29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 7426 |
| 3 | 20230615 | 190300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 4 | 20230615 | 190200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 5 | 20230615 | 190100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 6 | 20230615 | 190000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 7 | 20230615 | 185900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 8 | 20230615 | 185800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 9 | 20230615 | 185700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 10 | 20230615 | 185600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 11 | 20230615 | 185500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 12 | 20230615 | 185400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 13 | 20230615 | 185300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 14 | 20230615 | 185200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 15 | 20230615 | 185100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 16 | 20230615 | 185000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 17 | 20230615 | 184900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 18 | 20230615 | 184800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 19 | 20230615 | 184700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 20 | 20230615 | 184600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 21 | 20230615 | 184500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 22 | 20230615 | 184400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 23 | 20230615 | 184300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 24 | 20230615 | 184200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 25 | 20230615 | 184100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 26 | 20230615 | 184000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 27 | 20230615 | 183900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 28 | 20230615 | 183800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 29 | 20230615 | 183700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 30 | 20230615 | 183600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 31 | 20230615 | 183500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 32 | 20230615 | 183400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 7426 |
| 33 | 20230615 | 183300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 34 | 20230615 | 183200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 35 | 20230615 | 183100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 36 | 20230615 | 183000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 37 | 20230615 | 182900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 38 | 20230615 | 182800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 39 | 20230615 | 182700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 40 | 20230615 | 182600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 41 | 20230615 | 182500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 42 | 20230615 | 182400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 43 | 20230615 | 182300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 44 | 20230615 | 182200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 45 | 20230615 | 182100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 46 | 20230615 | 182000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 47 | 20230615 | 181900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 48 | 20230615 | 181800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 49 | 20230615 | 181700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 50 | 20230615 | 181600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 51 | 20230615 | 181500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 52 | 20230615 | 181400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 53 | 20230615 | 181300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 54 | 20230615 | 181200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 55 | 20230615 | 181100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 56 | 20230615 | 181000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 57 | 20230615 | 180900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 58 | 20230615 | 180800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 59 | 20230615 | 180700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 60 | 20230615 | 180600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 61 | 20230615 | 180500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 62 | 20230615 | 180400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 7426 |
| 63 | 20230615 | 180300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 64 | 20230615 | 180200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 65 | 20230615 | 180100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 66 | 20230615 | 180000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 67 | 20230615 | 175900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 68 | 20230615 | 175800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 69 | 20230615 | 175700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 70 | 20230615 | 175600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 71 | 20230615 | 175500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 72 | 20230615 | 175400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 73 | 20230615 | 175300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 74 | 20230615 | 175200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 75 | 20230615 | 175100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 76 | 20230615 | 175000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 77 | 