32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 190600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 3741 |
| 3 | 20230613 | 190500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 4 | 20230613 | 190400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 5 | 20230613 | 190300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 6 | 20230613 | 190200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 7 | 20230613 | 190100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 8 | 20230613 | 190000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 9 | 20230613 | 185900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 10 | 20230613 | 185800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 11 | 20230613 | 185700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 12 | 20230613 | 185600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 13 | 20230613 | 185500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 14 | 20230613 | 185400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 15 | 20230613 | 185300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 16 | 20230613 | 185200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 17 | 20230613 | 185100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 18 | 20230613 | 185000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 19 | 20230613 | 184900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 20 | 20230613 | 184800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 21 | 20230613 | 184700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 22 | 20230613 | 184600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 23 | 20230613 | 184500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 24 | 20230613 | 184400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 25 | 20230613 | 184300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 26 | 20230613 | 184200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 27 | 20230613 | 184100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 28 | 20230613 | 184000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 29 | 20230613 | 183900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 30 | 20230613 | 183800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 31 | 20230613 | 183700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 32 | 20230613 | 183600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 3741 |
| 33 | 20230613 | 183500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 34 | 20230613 | 183400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 35 | 20230613 | 183300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 36 | 20230613 | 183200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 37 | 20230613 | 183100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 38 | 20230613 | 183000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 39 | 20230613 | 182900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 40 | 20230613 | 182800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 41 | 20230613 | 182700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 42 | 20230613 | 182600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 43 | 20230613 | 182500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 44 | 20230613 | 182400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 45 | 20230613 | 182300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 46 | 20230613 | 182200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 47 | 20230613 | 182100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 48 | 20230613 | 182000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 49 | 20230613 | 181900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 50 | 20230613 | 181800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 51 | 20230613 | 181700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 52 | 20230613 | 181600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 53 | 20230613 | 181500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 54 | 20230613 | 181400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 55 | 20230613 | 181300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 56 | 20230613 | 181200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 57 | 20230613 | 181100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 58 | 20230613 | 181000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 59 | 20230613 | 180900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 60 | 20230613 | 180800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 61 | 20230613 | 180700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 62 | 20230613 | 180600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 3741 |
| 63 | 20230613 | 180500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 64 | 20230613 | 180400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 65 | 20230613 | 180300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 66 | 20230613 | 180200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 67 | 20230613 | 180100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 68 | 20230613 | 180000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 69 | 20230613 | 175900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 70 | 20230613 | 175800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 71 | 20230613 | 175700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 72 | 20230613 | 175600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 73 | 20230613 | 175500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 74 | 20230613 | 175400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 75 | 20230613 | 175300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 76 | 20230613 | 175200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 77 | 20230613 | 175100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 78 | 20230613 | 175000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 