30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 6047 |
| 3 | 20230615 | 190200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 4 | 20230615 | 190100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 5 | 20230615 | 190000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 6 | 20230615 | 185900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 7 | 20230615 | 185800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 8 | 20230615 | 185700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 9 | 20230615 | 185600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 10 | 20230615 | 185500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 11 | 20230615 | 185400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 12 | 20230615 | 185300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 13 | 20230615 | 185200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 14 | 20230615 | 185100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 15 | 20230615 | 185000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 16 | 20230615 | 184900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 17 | 20230615 | 184800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 18 | 20230615 | 184700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 19 | 20230615 | 184600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 20 | 20230615 | 184500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 21 | 20230615 | 184400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 22 | 20230615 | 184300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 23 | 20230615 | 184200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 24 | 20230615 | 184100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 25 | 20230615 | 184000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 26 | 20230615 | 183900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 27 | 20230615 | 183800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 28 | 20230615 | 183700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 29 | 20230615 | 183600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 30 | 20230615 | 183500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 31 | 20230615 | 183400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 32 | 20230615 | 183300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 6047 |
| 33 | 20230615 | 183200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 34 | 20230615 | 183100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 35 | 20230615 | 183000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 36 | 20230615 | 182900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 37 | 20230615 | 182800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 38 | 20230615 | 182700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 39 | 20230615 | 182600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 40 | 20230615 | 182500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 41 | 20230615 | 182400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 42 | 20230615 | 182300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 43 | 20230615 | 182200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 44 | 20230615 | 182100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 45 | 20230615 | 182000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 46 | 20230615 | 181900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 47 | 20230615 | 181800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 48 | 20230615 | 181700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 49 | 20230615 | 181600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 50 | 20230615 | 181500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 51 | 20230615 | 181400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 52 | 20230615 | 181300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 53 | 20230615 | 181200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 54 | 20230615 | 181100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 55 | 20230615 | 181000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 56 | 20230615 | 180900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 57 | 20230615 | 180800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 58 | 20230615 | 180700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 59 | 20230615 | 180600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 60 | 20230615 | 180500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 61 | 20230615 | 180400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 62 | 20230615 | 180300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 6047 |
| 63 | 20230615 | 180200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 64 | 20230615 | 180100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 65 | 20230615 | 180000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 66 | 20230615 | 175900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 67 | 20230615 | 175800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 68 | 20230615 | 175700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 69 | 20230615 | 175600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 70 | 20230615 | 175500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 71 | 20230615 | 175400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 72 | 20230615 | 175300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 73 | 20230615 | 175200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 74 | 20230615 | 175100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 75 | 20230615 | 175000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 76 | 20230615 | 174900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 