20230615 | 174900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 78 | 20230615 | 174800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 79 | 20230615 | 174700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 80 | 20230615 | 174600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 81 | 20230615 | 174500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 82 | 20230615 | 174400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 83 | 20230615 | 174300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 84 | 20230615 | 174200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 85 | 20230615 | 174100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 86 | 20230615 | 174000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 87 | 20230615 | 173900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 88 | 20230615 | 173800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 89 | 20230615 | 173700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 90 | 20230615 | 173600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 91 | 20230615 | 173500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 92 | 20230615 | 173400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 7426 |
| 93 | 20230615 | 173300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 94 | 20230615 | 173200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 95 | 20230615 | 173100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 96 | 20230615 | 173000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 97 | 20230615 | 172900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 98 | 20230615 | 172800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 99 | 20230615 | 172700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 100 | 20230615 | 172600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 101 | 20230615 | 172500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 102 | 20230615 | 172400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 103 | 20230615 | 172300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 104 | 20230615 | 172200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 105 | 20230615 | 172100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 106 | 20230615 | 172000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 107 | 20230615 | 171900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 108 | 20230615 | 171800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 109 | 20230615 | 171700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 110 | 20230615 | 171600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 111 | 20230615 | 171500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 112 | 20230615 | 171400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 113 | 20230615 | 171300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 114 | 20230615 | 171200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 115 | 20230615 | 171100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 116 | 20230615 | 171000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 117 | 20230615 | 170900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 118 | 20230615 | 170800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 119 | 20230615 | 170700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 120 | 20230615 | 170600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 121 | 20230615 | 170500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 122 | 20230615 | 170400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 7426 |
| 123 | 20230615 | 170300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 124 | 20230615 | 170200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 125 | 20230615 | 170100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 126 | 20230615 | 170000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 127 | 20230615 | 165900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 128 | 20230615 | 165800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 129 | 20230615 | 165700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 130 | 20230615 | 165600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 131 | 20230615 | 165500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 132 | 20230615 | 165400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 133 | 20230615 | 165300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 134 | 20230615 | 165200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 135 | 20230615 | 165100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 136 | 20230615 | 165000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 137 | 20230615 | 164900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 138 | 20230615 | 164800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 139 | 20230615 | 164700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 140 | 20230615 | 164600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 141 | 20230615 | 164500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 142 | 20230615 | 164400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 143 | 20230615 | 164300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 144 | 20230615 | 164200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 145 | 20230615 | 164100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 146 | 20230615 | 164000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 147 | 20230615 | 163900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 148 | 20230615 | 163800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 149 | 20230615 | 163700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 150 | 20230615 | 163600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 151 | 20230615 | 163500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 152 | 20230615 | 163400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 7426 |
