29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 184800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 16609 |
| 3 | 20230613 | 184700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 4 | 20230613 | 184600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 5 | 20230613 | 184500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 6 | 20230613 | 184400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 7 | 20230613 | 184300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 8 | 20230613 | 184200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 9 | 20230613 | 184100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 10 | 20230613 | 184000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 11 | 20230613 | 183900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 12 | 20230613 | 183800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 13 | 20230613 | 183700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 14 | 20230613 | 183600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 15 | 20230613 | 183500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 16 | 20230613 | 183400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 17 | 20230613 | 183300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 18 | 20230613 | 183200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 19 | 20230613 | 183100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 20 | 20230613 | 183000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 21 | 20230613 | 182900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 22 | 20230613 | 182800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 23 | 20230613 | 182700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 24 | 20230613 | 182600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 25 | 20230613 | 182500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 26 | 20230613 | 182400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 27 | 20230613 | 182300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 28 | 20230613 | 182200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 29 | 20230613 | 182100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 30 | 20230613 | 182000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 31 | 20230613 | 181900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 32 | 20230613 | 181800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 16609 |
| 33 | 20230613 | 181700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 34 | 20230613 | 181600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 35 | 20230613 | 181500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 36 | 20230613 | 181400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 37 | 20230613 | 181300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 38 | 20230613 | 181200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 39 | 20230613 | 181100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 40 | 20230613 | 181000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 41 | 20230613 | 180900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 42 | 20230613 | 180800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 43 | 20230613 | 180700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 44 | 20230613 | 180600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 45 | 20230613 | 180500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 46 | 20230613 | 180400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 47 | 20230613 | 180300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 48 | 20230613 | 180200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 49 | 20230613 | 180100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 50 | 20230613 | 180000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 51 | 20230613 | 175900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 52 | 20230613 | 175800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 53 | 20230613 | 175700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 54 | 20230613 | 175600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 55 | 20230613 | 175500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 56 | 20230613 | 175400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 57 | 20230613 | 175300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 58 | 20230613 | 175200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 59 | 20230613 | 175100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 60 | 20230613 | 175000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 61 | 20230613 | 174900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 62 | 20230613 | 174800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 16609 |
| 63 | 20230613 | 174700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 64 | 20230613 | 174600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 65 | 20230613 | 174500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 66 | 20230613 | 174400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 67 | 20230613 | 174300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 68 | 20230613 | 174200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 69 | 20230613 | 174100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 70 | 20230613 | 174000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 71 | 20230613 | 173900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 72 | 20230613 | 173800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 73 | 20230613 | 173700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 74 | 20230613 | 