77 | 20230615 | 174800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 78 | 20230615 | 174700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 79 | 20230615 | 174600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 80 | 20230615 | 174500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 81 | 20230615 | 174400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 82 | 20230615 | 174300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 83 | 20230615 | 174200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 84 | 20230615 | 174100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 85 | 20230615 | 174000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 86 | 20230615 | 173900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 87 | 20230615 | 173800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 88 | 20230615 | 173700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 89 | 20230615 | 173600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 90 | 20230615 | 173500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 91 | 20230615 | 173400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 92 | 20230615 | 173300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 6047 |
| 93 | 20230615 | 173200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 94 | 20230615 | 173100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 95 | 20230615 | 173000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 96 | 20230615 | 172900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 97 | 20230615 | 172800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 98 | 20230615 | 172700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 99 | 20230615 | 172600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 100 | 20230615 | 172500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 101 | 20230615 | 172400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 102 | 20230615 | 172300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 103 | 20230615 | 172200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 104 | 20230615 | 172100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 105 | 20230615 | 172000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 106 | 20230615 | 171900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 107 | 20230615 | 171800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 108 | 20230615 | 171700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 109 | 20230615 | 171600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 110 | 20230615 | 171500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 111 | 20230615 | 171400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 112 | 20230615 | 171300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 113 | 20230615 | 171200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 114 | 20230615 | 171100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 115 | 20230615 | 171000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 116 | 20230615 | 170900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 117 | 20230615 | 170800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 118 | 20230615 | 170700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 119 | 20230615 | 170600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 120 | 20230615 | 170500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 121 | 20230615 | 170400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 122 | 20230615 | 170300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 6047 |
| 123 | 20230615 | 170200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 124 | 20230615 | 170100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 125 | 20230615 | 170000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 126 | 20230615 | 165900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 127 | 20230615 | 165800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 128 | 20230615 | 165700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 129 | 20230615 | 165600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 130 | 20230615 | 165500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 131 | 20230615 | 165400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 132 | 20230615 | 165300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 133 | 20230615 | 165200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 134 | 20230615 | 165100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 135 | 20230615 | 165000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 136 | 20230615 | 164900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 137 | 20230615 | 164800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 138 | 20230615 | 164700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 139 | 20230615 | 164600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 140 | 20230615 | 164500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 141 | 20230615 | 164400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 142 | 20230615 | 164300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 143 | 20230615 | 164200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 144 | 20230615 | 164100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 145 | 20230615 | 164000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 146 | 20230615 | 163900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 147 | 20230615 | 163800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 148 | 20230615 | 163700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 149 | 20230615 | 163600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 150 | 20230615 | 163500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 151 | 20230615 | 163400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 152 | 20230615 | 163300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 6047 |
