29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 4275 |
| 3 | 20230619 | 190000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 4 | 20230619 | 185900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 5 | 20230619 | 185800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 6 | 20230619 | 185700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 7 | 20230619 | 185600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 8 | 20230619 | 185500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 9 | 20230619 | 185400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 10 | 20230619 | 185300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 11 | 20230619 | 185200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 12 | 20230619 | 185100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 13 | 20230619 | 185000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 14 | 20230619 | 184900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 15 | 20230619 | 184800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 16 | 20230619 | 184700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 17 | 20230619 | 184600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 18 | 20230619 | 184500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 19 | 20230619 | 184400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 20 | 20230619 | 184300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 21 | 20230619 | 184200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 22 | 20230619 | 184100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 23 | 20230619 | 184000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 24 | 20230619 | 183900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 25 | 20230619 | 183800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 26 | 20230619 | 183700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 27 | 20230619 | 183600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 28 | 20230619 | 183500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 29 | 20230619 | 183400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 30 | 20230619 | 183300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 31 | 20230619 | 183200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 32 | 20230619 | 183100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 4275 |
| 33 | 20230619 | 183000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 34 | 20230619 | 182900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 35 | 20230619 | 182800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 36 | 20230619 | 182700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 37 | 20230619 | 182600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 38 | 20230619 | 182500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 39 | 20230619 | 182400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 40 | 20230619 | 182300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 41 | 20230619 | 182200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 42 | 20230619 | 182100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 43 | 20230619 | 182000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 44 | 20230619 | 181900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 45 | 20230619 | 181800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 46 | 20230619 | 181700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 47 | 20230619 | 181600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 48 | 20230619 | 181500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 49 | 20230619 | 181400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 50 | 20230619 | 181300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 51 | 20230619 | 181200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 52 | 20230619 | 181100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 53 | 20230619 | 181000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 54 | 20230619 | 180900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 55 | 20230619 | 180800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 56 | 20230619 | 180700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 57 | 20230619 | 180600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 58 | 20230619 | 180500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 59 | 20230619 | 180400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 60 | 20230619 | 180300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 61 | 20230619 | 180200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 62 | 20230619 | 180100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 4275 |