| 153 | 20230615 | 163300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 154 | 20230615 | 163200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 155 | 20230615 | 163100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 156 | 20230615 | 163000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 157 | 20230615 | 162900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 158 | 20230615 | 162800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 159 | 20230615 | 162700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 160 | 20230615 | 162600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 161 | 20230615 | 162500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 162 | 20230615 | 162400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 163 | 20230615 | 162300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 164 | 20230615 | 162200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 165 | 20230615 | 162100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 166 | 20230615 | 162000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 167 | 20230615 | 161900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 168 | 20230615 | 161800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 169 | 20230615 | 161700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 170 | 20230615 | 161600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 171 | 20230615 | 161500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 172 | 20230615 | 161400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 173 | 20230615 | 161300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 174 | 20230615 | 161200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 175 | 20230615 | 161100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 176 | 20230615 | 161000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 177 | 20230615 | 160900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 178 | 20230615 | 160800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 179 | 20230615 | 160700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 180 | 20230615 | 160600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 181 | 20230615 | 160500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 182 | 20230615 | 160400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 7426 |
| 183 | 20230615 | 160300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 184 | 20230615 | 160200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 185 | 20230615 | 160100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 186 | 20230615 | 160000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 187 | 20230615 | 155900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 188 | 20230615 | 155800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 189 | 20230615 | 155700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 190 | 20230615 | 155600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 191 | 20230615 | 155500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 192 | 20230615 | 155400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 193 | 20230615 | 155300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 194 | 20230615 | 155200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 195 | 20230615 | 155100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 196 | 20230615 | 155000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 197 | 20230615 | 154900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 198 | 20230615 | 154800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 199 | 20230615 | 154700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 200 | 20230615 | 154600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 201 | 20230615 | 154500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 202 | 20230615 | 154400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 203 | 20230615 | 154300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 204 | 20230615 | 154200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 205 | 20230615 | 154100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 206 | 20230615 | 154000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 207 | 20230615 | 153900 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 208 | 20230615 | 153800 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 209 | 20230615 | 153700 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 210 | 20230615 | 153600 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 211 | 20230615 | 153500 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 212 | 20230615 | 153400 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 7426 |
| 213 | 20230615 | 153300 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 214 | 20230615 | 153200 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 215 | 20230615 | 153100 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 0 |
| 216 | 20230615 | 153000 | 1021395170 | 8550 | 8550 | 8550 | 8550 | 7426 |
| 217 | 20230615 | 152900 | 957902870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 218 | 20230615 | 152800 | 957902870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 219 | 20230615 | 152700 | 957902870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 220 | 20230615 | 152600 | 957902870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 221 | 20230615 | 152500 | 957902870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 222 | 20230615 | 152400 | 957902870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 223 | 20230615 | 152300 | 957902870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 224 | 20230615 | 152200 | 957902870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 225 | 20230615 | 152100 | 957902870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 226 | 20230615 | 152000 | 957902870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 227 | 20230615 | 151900 | 957902870 | 8500 | 8500 | 8500 | 8490 | 580 |