79 | 20230613 | 174900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 80 | 20230613 | 174800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 81 | 20230613 | 174700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 82 | 20230613 | 174600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 83 | 20230613 | 174500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 84 | 20230613 | 174400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 85 | 20230613 | 174300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 86 | 20230613 | 174200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 87 | 20230613 | 174100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 88 | 20230613 | 174000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 89 | 20230613 | 173900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 90 | 20230613 | 173800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 91 | 20230613 | 173700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 92 | 20230613 | 173600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 3741 |
| 93 | 20230613 | 173500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 94 | 20230613 | 173400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 95 | 20230613 | 173300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 96 | 20230613 | 173200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 97 | 20230613 | 173100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 98 | 20230613 | 173000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 99 | 20230613 | 172900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 100 | 20230613 | 172800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 101 | 20230613 | 172700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 102 | 20230613 | 172600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 103 | 20230613 | 172500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 104 | 20230613 | 172400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 105 | 20230613 | 172300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 106 | 20230613 | 172200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 107 | 20230613 | 172100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 108 | 20230613 | 172000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 109 | 20230613 | 171900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 110 | 20230613 | 171800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 111 | 20230613 | 171700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 112 | 20230613 | 171600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 113 | 20230613 | 171500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 114 | 20230613 | 171400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 115 | 20230613 | 171300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 116 | 20230613 | 171200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 117 | 20230613 | 171100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 118 | 20230613 | 171000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 119 | 20230613 | 170900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 120 | 20230613 | 170800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 121 | 20230613 | 170700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 122 | 20230613 | 170600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 3741 |
| 123 | 20230613 | 170500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 124 | 20230613 | 170400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 125 | 20230613 | 170300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 126 | 20230613 | 170200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 127 | 20230613 | 170100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 128 | 20230613 | 170000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 129 | 20230613 | 165900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 130 | 20230613 | 165800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 131 | 20230613 | 165700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 132 | 20230613 | 165600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 133 | 20230613 | 165500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 134 | 20230613 | 165400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 135 | 20230613 | 165300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 136 | 20230613 | 165200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 137 | 20230613 | 165100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 138 | 20230613 | 165000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 139 | 20230613 | 164900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 140 | 20230613 | 164800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 141 | 20230613 | 164700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 142 | 20230613 | 164600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 143 | 20230613 | 164500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 144 | 20230613 | 164400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 145 | 20230613 | 164300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 146 | 20230613 | 164200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 147 | 20230613 | 164100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 148 | 20230613 | 164000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 149 | 20230613 | 163900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 150 | 20230613 | 163800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 151 | 20230613 | 163700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 152 | 20230613 | 163600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 3741 |