173600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 75 | 20230613 | 173500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 76 | 20230613 | 173400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 77 | 20230613 | 173300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 78 | 20230613 | 173200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 79 | 20230613 | 173100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 80 | 20230613 | 173000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 81 | 20230613 | 172900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 82 | 20230613 | 172800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 83 | 20230613 | 172700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 84 | 20230613 | 172600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 85 | 20230613 | 172500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 86 | 20230613 | 172400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 87 | 20230613 | 172300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 88 | 20230613 | 172200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 89 | 20230613 | 172100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 90 | 20230613 | 172000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 91 | 20230613 | 171900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 92 | 20230613 | 171800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 16609 |
| 93 | 20230613 | 171700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 94 | 20230613 | 171600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 95 | 20230613 | 171500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 96 | 20230613 | 171400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 97 | 20230613 | 171300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 98 | 20230613 | 171200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 99 | 20230613 | 171100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 100 | 20230613 | 171000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 101 | 20230613 | 170900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 102 | 20230613 | 170800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 103 | 20230613 | 170700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 104 | 20230613 | 170600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 105 | 20230613 | 170500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 106 | 20230613 | 170400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 107 | 20230613 | 170300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 108 | 20230613 | 170200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 109 | 20230613 | 170100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 110 | 20230613 | 170000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 111 | 20230613 | 165900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 112 | 20230613 | 165800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 113 | 20230613 | 165700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 114 | 20230613 | 165600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 115 | 20230613 | 165500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 116 | 20230613 | 165400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 117 | 20230613 | 165300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 118 | 20230613 | 165200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 119 | 20230613 | 165100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 120 | 20230613 | 165000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 121 | 20230613 | 164900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 122 | 20230613 | 164800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 16609 |
| 123 | 20230613 | 164700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 124 | 20230613 | 164600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 125 | 20230613 | 164500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 126 | 20230613 | 164400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 127 | 20230613 | 164300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 128 | 20230613 | 164200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 129 | 20230613 | 164100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 130 | 20230613 | 164000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 131 | 20230613 | 163900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 132 | 20230613 | 163800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 133 | 20230613 | 163700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 134 | 20230613 | 163600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 135 | 20230613 | 163500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 136 | 20230613 | 163400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 137 | 20230613 | 163300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 138 | 20230613 | 163200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 139 | 20230613 | 163100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 140 | 20230613 | 163000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 141 | 20230613 | 162900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 142 | 20230613 | 162800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 143 | 20230613 | 162700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 144 | 20230613 | 162600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 145 | 20230613 | 162500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 146 | 20230613 | 162400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 147 | 20230613 | 162300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 148 | 20230613 | 162200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 149 | 20230613 | 162100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 150 | 20230613 | 162000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 151 | 20230613 | 161900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 152 | 20230613 | 161800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 16609 |
