 | 8470 | 8470 | 300 |
| 359 | 20230615 | 125900 | 2269017260 | 8470 | 8470 | 8470 | 8470 | 0 |
| 360 | 20230615 | 125800 | 2269017260 | 8470 | 8470 | 8470 | 8470 | 100 |
| 361 | 20230615 | 125700 | 2268170260 | 8470 | 8470 | 8470 | 8470 | 21 |
| 362 | 20230615 | 125600 | 2267992390 | 8470 | 8480 | 8480 | 8470 | 20 |
| 363 | 20230615 | 125500 | 2267822800 | 8480 | 8490 | 8490 | 8480 | 71 |
| 364 | 20230615 | 125400 | 2267220030 | 8490 | 8490 | 8490 | 8490 | 0 |
| 365 | 20230615 | 125300 | 2267220030 | 8490 | 8490 | 8490 | 8490 | 0 |
| 366 | 20230615 | 125200 | 2267220030 | 8490 | 8490 | 8490 | 8490 | 0 |
| 367 | 20230615 | 125100 | 2267220030 | 8490 | 8470 | 8490 | 8470 | 310 |
| 368 | 20230615 | 125000 | 2264588330 | 8470 | 8470 | 8470 | 8470 | 0 |
| 369 | 20230615 | 124900 | 2264588330 | 8470 | 8490 | 8490 | 8470 | 39 |
| 370 | 20230615 | 124800 | 2264257700 | 8470 | 8470 | 8470 | 8470 | 33 |
| 371 | 20230615 | 124700 | 2263978190 | 8470 | 8470 | 8470 | 8470 | 240 |
| 372 | 20230615 | 124600 | 2261945390 | 8460 | 8460 | 8460 | 8460 | 66 |
| 373 | 20230615 | 124500 | 2261387030 | 8450 | 8450 | 8450 | 8450 | 1 |
| 374 | 20230615 | 124400 | 2261378580 | 8470 | 8460 | 8470 | 8460 | 105 |
| 375 | 20230615 | 124300 | 2260490050 | 8460 | 8450 | 8460 | 8450 | 351 |
| 376 | 20230615 | 124200 | 2257522090 | 8450 | 8450 | 8450 | 8450 | 337 |
| 377 | 20230615 | 124100 | 2254674440 | 8450 | 8440 | 8450 | 8430 | 267 |
| 378 | 20230615 | 124000 | 2252420810 | 8440 | 8440 | 8440 | 8440 | 119 |
| 379 | 20230615 | 123900 | 2251416450 | 8450 | 8460 | 8460 | 8450 | 1449 |
| 380 | 20230615 | 123800 | 2239163350 | 8470 | 8470 | 8470 | 8470 | 0 |
| 381 | 20230615 | 123700 | 2239163350 | 8470 | 8480 | 8480 | 8470 | 1032 |
| 382 | 20230615 | 123600 | 2230419230 | 8480 | 8480 | 8480 | 8480 | 1150 |
| 383 | 20230615 | 123500 | 2220667230 | 8470 | 8470 | 8470 | 8470 | 10 |
| 384 | 20230615 | 123400 | 2220582530 | 8460 | 8460 | 8460 | 8460 | 0 |
| 385 | 20230615 | 123300 | 2220582530 | 8460 | 8480 | 8480 | 8460 | 453 |
| 386 | 20230615 | 123200 | 2216750030 | 8490 | 8490 | 8490 | 8490 | 0 |
| 387 | 20230615 | 123100 | 2216750030 | 8490 | 8490 | 8490 | 8490 | 0 |
| 388 | 20230615 | 123000 | 2216750030 | 8490 | 8490 | 8490 | 8490 | 1 |
| 389 | 20230615 | 122900 | 2216741540 | 8490 | 8490 | 8490 | 8490 | 43 |
| 390 | 20230615 | 122800 | 2216376470 | 8490 | 8490 | 8490 | 8490 | 359 |
| 391 | 20230615 | 122700 | 2213328560 | 8490 | 8490 | 8490 | 8490 | 1 |
| 392 | 20230615 | 122600 | 2213320070 | 8460 | 8480 | 8480 | 8460 | 294 |