| 153 | 20230613 | 163500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 154 | 20230613 | 163400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 155 | 20230613 | 163300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 156 | 20230613 | 163200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 157 | 20230613 | 163100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 158 | 20230613 | 163000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 159 | 20230613 | 162900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 160 | 20230613 | 162800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 161 | 20230613 | 162700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 162 | 20230613 | 162600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 163 | 20230613 | 162500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 164 | 20230613 | 162400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 165 | 20230613 | 162300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 166 | 20230613 | 162200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 167 | 20230613 | 162100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 168 | 20230613 | 162000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 169 | 20230613 | 161900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 170 | 20230613 | 161800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 171 | 20230613 | 161700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 172 | 20230613 | 161600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 173 | 20230613 | 161500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 174 | 20230613 | 161400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 175 | 20230613 | 161300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 176 | 20230613 | 161200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 177 | 20230613 | 161100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 178 | 20230613 | 161000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 179 | 20230613 | 160900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 180 | 20230613 | 160800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 181 | 20230613 | 160700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 182 | 20230613 | 160600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 3741 |
| 183 | 20230613 | 160500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 184 | 20230613 | 160400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 185 | 20230613 | 160300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 186 | 20230613 | 160200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 187 | 20230613 | 160100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 188 | 20230613 | 160000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 189 | 20230613 | 155900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 190 | 20230613 | 155800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 191 | 20230613 | 155700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 192 | 20230613 | 155600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 193 | 20230613 | 155500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 194 | 20230613 | 155400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 195 | 20230613 | 155300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 196 | 20230613 | 155200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 197 | 20230613 | 155100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 198 | 20230613 | 155000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 199 | 20230613 | 154900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 200 | 20230613 | 154800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 201 | 20230613 | 154700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 202 | 20230613 | 154600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 203 | 20230613 | 154500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 204 | 20230613 | 154400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 205 | 20230613 | 154300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 206 | 20230613 | 154200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 207 | 20230613 | 154100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 208 | 20230613 | 154000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 209 | 20230613 | 153900 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 210 | 20230613 | 153800 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 211 | 20230613 | 153700 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 212 | 20230613 | 153600 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 3741 |
| 213 | 20230613 | 153500 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 214 | 20230613 | 153400 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 215 | 20230613 | 153300 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 216 | 20230613 | 153200 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 217 | 20230613 | 153100 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 0 |
| 218 | 20230613 | 153000 | 1968543850 | 10400 | 10400 | 10400 | 10400 | 3741 |
| 219 | 20230613 | 152900 | 1929637450 | 10410 | 10410 | 10410 | 10410 | 0 |
| 220 | 20230613 | 152800 | 1929637450 | 10410 | 10410 | 10410 | 10410 | 0 |
| 221 | 20230613 | 152700 | 1929637450 | 10410 | 10410 | 10410 | 10410 | 0 |
| 222 | 20230613 | 152600 | 1929637450 | 10410 | 10410 | 10410 | 10410 | 0 |
| 223 | 20230613 | 152500 | 1929637450 | 10410 | 10410 | 10410 | 10410 | 0 |
| 224 | 20230613 | 152400 | 1929637450 | 10410 | 10410 | 10410 | 10410 | 0 |
| 225 | 20230613 | 152300 | 1929637450 | 10410 | 10410 | 10410 | 10410 | 0 |
| 226 | 20230613 | 152200 | 1929637450 | 10410 | 10410 | 10410 | 10410 | 0 |
| 227 | 20230613 | 152100 | 1929637450 | 10410 | 10410 | 10410 | 10410 | 0 |
| 228 | 20230613 | 152000 | 1929637450 | 10410 | 10410 | 10410 | 10410 | 0 |
| 229 | 20230613 | 151900 | 1929637450 | 10410 | 10410 | 10410 | 10400 | 564 |
| 230 | 20230613 | 151800 | 1923766450 | 10390 | 10400 | 10400 | 10390 | 260 |