| 153 | 20230613 | 161700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 154 | 20230613 | 161600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 155 | 20230613 | 161500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 156 | 20230613 | 161400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 157 | 20230613 | 161300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 158 | 20230613 | 161200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 159 | 20230613 | 161100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 160 | 20230613 | 161000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 161 | 20230613 | 160900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 162 | 20230613 | 160800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 163 | 20230613 | 160700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 164 | 20230613 | 160600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 165 | 20230613 | 160500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 166 | 20230613 | 160400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 167 | 20230613 | 160300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 168 | 20230613 | 160200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 169 | 20230613 | 160100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 170 | 20230613 | 160000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 171 | 20230613 | 155900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 172 | 20230613 | 155800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 173 | 20230613 | 155700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 174 | 20230613 | 155600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 175 | 20230613 | 155500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 176 | 20230613 | 155400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 177 | 20230613 | 155300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 178 | 20230613 | 155200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 179 | 20230613 | 155100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 180 | 20230613 | 155000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 181 | 20230613 | 154900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 182 | 20230613 | 154800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 16609 |
| 183 | 20230613 | 154700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 184 | 20230613 | 154600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 185 | 20230613 | 154500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 186 | 20230613 | 154400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 187 | 20230613 | 154300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 188 | 20230613 | 154200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 189 | 20230613 | 154100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 190 | 20230613 | 154000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 191 | 20230613 | 153900 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 192 | 20230613 | 153800 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 193 | 20230613 | 153700 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 194 | 20230613 | 153600 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 195 | 20230613 | 153500 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 196 | 20230613 | 153400 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 197 | 20230613 | 153300 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 198 | 20230613 | 153200 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 199 | 20230613 | 153100 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 0 |
| 200 | 20230613 | 153000 | 4268938040 | 9800 | 9800 | 9800 | 9800 | 16609 |
| 201 | 20230613 | 152900 | 4106169840 | 9730 | 9730 | 9730 | 9730 | 0 |
| 202 | 20230613 | 152800 | 4106169840 | 9730 | 9730 | 9730 | 9730 | 0 |
| 203 | 20230613 | 152700 | 4106169840 | 9730 | 9730 | 9730 | 9730 | 0 |
| 204 | 20230613 | 152600 | 4106169840 | 9730 | 9730 | 9730 | 9730 | 0 |
| 205 | 20230613 | 152500 | 4106169840 | 9730 | 9730 | 9730 | 9730 | 0 |
| 206 | 20230613 | 152400 | 4106169840 | 9730 | 9730 | 9730 | 9730 | 0 |
| 207 | 20230613 | 152300 | 4106169840 | 9730 | 9730 | 9730 | 9730 | 0 |
| 208 | 20230613 | 152200 | 4106169840 | 9730 | 9730 | 9730 | 9730 | 0 |
| 209 | 20230613 | 152100 | 4106169840 | 9730 | 9730 | 9730 | 9730 | 0 |
| 210 | 20230613 | 152000 | 4106169840 | 9730 | 9730 | 9730 | 9730 | 0 |
| 211 | 20230613 | 151900 | 4106169840 | 9730 | 9700 | 9760 | 9700 | 3683 |
| 212 | 20230613 | 151800 | 4070349570 | 9700 | 9670 | 9700 | 9660 | 5040 |
| 213 | 20230613 | 151700 | 4021564100 | 9690 | 9700 | 9700 | 9680 | 1079 |
| 214 | 20230613 | 151600 | 4011113400 | 9700 | 9690 | 9700 | 9690 | 643 |
| 215 | 20230613 | 151500 | 4004881530 | 9690 | 9690 | 9700 | 9670 | 237 |
| 216 | 20230613 | 151400 | 4002585340 | 9700 | 9690 | 9700 | 9650 | 1689 |
| 217 | 20230613 | 151300 | 3986258300 | 9690 | 9670 | 9690 | 9660 | 1689 |
| 218 | 20230613 | 151200 | 3969895160 | 9670 | 9640 | 9670 | 9640 | 395 |