| 63 | 20230619 | 180000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 64 | 20230619 | 175900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 65 | 20230619 | 175800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 66 | 20230619 | 175700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 67 | 20230619 | 175600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 68 | 20230619 | 175500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 69 | 20230619 | 175400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 70 | 20230619 | 175300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 71 | 20230619 | 175200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 72 | 20230619 | 175100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 73 | 20230619 | 175000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 74 | 20230619 | 174900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 75 | 20230619 | 174800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 76 | 20230619 | 174700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 77 | 20230619 | 174600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 78 | 20230619 | 174500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 79 | 20230619 | 174400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 80 | 20230619 | 174300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 81 | 20230619 | 174200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 82 | 20230619 | 174100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 83 | 20230619 | 174000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 84 | 20230619 | 173900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 85 | 20230619 | 173800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 86 | 20230619 | 173700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 87 | 20230619 | 173600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 88 | 20230619 | 173500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 89 | 20230619 | 173400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 90 | 20230619 | 173300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 91 | 20230619 | 173200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 92 | 20230619 | 173100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 4275 |
| 93 | 20230619 | 173000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 94 | 20230619 | 172900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 95 | 20230619 | 172800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 96 | 20230619 | 172700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 97 | 20230619 | 172600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 98 | 20230619 | 172500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 99 | 20230619 | 172400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 100 | 20230619 | 172300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 101 | 20230619 | 172200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 102 | 20230619 | 172100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 103 | 20230619 | 172000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 104 | 20230619 | 171900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 105 | 20230619 | 171800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 106 | 20230619 | 171700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 107 | 20230619 | 171600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 108 | 20230619 | 171500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 109 | 20230619 | 171400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 110 | 20230619 | 171300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 111 | 20230619 | 171200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 112 | 20230619 | 171100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 113 | 20230619 | 171000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 114 | 20230619 | 170900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 115 | 20230619 | 170800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 116 | 20230619 | 170700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 117 | 20230619 | 170600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 118 | 20230619 | 170500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 119 | 20230619 | 170400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 120 | 20230619 | 170300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 121 | 20230619 | 170200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 122 | 20230619 | 170100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 4275 |