| 153 | 20230615 | 163200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 154 | 20230615 | 163100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 155 | 20230615 | 163000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 156 | 20230615 | 162900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 157 | 20230615 | 162800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 158 | 20230615 | 162700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 159 | 20230615 | 162600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 160 | 20230615 | 162500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 161 | 20230615 | 162400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 162 | 20230615 | 162300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 163 | 20230615 | 162200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 164 | 20230615 | 162100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 165 | 20230615 | 162000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 166 | 20230615 | 161900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 167 | 20230615 | 161800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 168 | 20230615 | 161700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 169 | 20230615 | 161600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 170 | 20230615 | 161500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 171 | 20230615 | 161400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 172 | 20230615 | 161300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 173 | 20230615 | 161200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 174 | 20230615 | 161100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 175 | 20230615 | 161000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 176 | 20230615 | 160900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 177 | 20230615 | 160800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 178 | 20230615 | 160700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 179 | 20230615 | 160600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 180 | 20230615 | 160500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 181 | 20230615 | 160400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 182 | 20230615 | 160300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 6047 |
| 183 | 20230615 | 160200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 184 | 20230615 | 160100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 185 | 20230615 | 160000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 186 | 20230615 | 155900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 187 | 20230615 | 155800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 188 | 20230615 | 155700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 189 | 20230615 | 155600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 190 | 20230615 | 155500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 191 | 20230615 | 155400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 192 | 20230615 | 155300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 193 | 20230615 | 155200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 194 | 20230615 | 155100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 195 | 20230615 | 155000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 196 | 20230615 | 154900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 197 | 20230615 | 154800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 198 | 20230615 | 154700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 199 | 20230615 | 154600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 200 | 20230615 | 154500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 201 | 20230615 | 154400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 202 | 20230615 | 154300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 203 | 20230615 | 154200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 204 | 20230615 | 154100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 205 | 20230615 | 154000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 206 | 20230615 | 153900 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 207 | 20230615 | 153800 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 208 | 20230615 | 153700 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 209 | 20230615 | 153600 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 210 | 20230615 | 153500 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 211 | 20230615 | 153400 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 212 | 20230615 | 153300 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 6047 |
| 213 | 20230615 | 153200 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 214 | 20230615 | 153100 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 0 |
| 215 | 20230615 | 153000 | 1777732530 | 9730 | 9730 | 9730 | 9730 | 6047 |
| 216 | 20230615 | 152900 | 1718895220 | 9750 | 9750 | 9750 | 9750 | 0 |
| 217 | 20230615 | 152800 | 1718895220 | 9750 | 9750 | 9750 | 9750 | 0 |
| 218 | 20230615 | 152700 | 1718895220 | 9750 | 9750 | 9750 | 9750 | 0 |
| 219 | 20230615 | 152600 | 1718895220 | 9750 | 9750 | 9750 | 9750 | 0 |
| 220 | 20230615 | 152500 | 1718895220 | 9750 | 9750 | 9750 | 9750 | 0 |
| 221 | 20230615 | 152400 | 1718895220 | 9750 | 9750 | 9750 | 9750 | 0 |
| 222 | 20230615 | 152300 | 1718895220 | 9750 | 9750 | 9750 | 9750 | 0 |
| 223 | 20230615 | 152200 | 1718895220 | 9750 | 9750 | 9750 | 9750 | 0 |
| 224 | 20230615 | 152100 | 1718895220 | 9750 | 9750 | 9750 | 9750 | 0 |