| 219 | 20230613 | 151100 | 3966081190 | 9650 | 9650 | 9650 | 9640 | 945 |
| 220 | 20230613 | 151000 | 3956963510 | 9650 | 9650 | 9650 | 9630 | 315 |
| 221 | 20230613 | 150900 | 3953925710 | 9630 | 9650 | 9650 | 9630 | 272 |
| 222 | 20230613 | 150800 | 3951304130 | 9630 | 9630 | 9660 | 9620 | 4384 |
| 223 | 20230613 | 150700 | 3909096910 | 9640 | 9660 | 9660 | 9640 | 3152 |
| 224 | 20230613 | 150600 | 3878694360 | 9650 | 9670 | 9670 | 9650 | 5250 |
| 225 | 20230613 | 150500 | 3828006220 | 9670 | 9670 | 9680 | 9660 | 2925 |
| 226 | 20230613 | 150400 | 3799729520 | 9680 | 9680 | 9680 | 9670 | 125 |
| 227 | 20230613 | 150300 | 3798520500 | 9680 | 9670 | 9680 | 9670 | 484 |
| 228 | 20230613 | 150200 | 3793839890 | 9680 | 9680 | 9680 | 9680 | 0 |
| 229 | 20230613 | 150100 | 3793839890 | 9680 | 9660 | 9680 | 9660 | 152 |
| 230 | 20230613 | 150000 | 3792370540 | 9670 | 9690 | 9690 | 9670 | 6864 |
| 231 | 20230613 | 145900 | 3725912480 | 9700 | 9700 | 9700 | 9690 | 143 |
| 232 | 20230613 | 145800 | 3724525470 | 9700 | 9700 | 9720 | 9700 | 375 |
| 233 | 20230613 | 145700 | 3720887570 | 9710 | 9700 | 9710 | 9690 | 1248 |
| 234 | 20230613 | 145600 | 3708780120 | 9690 | 9700 | 9700 | 9690 | 833 |
| 235 | 20230613 | 145500 | 3700701110 | 9710 | 9700 | 9710 | 9700 | 578 |
| 236 | 20230613 | 145400 | 3695094350 | 9720 | 9720 | 9720 | 9700 | 679 |
| 237 | 20230613 | 145300 | 3688501130 | 9720 | 9740 | 9740 | 9720 | 712 |
| 238 | 20230613 | 145200 | 3681579520 | 9720 | 9730 | 9730 | 9720 | 905 |
| 239 | 20230613 | 145100 | 3672777270 | 9710 | 9710 | 9720 | 9710 | 305 |
| 240 | 20230613 | 145000 | 3669814870 | 9710 | 9710 | 9710 | 9710 | 479 |
| 241 | 20230613 | 144900 | 3665163780 | 9720 | 9700 | 9720 | 9700 | 122 |
| 242 | 20230613 | 144800 | 3663979160 | 9700 | 9700 | 9700 | 9700 | 46 |
| 243 | 20230613 | 144700 | 3663532960 | 9700 | 9700 | 9700 | 9700 | 20 |
| 244 | 20230613 | 144600 | 3663338960 | 9700 | 9720 | 9740 | 9700 | 2834 |
| 245 | 20230613 | 144500 | 3635794170 | 9720 | 9690 | 9720 | 9690 | 136 |
| 246 | 20230613 | 144400 | 3634475310 | 9730 | 9710 | 9730 | 9690 | 6960 |
| 247 | 20230613 | 144300 | 3566938740 | 9710 | 9740 | 9740 | 9710 | 4716 |
| 248 | 20230613 | 144200 | 3521058540 | 9740 | 9750 | 9750 | 9740 | 1304 |
| 249 | 20230613 | 144100 | 3508345740 | 9750 | 9760 | 9760 | 9750 | 90 |
| 250 | 20230613 | 144000 | 3507468220 | 9760 | 9770 | 9770 | 9760 | 1784 |
| 251 | 20230613 | 143900 | 3490054780 | 9770 | 9770 | 9770 | 9770 | 558 |
| 252 | 20230613 | 143800 | 3484603120 | 9770 | 9780 | 9780 | 9770 | 581 |
| 253 | 20230613 | 143700 | 3478926510 | 9780 | 9780 | 9780 | 9780 | 46 |
| 254 | 20230613 | 143600 | 3478476630 | 9780 | 9770 | 9780 | 9760 | 1486 |
| 255 | 20230613 | 143500 | 3463950710 | 9770 | 9790 | 9790 | 9770 | 2137 |
| 256 | 20230613 | 143400 | 3443062440 | 9790 | 9800 | 9800 | 9780 | 346 |
| 257 | 20230613 | 143300 | 3439675610 | 9790 | 9810 | 9810 | 9790 | 3345 |
| 258 | 20230613 | 143200 | 3406903340 | 9820 | 9820 | 9820 | 9810 | 665 |
| 259 | 20230613 | 143100 | 3400379490 | 9820 | 9840 | 9850 | 9820 | 3747 |
| 260 | 20230613 | 143000 | 3363535520 | 9840 | 9820 | 9840 | 9810 | 1412 |
| 261 | 20230613 | 142900 | 3349662400 | 9820 | 9830 | 9840 | 9820 | 877 |
| 262 | 20230613 | 142800 | 3341042620 | 9840 | 9830 | 9840 | 9810 | 2959 |
| 263 | 20230613 | 142700 | 3311955070 | 9820 | 9810 | 9820 | 9810 | 2333 |
| 264 | 20230613 | 142600 | 3289045220 | 9820 | 9810 | 9820 | 9810 | 1534 |
| 265 | 20230613 | 142500 | 3273983990 | 9800 | 9800 | 9800 | 9800 | 61 |
| 266 | 20230613 | 142400 | 3273386190 | 9800 | 9780 | 9800 | 9780 | 461 |
| 267 | 20230613 | 142300 | 3268870100 | 9780 | 9820 | 9820 | 9780 | 1438 |
| 268 | 20230613 | 142200 | 3254781390 | 9820 | 9820 | 9830 | 9810 | 245 |
| 269 | 20230613 | 142100 | 3252375680 | 9820 | 9800 | 9820 | 9800 | 695 |
| 270 | 20230613 | 142000 | 3245553630 | 9810 | 9790 | 9830 | 9790 | 10285 |
| 271 | 20230613 | 141900 | 3144688450 | 9780 | 9790 | 9790 | 9780 | 3 |
| 272 | 20230613 | 141800 | 3144659090 | 9770 | 9740 | 9790 | 9740 | 1632 |
| 273 | 20230613 | 141700 | 3128714310 | 9740 | 9740 | 9740 | 9740 | 332 |
| 274 | 20230613 | 141600 | 3125480630 | 9740 | 9760 | 9760 | 9740 | 133 |
| 275 | 20230613 | 141500 | 3124185170 | 9770 | 9760 | 9770 | 9760 | 121 |
| 276 | 20230613 | 141400 | 3123003780 | 9740 | 9750 | 9750 | 9740 | 370 |
| 277 | 20230613 | 141300 | 3119397500 | 9740 | 9740 | 9740 | 9740 | 23 |
| 278 | 20230613 | 141200 | 3119173480 | 9730 | 9730 | 9730 | 9730 | 3742 |
| 279 | 20230613 | 141100 | 3082763820 | 9730 | 9730 | 9750 | 9730 | 401 |
| 280 | 20230613 | 141000 | 3078858090 | 9750 | 9750 | 9750 | 9750 | 94 |
| 281 | 20230613 | 140900 | 3077941590 | 9740 | 9740 | 9740 | 9740 | 300 |
| 282 | 20230613 | 140800 | 3075019590 | 9740 | 9740 | 9740 | 9740 | 103 |
| 283 | 20230613 | 140700 | 3074016370 | 9740 | 9740 | 9740 | 9740 | 30 |
| 284 | 20230613 | 140600 | 3073724170 | 9750 | 9750 | 9750 | 9750 | 548 |
| 285 | 20230613 | 140500 | 3068381170 | 9750 | 9750 | 9750 | 9750 | 429 |
| 286 | 20230613 | 140400 | 3064198420 | 9750 | 9750 | 9750 | 9750 | 2 |
| 287 | 20230613 | 140300 | 3064178920 | 9720 | 9720 | 9720 | 9720 | 1170 |
| 288 | 20230613 | 140200 | 3052806520 | 9720 | 9760 | 9760 | 9720 | 3052 |
| 289 | 20230613 | 140100 | 3023105490 | 9760 | 9760 | 9760 | 9760 | 403 |
| 290 | 20230613 | 140000 | 3019172210 | 9760 | 9760 | 9760 | 9760 | 329 |
| 291 | 20230613 | 135900 | 3015961170 | 9760 | 9760 | 9760 | 9760 | 600 |
| 292 | 20230613 | 135800 | 3010105170 | 9760 | 9760 | 9760 | 9760 | 112 |