| 231 | 20230613 | 151700 | 1921064980 | 10400 | 10400 | 10400 | 10390 | 420 |
| 232 | 20230613 | 151600 | 1916697980 | 10400 | 10400 | 10400 | 10400 | 324 |
| 233 | 20230613 | 151500 | 1913328380 | 10400 | 10390 | 10410 | 10390 | 515 |
| 234 | 20230613 | 151400 | 1907972290 | 10390 | 10390 | 10390 | 10390 | 301 |
| 235 | 20230613 | 151300 | 1904844900 | 10390 | 10400 | 10400 | 10390 | 337 |
| 236 | 20230613 | 151200 | 1901343310 | 10400 | 10410 | 10410 | 10380 | 1627 |
| 237 | 20230613 | 151100 | 1884432860 | 10420 | 10420 | 10420 | 10420 | 98 |
| 238 | 20230613 | 151000 | 1883411700 | 10420 | 10410 | 10420 | 10400 | 174 |
| 239 | 20230613 | 150900 | 1881600690 | 10410 | 10400 | 10410 | 10400 | 725 |
| 240 | 20230613 | 150800 | 1874055990 | 10400 | 10400 | 10400 | 10400 | 34 |
| 241 | 20230613 | 150700 | 1873702390 | 10400 | 10400 | 10400 | 10400 | 38 |
| 242 | 20230613 | 150600 | 1873307190 | 10400 | 10420 | 10430 | 10400 | 183 |
| 243 | 20230613 | 150500 | 1871400480 | 10430 | 10410 | 10430 | 10410 | 185 |
| 244 | 20230613 | 150400 | 1869472530 | 10410 | 10420 | 10420 | 10410 | 113 |
| 245 | 20230613 | 150300 | 1868295350 | 10390 | 10430 | 10430 | 10390 | 1435 |
| 246 | 20230613 | 150200 | 1853385580 | 10430 | 10390 | 10430 | 10390 | 133 |
| 247 | 20230613 | 150100 | 1851999880 | 10400 | 10420 | 10420 | 10400 | 382 |
| 248 | 20230613 | 150000 | 1848025440 | 10420 | 10420 | 10430 | 10390 | 436 |
| 249 | 20230613 | 145900 | 1843482830 | 10420 | 10390 | 10420 | 10390 | 522 |
| 250 | 20230613 | 145800 | 1838051760 | 10400 | 10400 | 10400 | 10400 | 155 |
| 251 | 20230613 | 145700 | 1836439760 | 10410 | 10390 | 10410 | 10390 | 339 |
| 252 | 20230613 | 145600 | 1832916270 | 10400 | 10400 | 10400 | 10390 | 100 |
| 253 | 20230613 | 145500 | 1831876290 | 10390 | 10390 | 10390 | 10390 | 152 |
| 254 | 20230613 | 145400 | 1830297010 | 10390 | 10400 | 10400 | 10390 | 155 |
| 255 | 20230613 | 145300 | 1828686480 | 10390 | 10390 | 10400 | 10390 | 543 |
| 256 | 20230613 | 145200 | 1823039660 | 10390 | 10400 | 10400 | 10390 | 310 |
| 257 | 20230613 | 145100 | 1819818640 | 10400 | 10400 | 10400 | 10390 | 260 |
| 258 | 20230613 | 145000 | 1817115190 | 10400 | 10410 | 10410 | 10400 | 456 |
| 259 | 20230613 | 144900 | 1812372290 | 10410 | 10410 | 10420 | 10410 | 64 |
| 260 | 20230613 | 144800 | 1811706040 | 10410 | 10420 | 10420 | 10390 | 500 |
| 261 | 20230613 | 144700 | 1806506860 | 10410 | 10410 | 10420 | 10410 | 366 |
| 262 | 20230613 | 144600 | 1802693880 | 10410 | 10420 | 10420 | 10410 | 678 |
| 263 | 20230613 | 144500 | 1795629400 | 10450 | 10450 | 10450 | 10430 | 532 |
| 264 | 20230613 | 144400 | 1790074560 | 10450 | 10450 | 10450 | 10420 | 1094 |
| 265 | 20230613 | 144300 | 1778655820 | 10450 | 10440 | 10450 | 10430 | 426 |
| 266 | 20230613 | 144200 | 1774206160 | 10440 | 10430 | 10480 | 10430 | 1907 |
| 267 | 20230613 | 144100 | 1754265400 | 10460 | 10440 | 10460 | 10440 | 3100 |
| 268 | 20230613 | 144000 | 1721884710 | 10450 | 10440 | 10450 | 10380 | 686 |
| 269 | 20230613 | 143900 | 1714723390 | 10430 | 10390 | 10430 | 10390 | 2837 |
| 270 | 20230613 | 143800 | 1685198700 | 10360 | 10370 | 10400 | 10360 | 586 |
| 271 | 20230613 | 143700 | 1679120480 | 10380 | 10390 | 10390 | 10380 | 203 |
| 272 | 20230613 | 143600 | 1677012340 | 10380 | 10390 | 10390 | 10380 | 431 |
| 273 | 20230613 | 143500 | 1672536260 | 10390 | 10400 | 10410 | 10360 | 396 |
| 274 | 20230613 | 143400 | 1668420310 | 10410 | 10370 | 10410 | 10370 | 2664 |
| 275 | 20230613 | 143300 | 1640731070 | 10370 | 10360 | 10370 | 10360 | 248 |
| 276 | 20230613 | 143200 | 1638161660 | 10350 | 10340 | 10350 | 10340 | 341 |
| 277 | 20230613 | 143100 | 1634632470 | 10340 | 10340 | 10340 | 10340 | 68 |
| 278 | 20230613 | 143000 | 1633929350 | 10330 | 10330 | 10330 | 10330 | 100 |
| 279 | 20230613 | 142900 | 1632896350 | 10330 | 10330 | 10330 | 10330 | 616 |
| 280 | 20230613 | 142800 | 1626533070 | 10330 | 10330 | 10330 | 10330 | 50 |
| 281 | 20230613 | 142700 | 1626016570 | 10330 | 10320 | 10330 | 10320 | 104 |
| 282 | 20230613 | 142600 | 1624942750 | 10320 | 10320 | 10320 | 10320 | 5 |
| 283 | 20230613 | 142500 | 1624891150 | 10310 | 10320 | 10320 | 10310 | 2000 |
| 284 | 20230613 | 142400 | 1604258690 | 10320 | 10320 | 10320 | 10320 | 15 |
| 285 | 20230613 | 142300 | 1604103890 | 10320 | 10310 | 10320 | 10310 | 237 |
| 286 | 20230613 | 142200 | 1601658490 | 10320 | 10320 | 10320 | 10310 | 334 |
| 287 | 20230613 | 142100 | 1598213550 | 10320 | 10320 | 10320 | 10320 | 55 |
| 288 | 20230613 | 142000 | 1597645950 | 10320 | 10320 | 10320 | 10320 | 1 |
| 289 | 20230613 | 141900 | 1597635630 | 10320 | 10330 | 10330 | 10320 | 348 |
| 290 | 20230613 | 141800 | 1594040800 | 10350 | 10340 | 10350 | 10340 | 66 |
| 291 | 20230613 | 141700 | 1593357860 | 10330 | 10330 | 10340 | 10330 | 204 |
| 292 | 20230613 | 141600 | 1591250230 | 10340 | 10340 | 10340 | 10340 | 2 |
| 293 | 20230613 | 141500 | 1591229550 | 10350 | 10320 | 10350 | 10320 | 50 |
| 294 | 20230613 | 141400 | 1590713490 | 10320 | 10300 | 10320 | 10300 | 167 |
| 295 | 20230613 | 141300 | 1588991860 | 10300 | 10300 | 10300 | 10300 | 710 |
| 296 | 20230613 | 141200 | 1581678860 | 10310 | 10280 | 10310 | 10280 | 2383 |
| 297 | 20230613 | 141100 | 1557132210 | 10280 | 10280 | 10280 | 10280 | 16 |
| 298 | 20230613 | 141000 | 1556967730 | 10280 | 10280 | 10280 | 10280 | 2 |
| 299 | 20230613 | 140900 | 1556947170 | 10280 | 10290 | 10290 | 10280 | 91 |
| 300 | 20230613 | 140800 | 1556011590 | 10280 | 10280 | 10280 | 10280 | 0 |
| 301 | 20230613 | 140700 | 1556011590 | 10280 | 10300 | 10300 | 10280 | 12 |
| 302 | 20230613 | 140600 | 1555888030 | 10290 | 10290 | 10290 | 10290 | 266 |
| 303 | 20230613 | 140500 | 1553150890 | 10290 | 10290 | 10290 | 10290 | 10 |
| 304 | 20230613 | 140400 | 1553047990 | 10280 | 10280 | 10280 | 10280 | 116 |
| 305 | 20230613 | 140300 | 1551855510 | 10280 | 10280 | 10280 | 10280 | 1 |