| 228 | 20230615 | 151800 | 952972940 | 8500 | 8490 | 8500 | 8490 | 588 |
| 229 | 20230615 | 151700 | 947978150 | 8490 | 8490 | 8490 | 8490 | 44 |
| 230 | 20230615 | 151600 | 947604590 | 8490 | 8490 | 8490 | 8490 | 1 |
| 231 | 20230615 | 151500 | 947596100 | 8500 | 8500 | 8500 | 8500 | 0 |
| 232 | 20230615 | 151400 | 947596100 | 8500 | 8500 | 8500 | 8500 | 29 |
| 233 | 20230615 | 151300 | 947349600 | 8510 | 8510 | 8510 | 8510 | 0 |
| 234 | 20230615 | 151200 | 947349600 | 8510 | 8510 | 8510 | 8490 | 14 |
| 235 | 20230615 | 151100 | 947230480 | 8510 | 8510 | 8510 | 8510 | 0 |
| 236 | 20230615 | 151000 | 947230480 | 8510 | 8490 | 8510 | 8490 | 283 |
| 237 | 20230615 | 150900 | 944823740 | 8500 | 8490 | 8500 | 8480 | 1420 |
| 238 | 20230615 | 150800 | 932756150 | 8490 | 8490 | 8490 | 8490 | 45 |
| 239 | 20230615 | 150700 | 932374100 | 8490 | 8480 | 8490 | 8480 | 765 |
| 240 | 20230615 | 150600 | 925879300 | 8480 | 8470 | 8480 | 8470 | 704 |
| 241 | 20230615 | 150500 | 919911880 | 8470 | 8470 | 8470 | 8470 | 0 |
| 242 | 20230615 | 150400 | 919911880 | 8470 | 8480 | 8480 | 8470 | 169 |
| 243 | 20230615 | 150300 | 918479260 | 8470 | 8470 | 8470 | 8470 | 11 |
| 244 | 20230615 | 150200 | 918386090 | 8470 | 8470 | 8470 | 8470 | 2 |
| 245 | 20230615 | 150100 | 918369150 | 8470 | 8470 | 8480 | 8470 | 8 |
| 246 | 20230615 | 150000 | 918301380 | 8470 | 8470 | 8470 | 8470 | 0 |
| 247 | 20230615 | 145900 | 918301380 | 8470 | 8470 | 8470 | 8470 | 0 |
| 248 | 20230615 | 145800 | 918301380 | 8470 | 8470 | 8470 | 8470 | 47 |
| 249 | 20230615 | 145700 | 917903290 | 8470 | 8460 | 8470 | 8460 | 753 |
| 250 | 20230615 | 145600 | 911531690 | 8460 | 8460 | 8460 | 8460 | 225 |
| 251 | 20230615 | 145500 | 909628190 | 8460 | 8460 | 8460 | 8460 | 0 |
| 252 | 20230615 | 145400 | 909628190 | 8460 | 8460 | 8460 | 8460 | 0 |
| 253 | 20230615 | 145300 | 909628190 | 8460 | 8460 | 8460 | 8460 | 0 |
| 254 | 20230615 | 145200 | 909628190 | 8460 | 8460 | 8460 | 8450 | 7 |
| 255 | 20230615 | 145100 | 909569020 | 8450 | 8420 | 8450 | 8420 | 2052 |
| 256 | 20230615 | 145000 | 892242620 | 8400 | 8400 | 8400 | 8400 | 485 |
| 257 | 20230615 | 144900 | 888168620 | 8400 | 8400 | 8400 | 8400 | 0 |
| 258 | 20230615 | 144800 | 888168620 | 8400 | 8400 | 8400 | 8400 | 0 |
| 259 | 20230615 | 144700 | 888168620 | 8400 | 8400 | 8400 | 8400 | 1 |
| 260 | 20230615 | 144600 | 888160220 | 8400 | 8400 | 8400 | 8400 | 171 |
| 261 | 20230615 | 144500 | 886723820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 262 | 20230615 | 144400 | 886723820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 263 | 20230615 | 144300 | 886723820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 264 | 20230615 | 144200 | 886723820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 265 | 20230615 | 144100 | 886723820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 266 | 20230615 | 144000 | 886723820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 267 | 20230615 | 143900 | 886723820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 268 | 20230615 | 143800 | 886723820 | 8370 | 8370 | 8370 | 8370 | 0 |
| 269 | 20230615 | 143700 | 886723820 | 8370 | 8370 | 8370 | 8370 | 8 |
| 270 | 20230615 | 143600 | 886656860 | 8370 | 8370 | 8400 | 8370 | 17 |
| 271 | 20230615 | 143500 | 886514420 | 8370 | 8370 | 8370 | 8370 | 35 |
| 272 | 20230615 | 143400 | 886221470 | 8370 | 8390 | 8390 | 8370 | 1001 |
| 273 | 20230615 | 143300 | 877838060 | 8400 | 8400 | 8400 | 8400 | 101 |
| 274 | 20230615 | 143200 | 876989660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 275 | 20230615 | 143100 | 876989660 | 8400 | 8400 | 8400 | 8400 | 0 |
| 276 | 20230615 | 143000 | 876989660 | 8400 | 8400 | 8400 | 8400 | 243 |
| 277 | 20230615 | 142900 | 874948460 | 8390 | 8380 | 8390 | 8380 | 568 |
| 278 | 20230615 | 142800 | 870188000 | 8400 | 8410 | 8410 | 8400 | 382 |
| 279 | 20230615 | 142700 | 866975420 | 8410 | 8410 | 8410 | 8410 | 0 |
| 280 | 20230615 | 142600 | 866975420 | 8410 | 8410 | 8410 | 8410 | 0 |
| 281 | 20230615 | 142500 | 866975420 | 8410 | 8410 | 8410 | 8410 | 0 |
| 282 | 20230615 | 142400 | 866975420 | 8410 | 8410 | 8410 | 8410 | 0 |
| 283 | 20230615 | 142300 | 866975420 | 8410 | 8410 | 8410 | 8410 | 1 |
| 284 | 20230615 | 142200 | 866967010 | 8390 | 8390 | 8390 | 8390 | 0 |
| 285 | 20230615 | 142100 | 866967010 | 8390 | 8390 | 8390 | 8390 | 788 |
| 286 | 20230615 | 142000 | 860355690 | 8390 | 8400 | 8400 | 8390 | 633 |
| 287 | 20230615 | 141900 | 855041800 | 8410 | 8410 | 8410 | 8410 | 0 |
| 288 | 20230615 | 141800 | 855041800 | 8410 | 8420 | 8420 | 8410 | 502 |
| 289 | 20230615 | 141700 | 850819970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 290 | 20230615 | 141600 | 850819970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 291 | 20230615 | 141500 | 850819970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 292 | 20230615 | 141400 | 850819970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 293 | 20230615 | 141300 | 850819970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 294 | 20230615 | 141200 | 850819970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 295 | 20230615 | 141100 | 850819970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 296 | 20230615 | 141000 | 850819970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 297 | 20230615 | 140900 | 850819970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 298 | 20230615 | 140800 | 850819970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 299 | 20230615 | 140700 | 850819970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 300 | 20230615 | 140600 | 850819970 | 8450 | 8450 | 8450 | 8450 | 0 |