| 293 | 20230613 | 135700 | 3009012050 | 9770 | 9760 | 9770 | 9760 | 11 |
| 294 | 20230613 | 135600 | 3008904590 | 9770 | 9770 | 9770 | 9770 | 32 |
| 295 | 20230613 | 135500 | 3008591950 | 9770 | 9760 | 9790 | 9760 | 452 |
| 296 | 20230613 | 135400 | 3004174480 | 9790 | 9770 | 9790 | 9760 | 1614 |
| 297 | 20230613 | 135300 | 2988403680 | 9770 | 9800 | 9800 | 9770 | 129 |
| 298 | 20230613 | 135200 | 2987142110 | 9780 | 9770 | 9800 | 9770 | 4790 |
| 299 | 20230613 | 135100 | 2940248350 | 9770 | 9760 | 9770 | 9760 | 216 |
| 300 | 20230613 | 135000 | 2938138040 | 9770 | 9770 | 9770 | 9770 | 114 |
| 301 | 20230613 | 134900 | 2937024260 | 9770 | 9770 | 9770 | 9770 | 5 |
| 302 | 20230613 | 134800 | 2936975410 | 9730 | 9730 | 9760 | 9720 | 9383 |
| 303 | 20230613 | 134700 | 2845578460 | 9730 | 9720 | 9730 | 9710 | 1543 |
| 304 | 20230613 | 134600 | 2830581360 | 9720 | 9720 | 9730 | 9720 | 1487 |
| 305 | 20230613 | 134500 | 2816126500 | 9730 | 9730 | 9730 | 9720 | 236 |
| 306 | 20230613 | 134400 | 2813831240 | 9730 | 9730 | 9730 | 9720 | 178 |
| 307 | 20230613 | 134300 | 2812101030 | 9720 | 9720 | 9720 | 9720 | 704 |
| 308 | 20230613 | 134200 | 2805258150 | 9720 | 9730 | 9730 | 9720 | 464 |
| 309 | 20230613 | 134100 | 2800746530 | 9720 | 9730 | 9740 | 9720 | 1181 |
| 310 | 20230613 | 134000 | 2789264200 | 9730 | 9730 | 9730 | 9730 | 149 |
| 311 | 20230613 | 133900 | 2787814430 | 9730 | 9740 | 9740 | 9730 | 584 |
| 312 | 20230613 | 133800 | 2782132100 | 9730 | 9730 | 9730 | 9730 | 869 |
| 313 | 20230613 | 133700 | 2773676730 | 9730 | 9740 | 9740 | 9730 | 421 |
| 314 | 20230613 | 133600 | 2769580390 | 9740 | 9740 | 9740 | 9740 | 814 |
| 315 | 20230613 | 133500 | 2761652030 | 9740 | 9740 | 9740 | 9740 | 53 |
| 316 | 20230613 | 133400 | 2761135810 | 9750 | 9750 | 9750 | 9750 | 106 |
| 317 | 20230613 | 133300 | 2760102310 | 9750 | 9750 | 9750 | 9750 | 45 |
| 318 | 20230613 | 133200 | 2759663560 | 9750 | 9730 | 9750 | 9730 | 1734 |
| 319 | 20230613 | 133100 | 2742779740 | 9740 | 9740 | 9740 | 9730 | 589 |
| 320 | 20230613 | 133000 | 2737047180 | 9740 | 9740 | 9740 | 9740 | 500 |
| 321 | 20230613 | 132900 | 2732177180 | 9740 | 9740 | 9740 | 9740 | 253 |
| 322 | 20230613 | 132800 | 2729712960 | 9740 | 9740 | 9750 | 9740 | 159 |
| 323 | 20230613 | 132700 | 2728164240 | 9740 | 9750 | 9750 | 9740 | 2020 |
| 324 | 20230613 | 132600 | 2708476700 | 9750 | 9760 | 9760 | 9750 | 623 |
| 325 | 20230613 | 132500 | 2702398500 | 9750 | 9740 | 9760 | 9740 | 291 |
| 326 | 20230613 | 132400 | 2699561290 | 9740 | 9760 | 9760 | 9740 | 475 |
| 327 | 20230613 | 132300 | 2694928070 | 9770 | 9770 | 9780 | 9770 | 1535 |
| 328 | 20230613 | 132200 | 2679928920 | 9760 | 9760 | 9760 | 9760 | 327 |
| 329 | 20230613 | 132100 | 2676737400 | 9760 | 9790 | 9790 | 9760 | 13 |
| 330 | 20230613 | 132000 | 2676610490 | 9760 | 9760 | 9760 | 9760 | 30 |
| 331 | 20230613 | 131900 | 2676317690 | 9760 | 9790 | 9790 | 9760 | 485 |
| 332 | 20230613 | 131800 | 2671574010 | 9790 | 9770 | 9790 | 9770 | 561 |
| 333 | 20230613 | 131700 | 2666088000 | 9770 | 9790 | 9800 | 9770 | 320 |
| 334 | 20230613 | 131600 | 2662956640 | 9790 | 9770 | 9790 | 9770 | 528 |
| 335 | 20230613 | 131500 | 2657791240 | 9770 | 9760 | 9770 | 9740 | 1582 |
| 336 | 20230613 | 131400 | 2642359340 | 9760 | 9760 | 9760 | 9750 | 341 |
| 337 | 20230613 | 131300 | 2639034190 | 9760 | 9770 | 9770 | 9760 | 616 |
| 338 | 20230613 | 131200 | 2633018410 | 9770 | 9790 | 9790 | 9770 | 391 |
| 339 | 20230613 | 131100 | 2629194010 | 9770 | 9780 | 9790 | 9770 | 1612 |
| 340 | 20230613 | 131000 | 2613421440 | 9790 | 9780 | 9800 | 9780 | 510 |
| 341 | 20230613 | 130900 | 2608427740 | 9800 | 9770 | 9800 | 9770 | 526 |
| 342 | 20230613 | 130800 | 2603277140 | 9760 | 9760 | 9800 | 9750 | 1224 |
| 343 | 20230613 | 130700 | 2591306090 | 9740 | 9750 | 9760 | 9740 | 1024 |
| 344 | 20230613 | 130600 | 2581321360 | 9750 | 9750 | 9750 | 9740 | 1219 |
| 345 | 20230613 | 130500 | 2569436130 | 9750 | 9760 | 9760 | 9750 | 571 |
| 346 | 20230613 | 130400 | 2563865930 | 9760 | 9770 | 9770 | 9760 | 336 |
| 347 | 20230613 | 130300 | 2560584650 | 9770 | 9770 | 9780 | 9770 | 110 |
| 348 | 20230613 | 130200 | 2559509830 | 9770 | 9790 | 9790 | 9770 | 1383 |
| 349 | 20230613 | 130100 | 2545997640 | 9770 | 9810 | 9810 | 9770 | 2066 |
| 350 | 20230613 | 130000 | 2525765510 | 9810 | 9800 | 9810 | 9790 | 1656 |
| 351 | 20230613 | 125900 | 2509531750 | 9800 | 9800 | 9800 | 9790 | 1795 |
| 352 | 20230613 | 125800 | 2491940950 | 9790 | 9810 | 9810 | 9790 | 2716 |
| 353 | 20230613 | 125700 | 2465333260 | 9800 | 9800 | 9820 | 9780 | 2812 |
| 354 | 20230613 | 125600 | 2437775930 | 9800 | 9800 | 9800 | 9750 | 6724 |
| 355 | 20230613 | 125500 | 2371987380 | 9810 | 9770 | 9820 | 9770 | 8797 |
| 356 | 20230613 | 125400 | 2285803530 | 9770 | 9750 | 9770 | 9710 | 6048 |
| 357 | 20230613 | 125300 | 2226858350 | 9740 | 9740 | 9750 | 9740 | 185 |
| 358 | 20230613 | 125200 | 2225056410 | 9740 | 9730 | 9740 | 9730 | 844 |
| 359 | 20230613 | 125100 | 2216843780 | 9720 | 9710 | 9720 | 9710 | 601 |
| 360 | 20230613 | 125000 | 2211006200 | 9700 | 9700 | 9700 | 9700 | 388 |
| 361 | 20230613 | 124900 | 2207242600 | 9700 | 9700 | 9700 | 9700 | 0 |
| 362 | 20230613 | 124800 | 2207242600 | 9700 | 9700 | 9700 | 9700 | 765 |
| 363 | 20230613 | 124700 | 2199822100 | 9720 | 9710 | 9720 | 9690 | 6538 |
| 364 | 20230613 | 124600 | 2136383780 | 9710 | 9740 | 9740 | 9710 | 2700 |
| 365 | 20230613 | 124500 | 2110134180 | 9750 | 9750 | 9750 | 9740 | 939 |
| 366 | 20230613 | 124400 | 2100985960 | 9740 | 9750 | 9760 | 9740 | 835 |