| 393 | 20230615 | 122500 | 2210832380 | 8490 | 8490 | 8490 | 8490 | 0 |
| 394 | 20230615 | 122400 | 2210832380 | 8490 | 8470 | 8490 | 8470 | 523 |
| 395 | 20230615 | 122300 | 2206402450 | 8470 | 8480 | 8480 | 8470 | 808 |
| 396 | 20230615 | 122200 | 2199551770 | 8480 | 8480 | 8490 | 8480 | 70 |
| 397 | 20230615 | 122100 | 2198958160 | 8480 | 8510 | 8510 | 8480 | 515 |
| 398 | 20230615 | 122000 | 2194581170 | 8520 | 8520 | 8520 | 8520 | 13 |
| 399 | 20230615 | 121900 | 2194470410 | 8500 | 8500 | 8500 | 8500 | 0 |
| 400 | 20230615 | 121800 | 2194470410 | 8500 | 8500 | 8500 | 8500 | 0 |
| 401 | 20230615 | 121700 | 2194470410 | 8500 | 8500 | 8500 | 8500 | 1 |
| 402 | 20230615 | 121600 | 2194461910 | 8500 | 8500 | 8500 | 8500 | 0 |
| 403 | 20230615 | 121500 | 2194461910 | 8500 | 8500 | 8500 | 8500 | 100 |
| 404 | 20230615 | 121400 | 2193611910 | 8500 | 8500 | 8500 | 8500 | 200 |
| 405 | 20230615 | 121300 | 2191911910 | 8520 | 8520 | 8520 | 8520 | 7 |
| 406 | 20230615 | 121200 | 2191852270 | 8520 | 8540 | 8540 | 8510 | 867 |
| 407 | 20230615 | 121100 | 2184471280 | 8530 | 8530 | 8530 | 8530 | 103 |
| 408 | 20230615 | 121000 | 2183592690 | 8540 | 8540 | 8540 | 8540 | 0 |
| 409 | 20230615 | 120900 | 2183592690 | 8540 | 8530 | 8540 | 8530 | 676 |
| 410 | 20230615 | 120800 | 2177823630 | 8530 | 8540 | 8540 | 8530 | 1012 |
| 411 | 20230615 | 120700 | 2169188510 | 8550 | 8550 | 8550 | 8540 | 169 |
| 412 | 20230615 | 120600 | 2167744560 | 8530 | 8530 | 8550 | 8530 | 1540 |
| 413 | 20230615 | 120500 | 2154593820 | 8520 | 8500 | 8520 | 8500 | 277 |
| 414 | 20230615 | 120400 | 2152236740 | 8480 | 8470 | 8480 | 8470 | 197 |
| 415 | 20230615 | 120300 | 2150567480 | 8470 | 8470 | 8470 | 8470 | 25 |
| 416 | 20230615 | 120200 | 2150355730 | 8470 | 8470 | 8470 | 8470 | 93 |
| 417 | 20230615 | 120100 | 2149568020 | 8470 | 8480 | 8480 | 8470 | 1281 |
| 418 | 20230615 | 120000 | 2138707550 | 8480 | 8480 | 8480 | 8480 | 1020 |
| 419 | 20230615 | 115900 | 2130057950 | 8500 | 8490 | 8500 | 8480 | 62 |
| 420 | 20230615 | 115800 | 2129531910 | 8460 | 8460 | 8460 | 8460 | 0 |
| 421 | 20230615 | 115700 | 2129531910 | 8460 | 8500 | 8500 | 8460 | 714 |
| 422 | 20230615 | 115600 | 2123477880 | 8490 | 8490 | 8490 | 8490 | 0 |
| 423 | 20230615 | 115500 | 2123477880 | 8490 | 8540 | 8540 | 8480 | 1909 |
| 424 | 20230615 | 115400 | 2107204070 | 8540 | 8530 | 8540 | 8520 | 1402 |
| 425 | 20230615 | 115300 | 2095239500 | 8530 | 8510 | 8530 | 8500 | 1691 |
| 426 | 20230615 | 115200 | 2080841560 | 8500 | 8500 | 8500 | 8500 | 1174 |
| 427 | 20230615 | 115100 | 2070862560 | 8500 | 8490 | 8500 | 8490 | 664 |