| 301 | 20230615 | 140500 | 850819970 | 8450 | 8450 | 8450 | 8450 | 17 |
| 302 | 20230615 | 140400 | 850676320 | 8430 | 8430 | 8430 | 8430 | 0 |
| 303 | 20230615 | 140300 | 850676320 | 8430 | 8440 | 8440 | 8430 | 2 |
| 304 | 20230615 | 140200 | 850659450 | 8450 | 8450 | 8450 | 8450 | 0 |
| 305 | 20230615 | 140100 | 850659450 | 8450 | 8450 | 8450 | 8450 | 10 |
| 306 | 20230615 | 140000 | 850574950 | 8450 | 8450 | 8450 | 8450 | 0 |
| 307 | 20230615 | 135900 | 850574950 | 8450 | 8450 | 8450 | 8450 | 0 |
| 308 | 20230615 | 135800 | 850574950 | 8450 | 8430 | 8450 | 8430 | 3 |
| 309 | 20230615 | 135700 | 850549630 | 8400 | 8400 | 8400 | 8400 | 12 |
| 310 | 20230615 | 135600 | 850448830 | 8400 | 8400 | 8400 | 8400 | 0 |
| 311 | 20230615 | 135500 | 850448830 | 8400 | 8400 | 8400 | 8400 | 1 |
| 312 | 20230615 | 135400 | 850440430 | 8440 | 8410 | 8440 | 8410 | 1118 |
| 313 | 20230615 | 135300 | 841031830 | 8410 | 8430 | 8430 | 8410 | 1544 |
| 314 | 20230615 | 135200 | 828036320 | 8420 | 8420 | 8420 | 8420 | 105 |
| 315 | 20230615 | 135100 | 827152220 | 8420 | 8420 | 8420 | 8420 | 40 |
| 316 | 20230615 | 135000 | 826815420 | 8430 | 8430 | 8430 | 8430 | 10 |
| 317 | 20230615 | 134900 | 826731120 | 8430 | 8430 | 8430 | 8430 | 57 |
| 318 | 20230615 | 134800 | 826250610 | 8440 | 8440 | 8440 | 8440 | 0 |
| 319 | 20230615 | 134700 | 826250610 | 8440 | 8440 | 8440 | 8440 | 0 |
| 320 | 20230615 | 134600 | 826250610 | 8440 | 8440 | 8440 | 8440 | 113 |
| 321 | 20230615 | 134500 | 825296890 | 8450 | 8450 | 8450 | 8450 | 1 |
| 322 | 20230615 | 134400 | 825288440 | 8440 | 8440 | 8440 | 8440 | 0 |
| 323 | 20230615 | 134300 | 825288440 | 8440 | 8440 | 8440 | 8440 | 5 |
| 324 | 20230615 | 134200 | 825246240 | 8440 | 8440 | 8440 | 8440 | 36 |
| 325 | 20230615 | 134100 | 824942400 | 8430 | 8430 | 8430 | 8430 | 0 |
| 326 | 20230615 | 134000 | 824942400 | 8430 | 8440 | 8440 | 8430 | 11 |
| 327 | 20230615 | 133900 | 824849660 | 8450 | 8450 | 8450 | 8450 | 0 |
| 328 | 20230615 | 133800 | 824849660 | 8450 | 8450 | 8450 | 8450 | 0 |
| 329 | 20230615 | 133700 | 824849660 | 8450 | 8450 | 8450 | 8450 | 0 |
| 330 | 20230615 | 133600 | 824849660 | 8450 | 8450 | 8450 | 8450 | 0 |
| 331 | 20230615 | 133500 | 824849660 | 8450 | 8450 | 8450 | 8450 | 0 |
| 332 | 20230615 | 133400 | 824849660 | 8450 | 8450 | 8450 | 8450 | 0 |
| 333 | 20230615 | 133300 | 824849660 | 8450 | 8450 | 8450 | 8450 | 100 |
| 334 | 20230615 | 133200 | 824004660 | 8450 | 8450 | 8450 | 8450 | 1 |
| 335 | 20230615 | 133100 | 823996210 | 8450 | 8450 | 8450 | 8450 | 18 |
| 336 | 20230615 | 133000 | 823844110 | 8450 | 8450 | 8450 | 8450 | 151 |
| 337 | 20230615 | 132900 | 822568160 | 8450 | 8450 | 8450 | 8450 | 6 |
| 338 | 20230615 | 132800 | 822517460 | 8450 | 8460 | 8460 | 8450 | 4 |
| 339 | 20230615 | 132700 | 822483650 | 8460 | 8470 | 8470 | 8460 | 46 |
| 340 | 20230615 | 132600 | 822094040 | 8470 | 8470 | 8470 | 8470 | 20 |
| 341 | 20230615 | 132500 | 821924640 | 8470 | 8470 | 8470 | 8470 | 10 |
| 342 | 20230615 | 132400 | 821839940 | 8470 | 8470 | 8470 | 8470 | 32 |
| 343 | 20230615 | 132300 | 821568900 | 8470 | 8470 | 8470 | 8470 | 19 |
| 344 | 20230615 | 132200 | 821407970 | 8470 | 8470 | 8470 | 8470 | 18 |
| 345 | 20230615 | 132100 | 821255510 | 8470 | 8460 | 8470 | 8460 | 238 |
| 346 | 20230615 | 132000 | 819241200 | 8450 | 8460 | 8460 | 8450 | 100 |
| 347 | 20230615 | 131900 | 818395800 | 8460 | 8470 | 8480 | 8460 | 43 |
| 348 | 20230615 | 131800 | 818031960 | 8480 | 8480 | 8480 | 8480 | 1 |
| 349 | 20230615 | 131700 | 818023480 | 8480 | 8480 | 8480 | 8480 | 63 |
| 350 | 20230615 | 131600 | 817489240 | 8470 | 8470 | 8470 | 8470 | 5 |
| 351 | 20230615 | 131500 | 817446890 | 8470 | 8470 | 8470 | 8470 | 20 |
| 352 | 20230615 | 131400 | 817277490 | 8450 | 8450 | 8450 | 8450 | 0 |
| 353 | 20230615 | 131300 | 817277490 | 8450 | 8450 | 8450 | 8450 | 0 |
| 354 | 20230615 | 131200 | 817277490 | 8450 | 8450 | 8450 | 8450 | 64 |
| 355 | 20230615 | 131100 | 816736690 | 8450 | 8450 | 8450 | 8450 | 1 |
| 356 | 20230615 | 131000 | 816728240 | 8500 | 8500 | 8500 | 8500 | 0 |
| 357 | 20230615 | 130900 | 816728240 | 8500 | 8500 | 8500 | 8500 | 0 |
| 358 | 20230615 | 130800 | 816728240 | 8500 | 8490 | 8500 | 8490 | 120 |
| 359 | 20230615 | 130700 | 815708440 | 8480 | 8470 | 8480 | 8470 | 28 |
| 360 | 20230615 | 130600 | 815471070 | 8470 | 8480 | 8480 | 8470 | 57 |
| 361 | 20230615 | 130500 | 814988040 | 8480 | 8480 | 8480 | 8480 | 203 |
| 362 | 20230615 | 130400 | 813266600 | 8490 | 8490 | 8490 | 8490 | 0 |
| 363 | 20230615 | 130300 | 813266600 | 8490 | 8490 | 8490 | 8490 | 0 |
| 364 | 20230615 | 130200 | 813266600 | 8490 | 8490 | 8490 | 8490 | 551 |
| 365 | 20230615 | 130100 | 808588610 | 8480 | 8470 | 8480 | 8470 | 381 |
| 366 | 20230615 | 130000 | 805357830 | 8480 | 8480 | 8480 | 8480 | 0 |
| 367 | 20230615 | 125900 | 805357830 | 8480 | 8470 | 8480 | 8470 | 4205 |
| 368 | 20230615 | 125800 | 769741100 | 8470 | 8470 | 8470 | 8470 | 0 |
| 369 | 20230615 | 125700 | 769741100 | 8470 | 8470 | 8470 | 8470 | 0 |
| 370 | 20230615 | 125600 | 769741100 | 8470 | 8440 | 8470 | 8440 | 122 |
| 371 | 20230615 | 125500 | 768711360 | 8450 | 8450 | 8450 | 8450 | 1 |
| 372 | 20230615 | 125400 | 768702910 | 8470 | 8470 | 8470 | 8470 | 0 |
| 373 | 20230615 | 125300 | 768702910 | 8470 | 8470 | 8470 | 8470 | 1 |
| 374 | 20230615 | 125200 | 768694440 | 8470 | 8460 | 8470 | 8450 | 525 |
| 375 | 20230615 | 125100 | 764253210 | 8450 | 8450 | 8450 | 8450 | 645 |