| 225 | 20230615 | 152000 | 1718895220 | 9750 | 9750 | 9750 | 9750 | 0 |
| 226 | 20230615 | 151900 | 1718895220 | 9750 | 9750 | 9760 | 9740 | 1379 |
| 227 | 20230615 | 151800 | 1705459510 | 9760 | 9750 | 9760 | 9740 | 129 |
| 228 | 20230615 | 151700 | 1704201750 | 9730 | 9750 | 9750 | 9730 | 441 |
| 229 | 20230615 | 151600 | 1699906320 | 9750 | 9750 | 9750 | 9750 | 58 |
| 230 | 20230615 | 151500 | 1699340820 | 9750 | 9740 | 9760 | 9730 | 429 |
| 231 | 20230615 | 151400 | 1695162620 | 9740 | 9740 | 9740 | 9730 | 482 |
| 232 | 20230615 | 151300 | 1690471000 | 9750 | 9760 | 9760 | 9750 | 247 |
| 233 | 20230615 | 151200 | 1688062570 | 9750 | 9760 | 9760 | 9750 | 72 |
| 234 | 20230615 | 151100 | 1687360050 | 9760 | 9760 | 9770 | 9750 | 199 |
| 235 | 20230615 | 151000 | 1685418010 | 9780 | 9770 | 9780 | 9760 | 411 |
| 236 | 20230615 | 150900 | 1681402550 | 9770 | 9770 | 9770 | 9770 | 315 |
| 237 | 20230615 | 150800 | 1678325000 | 9770 | 9760 | 9770 | 9760 | 857 |
| 238 | 20230615 | 150700 | 1669955700 | 9760 | 9750 | 9760 | 9750 | 405 |
| 239 | 20230615 | 150600 | 1666006250 | 9750 | 9750 | 9750 | 9750 | 30 |
| 240 | 20230615 | 150500 | 1665713750 | 9740 | 9740 | 9750 | 9740 | 26 |
| 241 | 20230615 | 150400 | 1665460390 | 9740 | 9740 | 9750 | 9740 | 145 |
| 242 | 20230615 | 150300 | 1664047970 | 9750 | 9750 | 9750 | 9740 | 13 |
| 243 | 20230615 | 150200 | 1663921230 | 9760 | 9750 | 9760 | 9750 | 81 |
| 244 | 20230615 | 150100 | 1663131470 | 9750 | 9750 | 9750 | 9740 | 193 |
| 245 | 20230615 | 150000 | 1661250720 | 9750 | 9750 | 9750 | 9740 | 22 |
| 246 | 20230615 | 145900 | 1661036340 | 9760 | 9750 | 9760 | 9750 | 37 |
| 247 | 20230615 | 145800 | 1660675280 | 9760 | 9750 | 9760 | 9750 | 311 |
| 248 | 20230615 | 145700 | 1657642750 | 9750 | 9750 | 9750 | 9730 | 143 |
| 249 | 20230615 | 145600 | 1656251120 | 9740 | 9760 | 9760 | 9740 | 457 |
| 250 | 20230615 | 145500 | 1651799800 | 9760 | 9740 | 9760 | 9730 | 681 |
| 251 | 20230615 | 145400 | 1645164470 | 9750 | 9730 | 9750 | 9730 | 364 |
| 252 | 20230615 | 145300 | 1641622560 | 9740 | 9740 | 9740 | 9740 | 231 |
| 253 | 20230615 | 145200 | 1639372620 | 9740 | 9740 | 9750 | 9740 | 617 |
| 254 | 20230615 | 145100 | 1633362870 | 9750 | 9750 | 9750 | 9750 | 70 |
| 255 | 20230615 | 145000 | 1632680370 | 9750 | 9750 | 9750 | 9750 | 10 |
| 256 | 20230615 | 144900 | 1632582870 | 9760 | 9740 | 9760 | 9740 | 9 |
| 257 | 20230615 | 144800 | 1632495120 | 9750 | 9750 | 9760 | 9750 | 139 |
| 258 | 20230615 | 144700 | 1631139860 | 9760 | 9770 | 9770 | 9760 | 19 |
| 259 | 20230615 | 144600 | 1630954350 | 9770 | 9770 | 9770 | 9750 | 116 |
| 260 | 20230615 | 144500 | 1629821210 | 9770 | 9770 | 9770 | 9760 | 127 |
| 261 | 20230615 | 144400 | 1628580660 | 9770 | 9760 | 9770 | 9740 | 980 |
| 262 | 20230615 | 144300 | 1619030990 | 9750 | 9750 | 9760 | 9750 | 336 |
| 263 | 20230615 | 144200 | 1615754880 | 9750 | 9760 | 9760 | 9750 | 44 |
| 264 | 20230615 | 144100 | 1615325860 | 9760 | 9760 | 9760 | 9760 | 0 |
| 265 | 20230615 | 144000 | 1615325860 | 9760 | 9760 | 9760 | 9760 | 1009 |
| 266 | 20230615 | 143900 | 1605478020 | 9760 | 9760 | 9760 | 9760 | 25 |
| 267 | 20230615 | 143800 | 1605234020 | 9770 | 9770 | 9780 | 9770 | 43 |
| 268 | 20230615 | 143700 | 1604813800 | 9770 | 9770 | 9770 | 9770 | 25 |
| 269 | 20230615 | 143600 | 1604569550 | 9780 | 9770 | 9780 | 9770 | 115 |
| 270 | 20230615 | 143500 | 1603445980 | 9770 | 9770 | 9770 | 9770 | 435 |
| 271 | 20230615 | 143400 | 1599196030 | 9770 | 9770 | 9780 | 9770 | 538 |
| 272 | 20230615 | 143300 | 1593938590 | 9780 | 9770 | 9780 | 9770 | 133 |
| 273 | 20230615 | 143200 | 1592638970 | 9770 | 9770 | 9770 | 9770 | 116 |
| 274 | 20230615 | 143100 | 1591505650 | 9770 | 9770 | 9770 | 9770 | 0 |
| 275 | 20230615 | 143000 | 1591505650 | 9770 | 9760 | 9780 | 9760 | 875 |
| 276 | 20230615 | 142900 | 1582957920 | 9760 | 9760 | 9760 | 9750 | 32 |
| 277 | 20230615 | 142800 | 1582645800 | 9760 | 9750 | 9760 | 9740 | 430 |
| 278 | 20230615 | 142700 | 1578453360 | 9750 | 9750 | 9750 | 9740 | 331 |
| 279 | 20230615 | 142600 | 1575227230 | 9750 | 9740 | 9750 | 9740 | 529 |
| 280 | 20230615 | 142500 | 1570074550 | 9730 | 9740 | 9740 | 9730 | 8 |
| 281 | 20230615 | 142400 | 1569996680 | 9720 | 9730 | 9740 | 9720 | 341 |
| 282 | 20230615 | 142300 | 1566678560 | 9730 | 9740 | 9740 | 9730 | 530 |
| 283 | 20230615 | 142200 | 1561518970 | 9730 | 9730 | 9740 | 9730 | 33 |
| 284 | 20230615 | 142100 | 1561197870 | 9730 | 9730 | 9740 | 9730 | 113 |
| 285 | 20230615 | 142000 | 1560097800 | 9730 | 9720 | 9730 | 9720 | 25 |
| 286 | 20230615 | 141900 | 1559854580 | 9720 | 9720 | 9730 | 9720 | 524 |
| 287 | 20230615 | 141800 | 1554756300 | 9730 | 9730 | 9730 | 9730 | 11 |
| 288 | 20230615 | 141700 | 1554649270 | 9730 | 9740 | 9740 | 9730 | 312 |
| 289 | 20230615 | 141600 | 1551613400 | 9740 | 9740 | 9750 | 9730 | 134 |
| 290 | 20230615 | 141500 | 1550309240 | 9740 | 9740 | 9740 | 9740 | 47 |
| 291 | 20230615 | 141400 | 1549851460 | 9730 | 9730 | 9730 | 9730 | 97 |
| 292 | 20230615 | 141300 | 1548907650 | 9730 | 9730 | 9730 | 9730 | 181 |
| 293 | 20230615 | 141200 | 1547146520 | 9730 | 9740 | 9740 | 9730 | 10 |
| 294 | 20230615 | 141100 | 1547049210 | 9730 | 9740 | 9740 | 9730 | 2097 |
| 295 | 20230615 | 141000 | 1526643670 | 9740 | 9730 | 9740 | 9730 | 241 |
| 296 | 20230615 | 140900 | 1524297830 | 9740 | 9740 | 9760 | 9730 | 398 |
| 297 | 20230615 | 140800 | 1520421380 | 9740 | 9730 | 9740 | 9730 | 1346 |
| 298 | 20230615 | 140700 | 1507323460 | 9730 | 9740 | 9740 | 9730 | 602 |
| 299 | 20230615 | 140600 | 1501464980 | 9740 | 9740 | 9740 | 9740 | 249 |
| 300 | 20230615 | 140500 | 1499039720 | 9740 | 9740 | 9750 | 9740 | 516 |
| 301 | 20230615 | 140400 | 1494013870 | 9740 | 9740 | 9750 | 9740 | 202 |