| 428 | 20230615 | 115000 | 2065225080 | 8480 | 8480 | 8480 | 8480 | 0 |
| 429 | 20230615 | 114900 | 2065225080 | 8480 | 8470 | 8480 | 8470 | 541 |
| 430 | 20230615 | 114800 | 2060640300 | 8470 | 8470 | 8470 | 8470 | 600 |
| 431 | 20230615 | 114700 | 2055558300 | 8470 | 8470 | 8470 | 8470 | 192 |
| 432 | 20230615 | 114600 | 2053932060 | 8470 | 8460 | 8470 | 8460 | 240 |
| 433 | 20230615 | 114500 | 2051899770 | 8450 | 8440 | 8450 | 8430 | 644 |
| 434 | 20230615 | 114400 | 2046462650 | 8440 | 8440 | 8440 | 8440 | 284 |
| 435 | 20230615 | 114300 | 2044065690 | 8440 | 8440 | 8440 | 8440 | 2 |
| 436 | 20230615 | 114200 | 2044048810 | 8440 | 8440 | 8440 | 8440 | 0 |
| 437 | 20230615 | 114100 | 2044048810 | 8440 | 8440 | 8440 | 8440 | 4 |
| 438 | 20230615 | 114000 | 2044015050 | 8390 | 8390 | 8390 | 8390 | 0 |
| 439 | 20230615 | 113900 | 2044015050 | 8390 | 8390 | 8390 | 8390 | 400 |
| 440 | 20230615 | 113800 | 2040659050 | 8450 | 8380 | 8450 | 8380 | 594 |
| 441 | 20230615 | 113700 | 2035681260 | 8380 | 8420 | 8430 | 8380 | 336 |
| 442 | 20230615 | 113600 | 2032851980 | 8430 | 8450 | 8450 | 8430 | 497 |
| 443 | 20230615 | 113500 | 2028656130 | 8450 | 8420 | 8450 | 8420 | 1130 |
| 444 | 20230615 | 113400 | 2019125350 | 8410 | 8370 | 8420 | 8370 | 4166 |
| 445 | 20230615 | 113300 | 1984102030 | 8360 | 8360 | 8360 | 8360 | 600 |
| 446 | 20230615 | 113200 | 1979086030 | 8370 | 8370 | 8370 | 8370 | 241 |
| 447 | 20230615 | 113100 | 1977068860 | 8370 | 8370 | 8370 | 8370 | 25 |
| 448 | 20230615 | 113000 | 1976859610 | 8400 | 8400 | 8400 | 8400 | 7 |
| 449 | 20230615 | 112900 | 1976800810 | 8400 | 8400 | 8400 | 8400 | 1 |
| 450 | 20230615 | 112800 | 1976792410 | 8360 | 8360 | 8370 | 8360 | 210 |
| 451 | 20230615 | 112700 | 1975036430 | 8360 | 8360 | 8360 | 8360 | 138 |
| 452 | 20230615 | 112600 | 1973882750 | 8350 | 8370 | 8370 | 8350 | 1000 |
| 453 | 20230615 | 112500 | 1965518250 | 8370 | 8370 | 8380 | 8370 | 69 |
| 454 | 20230615 | 112400 | 1964940710 | 8370 | 8400 | 8400 | 8370 | 200 |
| 455 | 20230615 | 112300 | 1963264610 | 8400 | 8410 | 8410 | 8400 | 148 |
| 456 | 20230615 | 112200 | 1962021390 | 8400 | 8370 | 8410 | 8370 | 13328 |
| 457 | 20230615 | 112100 | 1850383940 | 8360 | 8310 | 8360 | 8310 | 750 |
| 458 | 20230615 | 112000 | 1844132260 | 8340 | 8310 | 8340 | 8300 | 2918 |
| 459 | 20230615 | 111900 | 1819871310 | 8340 | 8310 | 8340 | 8310 | 1256 |
| 460 | 20230615 | 111800 | 1809433920 | 8310 | 8310 | 8310 | 8300 | 9489 |
| 461 | 20230615 | 111700 | 1730593530 | 8310 | 8350 | 8360 | 8310 | 8019 |