| 306 | 20230613 | 140200 | 1551845230 | 10280 | 10280 | 10280 | 10280 | 0 |
| 307 | 20230613 | 140100 | 1551845230 | 10280 | 10280 | 10280 | 10280 | 15 |
| 308 | 20230613 | 140000 | 1551691030 | 10280 | 10280 | 10280 | 10280 | 0 |
| 309 | 20230613 | 135900 | 1551691030 | 10280 | 10280 | 10280 | 10280 | 201 |
| 310 | 20230613 | 135800 | 1549624750 | 10280 | 10280 | 10280 | 10280 | 15 |
| 311 | 20230613 | 135700 | 1549470550 | 10280 | 10280 | 10280 | 10280 | 41 |
| 312 | 20230613 | 135600 | 1549049070 | 10280 | 10290 | 10290 | 10280 | 32 |
| 313 | 20230613 | 135500 | 1548720080 | 10300 | 10300 | 10300 | 10300 | 102 |
| 314 | 20230613 | 135400 | 1547669480 | 10300 | 10260 | 10300 | 10260 | 350 |
| 315 | 20230613 | 135300 | 1544068480 | 10260 | 10270 | 10270 | 10260 | 41 |
| 316 | 20230613 | 135200 | 1543647610 | 10270 | 10270 | 10270 | 10250 | 766 |
| 317 | 20230613 | 135100 | 1535782790 | 10300 | 10300 | 10300 | 10250 | 2710 |
| 318 | 20230613 | 135000 | 1507898310 | 10300 | 10310 | 10310 | 10300 | 90 |
| 319 | 20230613 | 134900 | 1506970910 | 10310 | 10310 | 10310 | 10310 | 5 |
| 320 | 20230613 | 134800 | 1506919360 | 10310 | 10310 | 10310 | 10290 | 3272 |
| 321 | 20230613 | 134700 | 1473208760 | 10320 | 10330 | 10330 | 10320 | 858 |
| 322 | 20230613 | 134600 | 1464352200 | 10340 | 10350 | 10350 | 10340 | 599 |
| 323 | 20230613 | 134500 | 1458156510 | 10350 | 10340 | 10350 | 10340 | 16 |
| 324 | 20230613 | 134400 | 1457991060 | 10350 | 10340 | 10350 | 10340 | 94 |
| 325 | 20230613 | 134300 | 1457018420 | 10340 | 10330 | 10340 | 10330 | 663 |
| 326 | 20230613 | 134200 | 1450163460 | 10330 | 10320 | 10330 | 10320 | 116 |
| 327 | 20230613 | 134100 | 1448965330 | 10320 | 10330 | 10330 | 10320 | 286 |
| 328 | 20230613 | 134000 | 1446012810 | 10330 | 10330 | 10330 | 10330 | 270 |
| 329 | 20230613 | 133900 | 1443223710 | 10330 | 10330 | 10330 | 10330 | 279 |
| 330 | 20230613 | 133800 | 1440341640 | 10330 | 10330 | 10330 | 10330 | 30 |
| 331 | 20230613 | 133700 | 1440031740 | 10330 | 10330 | 10330 | 10330 | 34 |
| 332 | 20230613 | 133600 | 1439680520 | 10330 | 10320 | 10330 | 10320 | 96 |
| 333 | 20230613 | 133500 | 1438688990 | 10320 | 10320 | 10320 | 10320 | 111 |
| 334 | 20230613 | 133400 | 1437543470 | 10340 | 10340 | 10340 | 10340 | 0 |
| 335 | 20230613 | 133300 | 1437543470 | 10340 | 10330 | 10340 | 10330 | 27 |
| 336 | 20230613 | 133200 | 1437264460 | 10330 | 10330 | 10330 | 10330 | 244 |
| 337 | 20230613 | 133100 | 1434743940 | 10330 | 10330 | 10330 | 10330 | 0 |
| 338 | 20230613 | 133000 | 1434743940 | 10330 | 10340 | 10340 | 10330 | 29 |
| 339 | 20230613 | 132900 | 1434444340 | 10340 | 10340 | 10350 | 10330 | 27 |
| 340 | 20230613 | 132800 | 1434165260 | 10340 | 10340 | 10340 | 10330 | 44 |
| 341 | 20230613 | 132700 | 1433710630 | 10350 | 10350 | 10350 | 10350 | 221 |
| 342 | 20230613 | 132600 | 1431423280 | 10340 | 10350 | 10350 | 10340 | 553 |
| 343 | 20230613 | 132500 | 1425702150 | 10350 | 10350 | 10370 | 10350 | 72 |
| 344 | 20230613 | 132400 | 1424956740 | 10360 | 10360 | 10360 | 10360 | 24 |
| 345 | 20230613 | 132300 | 1424708100 | 10360 | 10360 | 10360 | 10360 | 198 |
| 346 | 20230613 | 132200 | 1422656820 | 10380 | 10380 | 10380 | 10380 | 200 |
| 347 | 20230613 | 132100 | 1420580820 | 10360 | 10360 | 10360 | 10360 | 20 |
| 348 | 20230613 | 132000 | 1420373620 | 10400 | 10400 | 10400 | 10400 | 12 |
| 349 | 20230613 | 131900 | 1420248820 | 10360 | 10360 | 10360 | 10360 | 150 |
| 350 | 20230613 | 131800 | 1418694820 | 10410 | 10360 | 10410 | 10360 | 565 |
| 351 | 20230613 | 131700 | 1412816520 | 10360 | 10410 | 10410 | 10360 | 500 |
| 352 | 20230613 | 131600 | 1407623800 | 10410 | 10410 | 10410 | 10410 | 2 |
| 353 | 20230613 | 131500 | 1407602980 | 10360 | 10360 | 10360 | 10360 | 26 |
| 354 | 20230613 | 131400 | 1407333620 | 10350 | 10410 | 10410 | 10350 | 424 |
| 355 | 20230613 | 131300 | 1402928220 | 10400 | 10380 | 10400 | 10380 | 18 |
| 356 | 20230613 | 131200 | 1402741350 | 10380 | 10380 | 10380 | 10380 | 12 |
| 357 | 20230613 | 131100 | 1402616790 | 10380 | 10380 | 10380 | 10370 | 143 |
| 358 | 20230613 | 131000 | 1401132560 | 10380 | 10380 | 10380 | 10380 | 11 |
| 359 | 20230613 | 130900 | 1401018380 | 10380 | 10370 | 10380 | 10370 | 18 |
| 360 | 20230613 | 130800 | 1400831690 | 10380 | 10410 | 10410 | 10380 | 49 |
| 361 | 20230613 | 130700 | 1400322920 | 10410 | 10410 | 10410 | 10410 | 2 |
| 362 | 20230613 | 130600 | 1400302100 | 10380 | 10370 | 10380 | 10370 | 257 |
| 363 | 20230613 | 130500 | 1397635010 | 10380 | 10380 | 10380 | 10380 | 30 |
| 364 | 20230613 | 130400 | 1397323610 | 10370 | 10410 | 10410 | 10370 | 190 |
| 365 | 20230613 | 130300 | 1395346080 | 10430 | 10430 | 10430 | 10390 | 830 |
| 366 | 20230613 | 130200 | 1386691560 | 10430 | 10390 | 10450 | 10330 | 3422 |
| 367 | 20230613 | 130100 | 1351055240 | 10390 | 10330 | 10410 | 10330 | 8523 |
| 368 | 20230613 | 130000 | 1262532080 | 10320 | 10320 | 10320 | 10320 | 1 |
| 369 | 20230613 | 125900 | 1262521760 | 10330 | 10330 | 10330 | 10330 | 0 |
| 370 | 20230613 | 125800 | 1262521760 | 10330 | 10310 | 10330 | 10310 | 212 |
| 371 | 20230613 | 125700 | 1260334040 | 10330 | 10330 | 10330 | 10330 | 190 |
| 372 | 20230613 | 125600 | 1258371340 | 10330 | 10330 | 10330 | 10330 | 10 |
| 373 | 20230613 | 125500 | 1258268040 | 10300 | 10310 | 10310 | 10300 | 1016 |
| 374 | 20230613 | 125400 | 1247803030 | 10310 | 10310 | 10310 | 10300 | 1568 |
| 375 | 20230613 | 125300 | 1231646950 | 10320 | 10310 | 10320 | 10310 | 61 |
| 376 | 20230613 | 125200 | 1231017880 | 10310 | 10320 | 10320 | 10310 | 163 |
| 377 | 20230613 | 125100 | 1229336030 | 10320 | 10330 | 10330 | 10320 | 49 |
| 378 | 20230613 | 125000 | 1228830170 | 10340 | 10330 | 10340 | 10330 | 85 |
| 379 | 20230613 | 124900 | 1227952110 | 10340 | 10330 | 10340 | 10330 | 11 |
| 380 | 20230613 | 124800 | 1227838470 | 10320 | 10320 | 10320 | 10310 | 324 |