| 367 | 20230613 | 124300 | 2092844440 | 9740 | 9750 | 9750 | 9740 | 2719 |
| 368 | 20230613 | 124200 | 2066337130 | 9750 | 9740 | 9750 | 9730 | 1258 |
| 369 | 20230613 | 124100 | 2054085820 | 9750 | 9750 | 9770 | 9740 | 286 |
| 370 | 20230613 | 124000 | 2051295810 | 9750 | 9750 | 9760 | 9750 | 986 |
| 371 | 20230613 | 123900 | 2041677010 | 9750 | 9750 | 9750 | 9740 | 1375 |
| 372 | 20230613 | 123800 | 2028283620 | 9760 | 9750 | 9760 | 9740 | 1166 |
| 373 | 20230613 | 123700 | 2016917190 | 9750 | 9750 | 9750 | 9750 | 162 |
| 374 | 20230613 | 123600 | 2015337690 | 9750 | 9740 | 9750 | 9730 | 339 |
| 375 | 20230613 | 123500 | 2012037820 | 9740 | 9740 | 9750 | 9730 | 2103 |
| 376 | 20230613 | 123400 | 1991554570 | 9740 | 9750 | 9760 | 9740 | 955 |
| 377 | 20230613 | 123300 | 1982243610 | 9760 | 9750 | 9760 | 9750 | 1224 |
| 378 | 20230613 | 123200 | 1970309570 | 9750 | 9760 | 9760 | 9730 | 2033 |
| 379 | 20230613 | 123100 | 1950500640 | 9750 | 9730 | 9760 | 9730 | 3900 |
| 380 | 20230613 | 123000 | 1912470770 | 9730 | 9730 | 9750 | 9730 | 2994 |
| 381 | 20230613 | 122900 | 1883317260 | 9720 | 9720 | 9730 | 9720 | 34 |
| 382 | 20230613 | 122800 | 1882986580 | 9700 | 9720 | 9720 | 9700 | 70 |
| 383 | 20230613 | 122700 | 1882306780 | 9720 | 9730 | 9730 | 9720 | 1115 |
| 384 | 20230613 | 122600 | 1871458240 | 9730 | 9710 | 9730 | 9710 | 2363 |
| 385 | 20230613 | 122500 | 1848499240 | 9710 | 9680 | 9710 | 9680 | 508 |
| 386 | 20230613 | 122400 | 1843574460 | 9680 | 9680 | 9680 | 9680 | 140 |
| 387 | 20230613 | 122300 | 1842219260 | 9680 | 9700 | 9700 | 9680 | 784 |
| 388 | 20230613 | 122200 | 1834626540 | 9690 | 9690 | 9690 | 9690 | 348 |
| 389 | 20230613 | 122100 | 1831254420 | 9700 | 9700 | 9700 | 9700 | 60 |
| 390 | 20230613 | 122000 | 1830672420 | 9700 | 9700 | 9700 | 9700 | 574 |
| 391 | 20230613 | 121900 | 1825104620 | 9710 | 9700 | 9710 | 9700 | 67 |
| 392 | 20230613 | 121800 | 1824454150 | 9700 | 9700 | 9700 | 9700 | 80 |
| 393 | 20230613 | 121700 | 1823678150 | 9690 | 9690 | 9700 | 9690 | 737 |
| 394 | 20230613 | 121600 | 1816535570 | 9690 | 9710 | 9710 | 9690 | 308 |
| 395 | 20230613 | 121500 | 1813548000 | 9710 | 9700 | 9710 | 9690 | 1166 |
| 396 | 20230613 | 121400 | 1802247050 | 9690 | 9700 | 9720 | 9690 | 771 |
| 397 | 20230613 | 121300 | 1794769130 | 9700 | 9710 | 9720 | 9700 | 423 |
| 398 | 20230613 | 121200 | 1790662350 | 9720 | 9730 | 9730 | 9680 | 1167 |
| 399 | 20230613 | 121100 | 1779332920 | 9740 | 9720 | 9740 | 9720 | 2054 |
| 400 | 20230613 | 121000 | 1759343740 | 9720 | 9720 | 9730 | 9720 | 680 |
| 401 | 20230613 | 120900 | 1752731820 | 9720 | 9710 | 9720 | 9710 | 623 |
| 402 | 20230613 | 120800 | 1746676290 | 9720 | 9720 | 9730 | 9700 | 667 |
| 403 | 20230613 | 120700 | 1740193990 | 9720 | 9700 | 9720 | 9700 | 198 |
| 404 | 20230613 | 120600 | 1738272670 | 9720 | 9710 | 9720 | 9700 | 623 |
| 405 | 20230613 | 120500 | 1732227610 | 9710 | 9730 | 9730 | 9700 | 3117 |
| 406 | 20230613 | 120400 | 1701955660 | 9730 | 9720 | 9730 | 9710 | 1813 |
| 407 | 20230613 | 120300 | 1684327950 | 9720 | 9710 | 9730 | 9710 | 2218 |
| 408 | 20230613 | 120200 | 1662765060 | 9710 | 9690 | 9720 | 9690 | 3198 |
| 409 | 20230613 | 120100 | 1631725010 | 9660 | 9660 | 9680 | 9660 | 893 |
| 410 | 20230613 | 120000 | 1623093120 | 9650 | 9640 | 9650 | 9630 | 559 |
| 411 | 20230613 | 115900 | 1617701360 | 9640 | 9640 | 9650 | 9640 | 247 |
| 412 | 20230613 | 115800 | 1615320080 | 9650 | 9650 | 9650 | 9650 | 32 |
| 413 | 20230613 | 115700 | 1615011280 | 9640 | 9650 | 9650 | 9640 | 440 |
| 414 | 20230613 | 115600 | 1610769570 | 9670 | 9640 | 9670 | 9640 | 1457 |
| 415 | 20230613 | 115500 | 1596710650 | 9650 | 9650 | 9650 | 9640 | 197 |
| 416 | 20230613 | 115400 | 1594810490 | 9650 | 9660 | 9660 | 9650 | 411 |
| 417 | 20230613 | 115300 | 1590843940 | 9650 | 9660 | 9680 | 9650 | 1394 |
| 418 | 20230613 | 115200 | 1577391060 | 9660 | 9660 | 9660 | 9650 | 698 |
| 419 | 20230613 | 115100 | 1570651780 | 9660 | 9660 | 9660 | 9660 | 50 |
| 420 | 20230613 | 115000 | 1570168780 | 9680 | 9680 | 9680 | 9680 | 1204 |
| 421 | 20230613 | 114900 | 1558514060 | 9680 | 9670 | 9680 | 9660 | 250 |
| 422 | 20230613 | 114800 | 1556097600 | 9670 | 9670 | 9670 | 9650 | 2417 |
| 423 | 20230613 | 114700 | 1532751730 | 9670 | 9670 | 9670 | 9670 | 708 |
| 424 | 20230613 | 114600 | 1525905370 | 9670 | 9670 | 9670 | 9670 | 125 |
| 425 | 20230613 | 114500 | 1524696620 | 9670 | 9670 | 9670 | 9670 | 328 |
| 426 | 20230613 | 114400 | 1521524860 | 9670 | 9670 | 9670 | 9670 | 100 |
| 427 | 20230613 | 114300 | 1520557860 | 9670 | 9650 | 9670 | 9650 | 1115 |
| 428 | 20230613 | 114200 | 1509793850 | 9650 | 9700 | 9700 | 9650 | 4382 |
| 429 | 20230613 | 114100 | 1467378050 | 9700 | 9700 | 9720 | 9670 | 9488 |
| 430 | 20230613 | 114000 | 1375382660 | 9700 | 9680 | 9700 | 9680 | 6106 |
| 431 | 20230613 | 113900 | 1316235840 | 9680 | 9680 | 9680 | 9670 | 415 |
| 432 | 20230613 | 113800 | 1312219400 | 9680 | 9660 | 9680 | 9650 | 843 |
| 433 | 20230613 | 113700 | 1304064550 | 9660 | 9670 | 9670 | 9660 | 663 |
| 434 | 20230613 | 113600 | 1297653490 | 9660 | 9650 | 9660 | 9650 | 193 |
| 435 | 20230613 | 113500 | 1295789490 | 9660 | 9660 | 9660 | 9660 | 169 |
| 436 | 20230613 | 113400 | 1294156950 | 9660 | 9670 | 9670 | 9660 | 480 |
| 437 | 20230613 | 113300 | 1289515830 | 9670 | 9660 | 9670 | 9660 | 4197 |
| 438 | 20230613 | 113200 | 1248960880 | 9660 | 9660 | 9660 | 9660 | 49 |
| 439 | 20230613 | 113100 | 1248487540 | 9660 | 9650 | 9660 | 9650 | 117 |
| 440 | 20230613 | 113000 | 1247357430 | 9650 | 9650 | 9650 | 9650 | 1965 |