| 462 | 20230615 | 111600 | 1663822230 | 8360 | 8360 | 8370 | 8350 | 1003 |
| 463 | 20230615 | 111500 | 1655438130 | 8360 | 8380 | 8380 | 8360 | 498 |
| 464 | 20230615 | 111400 | 1651269890 | 8380 | 8390 | 8390 | 8380 | 358 |
| 465 | 20230615 | 111300 | 1648268950 | 8390 | 8390 | 8390 | 8390 | 110 |
| 466 | 20230615 | 111200 | 1647346050 | 8380 | 8380 | 8400 | 8380 | 1462 |
| 467 | 20230615 | 111100 | 1635078830 | 8390 | 8400 | 8400 | 8380 | 847 |
| 468 | 20230615 | 111000 | 1627974400 | 8410 | 8420 | 8420 | 8410 | 276 |
| 469 | 20230615 | 110900 | 1625650640 | 8420 | 8410 | 8420 | 8400 | 1609 |
| 470 | 20230615 | 110800 | 1612117170 | 8420 | 8400 | 8450 | 8340 | 15195 |
| 471 | 20230615 | 110700 | 1484965390 | 8400 | 8400 | 8400 | 8400 | 1001 |
| 472 | 20230615 | 110600 | 1476556990 | 8430 | 8440 | 8440 | 8400 | 3510 |
| 473 | 20230615 | 110500 | 1447013030 | 8440 | 8450 | 8460 | 8440 | 3594 |
| 474 | 20230615 | 110400 | 1416642940 | 8450 | 8460 | 8460 | 8450 | 300 |
| 475 | 20230615 | 110300 | 1414107440 | 8450 | 8450 | 8470 | 8450 | 703 |
| 476 | 20230615 | 110200 | 1408166950 | 8450 | 8460 | 8460 | 8450 | 1825 |
| 477 | 20230615 | 110100 | 1392744150 | 8460 | 8480 | 8480 | 8460 | 1708 |
| 478 | 20230615 | 110000 | 1378288770 | 8480 | 8480 | 8480 | 8480 | 332 |
| 479 | 20230615 | 105900 | 1375473410 | 8480 | 8480 | 8480 | 8480 | 140 |
| 480 | 20230615 | 105800 | 1374286210 | 8470 | 8490 | 8490 | 8470 | 102 |
| 481 | 20230615 | 105700 | 1373421710 | 8490 | 8490 | 8490 | 8490 | 0 |
| 482 | 20230615 | 105600 | 1373421710 | 8490 | 8490 | 8490 | 8490 | 2084 |
| 483 | 20230615 | 105500 | 1355728550 | 8490 | 8500 | 8500 | 8490 | 3839 |
| 484 | 20230615 | 105400 | 1323103420 | 8510 | 8510 | 8510 | 8510 | 14 |
| 485 | 20230615 | 105300 | 1322984280 | 8510 | 8510 | 8510 | 8510 | 161 |
| 486 | 20230615 | 105200 | 1321614170 | 8510 | 8520 | 8520 | 8510 | 45 |
| 487 | 20230615 | 105100 | 1321231160 | 8530 | 8500 | 8530 | 8500 | 493 |
| 488 | 20230615 | 105000 | 1317029220 | 8500 | 8500 | 8500 | 8500 | 0 |
| 489 | 20230615 | 104900 | 1317029220 | 8500 | 8500 | 8500 | 8500 | 177 |
| 490 | 20230615 | 104800 | 1315524720 | 8500 | 8520 | 8520 | 8500 | 693 |
| 491 | 20230615 | 104700 | 1309622340 | 8520 | 8520 | 8520 | 8520 | 355 |
| 492 | 20230615 | 104600 | 1306597740 | 8520 | 8530 | 8530 | 8520 | 211 |
| 493 | 20230615 | 104500 | 1304797970 | 8530 | 8520 | 8550 | 8520 | 1356 |
| 494 | 20230615 | 104400 | 1293230530 | 8520 | 8510 | 8520 | 8500 | 1514 |
| 495 | 20230615 | 104300 | 1280344980 | 8510 | 8510 | 8510 | 8510 | 47 |