| 123 | 20230619 | 170000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 124 | 20230619 | 165900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 125 | 20230619 | 165800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 126 | 20230619 | 165700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 127 | 20230619 | 165600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 128 | 20230619 | 165500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 129 | 20230619 | 165400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 130 | 20230619 | 165300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 131 | 20230619 | 165200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 132 | 20230619 | 165100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 133 | 20230619 | 165000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 134 | 20230619 | 164900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 135 | 20230619 | 164800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 136 | 20230619 | 164700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 137 | 20230619 | 164600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 138 | 20230619 | 164500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 139 | 20230619 | 164400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 140 | 20230619 | 164300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 141 | 20230619 | 164200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 142 | 20230619 | 164100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 143 | 20230619 | 164000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 144 | 20230619 | 163900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 145 | 20230619 | 163800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 146 | 20230619 | 163700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 147 | 20230619 | 163600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 148 | 20230619 | 163500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 149 | 20230619 | 163400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 150 | 20230619 | 163300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 151 | 20230619 | 163200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 152 | 20230619 | 163100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 4275 |
| 153 | 20230619 | 163000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 154 | 20230619 | 162900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 155 | 20230619 | 162800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 156 | 20230619 | 162700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 157 | 20230619 | 162600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 158 | 20230619 | 162500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 159 | 20230619 | 162400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 160 | 20230619 | 162300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 161 | 20230619 | 162200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 162 | 20230619 | 162100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 163 | 20230619 | 162000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 164 | 20230619 | 161900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 165 | 20230619 | 161800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 166 | 20230619 | 161700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 167 | 20230619 | 161600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 168 | 20230619 | 161500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 169 | 20230619 | 161400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 170 | 20230619 | 161300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 171 | 20230619 | 161200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 172 | 20230619 | 161100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 173 | 20230619 | 161000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 174 | 20230619 | 160900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 175 | 20230619 | 160800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 176 | 20230619 | 160700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 177 | 20230619 | 160600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 178 | 20230619 | 160500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 179 | 20230619 | 160400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 180 | 20230619 | 160300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 181 | 20230619 | 160200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 182 | 20230619 | 160100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 4275 |
| 183 | 20230619 | 160000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 184 | 20230619 | 155900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 185 | 20230619 | 155800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 186 | 20230619 | 155700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 187 | 20230619 | 155600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 188 | 20230619 | 155500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 189 | 20230619 | 155400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 190 | 20230619 | 155300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 191 | 20230619 | 155200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 192 | 20230619 | 155100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 193 | 20230619 | 155000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 194 | 20230619 | 