| 376 | 20230615 | 125000 | 758802960 | 8450 | 8450 | 8450 | 8450 | 493 |
| 377 | 20230615 | 124900 | 754637110 | 8450 | 8450 | 8450 | 8450 | 100 |
| 378 | 20230615 | 124800 | 753792110 | 8450 | 8450 | 8450 | 8450 | 3 |
| 379 | 20230615 | 124700 | 753766760 | 8460 | 8460 | 8460 | 8460 | 0 |
| 380 | 20230615 | 124600 | 753766760 | 8460 | 8460 | 8460 | 8460 | 0 |
| 381 | 20230615 | 124500 | 753766760 | 8460 | 8460 | 8460 | 8460 | 0 |
| 382 | 20230615 | 124400 | 753766760 | 8460 | 8460 | 8460 | 8460 | 0 |
| 383 | 20230615 | 124300 | 753766760 | 8460 | 8460 | 8460 | 8460 | 0 |
| 384 | 20230615 | 124200 | 753766760 | 8460 | 8460 | 8460 | 8460 | 0 |
| 385 | 20230615 | 124100 | 753766760 | 8460 | 8460 | 8460 | 8460 | 0 |
| 386 | 20230615 | 124000 | 753766760 | 8460 | 8460 | 8460 | 8460 | 0 |
| 387 | 20230615 | 123900 | 753766760 | 8460 | 8460 | 8460 | 8460 | 0 |
| 388 | 20230615 | 123800 | 753766760 | 8460 | 8460 | 8460 | 8460 | 0 |
| 389 | 20230615 | 123700 | 753766760 | 8460 | 8450 | 8460 | 8450 | 12 |
| 390 | 20230615 | 123600 | 753665350 | 8460 | 8460 | 8460 | 8460 | 0 |
| 391 | 20230615 | 123500 | 753665350 | 8460 | 8460 | 8460 | 8460 | 0 |
| 392 | 20230615 | 123400 | 753665350 | 8460 | 8460 | 8460 | 8460 | 2 |
| 393 | 20230615 | 123300 | 753648430 | 8450 | 8450 | 8450 | 8450 | 0 |
| 394 | 20230615 | 123200 | 753648430 | 8450 | 8440 | 8450 | 8440 | 101 |
| 395 | 20230615 | 123100 | 752795980 | 8440 | 8440 | 8440 | 8440 | 2 |
| 396 | 20230615 | 123000 | 752779100 | 8460 | 8460 | 8460 | 8460 | 0 |
| 397 | 20230615 | 122900 | 752779100 | 8460 | 8460 | 8460 | 8460 | 0 |
| 398 | 20230615 | 122800 | 752779100 | 8460 | 8440 | 8460 | 8440 | 700 |
| 399 | 20230615 | 122700 | 746869310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 400 | 20230615 | 122600 | 746869310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 401 | 20230615 | 122500 | 746869310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 402 | 20230615 | 122400 | 746869310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 403 | 20230615 | 122300 | 746869310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 404 | 20230615 | 122200 | 746869310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 405 | 20230615 | 122100 | 746869310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 406 | 20230615 | 122000 | 746869310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 407 | 20230615 | 121900 | 746869310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 408 | 20230615 | 121800 | 746869310 | 8440 | 8440 | 8440 | 8440 | 0 |
| 409 | 20230615 | 121700 | 746869310 | 8440 | 8440 | 8440 | 8440 | 3 |
| 410 | 20230615 | 121600 | 746843990 | 8440 | 8440 | 8460 | 8430 | 132 |
| 411 | 20230615 | 121500 | 745727390 | 8440 | 8440 | 8440 | 8440 | 2 |
| 412 | 20230615 | 121400 | 745710510 | 8440 | 8440 | 8440 | 8440 | 0 |
| 413 | 20230615 | 121300 | 745710510 | 8440 | 8430 | 8440 | 8430 | 80 |
| 414 | 20230615 | 121200 | 745035340 | 8440 | 8440 | 8440 | 8440 | 0 |
| 415 | 20230615 | 121100 | 745035340 | 8440 | 8450 | 8450 | 8440 | 100 |
| 416 | 20230615 | 121000 | 744190720 | 8450 | 8450 | 8450 | 8450 | 8 |
| 417 | 20230615 | 120900 | 744123120 | 8450 | 8450 | 8450 | 8450 | 0 |
| 418 | 20230615 | 120800 | 744123120 | 8450 | 8430 | 8450 | 8430 | 440 |
| 419 | 20230615 | 120700 | 740405320 | 8430 | 8430 | 8430 | 8430 | 1 |
| 420 | 20230615 | 120600 | 740396890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 421 | 20230615 | 120500 | 740396890 | 8430 | 8430 | 8430 | 8430 | 0 |
| 422 | 20230615 | 120400 | 740396890 | 8430 | 8430 | 8430 | 8430 | 289 |
| 423 | 20230615 | 120300 | 737960620 | 8430 | 8430 | 8430 | 8430 | 0 |
| 424 | 20230615 | 120200 | 737960620 | 8430 | 8450 | 8450 | 8430 | 3 |
| 425 | 20230615 | 120100 | 737935290 | 8450 | 8450 | 8450 | 8450 | 11 |
| 426 | 20230615 | 120000 | 737842340 | 8450 | 8450 | 8450 | 8450 | 5 |
| 427 | 20230615 | 115900 | 737800090 | 8450 | 8450 | 8450 | 8450 | 12 |
| 428 | 20230615 | 115800 | 737698690 | 8440 | 8430 | 8440 | 8430 | 282 |
| 429 | 20230615 | 115700 | 735318670 | 8440 | 8440 | 8440 | 8440 | 8 |
| 430 | 20230615 | 115600 | 735251150 | 8430 | 8440 | 8440 | 8430 | 18 |
| 431 | 20230615 | 115500 | 735099280 | 8440 | 8440 | 8440 | 8440 | 9 |
| 432 | 20230615 | 115400 | 735023320 | 8440 | 8440 | 8440 | 8440 | 0 |
| 433 | 20230615 | 115300 | 735023320 | 8440 | 8440 | 8440 | 8440 | 9 |
| 434 | 20230615 | 115200 | 734947360 | 8440 | 8440 | 8440 | 8440 | 9 |
| 435 | 20230615 | 115100 | 734871400 | 8440 | 8440 | 8440 | 8440 | 8 |
| 436 | 20230615 | 115000 | 734803880 | 8430 | 8430 | 8430 | 8430 | 5 |
| 437 | 20230615 | 114900 | 734761730 | 8430 | 8430 | 8430 | 8430 | 9 |
| 438 | 20230615 | 114800 | 734685860 | 8430 | 8430 | 8430 | 8430 | 200 |
| 439 | 20230615 | 114700 | 732999860 | 8430 | 8430 | 8430 | 8430 | 9 |
| 440 | 20230615 | 114600 | 732923990 | 8430 | 8420 | 8430 | 8420 | 120 |
| 441 | 20230615 | 114500 | 731912710 | 8420 | 8430 | 8430 | 8420 | 17 |
| 442 | 20230615 | 114400 | 731769490 | 8410 | 8410 | 8410 | 8410 | 5 |
| 443 | 20230615 | 114300 | 731727440 | 8410 | 8410 | 8420 | 8410 | 115 |
| 444 | 20230615 | 114200 | 730760200 | 8400 | 8400 | 8400 | 8400 | 0 |
| 445 | 20230615 | 114100 | 730760200 | 8400 | 8400 | 8400 | 8400 | 44 |
| 446 | 20230615 | 114000 | 730390600 | 8400 | 8420 | 8420 | 8400 | 511 |
| 447 | 20230615 | 113900 | 726098030 | 8410 | 8430 | 8430 | 8410 | 22 |
| 448 | 20230615 | 113800 | 725912890 | 8430 | 8440 | 8440 | 8430 | 16 |
| 449 | 20230615 | 113700 | 725777920 | 8440 | 8440 | 8440 | 8440 | 0 |
| 450 | 20230615 | 113600 | 725777920 | 8440 | 8440 | 8440 | 8440 | 16 |
| 451 | 20230615 | 113500 | 725642880 | 8450 | 8450 | 8450 | 8450 | 9 |