| 381 | 20230613 | 124700 | 1224496230 | 10320 | 10340 | 10340 | 10320 | 145 |
| 382 | 20230613 | 124600 | 1222998540 | 10340 | 10350 | 10350 | 10340 | 1214 |
| 383 | 20230613 | 124500 | 1210445640 | 10360 | 10360 | 10360 | 10360 | 210 |
| 384 | 20230613 | 124400 | 1208270040 | 10360 | 10360 | 10360 | 10360 | 3 |
| 385 | 20230613 | 124300 | 1208238960 | 10330 | 10330 | 10330 | 10330 | 0 |
| 386 | 20230613 | 124200 | 1208238960 | 10330 | 10350 | 10360 | 10330 | 2123 |
| 387 | 20230613 | 124100 | 1186291100 | 10350 | 10380 | 10380 | 10350 | 48 |
| 388 | 20230613 | 124000 | 1185793290 | 10380 | 10360 | 10380 | 10360 | 260 |
| 389 | 20230613 | 123900 | 1183098300 | 10360 | 10360 | 10360 | 10350 | 2372 |
| 390 | 20230613 | 123800 | 1158541780 | 10360 | 10360 | 10360 | 10350 | 66 |
| 391 | 20230613 | 123700 | 1157858530 | 10350 | 10350 | 10360 | 10350 | 63 |
| 392 | 20230613 | 123600 | 1157206370 | 10350 | 10370 | 10370 | 10350 | 2494 |
| 393 | 20230613 | 123500 | 1131382980 | 10360 | 10350 | 10380 | 10350 | 2745 |
| 394 | 20230613 | 123400 | 1102969170 | 10380 | 10360 | 10380 | 10350 | 1338 |
| 395 | 20230613 | 123300 | 1089106590 | 10360 | 10380 | 10380 | 10360 | 501 |
| 396 | 20230613 | 123200 | 1083916210 | 10360 | 10380 | 10380 | 10360 | 595 |
| 397 | 20230613 | 123100 | 1077747440 | 10380 | 10370 | 10390 | 10370 | 4466 |
| 398 | 20230613 | 123000 | 1031381890 | 10370 | 10380 | 10380 | 10370 | 70 |
| 399 | 20230613 | 122900 | 1030655420 | 10370 | 10370 | 10370 | 10370 | 40 |
| 400 | 20230613 | 122800 | 1030240620 | 10370 | 10340 | 10370 | 10340 | 1363 |
| 401 | 20230613 | 122700 | 1016111620 | 10340 | 10360 | 10360 | 10340 | 238 |
| 402 | 20230613 | 122600 | 1013647860 | 10340 | 10340 | 10340 | 10340 | 204 |
| 403 | 20230613 | 122500 | 1011538500 | 10360 | 10350 | 10360 | 10350 | 260 |
| 404 | 20230613 | 122400 | 1008847290 | 10370 | 10350 | 10370 | 10340 | 4728 |
| 405 | 20230613 | 122300 | 959892480 | 10340 | 10340 | 10350 | 10340 | 508 |
| 406 | 20230613 | 122200 | 954638780 | 10340 | 10340 | 10350 | 10340 | 233 |
| 407 | 20230613 | 122100 | 952229550 | 10340 | 10330 | 10340 | 10330 | 776 |
| 408 | 20230613 | 122000 | 944208220 | 10330 | 10330 | 10330 | 10320 | 120 |
| 409 | 20230613 | 121900 | 942969290 | 10330 | 10340 | 10350 | 10330 | 392 |
| 410 | 20230613 | 121800 | 938917500 | 10340 | 10330 | 10340 | 10330 | 351 |
| 411 | 20230613 | 121700 | 935288360 | 10340 | 10330 | 10340 | 10330 | 110 |
| 412 | 20230613 | 121600 | 934152050 | 10320 | 10320 | 10320 | 10320 | 61 |
| 413 | 20230613 | 121500 | 933522530 | 10330 | 10320 | 10330 | 10320 | 121 |
| 414 | 20230613 | 121400 | 932272870 | 10330 | 10340 | 10340 | 10330 | 620 |
| 415 | 20230613 | 121300 | 925867650 | 10340 | 10340 | 10340 | 10330 | 136 |
| 416 | 20230613 | 121200 | 924462210 | 10340 | 10330 | 10340 | 10330 | 904 |
| 417 | 20230613 | 121100 | 915114960 | 10330 | 10340 | 10340 | 10330 | 574 |
| 418 | 20230613 | 121000 | 909184040 | 10340 | 10320 | 10340 | 10310 | 1636 |
| 419 | 20230613 | 120900 | 892293380 | 10310 | 10310 | 10310 | 10310 | 765 |
| 420 | 20230613 | 120800 | 884406230 | 10310 | 10310 | 10310 | 10310 | 229 |
| 421 | 20230613 | 120700 | 882045240 | 10330 | 10340 | 10340 | 10320 | 1377 |
| 422 | 20230613 | 120600 | 867822770 | 10340 | 10240 | 10340 | 10240 | 7330 |
| 423 | 20230613 | 120500 | 792386830 | 10230 | 10240 | 10240 | 10230 | 60 |
| 424 | 20230613 | 120400 | 791772830 | 10210 | 10230 | 10230 | 10210 | 892 |
| 425 | 20230613 | 120300 | 782663630 | 10230 | 10230 | 10230 | 10230 | 402 |
| 426 | 20230613 | 120200 | 778551170 | 10230 | 10230 | 10230 | 10230 | 15 |
| 427 | 20230613 | 120100 | 778397720 | 10240 | 10240 | 10240 | 10240 | 114 |
| 428 | 20230613 | 120000 | 777230360 | 10240 | 10240 | 10240 | 10240 | 0 |
| 429 | 20230613 | 115900 | 777230360 | 10240 | 10230 | 10240 | 10230 | 1858 |
| 430 | 20230613 | 115800 | 758204590 | 10230 | 10230 | 10230 | 10230 | 51 |
| 431 | 20230613 | 115700 | 757682860 | 10230 | 10230 | 10230 | 10230 | 400 |
| 432 | 20230613 | 115600 | 753590860 | 10220 | 10220 | 10220 | 10220 | 15 |
| 433 | 20230613 | 115500 | 753437560 | 10220 | 10230 | 10230 | 10220 | 251 |
| 434 | 20230613 | 115400 | 750870560 | 10240 | 10240 | 10240 | 10240 | 679 |
| 435 | 20230613 | 115300 | 743917600 | 10240 | 10240 | 10240 | 10240 | 0 |
| 436 | 20230613 | 115200 | 743917600 | 10240 | 10240 | 10240 | 10240 | 5 |
| 437 | 20230613 | 115100 | 743866400 | 10250 | 10250 | 10250 | 10250 | 84 |
| 438 | 20230613 | 115000 | 743005400 | 10250 | 10250 | 10250 | 10250 | 0 |
| 439 | 20230613 | 114900 | 743005400 | 10250 | 10250 | 10250 | 10250 | 12 |
| 440 | 20230613 | 114800 | 742882400 | 10260 | 10270 | 10270 | 10260 | 10 |
| 441 | 20230613 | 114700 | 742779750 | 10260 | 10260 | 10260 | 10260 | 0 |
| 442 | 20230613 | 114600 | 742779750 | 10260 | 10240 | 10260 | 10240 | 785 |
| 443 | 20230613 | 114500 | 734729950 | 10240 | 10240 | 10240 | 10240 | 110 |
| 444 | 20230613 | 114400 | 733603550 | 10240 | 10240 | 10240 | 10240 | 1 |
| 445 | 20230613 | 114300 | 733593310 | 10240 | 10240 | 10240 | 10240 | 15 |
| 446 | 20230613 | 114200 | 733439710 | 10240 | 10240 | 10240 | 10240 | 0 |
| 447 | 20230613 | 114100 | 733439710 | 10240 | 10260 | 10260 | 10240 | 18 |
| 448 | 20230613 | 114000 | 733255070 | 10260 | 10270 | 10270 | 10260 | 4 |
| 449 | 20230613 | 113900 | 733214020 | 10240 | 10240 | 10240 | 10240 | 0 |
| 450 | 20230613 | 113800 | 733214020 | 10240 | 10240 | 10240 | 10240 | 103 |
| 451 | 20230613 | 113700 | 732159300 | 10230 | 10220 | 10230 | 10220 | 45 |
| 452 | 20230613 | 113600 | 731698970 | 10210 | 10250 | 10260 | 10210 | 3023 |
| 453 | 20230613 | 113500 | 700787940 | 10250 | 10260 | 10260 | 10250 | 20 |
| 454 | 20230613 | 113400 | 700582840 | 10260 | 10260 | 10260 | 10260 | 65 |
| 455 | 20230613 | 113300 | 699915940 | 10260 | 10260 | 10260 | 10260 | 0 |
| 456 | 20230613 | 113200 | 699915940 | 10260 | 10260 | 10260 | 10260 | 116 |