154900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 195 | 20230619 | 154800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 196 | 20230619 | 154700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 197 | 20230619 | 154600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 198 | 20230619 | 154500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 199 | 20230619 | 154400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 200 | 20230619 | 154300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 201 | 20230619 | 154200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 202 | 20230619 | 154100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 203 | 20230619 | 154000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 204 | 20230619 | 153900 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 205 | 20230619 | 153800 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 206 | 20230619 | 153700 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 207 | 20230619 | 153600 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 208 | 20230619 | 153500 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 209 | 20230619 | 153400 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 210 | 20230619 | 153300 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 211 | 20230619 | 153200 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 212 | 20230619 | 153100 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 4275 |
| 213 | 20230619 | 153000 | 1996708130 | 9440 | 9440 | 9440 | 9440 | 4275 |
| 214 | 20230619 | 152900 | 1956352130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 215 | 20230619 | 152800 | 1956352130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 216 | 20230619 | 152700 | 1956352130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 217 | 20230619 | 152600 | 1956352130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 218 | 20230619 | 152500 | 1956352130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 219 | 20230619 | 152400 | 1956352130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 220 | 20230619 | 152300 | 1956352130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 221 | 20230619 | 152200 | 1956352130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 222 | 20230619 | 152100 | 1956352130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 223 | 20230619 | 152000 | 1956352130 | 9440 | 9440 | 9440 | 9440 | 0 |
| 224 | 20230619 | 151900 | 1956352130 | 9440 | 9440 | 9440 | 9440 | 414 |
| 225 | 20230619 | 151800 | 1952443970 | 9440 | 9440 | 9440 | 9430 | 548 |
| 226 | 20230619 | 151700 | 1947271500 | 9440 | 9430 | 9440 | 9430 | 419 |
| 227 | 20230619 | 151600 | 1943319140 | 9430 | 9430 | 9440 | 9430 | 1850 |
| 228 | 20230619 | 151500 | 1925873460 | 9430 | 9430 | 9430 | 9430 | 146 |
| 229 | 20230619 | 151400 | 1924496680 | 9420 | 9420 | 9420 | 9420 | 350 |
| 230 | 20230619 | 151300 | 1921199680 | 9430 | 9430 | 9430 | 9430 | 534 |
| 231 | 20230619 | 151200 | 1916164060 | 9420 | 9420 | 9420 | 9420 | 364 |
| 232 | 20230619 | 151100 | 1912735180 | 9410 | 9420 | 9420 | 9410 | 243 |
| 233 | 20230619 | 151000 | 1910446850 | 9420 | 9420 | 9420 | 9420 | 409 |
| 234 | 20230619 | 150900 | 1906594070 | 9420 | 9420 | 9420 | 9420 | 314 |
| 235 | 20230619 | 150800 | 1903636190 | 9420 | 9420 | 9420 | 9420 | 192 |
| 236 | 20230619 | 150700 | 1901827550 | 9420 | 9420 | 9420 | 9420 | 0 |
| 237 | 20230619 | 150600 | 1901827550 | 9420 | 9410 | 9420 | 9410 | 220 |
| 238 | 20230619 | 150500 | 1899755250 | 9410 | 9410 | 9410 | 9410 | 1 |
| 239 | 20230619 | 150400 | 1899745840 | 9420 | 9420 | 9420 | 9420 | 1701 |
| 240 | 20230619 | 150300 | 1883722420 | 9420 | 9430 | 9430 | 9420 | 138 |
| 241 | 20230619 | 150200 | 1882421180 | 9430 | 9430 | 9430 | 9430 | 31 |
| 242 | 20230619 | 150100 | 1882128850 | 9430 | 9430 | 9430 | 9420 | 113 |
| 243 | 20230619 | 150000 | 1881063560 | 9430 | 9430 | 9430 | 9420 | 623 |
| 244 | 20230619 | 145900 | 1875192670 | 9430 | 9430 | 9430 | 9430 | 200 |
| 245 | 20230619 | 145800 | 1873306670 | 9430 | 9430 | 9430 | 9430 | 867 |
| 246 | 20230619 | 145700 | 1865130860 | 9430 | 9420 | 9430 | 9420 | 2397 |
| 247 | 20230619 | 145600 | 1842547760 | 9420 | 9420 | 9420 | 9420 | 49 |
| 248 | 20230619 | 145500 | 1842086180 | 9420 | 9420 | 9420 | 9420 | 464 |
| 249 | 20230619 | 145400 | 1837715300 | 9420 | 9420 | 9420 | 9420 | 6 |
| 250 | 20230619 | 145300 | 1837658780 | 9420 | 9410 | 9420 | 9400 | 624 |
| 251 | 20230619 | 145200 | 1831781890 | 9420 | 9420 | 9420 | 9420 | 0 |
| 252 | 20230619 | 145100 | 1831781890 | 9420 | 9420 | 9420 | 9420 | 61 |
| 253 | 20230619 | 145000 | 1831207270 | 9410 | 9420 | 9420 | 9410 | 140 |
| 254 | 20230619 | 144900 | 1829888670 | 9420 | 9410 | 9420 | 9410 | 520 |
| 255 | 20230619 | 144800 | 1824991270 | 9410 | 9410 | 9410 | 9410 | 0 |
| 256 | 20230619 | 144700 | 1824991270 | 9410 | 9410 | 9410 | 9410 | 219 |