| 496 | 20230615 | 104200 | 1279945010 | 8490 | 8500 | 8500 | 8490 | 101 |
| 497 | 20230615 | 104100 | 1279086520 | 8500 | 8510 | 8510 | 8500 | 178 |
| 498 | 20230615 | 104000 | 1277571750 | 8490 | 8490 | 8490 | 8490 | 726 |
| 499 | 20230615 | 103900 | 1271408010 | 8470 | 8490 | 8490 | 8470 | 1000 |
| 500 | 20230615 | 103800 | 1262934130 | 8490 | 8500 | 8500 | 8490 | 500 |
| 501 | 20230615 | 103700 | 1258687920 | 8500 | 8480 | 8500 | 8480 | 463 |
| 502 | 20230615 | 103600 | 1254754440 | 8480 | 8490 | 8490 | 8480 | 46 |
| 503 | 20230615 | 103500 | 1254364160 | 8490 | 8500 | 8500 | 8470 | 45 |
| 504 | 20230615 | 103400 | 1253981770 | 8490 | 8460 | 8490 | 8460 | 1170 |
| 505 | 20230615 | 103300 | 1244078530 | 8460 | 8460 | 8460 | 8460 | 5 |
| 506 | 20230615 | 103200 | 1244036230 | 8430 | 8420 | 8430 | 8410 | 593 |
| 507 | 20230615 | 103100 | 1239043230 | 8430 | 8420 | 8430 | 8420 | 134 |
| 508 | 20230615 | 103000 | 1237913950 | 8420 | 8430 | 8430 | 8420 | 414 |
| 509 | 20230615 | 102900 | 1234425410 | 8440 | 8460 | 8460 | 8430 | 1335 |
| 510 | 20230615 | 102800 | 1223164620 | 8500 | 8500 | 8500 | 8500 | 191 |
| 511 | 20230615 | 102700 | 1221541120 | 8500 | 8490 | 8500 | 8460 | 268 |
| 512 | 20230615 | 102600 | 1219265660 | 8500 | 8500 | 8500 | 8500 | 555 |
| 513 | 20230615 | 102500 | 1214548160 | 8500 | 8500 | 8500 | 8500 | 11 |
| 514 | 20230615 | 102400 | 1214454660 | 8500 | 8450 | 8500 | 8430 | 861 |
| 515 | 20230615 | 102300 | 1207168730 | 8430 | 8430 | 8430 | 8430 | 201 |
| 516 | 20230615 | 102200 | 1205474300 | 8430 | 8430 | 8470 | 8420 | 485 |
| 517 | 20230615 | 102100 | 1201385770 | 8420 | 8430 | 8430 | 8410 | 3310 |
| 518 | 20230615 | 102000 | 1173508670 | 8430 | 8480 | 8480 | 8420 | 151 |
| 519 | 20230615 | 101900 | 1172231240 | 8410 | 8460 | 8460 | 8400 | 7283 |
| 520 | 20230615 | 101800 | 1110899060 | 8460 | 8460 | 8460 | 8460 | 2243 |
| 521 | 20230615 | 101700 | 1091923280 | 8460 | 8490 | 8490 | 8460 | 1077 |
| 522 | 20230615 | 101600 | 1082806480 | 8500 | 8490 | 8500 | 8490 | 93 |
| 523 | 20230615 | 101500 | 1082015990 | 8500 | 8520 | 8520 | 8500 | 1201 |
| 524 | 20230615 | 101400 | 1071792240 | 8520 | 8530 | 8530 | 8520 | 34 |
| 525 | 20230615 | 101300 | 1071502240 | 8530 | 8540 | 8540 | 8530 | 441 |
| 526 | 20230615 | 101200 | 1067740500 | 8530 | 8550 | 8550 | 8530 | 2171 |
| 527 | 20230615 | 101100 | 1049216940 | 8560 | 8580 | 8580 | 8560 | 662 |
| 528 | 20230615 | 101000 | 1043540150 | 8580 | 8580 | 8580 | 8580 | 51 |
| 529 | 20230615 | 100900 | 1043102570 | 8590 | 8530 | 8590 | 8530 | 2391 |