| 441 | 20230613 | 112900 | 1228395180 | 9640 | 9640 | 9640 | 9640 | 158 |
| 442 | 20230613 | 112800 | 1226872060 | 9640 | 9630 | 9640 | 9630 | 400 |
| 443 | 20230613 | 112700 | 1223016560 | 9610 | 9620 | 9620 | 9610 | 45 |
| 444 | 20230613 | 112600 | 1222584100 | 9640 | 9640 | 9640 | 9640 | 20 |
| 445 | 20230613 | 112500 | 1222391300 | 9640 | 9640 | 9640 | 9640 | 35 |
| 446 | 20230613 | 112400 | 1222053900 | 9640 | 9640 | 9640 | 9640 | 81 |
| 447 | 20230613 | 112300 | 1221273060 | 9640 | 9630 | 9640 | 9630 | 190 |
| 448 | 20230613 | 112200 | 1219443340 | 9610 | 9620 | 9630 | 9610 | 787 |
| 449 | 20230613 | 112100 | 1211876150 | 9620 | 9620 | 9620 | 9620 | 0 |
| 450 | 20230613 | 112000 | 1211876150 | 9620 | 9630 | 9640 | 9620 | 477 |
| 451 | 20230613 | 111900 | 1207282830 | 9620 | 9600 | 9620 | 9600 | 400 |
| 452 | 20230613 | 111800 | 1203435260 | 9600 | 9610 | 9610 | 9590 | 934 |
| 453 | 20230613 | 111700 | 1194478070 | 9620 | 9620 | 9620 | 9620 | 1 |
| 454 | 20230613 | 111600 | 1194468450 | 9590 | 9600 | 9630 | 9590 | 888 |
| 455 | 20230613 | 111500 | 1185949630 | 9600 | 9610 | 9610 | 9600 | 1373 |
| 456 | 20230613 | 111400 | 1172768620 | 9610 | 9630 | 9630 | 9610 | 244 |
| 457 | 20230613 | 111300 | 1170423620 | 9630 | 9610 | 9630 | 9610 | 288 |
| 458 | 20230613 | 111200 | 1167655000 | 9620 | 9620 | 9620 | 9620 | 200 |
| 459 | 20230613 | 111100 | 1165731000 | 9620 | 9620 | 9620 | 9620 | 0 |
| 460 | 20230613 | 111000 | 1165731000 | 9620 | 9650 | 9650 | 9620 | 147 |
| 461 | 20230613 | 110900 | 1164315380 | 9650 | 9620 | 9650 | 9620 | 416 |
| 462 | 20230613 | 110800 | 1160312370 | 9650 | 9620 | 9650 | 9620 | 424 |
| 463 | 20230613 | 110700 | 1156232260 | 9640 | 9640 | 9640 | 9640 | 446 |
| 464 | 20230613 | 110600 | 1151932820 | 9640 | 9640 | 9640 | 9620 | 773 |
| 465 | 20230613 | 110500 | 1144491520 | 9640 | 9640 | 9640 | 9620 | 191 |
| 466 | 20230613 | 110400 | 1142650840 | 9650 | 9650 | 9650 | 9650 | 63 |
| 467 | 20230613 | 110300 | 1142042890 | 9650 | 9640 | 9650 | 9630 | 289 |
| 468 | 20230613 | 110200 | 1139256430 | 9640 | 9660 | 9660 | 9640 | 1179 |
| 469 | 20230613 | 110100 | 1127876230 | 9660 | 9660 | 9660 | 9650 | 1010 |
| 470 | 20230613 | 110000 | 1118123080 | 9660 | 9650 | 9660 | 9630 | 1532 |
| 471 | 20230613 | 105900 | 1103339920 | 9640 | 9610 | 9650 | 9610 | 1332 |
| 472 | 20230613 | 105800 | 1090508330 | 9620 | 9610 | 9620 | 9610 | 701 |
| 473 | 20230613 | 105700 | 1083769810 | 9610 | 9610 | 9610 | 9610 | 492 |
| 474 | 20230613 | 105600 | 1079041690 | 9620 | 9620 | 9620 | 9620 | 230 |
| 475 | 20230613 | 105500 | 1076829090 | 9630 | 9620 | 9630 | 9620 | 110 |
| 476 | 20230613 | 105400 | 1075770850 | 9620 | 9620 | 9630 | 9610 | 932 |
| 477 | 20230613 | 105300 | 1066804770 | 9620 | 9610 | 9620 | 9610 | 2130 |
| 478 | 20230613 | 105200 | 1046326010 | 9610 | 9610 | 9610 | 9610 | 220 |
| 479 | 20230613 | 105100 | 1044211810 | 9610 | 9610 | 9610 | 9580 | 1069 |
| 480 | 20230613 | 105000 | 1033958100 | 9610 | 9590 | 9610 | 9580 | 2156 |
| 481 | 20230613 | 104900 | 1013266840 | 9580 | 9570 | 9580 | 9550 | 299 |
| 482 | 20230613 | 104800 | 1010402570 | 9580 | 9580 | 9580 | 9540 | 1054 |
| 483 | 20230613 | 104700 | 1000306290 | 9580 | 9590 | 9590 | 9580 | 2 |
| 484 | 20230613 | 104600 | 1000287120 | 9590 | 9520 | 9590 | 9520 | 286 |
| 485 | 20230613 | 104500 | 997546950 | 9570 | 9560 | 9570 | 9560 | 208 |
| 486 | 20230613 | 104400 | 995556450 | 9570 | 9560 | 9570 | 9560 | 178 |
| 487 | 20230613 | 104300 | 993853430 | 9560 | 9550 | 9560 | 9520 | 912 |
| 488 | 20230613 | 104200 | 985167040 | 9550 | 9550 | 9550 | 9550 | 15 |
| 489 | 20230613 | 104100 | 985023790 | 9550 | 9540 | 9550 | 9540 | 175 |
| 490 | 20230613 | 104000 | 983352800 | 9530 | 9530 | 9530 | 9530 | 106 |
| 491 | 20230613 | 103900 | 982342620 | 9540 | 9520 | 9540 | 9510 | 75 |
| 492 | 20230613 | 103800 | 981628390 | 9530 | 9510 | 9540 | 9510 | 533 |
| 493 | 20230613 | 103700 | 976558990 | 9540 | 9540 | 9540 | 9540 | 30 |
| 494 | 20230613 | 103600 | 976272790 | 9540 | 9540 | 9540 | 9540 | 10 |
| 495 | 20230613 | 103500 | 976177390 | 9540 | 9520 | 9540 | 9500 | 1855 |
| 496 | 20230613 | 103400 | 958537510 | 9540 | 9520 | 9540 | 9520 | 65 |
| 497 | 20230613 | 103300 | 957918670 | 9540 | 9530 | 9540 | 9520 | 1732 |
| 498 | 20230613 | 103200 | 941413530 | 9530 | 9530 | 9530 | 9530 | 0 |
| 499 | 20230613 | 103100 | 941413530 | 9530 | 9530 | 9540 | 9530 | 670 |
| 500 | 20230613 | 103000 | 935027880 | 9530 | 9530 | 9530 | 9530 | 176 |
| 501 | 20230613 | 102900 | 933350600 | 9540 | 9540 | 9540 | 9540 | 59 |
| 502 | 20230613 | 102800 | 932787740 | 9540 | 9560 | 9570 | 9540 | 1784 |
| 503 | 20230613 | 102700 | 915763680 | 9560 | 9570 | 9570 | 9560 | 330 |
| 504 | 20230613 | 102600 | 912606000 | 9570 | 9590 | 9590 | 9570 | 313 |
| 505 | 20230613 | 102500 | 909609590 | 9570 | 9570 | 9590 | 9570 | 571 |
| 506 | 20230613 | 102400 | 904138330 | 9570 | 9560 | 9570 | 9560 | 100 |
| 507 | 20230613 | 102300 | 903182290 | 9540 | 9560 | 9560 | 9540 | 64 |
| 508 | 20230613 | 102200 | 902571450 | 9560 | 9560 | 9560 | 9540 | 51 |
| 509 | 20230613 | 102100 | 902084750 | 9560 | 9560 | 9560 | 9560 | 78 |
| 510 | 20230613 | 102000 | 901339070 | 9560 | 9540 | 9560 | 9540 | 473 |
| 511 | 20230613 | 101900 | 896821640 | 9550 | 9540 | 9550 | 9540 | 533 |
| 512 | 20230613 | 101800 | 891736780 | 9540 | 9540 | 9550 | 9540 | 343 |
| 513 | 20230613 | 101700 | 888464490 | 9540 | 9510 | 9540 | 9510 | 89 |
| 514 | 20230613 | 101600 | 887617480 | 9510 | 9510 | 9510 | 9510 | 104 |
| 515 | 20230613 | 101500 | 886628440 | 9550 | 9550 | 9550 | 9550 | 0 |