| 257 | 20230619 | 144600 | 1822930480 | 9400 | 9400 | 9400 | 9400 | 122 |
| 258 | 20230619 | 144500 | 1821783680 | 9400 | 9410 | 9410 | 9400 | 402 |
| 259 | 20230619 | 144400 | 1818004860 | 9410 | 9410 | 9410 | 9410 | 120 |
| 260 | 20230619 | 144300 | 1816875660 | 9410 | 9410 | 9410 | 9410 | 31 |
| 261 | 20230619 | 144200 | 1816583950 | 9410 | 9410 | 9410 | 9410 | 10 |
| 262 | 20230619 | 144100 | 1816489850 | 9410 | 9410 | 9410 | 9410 | 877 |
| 263 | 20230619 | 144000 | 1808237280 | 9410 | 9410 | 9410 | 9410 | 111 |
| 264 | 20230619 | 143900 | 1807192770 | 9410 | 9410 | 9420 | 9410 | 262 |
| 265 | 20230619 | 143800 | 1804727130 | 9410 | 9420 | 9420 | 9410 | 951 |
| 266 | 20230619 | 143700 | 1795778210 | 9420 | 9410 | 9420 | 9410 | 211 |
| 267 | 20230619 | 143600 | 1793790670 | 9410 | 9420 | 9420 | 9410 | 1235 |
| 268 | 20230619 | 143500 | 1782164170 | 9420 | 9420 | 9420 | 9420 | 681 |
| 269 | 20230619 | 143400 | 1775749150 | 9420 | 9420 | 9420 | 9420 | 64 |
| 270 | 20230619 | 143300 | 1775146270 | 9410 | 9410 | 9410 | 9410 | 753 |
| 271 | 20230619 | 143200 | 1768060540 | 9410 | 9400 | 9410 | 9400 | 91 |
| 272 | 20230619 | 143100 | 1767205030 | 9400 | 9390 | 9400 | 9390 | 131 |
| 273 | 20230619 | 143000 | 1765974930 | 9390 | 9390 | 9390 | 9390 | 334 |
| 274 | 20230619 | 142900 | 1762838670 | 9390 | 9390 | 9390 | 9390 | 129 |
| 275 | 20230619 | 142800 | 1761627360 | 9380 | 9380 | 9380 | 9380 | 55 |
| 276 | 20230619 | 142700 | 1761111460 | 9380 | 9380 | 9400 | 9380 | 5 |
| 277 | 20230619 | 142600 | 1761064540 | 9380 | 9410 | 9410 | 9380 | 23 |
| 278 | 20230619 | 142500 | 1760848770 | 9410 | 9410 | 9410 | 9410 | 97 |
| 279 | 20230619 | 142400 | 1759936000 | 9410 | 9400 | 9410 | 9400 | 57 |
| 280 | 20230619 | 142300 | 1759399730 | 9410 | 9410 | 9410 | 9410 | 0 |
| 281 | 20230619 | 142200 | 1759399730 | 9410 | 9400 | 9410 | 9400 | 195 |
| 282 | 20230619 | 142100 | 1757565780 | 9410 | 9410 | 9410 | 9410 | 26 |
| 283 | 20230619 | 142000 | 1757321120 | 9370 | 9390 | 9390 | 9370 | 28 |
| 284 | 20230619 | 141900 | 1757058220 | 9390 | 9390 | 9390 | 9390 | 31 |
| 285 | 20230619 | 141800 | 1756767130 | 9390 | 9400 | 9400 | 9390 | 247 |
| 286 | 20230619 | 141700 | 1754446610 | 9400 | 9400 | 9410 | 9400 | 46 |
| 287 | 20230619 | 141600 | 1754014180 | 9410 | 9410 | 9410 | 9410 | 138 |
| 288 | 20230619 | 141500 | 1752715600 | 9410 | 9380 | 9410 | 9380 | 2000 |
| 289 | 20230619 | 141400 | 1733926450 | 9380 | 9350 | 9380 | 9350 | 32 |
| 290 | 20230619 | 141300 | 1733627190 | 9380 | 9380 | 9380 | 9380 | 1 |
| 291 | 20230619 | 141200 | 1733617810 | 9350 | 9360 | 9360 | 9350 | 1000 |
| 292 | 20230619 | 141100 | 1724266490 | 9360 | 9350 | 9360 | 9350 | 806 |
| 293 | 20230619 | 141000 | 1716722860 | 9350 | 9360 | 9360 | 9350 | 214 |
| 294 | 20230619 | 140900 | 1714721830 | 9360 | 9350 | 9360 | 9350 | 1007 |
| 295 | 20230619 | 140800 | 1705306310 | 9360 | 9360 | 9360 | 9360 | 0 |
| 296 | 20230619 | 140700 | 1705306310 | 9360 | 9360 | 9360 | 9360 | 3 |
| 297 | 20230619 | 140600 | 1705278230 | 9350 | 9360 | 9360 | 9350 | 74 |
| 298 | 20230619 | 140500 | 1704585600 | 9360 | 9350 | 9360 | 9350 | 641 |
| 299 | 20230619 | 140400 | 1698586460 | 9360 | 9370 | 9370 | 9360 | 366 |
| 300 | 20230619 | 140300 | 1695158750 | 9370 | 9370 | 9370 | 9370 | 2 |
| 301 | 20230619 | 140200 | 1695140010 | 9370 | 9390 | 9390 | 9370 | 54 |
| 302 | 20230619 | 140100 | 1694634010 | 9360 | 9390 | 9390 | 9360 | 559 |
| 303 | 20230619 | 140000 | 1689385330 | 9390 | 9390 | 9390 | 9390 | 15 |
| 304 | 20230619 | 135900 | 1689244480 | 9360 | 9360 | 9360 | 9360 | 18 |
| 305 | 20230619 | 135800 | 1689076000 | 9360 | 9360 | 9390 | 9360 | 208 |
| 306 | 20230619 | 135700 | 1687129090 | 9360 | 9360 | 9360 | 9360 | 21 |
| 307 | 20230619 | 135600 | 1686932530 | 9360 | 9350 | 9360 | 9350 | 623 |
| 308 | 20230619 | 135500 | 1681102260 | 9360 | 9360 | 9360 | 9360 | 95 |
| 309 | 20230619 | 135400 | 1680213060 | 9360 | 9370 | 9370 | 9360 | 1222 |
| 310 | 20230619 | 135300 | 1668772990 | 9370 | 9370 | 9370 | 9370 | 3 |
| 311 | 20230619 | 135200 | 1668744880 | 9370 | 9370 | 9370 | 9370 | 94 |
| 312 | 20230619 | 135100 | 1667864100 | 9370 | 9370 | 9370 | 9370 | 0 |
| 313 | 20230619 | 135000 | 1667864100 | 9370 | 9370 | 9370 | 9370 | 300 |
| 314 | 20230619 | 134900 | 1665053100 | 9400 | 9400 | 9400 | 9400 | 0 |
| 315 | 20230619 | 134800 | 1665053100 | 9400 | 9400 | 9400 | 9400 | 1 |
| 316 | 20230619 | 134700 | 1665043700 | 9370 | 9380 | 9380 | 9370 | 515 |
| 317 | 20230619 | 134600 | 1660217820 | 9380 | 9380 | 9380 | 9380 | 165 |
| 318 | 20230619 | 134500 | 1658670120 | 9380 | 9380 | 9380 | 9380 | 54 |
| 319 | 20230619 | 134400 | 1658163600 | 9370 | 9370 | 9370 | 9370 | 0 |
| 320 | 20230619 | 134300 | 1658163600 | 9370 | 9380 | 9390 | 9370 | 592 |
| 321 | 20230619 | 134200 | 1652613540 | 9380 | 9390 | 9400 | 9380 | 1260 |
| 322 | 20230619 | 134100 | 1640783730 | 9400 | 9400 | 9410 | 9400 | 453 |