| 302 | 20230615 | 140300 | 1492046380 | 9740 | 9750 | 9750 | 9740 | 1024 |
| 303 | 20230615 | 140200 | 1482072130 | 9750 | 9750 | 9760 | 9750 | 102 |
| 304 | 20230615 | 140100 | 1481077620 | 9750 | 9760 | 9760 | 9750 | 38 |
| 305 | 20230615 | 140000 | 1480706950 | 9750 | 9760 | 9760 | 9750 | 260 |
| 306 | 20230615 | 135900 | 1478171350 | 9760 | 9760 | 9760 | 9760 | 15 |
| 307 | 20230615 | 135800 | 1478024950 | 9760 | 9760 | 9760 | 9760 | 45 |
| 308 | 20230615 | 135700 | 1477585750 | 9760 | 9760 | 9760 | 9760 | 10 |
| 309 | 20230615 | 135600 | 1477488150 | 9740 | 9750 | 9750 | 9740 | 196 |
| 310 | 20230615 | 135500 | 1475578100 | 9750 | 9750 | 9750 | 9740 | 128 |
| 311 | 20230615 | 135400 | 1474331100 | 9750 | 9750 | 9750 | 9750 | 0 |
| 312 | 20230615 | 135300 | 1474331100 | 9750 | 9750 | 9750 | 9750 | 12 |
| 313 | 20230615 | 135200 | 1474214100 | 9750 | 9750 | 9750 | 9750 | 8 |
| 314 | 20230615 | 135100 | 1474136100 | 9740 | 9750 | 9750 | 9740 | 290 |
| 315 | 20230615 | 135000 | 1471309600 | 9760 | 9750 | 9760 | 9750 | 425 |
| 316 | 20230615 | 134900 | 1467165550 | 9760 | 9760 | 9760 | 9760 | 46 |
| 317 | 20230615 | 134800 | 1466716590 | 9760 | 9770 | 9770 | 9760 | 109 |
| 318 | 20230615 | 134700 | 1465652500 | 9770 | 9770 | 9770 | 9760 | 105 |
| 319 | 20230615 | 134600 | 1464626700 | 9770 | 9770 | 9770 | 9770 | 7 |
| 320 | 20230615 | 134500 | 1464558310 | 9780 | 9780 | 9780 | 9780 | 1 |
| 321 | 20230615 | 134400 | 1464548530 | 9780 | 9780 | 9780 | 9780 | 0 |
| 322 | 20230615 | 134300 | 1464548530 | 9780 | 9760 | 9780 | 9760 | 188 |
| 323 | 20230615 | 134200 | 1462711620 | 9770 | 9760 | 9770 | 9760 | 72 |
| 324 | 20230615 | 134100 | 1462008890 | 9750 | 9750 | 9750 | 9750 | 237 |
| 325 | 20230615 | 134000 | 1459698140 | 9750 | 9750 | 9750 | 9750 | 0 |
| 326 | 20230615 | 133900 | 1459698140 | 9750 | 9750 | 9750 | 9740 | 851 |
| 327 | 20230615 | 133800 | 1451401280 | 9750 | 9750 | 9750 | 9750 | 151 |
| 328 | 20230615 | 133700 | 1449929030 | 9750 | 9760 | 9770 | 9750 | 235 |
| 329 | 20230615 | 133600 | 1447636240 | 9760 | 9760 | 9760 | 9750 | 50 |
| 330 | 20230615 | 133500 | 1447148450 | 9770 | 9740 | 9770 | 9730 | 1736 |
| 331 | 20230615 | 133400 | 1430231920 | 9750 | 9740 | 9750 | 9740 | 34 |
| 332 | 20230615 | 133300 | 1429900750 | 9750 | 9750 | 9760 | 9740 | 1824 |
| 333 | 20230615 | 133200 | 1412117700 | 9760 | 9760 | 9770 | 9760 | 1846 |
| 334 | 20230615 | 133100 | 1394100690 | 9760 | 9760 | 9760 | 9760 | 471 |
| 335 | 20230615 | 133000 | 1389503730 | 9760 | 9760 | 9770 | 9760 | 231 |
| 336 | 20230615 | 132900 | 1387248870 | 9760 | 9760 | 9760 | 9760 | 555 |
| 337 | 20230615 | 132800 | 1381832070 | 9760 | 9760 | 9760 | 9760 | 1 |
| 338 | 20230615 | 132700 | 1381822310 | 9770 | 9760 | 9770 | 9760 | 519 |
| 339 | 20230615 | 132600 | 1376756760 | 9760 | 9780 | 9780 | 9760 | 3290 |
| 340 | 20230615 | 132500 | 1344621350 | 9780 | 9780 | 9780 | 9780 | 642 |
| 341 | 20230615 | 132400 | 1338342590 | 9780 | 9780 | 9780 | 9780 | 135 |
| 342 | 20230615 | 132300 | 1337022290 | 9780 | 9780 | 9780 | 9780 | 354 |
| 343 | 20230615 | 132200 | 1333560170 | 9780 | 9780 | 9780 | 9780 | 279 |
| 344 | 20230615 | 132100 | 1330831550 | 9790 | 9780 | 9790 | 9780 | 14 |
| 345 | 20230615 | 132000 | 1330694520 | 9780 | 9780 | 9780 | 9780 | 0 |
| 346 | 20230615 | 131900 | 1330694520 | 9780 | 9780 | 9780 | 9780 | 61 |
| 347 | 20230615 | 131800 | 1330097940 | 9780 | 9770 | 9780 | 9770 | 103 |
| 348 | 20230615 | 131700 | 1329091620 | 9770 | 9770 | 9770 | 9770 | 261 |
| 349 | 20230615 | 131600 | 1326541650 | 9760 | 9780 | 9780 | 9760 | 1551 |
| 350 | 20230615 | 131500 | 1311383510 | 9780 | 9800 | 9800 | 9780 | 236 |
| 351 | 20230615 | 131400 | 1309072890 | 9790 | 9790 | 9790 | 9790 | 8 |
| 352 | 20230615 | 131300 | 1308994570 | 9790 | 9790 | 9790 | 9790 | 55 |
| 353 | 20230615 | 131200 | 1308456120 | 9800 | 9790 | 9800 | 9790 | 175 |
| 354 | 20230615 | 131100 | 1306742860 | 9800 | 9800 | 9800 | 9790 | 1192 |
| 355 | 20230615 | 131000 | 1295061450 | 9800 | 9800 | 9800 | 9800 | 3 |
| 356 | 20230615 | 130900 | 1295032050 | 9820 | 9810 | 9820 | 9810 | 102 |
| 357 | 20230615 | 130800 | 1294030420 | 9810 | 9810 | 9810 | 9810 | 0 |
| 358 | 20230615 | 130700 | 1294030420 | 9810 | 9810 | 9810 | 9810 | 101 |
| 359 | 20230615 | 130600 | 1293039610 | 9810 | 9810 | 9810 | 9810 | 131 |
| 360 | 20230615 | 130500 | 1291754500 | 9810 | 9810 | 9810 | 9810 | 32 |
| 361 | 20230615 | 130400 | 1291440580 | 9820 | 9810 | 9820 | 9810 | 14 |
| 362 | 20230615 | 130300 | 1291303230 | 9800 | 9810 | 9810 | 9800 | 5 |
| 363 | 20230615 | 130200 | 1291254220 | 9810 | 9820 | 9820 | 9810 | 222 |
| 364 | 20230615 | 130100 | 1289076390 | 9820 | 9820 | 9820 | 9820 | 71 |
| 365 | 20230615 | 130000 | 1288379170 | 9820 | 9840 | 9840 | 9820 | 9 |
| 366 | 20230615 | 125900 | 1288290750 | 9850 | 9840 | 9850 | 9840 | 171 |
| 367 | 20230615 | 125800 | 1286606550 | 9840 | 9840 | 9840 | 9840 | 0 |
| 368 | 20230615 | 125700 | 1286606550 | 9840 | 9840 | 9840 | 9840 | 4 |
| 369 | 20230615 | 125600 | 1286567190 | 9840 | 9840 | 9850 | 9810 | 119 |
| 370 | 20230615 | 125500 | 1285396570 | 9810 | 9810 | 9810 | 9810 | 778 |
| 371 | 20230615 | 125400 | 1277764390 | 9810 | 9820 | 9820 | 9810 | 325 |
| 372 | 20230615 | 125300 | 1274573650 | 9820 | 9850 | 9850 | 9820 | 80 |
| 373 | 20230615 | 125200 | 1273787060 | 9860 | 9850 | 9860 | 9850 | 62 |
| 374 | 20230615 | 125100 | 1273176310 | 9860 | 9850 | 9860 | 9850 | 18 |
| 375 | 20230615 | 125000 | 1272998990 | 9850 | 9820 | 9850 | 9820 | 40 |
| 376 | 20230615 | 124900 | 1272606090 | 9820 | 9810 | 9820 | 9810 | 29 |
| 377 | 20230615 | 124800 | 1272321560 | 9800 | 9800 | 9800 | 9800 | 12 |