| 516 | 20230613 | 101400 | 886628440 | 9550 | 9510 | 9550 | 9510 | 1112 |
| 517 | 20230613 | 101300 | 876053280 | 9510 | 9520 | 9520 | 9510 | 700 |
| 518 | 20230613 | 101200 | 869395910 | 9510 | 9510 | 9510 | 9510 | 25 |
| 519 | 20230613 | 101100 | 869158160 | 9520 | 9520 | 9520 | 9520 | 384 |
| 520 | 20230613 | 101000 | 865502480 | 9520 | 9550 | 9550 | 9520 | 1000 |
| 521 | 20230613 | 100900 | 855961820 | 9550 | 9540 | 9550 | 9540 | 307 |
| 522 | 20230613 | 100800 | 853030990 | 9540 | 9530 | 9540 | 9530 | 963 |
| 523 | 20230613 | 100700 | 843850070 | 9530 | 9530 | 9530 | 9520 | 687 |
| 524 | 20230613 | 100600 | 837302980 | 9520 | 9530 | 9530 | 9520 | 7 |
| 525 | 20230613 | 100500 | 837236320 | 9510 | 9510 | 9510 | 9510 | 5 |
| 526 | 20230613 | 100400 | 837188770 | 9540 | 9510 | 9540 | 9510 | 128 |
| 527 | 20230613 | 100300 | 835971210 | 9530 | 9530 | 9530 | 9530 | 50 |
| 528 | 20230613 | 100200 | 835494710 | 9530 | 9530 | 9530 | 9500 | 196 |
| 529 | 20230613 | 100100 | 833630290 | 9510 | 9530 | 9530 | 9510 | 411 |
| 530 | 20230613 | 100000 | 829718600 | 9520 | 9520 | 9520 | 9520 | 0 |
| 531 | 20230613 | 095900 | 829718600 | 9520 | 9520 | 9520 | 9520 | 175 |
| 532 | 20230613 | 095800 | 828052600 | 9520 | 9530 | 9530 | 9520 | 416 |
| 533 | 20230613 | 095700 | 824088140 | 9520 | 9520 | 9530 | 9520 | 401 |
| 534 | 20230613 | 095600 | 820268630 | 9540 | 9540 | 9550 | 9540 | 4 |
| 535 | 20230613 | 095500 | 820230460 | 9540 | 9520 | 9540 | 9490 | 626 |
| 536 | 20230613 | 095400 | 814274710 | 9520 | 9530 | 9530 | 9520 | 170 |
| 537 | 20230613 | 095300 | 812655260 | 9550 | 9520 | 9550 | 9460 | 5226 |
| 538 | 20230613 | 095200 | 763028730 | 9520 | 9550 | 9550 | 9520 | 863 |
| 539 | 20230613 | 095100 | 754809540 | 9560 | 9570 | 9570 | 9560 | 110 |
| 540 | 20230613 | 095000 | 753757390 | 9570 | 9540 | 9570 | 9530 | 608 |
| 541 | 20230613 | 094900 | 747956730 | 9540 | 9530 | 9540 | 9530 | 41 |
| 542 | 20230613 | 094800 | 747565970 | 9520 | 9520 | 9520 | 9520 | 212 |
| 543 | 20230613 | 094700 | 745547730 | 9520 | 9520 | 9520 | 9520 | 383 |
| 544 | 20230613 | 094600 | 741901570 | 9520 | 9540 | 9540 | 9520 | 466 |
| 545 | 20230613 | 094500 | 737461720 | 9530 | 9540 | 9540 | 9530 | 280 |
| 546 | 20230613 | 094400 | 734792290 | 9530 | 9540 | 9540 | 9530 | 170 |
| 547 | 20230613 | 094300 | 733171190 | 9530 | 9580 | 9590 | 9530 | 1163 |
| 548 | 20230613 | 094200 | 722048540 | 9590 | 9580 | 9590 | 9550 | 502 |
| 549 | 20230613 | 094100 | 717240430 | 9580 | 9570 | 9580 | 9570 | 373 |
| 550 | 20230613 | 094000 | 713670500 | 9540 | 9520 | 9540 | 9520 | 520 |
| 551 | 20230613 | 093900 | 708711900 | 9520 | 9560 | 9570 | 9520 | 1619 |
| 552 | 20230613 | 093800 | 693263120 | 9550 | 9560 | 9560 | 9550 | 360 |
| 553 | 20230613 | 093700 | 689822920 | 9560 | 9580 | 9580 | 9560 | 994 |
| 554 | 20230613 | 093600 | 680314370 | 9580 | 9570 | 9580 | 9570 | 562 |
| 555 | 20230613 | 093500 | 674935030 | 9570 | 9570 | 9570 | 9540 | 669 |
| 556 | 20230613 | 093400 | 668537170 | 9570 | 9560 | 9570 | 9540 | 1564 |
| 557 | 20230613 | 093300 | 653586480 | 9560 | 9580 | 9580 | 9560 | 617 |
| 558 | 20230613 | 093200 | 647682780 | 9580 | 9600 | 9600 | 9580 | 4018 |
| 559 | 20230613 | 093100 | 609116520 | 9600 | 9630 | 9630 | 9600 | 684 |
| 560 | 20230613 | 093000 | 602539680 | 9630 | 9620 | 9630 | 9620 | 1822 |
| 561 | 20230613 | 092900 | 585011640 | 9620 | 9590 | 9620 | 9580 | 1594 |
| 562 | 20230613 | 092800 | 569706510 | 9590 | 9600 | 9600 | 9580 | 137 |
| 563 | 20230613 | 092700 | 568392100 | 9590 | 9610 | 9620 | 9570 | 1817 |
| 564 | 20230613 | 092600 | 550934200 | 9610 | 9600 | 9610 | 9570 | 1804 |
| 565 | 20230613 | 092500 | 533610290 | 9600 | 9590 | 9600 | 9560 | 994 |
| 566 | 20230613 | 092400 | 524080880 | 9590 | 9530 | 9590 | 9530 | 2848 |
| 567 | 20230613 | 092300 | 496854210 | 9530 | 9500 | 9540 | 9500 | 2160 |
| 568 | 20230613 | 092200 | 476293510 | 9490 | 9520 | 9520 | 9480 | 1199 |
| 569 | 20230613 | 092100 | 464915510 | 9530 | 9480 | 9530 | 9480 | 656 |
| 570 | 20230613 | 092000 | 458683500 | 9440 | 9440 | 9480 | 9440 | 2133 |
| 571 | 20230613 | 091900 | 438540690 | 9430 | 9490 | 9500 | 9430 | 7534 |
| 572 | 20230613 | 091800 | 367272130 | 9490 | 9500 | 9500 | 9490 | 283 |
| 573 | 20230613 | 091700 | 364586160 | 9500 | 9510 | 9510 | 9500 | 1137 |
| 574 | 20230613 | 091600 | 353782060 | 9500 | 9550 | 9560 | 9500 | 1606 |
| 575 | 20230613 | 091500 | 338513160 | 9560 | 9530 | 9560 | 9520 | 1268 |
| 576 | 20230613 | 091400 | 326430060 | 9530 | 9540 | 9560 | 9530 | 234 |
| 577 | 20230613 | 091300 | 324197040 | 9530 | 9550 | 9550 | 9510 | 587 |
| 578 | 20230613 | 091200 | 318610110 | 9550 | 9560 | 9560 | 9500 | 2875 |
| 579 | 20230613 | 091100 | 291214730 | 9560 | 9520 | 9560 | 9520 | 458 |
| 580 | 20230613 | 091000 | 286840710 | 9540 | 9520 | 9560 | 9510 | 948 |
| 581 | 20230613 | 090900 | 277793190 | 9540 | 9560 | 9560 | 9510 | 232 |
| 582 | 20230613 | 090800 | 275581550 | 9510 | 9540 | 9560 | 9490 | 1834 |
| 583 | 20230613 | 090700 | 258105280 | 9540 | 9520 | 9550 | 9490 | 1788 |
| 584 | 20230613 | 090600 | 241121110 | 9510 | 9510 | 9540 | 9510 | 763 |
| 585 | 20230613 | 090500 | 233859530 | 9500 | 9560 | 9560 | 9500 | 263 |
| 586 | 20230613 | 090400 | 231355750 | 9510 | 9590 | 9590 | 9500 | 4354 |
| 587 | 20230613 | 090300 | 189813370 | 9590 | 9600 | 9600 | 9570 | 4096 |
| 588 | 20230613 | 090200 | 150560540 | 9600 | 9650 | 9650 | 9600 | 2654 |
| 589 | 20230613 | 090100 | 125051750 | 9610 | 9670 | 9670 | 9600 | 6063 |
| 590 | 20230613 | 090000 | 66630560 | 9670 | 9700 | 9710 | 9650 | 6881 |