| 530 | 20230615 | 100800 | 1022612470 | 8550 | 8540 | 8550 | 8540 | 845 |
| 531 | 20230615 | 100700 | 1015388220 | 8540 | 8510 | 8540 | 8510 | 4231 |
| 532 | 20230615 | 100600 | 979325230 | 8470 | 8520 | 8520 | 8470 | 141 |
| 533 | 20230615 | 100500 | 978128910 | 8520 | 8520 | 8520 | 8520 | 0 |
| 534 | 20230615 | 100400 | 978128910 | 8520 | 8440 | 8520 | 8440 | 1562 |
| 535 | 20230615 | 100300 | 964890370 | 8420 | 8430 | 8430 | 8420 | 2181 |
| 536 | 20230615 | 100200 | 946520160 | 8430 | 8450 | 8450 | 8430 | 1188 |
| 537 | 20230615 | 100100 | 936488230 | 8450 | 8450 | 8460 | 8450 | 100 |
| 538 | 20230615 | 100000 | 935643130 | 8440 | 8460 | 8460 | 8440 | 6 |
| 539 | 20230615 | 095900 | 935592430 | 8440 | 8440 | 8440 | 8440 | 5 |
| 540 | 20230615 | 095800 | 935550230 | 8440 | 8470 | 8470 | 8440 | 2115 |
| 541 | 20230615 | 095700 | 917667120 | 8460 | 8460 | 8460 | 8460 | 50 |
| 542 | 20230615 | 095600 | 917244120 | 8460 | 8460 | 8460 | 8460 | 30 |
| 543 | 20230615 | 095500 | 916990320 | 8460 | 8470 | 8470 | 8460 | 1148 |
| 544 | 20230615 | 095400 | 907276290 | 8460 | 8500 | 8500 | 8460 | 158 |
| 545 | 20230615 | 095300 | 905935610 | 8500 | 8490 | 8500 | 8460 | 1213 |
| 546 | 20230615 | 095200 | 895645270 | 8490 | 8480 | 8490 | 8470 | 652 |
| 547 | 20230615 | 095100 | 890114690 | 8470 | 8480 | 8480 | 8470 | 409 |
| 548 | 20230615 | 095000 | 886647860 | 8480 | 8470 | 8480 | 8470 | 221 |
| 549 | 20230615 | 094900 | 884774290 | 8470 | 8480 | 8480 | 8470 | 390 |
| 550 | 20230615 | 094800 | 881467280 | 8490 | 8470 | 8490 | 8470 | 1400 |
| 551 | 20230615 | 094700 | 869599990 | 8480 | 8470 | 8480 | 8460 | 629 |
| 552 | 20230615 | 094600 | 864271460 | 8470 | 8470 | 8480 | 8470 | 526 |
| 553 | 20230615 | 094500 | 859816230 | 8470 | 8470 | 8470 | 8470 | 138 |
| 554 | 20230615 | 094400 | 858647370 | 8460 | 8460 | 8460 | 8460 | 19 |
| 555 | 20230615 | 094300 | 858486630 | 8500 | 8470 | 8500 | 8450 | 2227 |
| 556 | 20230615 | 094200 | 839643460 | 8460 | 8460 | 8460 | 8460 | 1000 |
| 557 | 20230615 | 094100 | 831183460 | 8460 | 8480 | 8500 | 8460 | 4071 |
| 558 | 20230615 | 094000 | 796677800 | 8480 | 8490 | 8490 | 8480 | 504 |
| 559 | 20230615 | 093900 | 792403630 | 8490 | 8500 | 8500 | 8490 | 486 |
| 560 | 20230615 | 093800 | 788274150 | 8530 | 8500 | 8530 | 8500 | 630 |
| 561 | 20230615 | 093700 | 782917590 | 8500 | 8530 | 8530 | 8500 | 758 |
| 562 | 20230615 | 093600 | 776470090 | 8530 | 8530 | 8530 | 8530 | 17 |
| 563 | 20230615 | 093500 | 776325080 | 8530 | 8470 | 8530 | 8470 | 56 |
| 564 | 20230615 | 093400 | 775848820 | 8470 | 8470 | 8480 | 8460 | 2049 |