| 378 | 20230615 | 124700 | 1272203960 | 9810 | 9810 | 9810 | 9810 | 3 |
| 379 | 20230615 | 124600 | 1272174530 | 9810 | 9810 | 9810 | 9810 | 7 |
| 380 | 20230615 | 124500 | 1272105860 | 9810 | 9820 | 9820 | 9800 | 187 |
| 381 | 20230615 | 124400 | 1270271510 | 9810 | 9810 | 9810 | 9810 | 12 |
| 382 | 20230615 | 124300 | 1270153790 | 9800 | 9800 | 9800 | 9790 | 72 |
| 383 | 20230615 | 124200 | 1269448700 | 9790 | 9790 | 9790 | 9790 | 139 |
| 384 | 20230615 | 124100 | 1268087890 | 9790 | 9810 | 9820 | 9790 | 204 |
| 385 | 20230615 | 124000 | 1266086660 | 9810 | 9800 | 9810 | 9790 | 16 |
| 386 | 20230615 | 123900 | 1265929850 | 9820 | 9790 | 9820 | 9770 | 604 |
| 387 | 20230615 | 123800 | 1260023500 | 9810 | 9820 | 9820 | 9800 | 212 |
| 388 | 20230615 | 123700 | 1257943490 | 9820 | 9810 | 9820 | 9810 | 176 |
| 389 | 20230615 | 123600 | 1256216870 | 9810 | 9810 | 9810 | 9810 | 301 |
| 390 | 20230615 | 123500 | 1253264060 | 9790 | 9800 | 9800 | 9790 | 403 |
| 391 | 20230615 | 123400 | 1249318670 | 9800 | 9790 | 9800 | 9790 | 49 |
| 392 | 20230615 | 123300 | 1248838870 | 9790 | 9790 | 9790 | 9790 | 14 |
| 393 | 20230615 | 123200 | 1248701810 | 9790 | 9790 | 9790 | 9790 | 11 |
| 394 | 20230615 | 123100 | 1248594120 | 9810 | 9800 | 9810 | 9800 | 30 |
| 395 | 20230615 | 123000 | 1248300030 | 9800 | 9800 | 9800 | 9800 | 25 |
| 396 | 20230615 | 122900 | 1248055030 | 9800 | 9800 | 9800 | 9800 | 26 |
| 397 | 20230615 | 122800 | 1247800230 | 9810 | 9810 | 9810 | 9810 | 61 |
| 398 | 20230615 | 122700 | 1247201820 | 9810 | 9800 | 9810 | 9800 | 133 |
| 399 | 20230615 | 122600 | 1245897470 | 9810 | 9810 | 9810 | 9810 | 0 |
| 400 | 20230615 | 122500 | 1245897470 | 9810 | 9810 | 9810 | 9810 | 1 |
| 401 | 20230615 | 122400 | 1245887660 | 9800 | 9800 | 9810 | 9750 | 4256 |
| 402 | 20230615 | 122300 | 1204297160 | 9810 | 9810 | 9810 | 9810 | 7 |
| 403 | 20230615 | 122200 | 1204228490 | 9810 | 9800 | 9810 | 9800 | 228 |
| 404 | 20230615 | 122100 | 1201994020 | 9790 | 9790 | 9790 | 9790 | 10 |
| 405 | 20230615 | 122000 | 1201896120 | 9790 | 9820 | 9820 | 9790 | 947 |
| 406 | 20230615 | 121900 | 1192622770 | 9820 | 9800 | 9820 | 9800 | 419 |
| 407 | 20230615 | 121800 | 1188515970 | 9800 | 9810 | 9810 | 9800 | 533 |
| 408 | 20230615 | 121700 | 1183292370 | 9800 | 9820 | 9820 | 9800 | 449 |
| 409 | 20230615 | 121600 | 1178888070 | 9820 | 9840 | 9840 | 9810 | 1053 |
| 410 | 20230615 | 121500 | 1168542880 | 9850 | 9850 | 9850 | 9850 | 0 |
| 411 | 20230615 | 121400 | 1168542880 | 9850 | 9840 | 9850 | 9840 | 10 |
| 412 | 20230615 | 121300 | 1168444450 | 9850 | 9850 | 9850 | 9850 | 100 |
| 413 | 20230615 | 121200 | 1167459450 | 9850 | 9850 | 9850 | 9830 | 554 |
| 414 | 20230615 | 121100 | 1162008080 | 9850 | 9850 | 9850 | 9850 | 2 |
| 415 | 20230615 | 121000 | 1161988380 | 9850 | 9860 | 9860 | 9840 | 29 |
| 416 | 20230615 | 120900 | 1161702800 | 9860 | 9860 | 9860 | 9860 | 0 |
| 417 | 20230615 | 120800 | 1161702800 | 9860 | 9860 | 9860 | 9860 | 0 |
| 418 | 20230615 | 120700 | 1161702800 | 9860 | 9850 | 9860 | 9840 | 33 |
| 419 | 20230615 | 120600 | 1161377620 | 9830 | 9830 | 9840 | 9830 | 292 |
| 420 | 20230615 | 120500 | 1158507250 | 9840 | 9840 | 9840 | 9840 | 3 |
| 421 | 20230615 | 120400 | 1158477730 | 9830 | 9860 | 9860 | 9830 | 31 |
| 422 | 20230615 | 120300 | 1158172360 | 9860 | 9860 | 9860 | 9860 | 10 |
| 423 | 20230615 | 120200 | 1158073760 | 9860 | 9850 | 9860 | 9850 | 4 |
| 424 | 20230615 | 120100 | 1158034350 | 9850 | 9850 | 9850 | 9850 | 9 |
| 425 | 20230615 | 120000 | 1157945700 | 9850 | 9850 | 9860 | 9830 | 892 |
| 426 | 20230615 | 115900 | 1149169480 | 9860 | 9860 | 9860 | 9860 | 29 |
| 427 | 20230615 | 115800 | 1148883540 | 9850 | 9860 | 9860 | 9850 | 13 |
| 428 | 20230615 | 115700 | 1148755390 | 9860 | 9850 | 9860 | 9850 | 137 |
| 429 | 20230615 | 115600 | 1147405520 | 9850 | 9850 | 9850 | 9850 | 14 |
| 430 | 20230615 | 115500 | 1147267620 | 9850 | 9850 | 9850 | 9850 | 3 |
| 431 | 20230615 | 115400 | 1147238070 | 9850 | 9850 | 9850 | 9850 | 0 |
| 432 | 20230615 | 115300 | 1147238070 | 9850 | 9850 | 9850 | 9850 | 35 |
| 433 | 20230615 | 115200 | 1146893320 | 9840 | 9840 | 9840 | 9840 | 89 |
| 434 | 20230615 | 115100 | 1146017560 | 9830 | 9830 | 9830 | 9830 | 8 |
| 435 | 20230615 | 115000 | 1145938920 | 9830 | 9830 | 9840 | 9820 | 545 |
| 436 | 20230615 | 114900 | 1140585350 | 9830 | 9820 | 9830 | 9820 | 11 |
| 437 | 20230615 | 114800 | 1140477240 | 9830 | 9830 | 9840 | 9830 | 33 |
| 438 | 20230615 | 114700 | 1140152650 | 9840 | 9840 | 9840 | 9840 | 0 |
| 439 | 20230615 | 114600 | 1140152650 | 9840 | 9840 | 9840 | 9840 | 1 |
| 440 | 20230615 | 114500 | 1140142810 | 9840 | 9850 | 9850 | 9840 | 46 |
| 441 | 20230615 | 114400 | 1139690160 | 9840 | 9840 | 9840 | 9840 | 20 |
| 442 | 20230615 | 114300 | 1139493360 | 9840 | 9840 | 9840 | 9840 | 1 |
| 443 | 20230615 | 114200 | 1139483520 | 9820 | 9820 | 9820 | 9820 | 100 |
| 444 | 20230615 | 114100 | 1138501520 | 9840 | 9840 | 9840 | 9840 | 28 |
| 445 | 20230615 | 114000 | 1138226000 | 9830 | 9820 | 9830 | 9820 | 303 |
| 446 | 20230615 | 113900 | 1135250330 | 9820 | 9810 | 9820 | 9810 | 27 |
| 447 | 20230615 | 113800 | 1134985300 | 9820 | 9820 | 9820 | 9820 | 50 |
| 448 | 20230615 | 113700 | 1134494300 | 9820 | 9820 | 9820 | 9820 | 0 |
| 449 | 20230615 | 113600 | 1134494300 | 9820 | 9820 | 9820 | 9820 | 0 |
| 450 | 20230615 | 113500 | 1134494300 | 9820 | 9820 | 9820 | 9820 | 52 |
| 451 | 20230615 | 113400 | 1133983660 | 9820 | 9820 | 9820 | 9820 | 50 |
| 452 | 20230615 | 113300 | 1133492660 | 9820 | 9810 | 9820 | 9810 | 51 |
| 453 | 20230615 | 113200 | 1132992240 | 9810 | 9800 | 9810 | 9790 | 586 |
| 454 | 20230615 | 113100 | 1127246520 | 9800 | 9800 | 9800 | 9800 | 318 |