| 457 | 20230613 | 113100 | 698725780 | 10270 | 10270 | 10270 | 10270 | 14 |
| 458 | 20230613 | 113000 | 698582000 | 10270 | 10270 | 10270 | 10260 | 104 |
| 459 | 20230613 | 112900 | 697513970 | 10270 | 10260 | 10270 | 10260 | 213 |
| 460 | 20230613 | 112800 | 695327970 | 10260 | 10260 | 10260 | 10260 | 53 |
| 461 | 20230613 | 112700 | 694784190 | 10260 | 10260 | 10260 | 10260 | 2 |
| 462 | 20230613 | 112600 | 694763670 | 10270 | 10260 | 10270 | 10260 | 214 |
| 463 | 20230613 | 112500 | 692566610 | 10260 | 10270 | 10270 | 10260 | 88 |
| 464 | 20230613 | 112400 | 691663180 | 10270 | 10280 | 10280 | 10270 | 43 |
| 465 | 20230613 | 112300 | 691221340 | 10280 | 10270 | 10280 | 10270 | 49 |
| 466 | 20230613 | 112200 | 690718090 | 10270 | 10270 | 10270 | 10270 | 4 |
| 467 | 20230613 | 112100 | 690677010 | 10270 | 10270 | 10270 | 10270 | 15 |
| 468 | 20230613 | 112000 | 690522960 | 10280 | 10290 | 10290 | 10270 | 528 |
| 469 | 20230613 | 111900 | 685097240 | 10290 | 10280 | 10290 | 10280 | 160 |
| 470 | 20230613 | 111800 | 683451060 | 10280 | 10270 | 10280 | 10270 | 32 |
| 471 | 20230613 | 111700 | 683122410 | 10270 | 10280 | 10280 | 10270 | 323 |
| 472 | 20230613 | 111600 | 679802740 | 10270 | 10270 | 10270 | 10270 | 160 |
| 473 | 20230613 | 111500 | 678159540 | 10280 | 10260 | 10280 | 10260 | 25 |
| 474 | 20230613 | 111400 | 677902900 | 10280 | 10280 | 10280 | 10280 | 20 |
| 475 | 20230613 | 111300 | 677697300 | 10280 | 10230 | 10280 | 10230 | 468 |
| 476 | 20230613 | 111200 | 672894640 | 10230 | 10270 | 10270 | 10220 | 2241 |
| 477 | 20230613 | 111100 | 649913950 | 10290 | 10300 | 10300 | 10290 | 1169 |
| 478 | 20230613 | 111000 | 637878270 | 10300 | 10310 | 10310 | 10300 | 1306 |
| 479 | 20230613 | 110900 | 624426360 | 10300 | 10310 | 10310 | 10300 | 1110 |
| 480 | 20230613 | 110800 | 612986410 | 10310 | 10330 | 10330 | 10310 | 2348 |
| 481 | 20230613 | 110700 | 588749010 | 10340 | 10340 | 10340 | 10340 | 165 |
| 482 | 20230613 | 110600 | 587042910 | 10350 | 10320 | 10350 | 10300 | 1172 |
| 483 | 20230613 | 110500 | 574939010 | 10320 | 10330 | 10350 | 10320 | 1341 |
| 484 | 20230613 | 110400 | 561092980 | 10320 | 10270 | 10360 | 10270 | 3934 |
| 485 | 20230613 | 110300 | 520498320 | 10270 | 10240 | 10280 | 10240 | 2660 |
| 486 | 20230613 | 110200 | 493209690 | 10240 | 10230 | 10240 | 10230 | 670 |
| 487 | 20230613 | 110100 | 486353890 | 10230 | 10230 | 10230 | 10220 | 41 |
| 488 | 20230613 | 110000 | 485934470 | 10230 | 10230 | 10230 | 10220 | 488 |
| 489 | 20230613 | 105900 | 480943230 | 10240 | 10230 | 10240 | 10230 | 460 |
| 490 | 20230613 | 105800 | 476235470 | 10230 | 10220 | 10230 | 10220 | 423 |
| 491 | 20230613 | 105700 | 471911150 | 10230 | 10200 | 10230 | 10200 | 1915 |
| 492 | 20230613 | 105600 | 452340660 | 10200 | 10200 | 10200 | 10200 | 18 |
| 493 | 20230613 | 105500 | 452157060 | 10130 | 10180 | 10180 | 10130 | 5159 |
| 494 | 20230613 | 105400 | 399861740 | 10180 | 10170 | 10180 | 10170 | 80 |
| 495 | 20230613 | 105300 | 399047740 | 10170 | 10170 | 10170 | 10170 | 21 |
| 496 | 20230613 | 105200 | 398834170 | 10170 | 10170 | 10170 | 10170 | 0 |
| 497 | 20230613 | 105100 | 398834170 | 10170 | 10190 | 10220 | 10170 | 1169 |
| 498 | 20230613 | 105000 | 386905480 | 10190 | 10160 | 10200 | 10160 | 1592 |
| 499 | 20230613 | 104900 | 370690030 | 10160 | 10130 | 10160 | 10130 | 509 |
| 500 | 20230613 | 104800 | 365522380 | 10130 | 10130 | 10130 | 10130 | 0 |
| 501 | 20230613 | 104700 | 365522380 | 10130 | 10130 | 10130 | 10130 | 636 |
| 502 | 20230613 | 104600 | 359079700 | 10130 | 10130 | 10130 | 10130 | 20 |
| 503 | 20230613 | 104500 | 358877100 | 10130 | 10130 | 10130 | 10130 | 0 |
| 504 | 20230613 | 104400 | 358877100 | 10130 | 10130 | 10130 | 10130 | 0 |
| 505 | 20230613 | 104300 | 358877100 | 10130 | 10130 | 10130 | 10130 | 797 |
| 506 | 20230613 | 104200 | 350803490 | 10130 | 10130 | 10130 | 10130 | 144 |
| 507 | 20230613 | 104100 | 349344770 | 10130 | 10130 | 10130 | 10130 | 6 |
| 508 | 20230613 | 104000 | 349283990 | 10150 | 10150 | 10150 | 10150 | 0 |
| 509 | 20230613 | 103900 | 349283990 | 10150 | 10150 | 10150 | 10150 | 0 |
| 510 | 20230613 | 103800 | 349283990 | 10150 | 10150 | 10150 | 10150 | 1 |
| 511 | 20230613 | 103700 | 349273840 | 10160 | 10160 | 10160 | 10160 | 0 |
| 512 | 20230613 | 103600 | 349273840 | 10160 | 10160 | 10160 | 10160 | 0 |
| 513 | 20230613 | 103500 | 349273840 | 10160 | 10160 | 10160 | 10160 | 502 |
| 514 | 20230613 | 103400 | 344173520 | 10160 | 10180 | 10180 | 10160 | 43 |
| 515 | 20230613 | 103300 | 343736620 | 10160 | 10160 | 10160 | 10160 | 203 |
| 516 | 20230613 | 103200 | 341674140 | 10160 | 10160 | 10160 | 10160 | 0 |
| 517 | 20230613 | 103100 | 341674140 | 10160 | 10160 | 10160 | 10160 | 20 |
| 518 | 20230613 | 103000 | 341470940 | 10160 | 10160 | 10160 | 10160 | 10 |
| 519 | 20230613 | 102900 | 341369340 | 10160 | 10160 | 10160 | 10160 | 220 |
| 520 | 20230613 | 102800 | 339134140 | 10160 | 10170 | 10170 | 10160 | 57 |
| 521 | 20230613 | 102700 | 338554640 | 10170 | 10170 | 10170 | 10170 | 10 |
| 522 | 20230613 | 102600 | 338452940 | 10180 | 10150 | 10180 | 10150 | 2690 |
| 523 | 20230613 | 102500 | 311139320 | 10140 | 10140 | 10140 | 10140 | 1148 |
| 524 | 20230613 | 102400 | 299498600 | 10130 | 10120 | 10130 | 10120 | 1044 |
| 525 | 20230613 | 102300 | 288928990 | 10110 | 10100 | 10110 | 10100 | 4165 |
| 526 | 20230613 | 102200 | 246861990 | 10080 | 10080 | 10080 | 10080 | 1 |
| 527 | 20230613 | 102100 | 246851910 | 10090 | 10090 | 10090 | 10090 | 0 |
| 528 | 20230613 | 102000 | 246851910 | 10090 | 10090 | 10090 | 10090 | 0 |
| 529 | 20230613 | 101900 | 246851910 | 10090 | 10100 | 10100 | 10090 | 75 |
| 530 | 20230613 | 101800 | 246094880 | 10110 | 10110 | 10110 | 10110 | 0 |
| 531 | 20230613 | 101700 | 246094880 | 10110 | 10110 | 10110 | 10110 | 0 |
| 532 | 20230613 | 101600 | 246094880 | 10110 | 10110 | 10110 | 10110 | 1 |