| 565 | 20230615 | 093300 | 758483620 | 8470 | 8500 | 8500 | 8470 | 1303 |
| 566 | 20230615 | 093200 | 747429070 | 8500 | 8500 | 8500 | 8500 | 361 |
| 567 | 20230615 | 093100 | 744360570 | 8540 | 8500 | 8540 | 8490 | 724 |
| 568 | 20230615 | 093000 | 738211160 | 8490 | 8510 | 8510 | 8490 | 1866 |
| 569 | 20230615 | 092900 | 722348680 | 8510 | 8550 | 8550 | 8510 | 556 |
| 570 | 20230615 | 092800 | 717604490 | 8550 | 8590 | 8590 | 8550 | 1270 |
| 571 | 20230615 | 092700 | 706735580 | 8590 | 8570 | 8590 | 8550 | 831 |
| 572 | 20230615 | 092600 | 699603160 | 8580 | 8580 | 8580 | 8580 | 597 |
| 573 | 20230615 | 092500 | 694480900 | 8570 | 8580 | 8580 | 8560 | 395 |
| 574 | 20230615 | 092400 | 691094750 | 8580 | 8530 | 8580 | 8530 | 5903 |
| 575 | 20230615 | 092300 | 640662060 | 8510 | 8500 | 8510 | 8500 | 163 |
| 576 | 20230615 | 092200 | 639274980 | 8500 | 8480 | 8500 | 8480 | 37 |
| 577 | 20230615 | 092100 | 638960500 | 8510 | 8470 | 8510 | 8470 | 1377 |
| 578 | 20230615 | 092000 | 627286590 | 8470 | 8470 | 8470 | 8460 | 538 |
| 579 | 20230615 | 091900 | 622731730 | 8500 | 8500 | 8500 | 8470 | 808 |
| 580 | 20230615 | 091800 | 615886000 | 8510 | 8480 | 8510 | 8470 | 458 |
| 581 | 20230615 | 091700 | 611995250 | 8480 | 8510 | 8510 | 8480 | 1634 |
| 582 | 20230615 | 091600 | 598127710 | 8540 | 8550 | 8550 | 8510 | 559 |
| 583 | 20230615 | 091500 | 593359130 | 8580 | 8530 | 8580 | 8530 | 450 |
| 584 | 20230615 | 091400 | 589499130 | 8530 | 8560 | 8570 | 8530 | 608 |
| 585 | 20230615 | 091300 | 584290420 | 8560 | 8550 | 8560 | 8540 | 1002 |
| 586 | 20230615 | 091200 | 575722750 | 8550 | 8500 | 8550 | 8490 | 3104 |
| 587 | 20230615 | 091100 | 549303800 | 8500 | 8510 | 8510 | 8500 | 3611 |
| 588 | 20230615 | 091000 | 518585990 | 8510 | 8400 | 8510 | 8400 | 7034 |
| 589 | 20230615 | 090900 | 458994030 | 8360 | 8390 | 8410 | 8350 | 7641 |
| 590 | 20230615 | 090800 | 395095300 | 8360 | 8370 | 8400 | 8350 | 7081 |
| 591 | 20230615 | 090700 | 335861370 | 8380 | 8390 | 8410 | 8380 | 4489 |
| 592 | 20230615 | 090600 | 298201120 | 8390 | 8400 | 8410 | 8390 | 3667 |
| 593 | 20230615 | 090500 | 267419450 | 8390 | 8380 | 8410 | 8360 | 2428 |
| 594 | 20230615 | 090400 | 247055140 | 8410 | 8420 | 8460 | 8360 | 7168 |
| 595 | 20230615 | 090300 | 186962070 | 8470 | 8560 | 8560 | 8420 | 7388 |
| 596 | 20230615 | 090200 | 124071170 | 8560 | 8560 | 8580 | 8550 | 760 |
| 597 | 20230615 | 090100 | 117565410 | 8550 | 8580 | 8600 | 8550 | 2823 |
| 598 | 20230615 | 090000 | 93355080 | 8600 | 8590 | 8620 | 8570 | 10860 |