| 323 | 20230619 | 134000 | 1636525500 | 9410 | 9390 | 9410 | 9390 | 145 |
| 324 | 20230619 | 133900 | 1635161970 | 9390 | 9400 | 9400 | 9390 | 1199 |
| 325 | 20230619 | 133800 | 1623901930 | 9400 | 9420 | 9420 | 9400 | 10 |
| 326 | 20230619 | 133700 | 1623807910 | 9390 | 9390 | 9390 | 9390 | 15 |
| 327 | 20230619 | 133600 | 1623667060 | 9420 | 9390 | 9420 | 9390 | 35 |
| 328 | 20230619 | 133500 | 1623338170 | 9390 | 9400 | 9400 | 9390 | 1507 |
| 329 | 20230619 | 133400 | 1609187340 | 9390 | 9390 | 9390 | 9390 | 0 |
| 330 | 20230619 | 133300 | 1609187340 | 9390 | 9410 | 9410 | 9390 | 543 |
| 331 | 20230619 | 133200 | 1604084760 | 9390 | 9400 | 9400 | 9390 | 2095 |
| 332 | 20230619 | 133100 | 1584403220 | 9420 | 9410 | 9420 | 9410 | 13 |
| 333 | 20230619 | 133000 | 1584280860 | 9410 | 9410 | 9410 | 9410 | 114 |
| 334 | 20230619 | 132900 | 1583208120 | 9400 | 9400 | 9400 | 9400 | 0 |
| 335 | 20230619 | 132800 | 1583208120 | 9400 | 9400 | 9400 | 9400 | 1 |
| 336 | 20230619 | 132700 | 1583198720 | 9390 | 9400 | 9400 | 9390 | 119 |
| 337 | 20230619 | 132600 | 1582081120 | 9400 | 9400 | 9400 | 9400 | 22 |
| 338 | 20230619 | 132500 | 1581874320 | 9400 | 9400 | 9400 | 9400 | 1049 |
| 339 | 20230619 | 132400 | 1572013720 | 9400 | 9400 | 9400 | 9400 | 49 |
| 340 | 20230619 | 132300 | 1571553120 | 9400 | 9400 | 9400 | 9400 | 53 |
| 341 | 20230619 | 132200 | 1571054920 | 9410 | 9410 | 9410 | 9410 | 115 |
| 342 | 20230619 | 132100 | 1569972770 | 9410 | 9410 | 9410 | 9410 | 96 |
| 343 | 20230619 | 132000 | 1569069410 | 9400 | 9400 | 9400 | 9400 | 188 |
| 344 | 20230619 | 131900 | 1567302210 | 9410 | 9410 | 9410 | 9410 | 33 |
| 345 | 20230619 | 131800 | 1566991680 | 9410 | 9410 | 9410 | 9410 | 11 |
| 346 | 20230619 | 131700 | 1566888170 | 9420 | 9420 | 9420 | 9420 | 0 |
| 347 | 20230619 | 131600 | 1566888170 | 9420 | 9420 | 9420 | 9420 | 0 |
| 348 | 20230619 | 131500 | 1566888170 | 9420 | 9400 | 9420 | 9400 | 2480 |
| 349 | 20230619 | 131400 | 1543551100 | 9400 | 9400 | 9400 | 9400 | 449 |
| 350 | 20230619 | 131300 | 1539330500 | 9390 | 9400 | 9400 | 9390 | 173 |
| 351 | 20230619 | 131200 | 1537705810 | 9410 | 9380 | 9410 | 9380 | 3581 |
| 352 | 20230619 | 131100 | 1504050100 | 9380 | 9380 | 9380 | 9380 | 74 |
| 353 | 20230619 | 131000 | 1503355980 | 9380 | 9380 | 9380 | 9380 | 0 |
| 354 | 20230619 | 130900 | 1503355980 | 9380 | 9380 | 9380 | 9380 | 290 |
| 355 | 20230619 | 130800 | 1500635780 | 9380 | 9380 | 9380 | 9380 | 137 |
| 356 | 20230619 | 130700 | 1499350720 | 9380 | 9380 | 9380 | 9380 | 0 |
| 357 | 20230619 | 130600 | 1499350720 | 9380 | 9390 | 9400 | 9380 | 194 |
| 358 | 20230619 | 130500 | 1497530440 | 9390 | 9390 | 9390 | 9390 | 58 |
| 359 | 20230619 | 130400 | 1496985820 | 9390 | 9380 | 9390 | 9380 | 15 |
| 360 | 20230619 | 130300 | 1496845020 | 9380 | 9380 | 9380 | 9380 | 440 |
| 361 | 20230619 | 130200 | 1492717820 | 9380 | 9390 | 9390 | 9380 | 652 |
| 362 | 20230619 | 130100 | 1486600540 | 9380 | 9380 | 9380 | 9380 | 53 |
| 363 | 20230619 | 130000 | 1486103400 | 9390 | 9390 | 9390 | 9390 | 0 |
| 364 | 20230619 | 125900 | 1486103400 | 9390 | 9390 | 9390 | 9390 | 1 |
| 365 | 20230619 | 125800 | 1486094010 | 9390 | 9380 | 9390 | 9380 | 201 |
| 366 | 20230619 | 125700 | 1484208620 | 9380 | 9380 | 9380 | 9380 | 90 |
| 367 | 20230619 | 125600 | 1483364420 | 9390 | 9390 | 9390 | 9390 | 42 |
| 368 | 20230619 | 125500 | 1482970040 | 9390 | 9400 | 9400 | 9390 | 230 |
| 369 | 20230619 | 125400 | 1480808310 | 9400 | 9400 | 9400 | 9400 | 0 |
| 370 | 20230619 | 125300 | 1480808310 | 9400 | 9400 | 9400 | 9400 | 322 |
| 371 | 20230619 | 125200 | 1477781510 | 9410 | 9410 | 9410 | 9410 | 774 |
| 372 | 20230619 | 125100 | 1470498170 | 9420 | 9420 | 9420 | 9420 | 56 |
| 373 | 20230619 | 125000 | 1469970650 | 9420 | 9420 | 9420 | 9420 | 175 |
| 374 | 20230619 | 124900 | 1468322150 | 9420 | 9410 | 9420 | 9410 | 476 |
| 375 | 20230619 | 124800 | 1463841430 | 9410 | 9410 | 9410 | 9410 | 53 |
| 376 | 20230619 | 124700 | 1463342700 | 9410 | 9410 | 9410 | 9410 | 200 |
| 377 | 20230619 | 124600 | 1461460700 | 9410 | 9410 | 9410 | 9410 | 650 |
| 378 | 20230619 | 124500 | 1455344200 | 9420 | 9420 | 9420 | 9420 | 53 |
| 379 | 20230619 | 124400 | 1454844940 | 9410 | 9420 | 9420 | 9410 | 93 |
| 380 | 20230619 | 124300 | 1453969800 | 9410 | 9410 | 9410 | 9410 | 121 |
| 381 | 20230619 | 124200 | 1452831190 | 9410 | 9410 | 9410 | 9410 | 107 |
| 382 | 20230619 | 124100 | 1451824320 | 9410 | 9420 | 9430 | 9410 | 167 |
| 383 | 20230619 | 124000 | 1450251980 | 9420 | 9430 | 9430 | 9420 | 303 |
| 384 | 20230619 | 123900 | 1447397470 | 9430 | 9420 | 9430 | 9420 | 127 |
| 385 | 20230619 | 123800 | 1446201120 | 9410 | 9410 | 9410 | 9410 | 3 |
| 386 | 20230619 | 123700 | 1446172890 | 9420 | 9410 | 9420 | 9410 | 865 |
| 387 | 20230619 | 123600 | 1438032590 | 9410 | 9420 | 9420 | 9410 | 561 |
| 388 | 20230619 | 123500 | 1432748870 | 9420 | 9440 | 9440 | 9420 | 36 |
| 389 | 20230619 | 123400 | 1432409530 | 9440 | 9430 | 9440 | 9430 | 441 |