| 452 | 20230615 | 113400 | 725566830 | 8450 | 8450 | 8450 | 8450 | 9 |
| 453 | 20230615 | 113300 | 725490780 | 8440 | 8440 | 8440 | 8440 | 1 |
| 454 | 20230615 | 113200 | 725482340 | 8440 | 8440 | 8440 | 8440 | 9 |
| 455 | 20230615 | 113100 | 725406380 | 8440 | 8440 | 8440 | 8440 | 0 |
| 456 | 20230615 | 113000 | 725406380 | 8440 | 8440 | 8440 | 8440 | 1 |
| 457 | 20230615 | 112900 | 725397940 | 8450 | 8450 | 8450 | 8450 | 9 |
| 458 | 20230615 | 112800 | 725321890 | 8450 | 8440 | 8450 | 8440 | 197 |
| 459 | 20230615 | 112700 | 723657290 | 8440 | 8440 | 8440 | 8440 | 2 |
| 460 | 20230615 | 112600 | 723640410 | 8440 | 8440 | 8440 | 8440 | 9 |
| 461 | 20230615 | 112500 | 723564450 | 8430 | 8440 | 8450 | 8430 | 378 |
| 462 | 20230615 | 112400 | 720370760 | 8440 | 8400 | 8440 | 8400 | 877 |
| 463 | 20230615 | 112300 | 712989390 | 8410 | 8410 | 8420 | 8410 | 19 |
| 464 | 20230615 | 112200 | 712829510 | 8400 | 8420 | 8420 | 8400 | 613 |
| 465 | 20230615 | 112100 | 707674160 | 8430 | 8430 | 8430 | 8430 | 8 |
| 466 | 20230615 | 112000 | 707606720 | 8430 | 8430 | 8430 | 8430 | 9 |
| 467 | 20230615 | 111900 | 707530850 | 8420 | 8420 | 8420 | 8420 | 10 |
| 468 | 20230615 | 111800 | 707446650 | 8430 | 8430 | 8430 | 8430 | 10 |
| 469 | 20230615 | 111700 | 707362350 | 8440 | 8440 | 8440 | 8440 | 0 |
| 470 | 20230615 | 111600 | 707362350 | 8440 | 8400 | 8440 | 8400 | 593 |
| 471 | 20230615 | 111500 | 702375340 | 8400 | 8400 | 8400 | 8400 | 61 |
| 472 | 20230615 | 111400 | 701862940 | 8400 | 8390 | 8400 | 8390 | 149 |
| 473 | 20230615 | 111300 | 700611540 | 8390 | 8410 | 8410 | 8390 | 545 |
| 474 | 20230615 | 111200 | 696033140 | 8410 | 8400 | 8410 | 8400 | 106 |
| 475 | 20230615 | 111100 | 695142730 | 8390 | 8400 | 8400 | 8390 | 20 |
| 476 | 20230615 | 111000 | 694974840 | 8400 | 8440 | 8440 | 8400 | 1180 |
| 477 | 20230615 | 110900 | 685055580 | 8440 | 8440 | 8440 | 8430 | 426 |
| 478 | 20230615 | 110800 | 681462660 | 8450 | 8420 | 8450 | 8420 | 880 |
| 479 | 20230615 | 110700 | 674032820 | 8450 | 8420 | 8450 | 8420 | 1000 |
| 480 | 20230615 | 110600 | 665593190 | 8430 | 8410 | 8430 | 8400 | 1391 |
| 481 | 20230615 | 110500 | 653883810 | 8410 | 8400 | 8410 | 8400 | 211 |
| 482 | 20230615 | 110400 | 652109850 | 8400 | 8390 | 8410 | 8390 | 491 |
| 483 | 20230615 | 110300 | 647982130 | 8400 | 8390 | 8400 | 8390 | 1019 |
| 484 | 20230615 | 110200 | 639423380 | 8390 | 8390 | 8390 | 8390 | 752 |
| 485 | 20230615 | 110100 | 633114100 | 8380 | 8370 | 8380 | 8370 | 329 |
| 486 | 20230615 | 110000 | 630358080 | 8370 | 8370 | 8370 | 8360 | 149 |
| 487 | 20230615 | 105900 | 629110960 | 8370 | 8370 | 8370 | 8370 | 232 |
| 488 | 20230615 | 105800 | 627169120 | 8380 | 8380 | 8380 | 8380 | 406 |
| 489 | 20230615 | 105700 | 623766840 | 8400 | 8370 | 8400 | 8370 | 869 |
| 490 | 20230615 | 105600 | 616487030 | 8360 | 8360 | 8360 | 8360 | 319 |
| 491 | 20230615 | 105500 | 613820190 | 8360 | 8320 | 8360 | 8320 | 1557 |
| 492 | 20230615 | 105400 | 600834190 | 8300 | 8300 | 8300 | 8300 | 170 |
| 493 | 20230615 | 105300 | 599423190 | 8320 | 8300 | 8320 | 8290 | 1403 |
| 494 | 20230615 | 105200 | 587779850 | 8300 | 8310 | 8310 | 8300 | 1398 |
| 495 | 20230615 | 105100 | 576176370 | 8310 | 8320 | 8320 | 8310 | 519 |
| 496 | 20230615 | 105000 | 571861490 | 8320 | 8340 | 8340 | 8320 | 136 |
| 497 | 20230615 | 104900 | 570729530 | 8330 | 8340 | 8340 | 8330 | 105 |
| 498 | 20230615 | 104800 | 569854830 | 8340 | 8360 | 8360 | 8340 | 1566 |
| 499 | 20230615 | 104700 | 556789670 | 8370 | 8370 | 8370 | 8370 | 9 |
| 500 | 20230615 | 104600 | 556714340 | 8360 | 8370 | 8370 | 8360 | 254 |
| 501 | 20230615 | 104500 | 554589250 | 8350 | 8380 | 8380 | 8350 | 170 |
| 502 | 20230615 | 104400 | 553169420 | 8380 | 8380 | 8380 | 8380 | 10 |
| 503 | 20230615 | 104300 | 553085620 | 8380 | 8380 | 8380 | 8380 | 0 |
| 504 | 20230615 | 104200 | 553085620 | 8380 | 8370 | 8380 | 8370 | 28 |
| 505 | 20230615 | 104100 | 552851170 | 8370 | 8360 | 8380 | 8360 | 376 |
| 506 | 20230615 | 104000 | 549705140 | 8370 | 8380 | 8380 | 8370 | 75 |
| 507 | 20230615 | 103900 | 549077160 | 8390 | 8390 | 8390 | 8390 | 9 |
| 508 | 20230615 | 103800 | 549001650 | 8370 | 8370 | 8370 | 8370 | 0 |
| 509 | 20230615 | 103700 | 549001650 | 8370 | 8360 | 8370 | 8360 | 101 |
| 510 | 20230615 | 103600 | 548157280 | 8370 | 8370 | 8370 | 8350 | 600 |
| 511 | 20230615 | 103500 | 543143070 | 8370 | 8380 | 8380 | 8370 | 300 |
| 512 | 20230615 | 103400 | 540631520 | 8370 | 8400 | 8400 | 8370 | 1514 |
| 513 | 20230615 | 103300 | 527948520 | 8400 | 8390 | 8400 | 8370 | 555 |
| 514 | 20230615 | 103200 | 523291020 | 8400 | 8400 | 8400 | 8400 | 520 |
| 515 | 20230615 | 103100 | 518923020 | 8400 | 8390 | 8400 | 8390 | 4 |
| 516 | 20230615 | 103000 | 518889450 | 8400 | 8380 | 8400 | 8380 | 212 |
| 517 | 20230615 | 102900 | 517110890 | 8380 | 8430 | 8440 | 8380 | 2132 |
| 518 | 20230615 | 102800 | 499199370 | 8440 | 8430 | 8440 | 8430 | 58 |
| 519 | 20230615 | 102700 | 498709950 | 8430 | 8440 | 8440 | 8430 | 17 |
| 520 | 20230615 | 102600 | 498566550 | 8430 | 8420 | 8430 | 8420 | 197 |
| 521 | 20230615 | 102500 | 496905880 | 8420 | 8420 | 8420 | 8420 | 9 |
| 522 | 20230615 | 102400 | 496830100 | 8420 | 8420 | 8420 | 8420 | 18 |
| 523 | 20230615 | 102300 | 496678540 | 8430 | 8430 | 8430 | 8430 | 126 |
| 524 | 20230615 | 102200 | 495616360 | 8430 | 8430 | 8430 | 8420 | 201 |
| 525 | 20230615 | 102100 | 493923350 | 8430 | 8440 | 8440 | 8420 | 89 |
| 526 | 20230615 | 102000 | 493173280 | 8430 | 8430 | 8430 | 8430 | 100 |
| 527 | 20230615 | 101900 | 492330280 | 8440 | 8450 | 8450 | 8440 | 13 |
| 528 | 20230615 | 101800 | 492220470 | 8450 | 8440 | 8450 | 8440 | 10 |
| 529 | 20230615 | 101700 | 492135980 | 8450 | 8460 | 8460 | 8450 | 155 |