| 455 | 20230615 | 113000 | 1124130120 | 9810 | 9810 | 9810 | 9800 | 89 |
| 456 | 20230615 | 112900 | 1123257610 | 9810 | 9800 | 9820 | 9800 | 38 |
| 457 | 20230615 | 112800 | 1122885120 | 9790 | 9800 | 9800 | 9790 | 591 |
| 458 | 20230615 | 112700 | 1117095400 | 9810 | 9840 | 9840 | 9810 | 252 |
| 459 | 20230615 | 112600 | 1114621000 | 9830 | 9850 | 9850 | 9830 | 51 |
| 460 | 20230615 | 112500 | 1114119640 | 9850 | 9840 | 9850 | 9840 | 98 |
| 461 | 20230615 | 112400 | 1113155210 | 9840 | 9820 | 9840 | 9820 | 370 |
| 462 | 20230615 | 112300 | 1109518140 | 9830 | 9810 | 9830 | 9810 | 1128 |
| 463 | 20230615 | 112200 | 1098441830 | 9810 | 9820 | 9830 | 9810 | 297 |
| 464 | 20230615 | 112100 | 1095522740 | 9820 | 9790 | 9820 | 9790 | 2016 |
| 465 | 20230615 | 112000 | 1075750490 | 9780 | 9810 | 9830 | 9770 | 3900 |
| 466 | 20230615 | 111900 | 1037568080 | 9820 | 9840 | 9840 | 9810 | 358 |
| 467 | 20230615 | 111800 | 1034053160 | 9820 | 9820 | 9820 | 9820 | 56 |
| 468 | 20230615 | 111700 | 1033503240 | 9820 | 9810 | 9820 | 9790 | 1981 |
| 469 | 20230615 | 111600 | 1014083500 | 9810 | 9820 | 9820 | 9800 | 2512 |
| 470 | 20230615 | 111500 | 989439920 | 9820 | 9840 | 9840 | 9820 | 388 |
| 471 | 20230615 | 111400 | 985628010 | 9830 | 9850 | 9850 | 9830 | 390 |
| 472 | 20230615 | 111300 | 981790890 | 9850 | 9840 | 9850 | 9840 | 286 |
| 473 | 20230615 | 111200 | 978976640 | 9840 | 9830 | 9840 | 9830 | 218 |
| 474 | 20230615 | 111100 | 976831720 | 9830 | 9830 | 9830 | 9830 | 29 |
| 475 | 20230615 | 111000 | 976546650 | 9830 | 9830 | 9830 | 9830 | 7 |
| 476 | 20230615 | 110900 | 976477840 | 9830 | 9830 | 9830 | 9830 | 66 |
| 477 | 20230615 | 110800 | 975829060 | 9820 | 9840 | 9840 | 9820 | 16 |
| 478 | 20230615 | 110700 | 975671890 | 9840 | 9850 | 9850 | 9800 | 5087 |
| 479 | 20230615 | 110600 | 925751840 | 9850 | 9870 | 9870 | 9850 | 618 |
| 480 | 20230615 | 110500 | 919662070 | 9870 | 9870 | 9870 | 9870 | 197 |
| 481 | 20230615 | 110400 | 917717680 | 9880 | 9870 | 9880 | 9870 | 28 |
| 482 | 20230615 | 110300 | 917441220 | 9870 | 9900 | 9900 | 9870 | 2003 |
| 483 | 20230615 | 110200 | 897653770 | 9910 | 9900 | 9910 | 9900 | 32 |
| 484 | 20230615 | 110100 | 897336950 | 9890 | 9890 | 9890 | 9890 | 300 |
| 485 | 20230615 | 110000 | 894369950 | 9900 | 9890 | 9910 | 9880 | 217 |
| 486 | 20230615 | 105900 | 892223800 | 9890 | 9910 | 9910 | 9880 | 310 |
| 487 | 20230615 | 105800 | 889158400 | 9910 | 9890 | 9920 | 9890 | 99 |
| 488 | 20230615 | 105700 | 888178220 | 9890 | 9870 | 9890 | 9870 | 293 |
| 489 | 20230615 | 105600 | 885284350 | 9870 | 9860 | 9870 | 9850 | 2036 |
| 490 | 20230615 | 105500 | 865197910 | 9860 | 9850 | 9870 | 9850 | 1665 |
| 491 | 20230615 | 105400 | 848797590 | 9850 | 9880 | 9880 | 9850 | 2155 |
| 492 | 20230615 | 105300 | 827542350 | 9880 | 9890 | 9890 | 9880 | 30 |
| 493 | 20230615 | 105200 | 827245680 | 9890 | 9900 | 9900 | 9870 | 2653 |
| 494 | 20230615 | 105100 | 801040960 | 9910 | 9890 | 9910 | 9890 | 51 |
| 495 | 20230615 | 105000 | 800536550 | 9890 | 9900 | 9900 | 9890 | 120 |
| 496 | 20230615 | 104900 | 799349510 | 9900 | 9900 | 9920 | 9900 | 4 |
| 497 | 20230615 | 104800 | 799309870 | 9890 | 9900 | 9910 | 9890 | 1446 |
| 498 | 20230615 | 104700 | 784997690 | 9910 | 9910 | 9910 | 9910 | 1179 |
| 499 | 20230615 | 104600 | 773313800 | 9910 | 9910 | 9910 | 9910 | 53 |
| 500 | 20230615 | 104500 | 772788570 | 9910 | 9930 | 9930 | 9910 | 367 |
| 501 | 20230615 | 104400 | 769147370 | 9940 | 9940 | 9940 | 9940 | 0 |
| 502 | 20230615 | 104300 | 769147370 | 9940 | 9940 | 9940 | 9940 | 4 |
| 503 | 20230615 | 104200 | 769107610 | 9940 | 9940 | 9940 | 9930 | 279 |
| 504 | 20230615 | 104100 | 766334820 | 9950 | 9950 | 9950 | 9950 | 1 |
| 505 | 20230615 | 104000 | 766324870 | 9940 | 9940 | 9940 | 9940 | 58 |
| 506 | 20230615 | 103900 | 765748350 | 9940 | 9940 | 9940 | 9940 | 229 |
| 507 | 20230615 | 103800 | 763472090 | 9950 | 9950 | 9950 | 9950 | 58 |
| 508 | 20230615 | 103700 | 762894990 | 9970 | 9940 | 9970 | 9930 | 453 |
| 509 | 20230615 | 103600 | 758389740 | 9950 | 9950 | 9950 | 9910 | 22 |
| 510 | 20230615 | 103500 | 758171530 | 9930 | 9930 | 9940 | 9890 | 1157 |
| 511 | 20230615 | 103400 | 746712230 | 9940 | 9930 | 9950 | 9930 | 7 |
| 512 | 20230615 | 103300 | 746642610 | 9930 | 9890 | 9930 | 9880 | 3636 |
| 513 | 20230615 | 103200 | 710637970 | 9900 | 9890 | 9900 | 9890 | 55 |
| 514 | 20230615 | 103100 | 710094010 | 9880 | 9890 | 9890 | 9880 | 359 |
| 515 | 20230615 | 103000 | 706546590 | 9880 | 9880 | 9880 | 9880 | 786 |
| 516 | 20230615 | 102900 | 698780910 | 9880 | 9900 | 9900 | 9880 | 1032 |
| 517 | 20230615 | 102800 | 688576730 | 9890 | 9890 | 9890 | 9880 | 721 |
| 518 | 20230615 | 102700 | 681451270 | 9890 | 9920 | 9920 | 9890 | 4595 |
| 519 | 20230615 | 102600 | 635921960 | 9920 | 9920 | 9920 | 9920 | 293 |
| 520 | 20230615 | 102500 | 633015400 | 9920 | 9930 | 9930 | 9920 | 898 |
| 521 | 20230615 | 102400 | 624106900 | 9930 | 9930 | 9930 | 9910 | 2717 |
| 522 | 20230615 | 102300 | 597146400 | 9930 | 9930 | 9950 | 9930 | 59 |
| 523 | 20230615 | 102200 | 596560440 | 9930 | 9930 | 9940 | 9930 | 2187 |
| 524 | 20230615 | 102100 | 574842530 | 9930 | 9940 | 9940 | 9930 | 979 |
| 525 | 20230615 | 102000 | 565120010 | 9940 | 9950 | 9950 | 9930 | 671 |
| 526 | 20230615 | 101900 | 558450550 | 9950 | 9940 | 9950 | 9930 | 171 |
| 527 | 20230615 | 101800 | 556751170 | 9950 | 9950 | 9960 | 9940 | 846 |
| 528 | 20230615 | 101700 | 548341870 | 9940 | 9950 | 9950 | 9940 | 1104 |
| 529 | 20230615 | 101600 | 537360250 | 9960 | 9960 | 9960 | 9940 | 1482 |
| 530 | 20230615 | 101500 | 522616740 | 9960 | 9990 | 9990 | 9950 | 1307 |
| 531 | 20230615 | 101400 | 509593450 | 9980 | 9980 | 9980 | 9970 | 13 |