| 390 | 20230619 | 123300 | 1428247490 | 9440 | 9440 | 9440 | 9430 | 3 |
| 391 | 20230619 | 123200 | 1428219180 | 9420 | 9420 | 9420 | 9420 | 27 |
| 392 | 20230619 | 123100 | 1427964840 | 9440 | 9440 | 9440 | 9440 | 7 |
| 393 | 20230619 | 123000 | 1427898760 | 9450 | 9450 | 9450 | 9450 | 0 |
| 394 | 20230619 | 122900 | 1427898760 | 9450 | 9450 | 9450 | 9450 | 5 |
| 395 | 20230619 | 122800 | 1427851510 | 9450 | 9450 | 9450 | 9450 | 22 |
| 396 | 20230619 | 122700 | 1427643610 | 9460 | 9410 | 9460 | 9410 | 406 |
| 397 | 20230619 | 122600 | 1423822850 | 9400 | 9430 | 9430 | 9400 | 900 |
| 398 | 20230619 | 122500 | 1415353440 | 9460 | 9440 | 9470 | 9440 | 149 |
| 399 | 20230619 | 122400 | 1413944590 | 9440 | 9450 | 9450 | 9440 | 146 |
| 400 | 20230619 | 122300 | 1412565550 | 9450 | 9450 | 9470 | 9450 | 514 |
| 401 | 20230619 | 122200 | 1407707670 | 9460 | 9470 | 9490 | 9450 | 3604 |
| 402 | 20230619 | 122100 | 1373583440 | 9470 | 9480 | 9500 | 9470 | 3622 |
| 403 | 20230619 | 122000 | 1339206900 | 9470 | 9460 | 9470 | 9460 | 811 |
| 404 | 20230619 | 121900 | 1331534830 | 9470 | 9490 | 9500 | 9470 | 2760 |
| 405 | 20230619 | 121800 | 1305339940 | 9480 | 9450 | 9490 | 9450 | 2712 |
| 406 | 20230619 | 121700 | 1279635040 | 9460 | 9490 | 9490 | 9460 | 452 |
| 407 | 20230619 | 121600 | 1275346210 | 9490 | 9410 | 9490 | 9410 | 10906 |
| 408 | 20230619 | 121500 | 1172374930 | 9400 | 9410 | 9410 | 9400 | 210 |
| 409 | 20230619 | 121400 | 1170398930 | 9410 | 9410 | 9410 | 9410 | 167 |
| 410 | 20230619 | 121300 | 1168827460 | 9410 | 9390 | 9410 | 9390 | 527 |
| 411 | 20230619 | 121200 | 1163878910 | 9390 | 9390 | 9390 | 9390 | 684 |
| 412 | 20230619 | 121100 | 1157456150 | 9400 | 9400 | 9400 | 9400 | 165 |
| 413 | 20230619 | 121000 | 1155905150 | 9400 | 9400 | 9400 | 9390 | 597 |
| 414 | 20230619 | 120900 | 1150293360 | 9400 | 9390 | 9400 | 9390 | 417 |
| 415 | 20230619 | 120800 | 1146374030 | 9390 | 9390 | 9390 | 9390 | 2 |
| 416 | 20230619 | 120700 | 1146355250 | 9390 | 9390 | 9390 | 9390 | 1551 |
| 417 | 20230619 | 120600 | 1131791360 | 9390 | 9380 | 9390 | 9380 | 111 |
| 418 | 20230619 | 120500 | 1130749180 | 9380 | 9380 | 9380 | 9380 | 1479 |
| 419 | 20230619 | 120400 | 1116876160 | 9370 | 9370 | 9370 | 9370 | 410 |
| 420 | 20230619 | 120300 | 1113034460 | 9380 | 9380 | 9380 | 9380 | 0 |
| 421 | 20230619 | 120200 | 1113034460 | 9380 | 9380 | 9380 | 9380 | 83 |
| 422 | 20230619 | 120100 | 1112255920 | 9380 | 9380 | 9380 | 9380 | 1 |
| 423 | 20230619 | 120000 | 1112246540 | 9370 | 9380 | 9380 | 9370 | 360 |
| 424 | 20230619 | 115900 | 1108869840 | 9380 | 9380 | 9380 | 9380 | 0 |
| 425 | 20230619 | 115800 | 1108869840 | 9380 | 9380 | 9380 | 9380 | 1 |
| 426 | 20230619 | 115700 | 1108860460 | 9380 | 9380 | 9380 | 9380 | 10 |
| 427 | 20230619 | 115600 | 1108766660 | 9370 | 9380 | 9380 | 9370 | 318 |
| 428 | 20230619 | 115500 | 1105786990 | 9370 | 9360 | 9370 | 9360 | 86 |
| 429 | 20230619 | 115400 | 1104981270 | 9370 | 9370 | 9370 | 9370 | 4 |
| 430 | 20230619 | 115300 | 1104943790 | 9380 | 9370 | 9380 | 9370 | 32 |
| 431 | 20230619 | 115200 | 1104643940 | 9380 | 9380 | 9380 | 9380 | 0 |
| 432 | 20230619 | 115100 | 1104643940 | 9380 | 9380 | 9380 | 9380 | 91 |
| 433 | 20230619 | 115000 | 1103790360 | 9350 | 9380 | 9380 | 9350 | 4702 |
| 434 | 20230619 | 114900 | 1059813520 | 9380 | 9380 | 9380 | 9370 | 57 |
| 435 | 20230619 | 114800 | 1059279160 | 9380 | 9370 | 9380 | 9370 | 27 |
| 436 | 20230619 | 114700 | 1059026100 | 9370 | 9370 | 9370 | 9370 | 10 |
| 437 | 20230619 | 114600 | 1058932400 | 9380 | 9380 | 9380 | 9380 | 13 |
| 438 | 20230619 | 114500 | 1058810460 | 9380 | 9380 | 9380 | 9370 | 10 |
| 439 | 20230619 | 114400 | 1058716670 | 9380 | 9380 | 9380 | 9380 | 3 |
| 440 | 20230619 | 114300 | 1058688530 | 9380 | 9380 | 9380 | 9380 | 1 |
| 441 | 20230619 | 114200 | 1058679150 | 9370 | 9370 | 9370 | 9370 | 27 |
| 442 | 20230619 | 114100 | 1058426160 | 9380 | 9370 | 9380 | 9370 | 7 |
| 443 | 20230619 | 114000 | 1058360540 | 9370 | 9370 | 9370 | 9370 | 127 |
| 444 | 20230619 | 113900 | 1057170550 | 9370 | 9370 | 9370 | 9370 | 0 |
| 445 | 20230619 | 113800 | 1057170550 | 9370 | 9390 | 9390 | 9370 | 144 |
| 446 | 20230619 | 113700 | 1055818430 | 9390 | 9390 | 9390 | 9390 | 0 |
| 447 | 20230619 | 113600 | 1055818430 | 9390 | 9380 | 9390 | 9380 | 66 |
| 448 | 20230619 | 113500 | 1055199330 | 9380 | 9380 | 9380 | 9380 | 0 |
| 449 | 20230619 | 113400 | 1055199330 | 9380 | 9380 | 9390 | 9380 | 504 |
| 450 | 20230619 | 113300 | 1050466810 | 9380 | 9360 | 9390 | 9360 | 993 |
| 451 | 20230619 | 113200 | 1041147560 | 9360 | 9360 | 9360 | 9360 | 0 |
| 452 | 20230619 | 113100 | 1041147560 | 9360 | 9390 | 9390 | 9360 | 455 |
| 453 | 20230619 | 113000 | 1036887680 | 9390 | 9370 | 9390 | 9370 | 117 |
| 454 | 20230619 | 112900 | 1035789150 | 9370 | 9370 | 9370 | 9370 | 0 |
| 455 | 20230619 | 112800 | 1035789150 | 9370 | 9370 | 9370 | 9360 | 22 |