| 533 | 20230613 | 101500 | 246084770 | 10080 | 10090 | 10090 | 10080 | 234 |
| 534 | 20230613 | 101400 | 243724870 | 10120 | 10120 | 10120 | 10120 | 1 |
| 535 | 20230613 | 101300 | 243714750 | 10090 | 10090 | 10090 | 10090 | 342 |
| 536 | 20230613 | 101200 | 240263970 | 10090 | 10090 | 10090 | 10090 | 0 |
| 537 | 20230613 | 101100 | 240263970 | 10090 | 10090 | 10090 | 10090 | 1000 |
| 538 | 20230613 | 101000 | 230173970 | 10090 | 10090 | 10090 | 10090 | 0 |
| 539 | 20230613 | 100900 | 230173970 | 10090 | 10090 | 10090 | 10090 | 0 |
| 540 | 20230613 | 100800 | 230173970 | 10090 | 10090 | 10090 | 10090 | 47 |
| 541 | 20230613 | 100700 | 229699740 | 10090 | 10090 | 10090 | 10090 | 328 |
| 542 | 20230613 | 100600 | 226390220 | 10090 | 10100 | 10100 | 10090 | 372 |
| 543 | 20230613 | 100500 | 222634470 | 10100 | 10100 | 10100 | 10100 | 0 |
| 544 | 20230613 | 100400 | 222634470 | 10100 | 10100 | 10100 | 10100 | 7 |
| 545 | 20230613 | 100300 | 222563770 | 10100 | 10090 | 10100 | 10090 | 182 |
| 546 | 20230613 | 100200 | 220725720 | 10100 | 10100 | 10100 | 10100 | 0 |
| 547 | 20230613 | 100100 | 220725720 | 10100 | 10100 | 10100 | 10100 | 0 |
| 548 | 20230613 | 100000 | 220725720 | 10100 | 10100 | 10100 | 10100 | 0 |
| 549 | 20230613 | 095900 | 220725720 | 10100 | 10100 | 10100 | 10100 | 179 |
| 550 | 20230613 | 095800 | 218917820 | 10100 | 10100 | 10100 | 10100 | 100 |
| 551 | 20230613 | 095700 | 217907820 | 10100 | 10100 | 10100 | 10090 | 376 |
| 552 | 20230613 | 095600 | 214112010 | 10100 | 10100 | 10100 | 10100 | 12 |
| 553 | 20230613 | 095500 | 213990810 | 10100 | 10100 | 10100 | 10100 | 195 |
| 554 | 20230613 | 095400 | 212021310 | 10100 | 10110 | 10110 | 10100 | 126 |
| 555 | 20230613 | 095300 | 210748610 | 10140 | 10140 | 10140 | 10140 | 0 |
| 556 | 20230613 | 095200 | 210748610 | 10140 | 10140 | 10140 | 10140 | 1000 |
| 557 | 20230613 | 095100 | 200608610 | 10150 | 10150 | 10150 | 10150 | 0 |
| 558 | 20230613 | 095000 | 200608610 | 10150 | 10150 | 10150 | 10150 | 105 |
| 559 | 20230613 | 094900 | 199542860 | 10150 | 10150 | 10150 | 10150 | 50 |
| 560 | 20230613 | 094800 | 199035360 | 10150 | 10150 | 10150 | 10150 | 0 |
| 561 | 20230613 | 094700 | 199035360 | 10150 | 10150 | 10150 | 10150 | 45 |
| 562 | 20230613 | 094600 | 198578610 | 10150 | 10100 | 10150 | 10090 | 1150 |
| 563 | 20230613 | 094500 | 186964500 | 10100 | 10150 | 10150 | 10100 | 86 |
| 564 | 20230613 | 094400 | 186093100 | 10150 | 10110 | 10150 | 10100 | 142 |
| 565 | 20230613 | 094300 | 184658640 | 10100 | 10100 | 10100 | 10100 | 0 |
| 566 | 20230613 | 094200 | 184658640 | 10100 | 10120 | 10120 | 10100 | 2010 |
| 567 | 20230613 | 094100 | 164348420 | 10120 | 10120 | 10120 | 10120 | 10 |
| 568 | 20230613 | 094000 | 164247220 | 10120 | 10120 | 10120 | 10120 | 22 |
| 569 | 20230613 | 093900 | 164024580 | 10160 | 10160 | 10160 | 10160 | 0 |
| 570 | 20230613 | 093800 | 164024580 | 10160 | 10160 | 10160 | 10160 | 0 |
| 571 | 20230613 | 093700 | 164024580 | 10160 | 10160 | 10160 | 10160 | 51 |
| 572 | 20230613 | 093600 | 163506420 | 10160 | 10100 | 10160 | 10100 | 343 |
| 573 | 20230613 | 093500 | 160041760 | 10100 | 10150 | 10150 | 10100 | 717 |
| 574 | 20230613 | 093400 | 152787820 | 10150 | 10150 | 10150 | 10150 | 45 |
| 575 | 20230613 | 093300 | 152331070 | 10150 | 10150 | 10150 | 10150 | 106 |
| 576 | 20230613 | 093200 | 151255170 | 10150 | 10120 | 10150 | 10110 | 470 |
| 577 | 20230613 | 093100 | 146492890 | 10120 | 10100 | 10120 | 10100 | 770 |
| 578 | 20230613 | 093000 | 138714890 | 10100 | 10090 | 10100 | 10090 | 846 |
| 579 | 20230613 | 092900 | 130174970 | 10050 | 10050 | 10050 | 10050 | 0 |
| 580 | 20230613 | 092800 | 130174970 | 10050 | 10050 | 10050 | 10050 | 310 |
| 581 | 20230613 | 092700 | 127059470 | 10050 | 10060 | 10060 | 10050 | 7 |
| 582 | 20230613 | 092600 | 126989100 | 10050 | 10050 | 10050 | 10050 | 0 |
| 583 | 20230613 | 092500 | 126989100 | 10050 | 10050 | 10050 | 10050 | 0 |
| 584 | 20230613 | 092400 | 126989100 | 10050 | 10050 | 10050 | 10050 | 1 |
| 585 | 20230613 | 092300 | 126979050 | 10050 | 10050 | 10050 | 10050 | 0 |
| 586 | 20230613 | 092200 | 126979050 | 10050 | 10090 | 10090 | 10050 | 26 |
| 587 | 20230613 | 092100 | 126717710 | 10050 | 10050 | 10050 | 10050 | 100 |
| 588 | 20230613 | 092000 | 125712710 | 10050 | 10050 | 10050 | 10050 | 20 |
| 589 | 20230613 | 091900 | 125511710 | 10050 | 10050 | 10050 | 10050 | 1455 |
| 590 | 20230613 | 091800 | 110888960 | 10050 | 10050 | 10050 | 10050 | 156 |
| 591 | 20230613 | 091700 | 109321160 | 10040 | 10060 | 10060 | 10040 | 2399 |
| 592 | 20230613 | 091600 | 85210990 | 10060 | 10070 | 10070 | 10060 | 300 |
| 593 | 20230613 | 091500 | 82190630 | 10070 | 10070 | 10070 | 10070 | 27 |
| 594 | 20230613 | 091400 | 81918740 | 10070 | 10060 | 10070 | 10060 | 118 |
| 595 | 20230613 | 091300 | 80730650 | 10040 | 10050 | 10050 | 10040 | 381 |
| 596 | 20230613 | 091200 | 76903720 | 10070 | 10070 | 10070 | 10070 | 0 |
| 597 | 20230613 | 091100 | 76903720 | 10070 | 10040 | 10070 | 10040 | 186 |
| 598 | 20230613 | 091000 | 75036220 | 10040 | 10030 | 10040 | 10030 | 170 |
| 599 | 20230613 | 090900 | 73330420 | 10030 | 10050 | 10050 | 10030 | 1980 |
| 600 | 20230613 | 090800 | 53468120 | 10040 | 10050 | 10050 | 10040 | 400 |
| 601 | 20230613 | 090700 | 49450310 | 10040 | 10070 | 10080 | 10040 | 1010 |
| 602 | 20230613 | 090600 | 39282740 | 10070 | 10070 | 10070 | 10070 | 36 |
| 603 | 20230613 | 090500 | 38920220 | 10030 | 10030 | 10030 | 10030 | 3 |
| 604 | 20230613 | 090400 | 38890130 | 10030 | 10040 | 10040 | 10030 | 1000 |
| 605 | 20230613 | 090300 | 28855950 | 10040 | 10050 | 10050 | 10040 | 771 |
| 606 | 20230613 | 090200 | 21114430 | 10060 | 10070 | 10070 | 10050 | 767 |
| 607 | 20230613 | 090100 | 13400530 | 10080 | 10080 | 10080 | 10080 | 271 |
| 608 | 20230613 | 090000 | 10668850 | 10090 | 10130 | 10130 | 10090 | 1057 |