| 532 | 20230615 | 101300 | 509463720 | 9980 | 10000 | 10000 | 9970 | 409 |
| 533 | 20230615 | 101200 | 505382590 | 10000 | 10000 | 10000 | 10000 | 106 |
| 534 | 20230615 | 101100 | 504322590 | 10000 | 9970 | 10000 | 9970 | 1083 |
| 535 | 20230615 | 101000 | 493508420 | 9980 | 9970 | 9980 | 9960 | 254 |
| 536 | 20230615 | 100900 | 490976030 | 9980 | 9960 | 9980 | 9960 | 99 |
| 537 | 20230615 | 100800 | 489988150 | 9960 | 9960 | 9960 | 9950 | 468 |
| 538 | 20230615 | 100700 | 485328870 | 9950 | 9950 | 9950 | 9940 | 1220 |
| 539 | 20230615 | 100600 | 473195470 | 9950 | 9950 | 9950 | 9950 | 18 |
| 540 | 20230615 | 100500 | 473016370 | 9960 | 9950 | 9960 | 9950 | 85 |
| 541 | 20230615 | 100400 | 472169780 | 9950 | 9950 | 9950 | 9950 | 140 |
| 542 | 20230615 | 100300 | 470776780 | 9940 | 9940 | 9950 | 9940 | 124 |
| 543 | 20230615 | 100200 | 469544210 | 9930 | 9960 | 9960 | 9930 | 2645 |
| 544 | 20230615 | 100100 | 443222910 | 9960 | 9980 | 9990 | 9960 | 2936 |
| 545 | 20230615 | 100000 | 413950550 | 9990 | 9990 | 9990 | 9980 | 251 |
| 546 | 20230615 | 095900 | 411444060 | 9990 | 9990 | 10000 | 9990 | 631 |
| 547 | 20230615 | 095800 | 405140360 | 10000 | 10000 | 10000 | 9990 | 194 |
| 548 | 20230615 | 095700 | 403201160 | 10010 | 9980 | 10010 | 9980 | 117 |
| 549 | 20230615 | 095600 | 402033410 | 9980 | 9990 | 9990 | 9980 | 3158 |
| 550 | 20230615 | 095500 | 370504010 | 9990 | 10000 | 10010 | 9990 | 1644 |
| 551 | 20230615 | 095400 | 354065540 | 10010 | 10030 | 10030 | 10010 | 516 |
| 552 | 20230615 | 095300 | 348900260 | 10030 | 10030 | 10030 | 10020 | 199 |
| 553 | 20230615 | 095200 | 346906240 | 10030 | 10020 | 10030 | 10020 | 193 |
| 554 | 20230615 | 095100 | 344972330 | 10030 | 10030 | 10030 | 10020 | 121 |
| 555 | 20230615 | 095000 | 343759880 | 10040 | 10040 | 10040 | 10040 | 20 |
| 556 | 20230615 | 094900 | 343559080 | 10040 | 10010 | 10040 | 10010 | 480 |
| 557 | 20230615 | 094800 | 338754250 | 10050 | 10020 | 10050 | 10020 | 474 |
| 558 | 20230615 | 094700 | 334004740 | 10050 | 10030 | 10050 | 10020 | 923 |
| 559 | 20230615 | 094600 | 324745230 | 10040 | 10040 | 10040 | 10030 | 260 |
| 560 | 20230615 | 094500 | 322137110 | 10040 | 10030 | 10040 | 10030 | 408 |
| 561 | 20230615 | 094400 | 318043790 | 10040 | 10030 | 10040 | 10030 | 172 |
| 562 | 20230615 | 094300 | 316317620 | 10030 | 10040 | 10040 | 10030 | 620 |
| 563 | 20230615 | 094200 | 310098720 | 10040 | 10040 | 10040 | 10040 | 105 |
| 564 | 20230615 | 094100 | 309044520 | 10040 | 10050 | 10050 | 10040 | 487 |
| 565 | 20230615 | 094000 | 304152980 | 10050 | 10050 | 10050 | 10050 | 0 |
| 566 | 20230615 | 093900 | 304152980 | 10050 | 10030 | 10050 | 10030 | 94 |
| 567 | 20230615 | 093800 | 303209300 | 10030 | 10020 | 10030 | 10020 | 199 |
| 568 | 20230615 | 093700 | 301213850 | 10020 | 10030 | 10030 | 10020 | 28 |
| 569 | 20230615 | 093600 | 300933260 | 10030 | 10030 | 10030 | 10010 | 248 |
| 570 | 20230615 | 093500 | 298447770 | 10010 | 10020 | 10030 | 10010 | 424 |
| 571 | 20230615 | 093400 | 294199910 | 10030 | 10040 | 10050 | 10030 | 316 |
| 572 | 20230615 | 093300 | 291030020 | 10050 | 10050 | 10050 | 10040 | 166 |
| 573 | 20230615 | 093200 | 289362830 | 10050 | 10030 | 10050 | 10030 | 172 |
| 574 | 20230615 | 093100 | 287636130 | 10050 | 10030 | 10050 | 10030 | 365 |
| 575 | 20230615 | 093000 | 283975140 | 10020 | 10030 | 10030 | 10020 | 403 |
| 576 | 20230615 | 092900 | 279933060 | 10010 | 10020 | 10030 | 10010 | 727 |
| 577 | 20230615 | 092800 | 272655590 | 10030 | 10030 | 10030 | 10010 | 5 |
| 578 | 20230615 | 092700 | 272605500 | 10010 | 10050 | 10050 | 10010 | 1303 |
| 579 | 20230615 | 092600 | 259554090 | 10050 | 10040 | 10060 | 10030 | 83 |
| 580 | 20230615 | 092500 | 258721250 | 10030 | 10060 | 10060 | 10030 | 1445 |
| 581 | 20230615 | 092400 | 244203800 | 10090 | 10060 | 10090 | 10040 | 528 |
| 582 | 20230615 | 092300 | 238892140 | 10060 | 10060 | 10060 | 10060 | 0 |
| 583 | 20230615 | 092200 | 238892140 | 10060 | 10060 | 10060 | 10050 | 392 |
| 584 | 20230615 | 092100 | 234951500 | 10080 | 10060 | 10080 | 10060 | 111 |
| 585 | 20230615 | 092000 | 233834620 | 10080 | 10070 | 10080 | 10050 | 50 |
| 586 | 20230615 | 091900 | 233332000 | 10080 | 10060 | 10090 | 10060 | 219 |
| 587 | 20230615 | 091800 | 231128750 | 10090 | 10090 | 10090 | 10090 | 180 |
| 588 | 20230615 | 091700 | 229312550 | 10090 | 10090 | 10090 | 10060 | 38 |
| 589 | 20230615 | 091600 | 228929160 | 10060 | 10080 | 10090 | 10060 | 207 |
| 590 | 20230615 | 091500 | 226842650 | 10080 | 10090 | 10090 | 10050 | 82 |
| 591 | 20230615 | 091400 | 226018340 | 10090 | 10060 | 10090 | 10050 | 698 |
| 592 | 20230615 | 091300 | 218997210 | 10060 | 10080 | 10100 | 10060 | 894 |
| 593 | 20230615 | 091200 | 209998760 | 10100 | 10130 | 10130 | 10100 | 2118 |
| 594 | 20230615 | 091100 | 188598480 | 10140 | 10120 | 10140 | 10120 | 509 |
| 595 | 20230615 | 091000 | 183447250 | 10120 | 10100 | 10120 | 10100 | 47 |
| 596 | 20230615 | 090900 | 182971670 | 10100 | 10110 | 10120 | 10100 | 395 |
| 597 | 20230615 | 090800 | 178981130 | 10120 | 10130 | 10130 | 10100 | 619 |
| 598 | 20230615 | 090700 | 172726390 | 10130 | 10140 | 10140 | 10110 | 561 |
| 599 | 20230615 | 090600 | 167045510 | 10140 | 10140 | 10150 | 10120 | 3089 |
| 600 | 20230615 | 090500 | 135725450 | 10130 | 10110 | 10180 | 10080 | 5451 |
| 601 | 20230615 | 090400 | 80439620 | 10110 | 10050 | 10110 | 10050 | 1101 |
| 602 | 20230615 | 090300 | 69335510 | 10050 | 10070 | 10070 | 10040 | 105 |
| 603 | 20230615 | 090200 | 68278380 | 10040 | 10090 | 10090 | 10040 | 449 |
| 604 | 20230615 | 090100 | 63761320 | 10090 | 10080 | 10100 | 10070 | 1571 |
| 605 | 20230615 | 090000 | 47912790 | 10080 | 10020 | 10080 | 10020 | 4779 |