| 530 | 20230615 | 101600 | 490824770 | 8460 | 8460 | 8460 | 8460 | 117 |
| 531 | 20230615 | 101500 | 489834950 | 8460 | 8490 | 8490 | 8460 | 159 |
| 532 | 20230615 | 101400 | 488486920 | 8500 | 8500 | 8500 | 8500 | 10 |
| 533 | 20230615 | 101300 | 488401920 | 8520 | 8540 | 8540 | 8470 | 1281 |
| 534 | 20230615 | 101200 | 477479040 | 8540 | 8560 | 8560 | 8540 | 2253 |
| 535 | 20230615 | 101100 | 458211850 | 8570 | 8550 | 8570 | 8550 | 1155 |
| 536 | 20230615 | 101000 | 448325280 | 8560 | 8590 | 8590 | 8560 | 1134 |
| 537 | 20230615 | 100900 | 438595950 | 8570 | 8570 | 8600 | 8570 | 2648 |
| 538 | 20230615 | 100800 | 415859130 | 8570 | 8560 | 8570 | 8550 | 3126 |
| 539 | 20230615 | 100700 | 389100100 | 8560 | 8550 | 8570 | 8550 | 556 |
| 540 | 20230615 | 100600 | 384341390 | 8560 | 8560 | 8560 | 8550 | 354 |
| 541 | 20230615 | 100500 | 381311190 | 8550 | 8550 | 8560 | 8550 | 141 |
| 542 | 20230615 | 100400 | 380104590 | 8550 | 8540 | 8560 | 8540 | 362 |
| 543 | 20230615 | 100300 | 377008290 | 8560 | 8540 | 8560 | 8540 | 1738 |
| 544 | 20230615 | 100200 | 362144880 | 8520 | 8520 | 8540 | 8510 | 794 |
| 545 | 20230615 | 100100 | 355370980 | 8520 | 8540 | 8540 | 8510 | 306 |
| 546 | 20230615 | 100000 | 352762640 | 8540 | 8520 | 8540 | 8500 | 1986 |
| 547 | 20230615 | 095900 | 335845340 | 8510 | 8510 | 8520 | 8510 | 111 |
| 548 | 20230615 | 095800 | 334900650 | 8510 | 8510 | 8520 | 8510 | 308 |
| 549 | 20230615 | 095700 | 332276600 | 8510 | 8510 | 8520 | 8510 | 235 |
| 550 | 20230615 | 095600 | 330276740 | 8510 | 8510 | 8510 | 8510 | 194 |
| 551 | 20230615 | 095500 | 328625800 | 8520 | 8500 | 8520 | 8500 | 753 |
| 552 | 20230615 | 095400 | 322216130 | 8500 | 8500 | 8510 | 8500 | 474 |
| 553 | 20230615 | 095300 | 318183200 | 8510 | 8510 | 8520 | 8510 | 218 |
| 554 | 20230615 | 095200 | 316327170 | 8500 | 8480 | 8520 | 8480 | 645 |
| 555 | 20230615 | 095100 | 310844880 | 8470 | 8490 | 8500 | 8470 | 216 |
| 556 | 20230615 | 095000 | 309013540 | 8500 | 8490 | 8510 | 8490 | 4087 |
| 557 | 20230615 | 094900 | 274279670 | 8490 | 8480 | 8490 | 8470 | 1428 |
| 558 | 20230615 | 094800 | 262165610 | 8480 | 8470 | 8480 | 8470 | 304 |
| 559 | 20230615 | 094700 | 259588060 | 8480 | 8470 | 8480 | 8470 | 401 |
| 560 | 20230615 | 094600 | 256191500 | 8460 | 8460 | 8460 | 8460 | 5 |
| 561 | 20230615 | 094500 | 256149200 | 8450 | 8480 | 8490 | 8440 | 658 |
| 562 | 20230615 | 094400 | 250573640 | 8480 | 8440 | 8480 | 8440 | 3583 |
| 563 | 20230615 | 094300 | 220251940 | 8440 | 8440 | 8450 | 8440 | 1303 |
| 564 | 20230615 | 094200 | 209251760 | 8450 | 8450 | 8450 | 8450 | 419 |
| 565 | 20230615 | 094100 | 205711210 | 8450 | 8450 | 8460 | 8450 | 1070 |
| 566 | 20230615 | 094000 | 196669090 | 8460 | 8460 | 8460 | 8450 | 131 |
| 567 | 20230615 | 093900 | 195560940 | 8460 | 8460 | 8470 | 8440 | 932 |
| 568 | 20230615 | 093800 | 187678200 | 8450 | 8430 | 8450 | 8430 | 617 |
| 569 | 20230615 | 093700 | 182468540 | 8440 | 8430 | 8440 | 8430 | 779 |
| 570 | 20230615 | 093600 | 175901560 | 8420 | 8430 | 8430 | 8420 | 24 |
| 571 | 20230615 | 093500 | 175699390 | 8420 | 8440 | 8440 | 8420 | 248 |
| 572 | 20230615 | 093400 | 173608830 | 8440 | 8440 | 8440 | 8440 | 110 |
| 573 | 20230615 | 093300 | 172680430 | 8440 | 8430 | 8460 | 8420 | 399 |
| 574 | 20230615 | 093200 | 169310770 | 8440 | 8440 | 8450 | 8420 | 1053 |
| 575 | 20230615 | 093100 | 160425140 | 8440 | 8450 | 8450 | 8440 | 245 |
| 576 | 20230615 | 093000 | 158356100 | 8450 | 8440 | 8450 | 8440 | 347 |
| 577 | 20230615 | 092900 | 155425050 | 8440 | 8450 | 8460 | 8440 | 106 |
| 578 | 20230615 | 092800 | 154529930 | 8440 | 8460 | 8460 | 8440 | 272 |
| 579 | 20230615 | 092700 | 152230670 | 8450 | 8440 | 8460 | 8440 | 409 |
| 580 | 20230615 | 092600 | 148774490 | 8440 | 8430 | 8440 | 8430 | 243 |
| 581 | 20230615 | 092500 | 146724050 | 8430 | 8440 | 8450 | 8420 | 828 |
| 582 | 20230615 | 092400 | 139736240 | 8450 | 8400 | 8450 | 8400 | 4398 |
| 583 | 20230615 | 092300 | 102645820 | 8400 | 8370 | 8400 | 8370 | 1733 |
| 584 | 20230615 | 092200 | 88123850 | 8370 | 8360 | 8370 | 8360 | 29 |
| 585 | 20230615 | 092100 | 87881330 | 8350 | 8350 | 8390 | 8350 | 462 |
| 586 | 20230615 | 092000 | 84007850 | 8360 | 8390 | 8390 | 8350 | 176 |
| 587 | 20230615 | 091900 | 82538020 | 8350 | 8370 | 8400 | 8340 | 3312 |
| 588 | 20230615 | 091800 | 54738810 | 8370 | 8350 | 8390 | 8350 | 639 |
| 589 | 20230615 | 091700 | 49392740 | 8340 | 8360 | 8360 | 8340 | 17 |
| 590 | 20230615 | 091600 | 49250780 | 8350 | 8320 | 8350 | 8320 | 543 |
| 591 | 20230615 | 091500 | 44719880 | 8330 | 8310 | 8330 | 8310 | 116 |
| 592 | 20230615 | 091400 | 43755900 | 8330 | 8330 | 8340 | 8330 | 25 |
| 593 | 20230615 | 091300 | 43547640 | 8320 | 8340 | 8340 | 8320 | 2 |
| 594 | 20230615 | 091200 | 43530980 | 8340 | 8320 | 8340 | 8310 | 86 |
| 595 | 20230615 | 091100 | 42814150 | 8340 | 8320 | 8340 | 8320 | 300 |
| 596 | 20230615 | 091000 | 40312990 | 8310 | 8300 | 8310 | 8300 | 73 |
| 597 | 20230615 | 090900 | 39706870 | 8300 | 8300 | 8300 | 8300 | 254 |
| 598 | 20230615 | 090800 | 37598670 | 8300 | 8300 | 8300 | 8300 | 100 |
| 599 | 20230615 | 090700 | 36768670 | 8330 | 8310 | 8330 | 8280 | 170 |
| 600 | 20230615 | 090600 | 35354830 | 8300 | 8240 | 8300 | 8240 | 1439 |
| 601 | 20230615 | 090500 | 23433470 | 8220 | 8230 | 8230 | 8210 | 281 |
| 602 | 20230615 | 090400 | 21121680 | 8230 | 8230 | 8230 | 8230 | 14 |
| 603 | 20230615 | 090300 | 21006460 | 8170 | 8170 | 8170 | 8170 | 1 |
| 604 | 20230615 | 090200 | 20998290 | 8170 | 8240 | 8240 | 8170 | 307 |
| 605 | 20230615 | 090100 | 18485660 | 8260 | 8250 | 8260 | 8250 | 27 |
| 606 | 20230615 | 090000 | 18262900 | 8240 | 8170 | 8240 | 8170 | 2233 |