| 456 | 20230619 | 112700 | 1035583020 | 9370 | 9380 | 9380 | 9370 | 17 |
| 457 | 20230619 | 112600 | 1035423720 | 9390 | 9390 | 9390 | 9390 | 1 |
| 458 | 20230619 | 112500 | 1035414330 | 9390 | 9390 | 9390 | 9390 | 1 |
| 459 | 20230619 | 112400 | 1035404940 | 9400 | 9400 | 9400 | 9400 | 160 |
| 460 | 20230619 | 112300 | 1033900940 | 9390 | 9380 | 9390 | 9380 | 557 |
| 461 | 20230619 | 112200 | 1028675020 | 9380 | 9370 | 9380 | 9370 | 1141 |
| 462 | 20230619 | 112100 | 1017980650 | 9350 | 9360 | 9360 | 9350 | 100 |
| 463 | 20230619 | 112000 | 1017045470 | 9350 | 9350 | 9350 | 9350 | 50 |
| 464 | 20230619 | 111900 | 1016577970 | 9350 | 9370 | 9370 | 9350 | 56 |
| 465 | 20230619 | 111800 | 1016054250 | 9370 | 9360 | 9370 | 9360 | 82 |
| 466 | 20230619 | 111700 | 1015286430 | 9350 | 9340 | 9350 | 9340 | 756 |
| 467 | 20230619 | 111600 | 1008221830 | 9340 | 9350 | 9350 | 9340 | 6 |
| 468 | 20230619 | 111500 | 1008165760 | 9340 | 9340 | 9340 | 9340 | 1020 |
| 469 | 20230619 | 111400 | 998638960 | 9340 | 9350 | 9350 | 9340 | 21 |
| 470 | 20230619 | 111300 | 998442620 | 9350 | 9350 | 9350 | 9350 | 1 |
| 471 | 20230619 | 111200 | 998433270 | 9340 | 9340 | 9340 | 9340 | 500 |
| 472 | 20230619 | 111100 | 993763270 | 9340 | 9340 | 9340 | 9340 | 0 |
| 473 | 20230619 | 111000 | 993763270 | 9340 | 9340 | 9340 | 9340 | 11 |
| 474 | 20230619 | 110900 | 993660530 | 9340 | 9340 | 9340 | 9340 | 100 |
| 475 | 20230619 | 110800 | 992726530 | 9350 | 9350 | 9350 | 9350 | 303 |
| 476 | 20230619 | 110700 | 989893480 | 9350 | 9350 | 9350 | 9350 | 286 |
| 477 | 20230619 | 110600 | 987219380 | 9350 | 9350 | 9350 | 9350 | 814 |
| 478 | 20230619 | 110500 | 979608480 | 9350 | 9350 | 9350 | 9350 | 21 |
| 479 | 20230619 | 110400 | 979412130 | 9350 | 9350 | 9350 | 9350 | 74 |
| 480 | 20230619 | 110300 | 978720230 | 9350 | 9350 | 9350 | 9350 | 1 |
| 481 | 20230619 | 110200 | 978710880 | 9360 | 9360 | 9360 | 9360 | 50 |
| 482 | 20230619 | 110100 | 978242880 | 9360 | 9350 | 9360 | 9340 | 1058 |
| 483 | 20230619 | 110000 | 968351540 | 9350 | 9360 | 9360 | 9350 | 1737 |
| 484 | 20230619 | 105900 | 952110580 | 9360 | 9360 | 9360 | 9360 | 2 |
| 485 | 20230619 | 105800 | 952091860 | 9360 | 9360 | 9360 | 9360 | 446 |
| 486 | 20230619 | 105700 | 947917300 | 9360 | 9360 | 9360 | 9360 | 50 |
| 487 | 20230619 | 105600 | 947449300 | 9360 | 9360 | 9360 | 9360 | 314 |
| 488 | 20230619 | 105500 | 944510260 | 9370 | 9370 | 9370 | 9370 | 397 |
| 489 | 20230619 | 105400 | 940790370 | 9370 | 9370 | 9370 | 9370 | 200 |
| 490 | 20230619 | 105300 | 938916370 | 9370 | 9370 | 9370 | 9370 | 60 |
| 491 | 20230619 | 105200 | 938354170 | 9380 | 9370 | 9380 | 9370 | 5 |
| 492 | 20230619 | 105100 | 938307290 | 9370 | 9380 | 9380 | 9370 | 22 |
| 493 | 20230619 | 105000 | 938101130 | 9370 | 9370 | 9370 | 9370 | 53 |
| 494 | 20230619 | 104900 | 937604520 | 9360 | 9360 | 9360 | 9360 | 0 |
| 495 | 20230619 | 104800 | 937604520 | 9360 | 9360 | 9360 | 9360 | 50 |
| 496 | 20230619 | 104700 | 937136520 | 9380 | 9370 | 9380 | 9370 | 404 |
| 497 | 20230619 | 104600 | 933351000 | 9370 | 9360 | 9370 | 9360 | 190 |
| 498 | 20230619 | 104500 | 931571500 | 9360 | 9360 | 9360 | 9360 | 30 |
| 499 | 20230619 | 104400 | 931290700 | 9360 | 9360 | 9360 | 9360 | 171 |
| 500 | 20230619 | 104300 | 929690140 | 9360 | 9370 | 9370 | 9360 | 416 |
| 501 | 20230619 | 104200 | 925796080 | 9370 | 9360 | 9370 | 9360 | 105 |
| 502 | 20230619 | 104100 | 924813180 | 9360 | 9360 | 9360 | 9360 | 717 |
| 503 | 20230619 | 104000 | 918102060 | 9360 | 9360 | 9360 | 9360 | 0 |
| 504 | 20230619 | 103900 | 918102060 | 9360 | 9360 | 9360 | 9360 | 300 |
| 505 | 20230619 | 103800 | 915294060 | 9360 | 9360 | 9360 | 9360 | 174 |
| 506 | 20230619 | 103700 | 913665420 | 9360 | 9360 | 9360 | 9360 | 28 |
| 507 | 20230619 | 103600 | 913403340 | 9360 | 9360 | 9360 | 9350 | 58 |
| 508 | 20230619 | 103500 | 912860810 | 9350 | 9350 | 9350 | 9350 | 82 |
| 509 | 20230619 | 103400 | 912094110 | 9380 | 9380 | 9380 | 9380 | 0 |
| 510 | 20230619 | 103300 | 912094110 | 9380 | 9380 | 9380 | 9350 | 946 |
| 511 | 20230619 | 103200 | 903237420 | 9380 | 9380 | 9380 | 9370 | 213 |
| 512 | 20230619 | 103100 | 901239980 | 9380 | 9380 | 9380 | 9380 | 348 |
| 513 | 20230619 | 103000 | 897975740 | 9380 | 9390 | 9390 | 9380 | 457 |
| 514 | 20230619 | 102900 | 893688010 | 9390 | 9390 | 9390 | 9390 | 0 |
| 515 | 20230619 | 102800 | 893688010 | 9390 | 9390 | 9390 | 9390 | 430 |
| 516 | 20230619 | 102700 | 889650310 | 9380 | 9410 | 9410 | 9380 | 231 |
| 517 | 20230619 | 102600 | 887482510 | 9390 | 9400 | 9400 | 9390 | 3994 |
| 518 | 20230619 | 102500 | 849967980 | 9400 | 9400 | 9400 | 9400 | 1219 |
| 519 | 20230619 | 102400 | 838509380 | 9390 | 9390 | 9400 | 9390 | 719 |
| 520 | 20230619 | 102300 | 831755060 | 9390 | 9350 | 9390 | 9350 | 3274 |
| 521 | 20230619 | 102200 | 801065750 | 9340 | 9350 | 9350 | 9340 | 412 |
| 522 | 20230619 | 102100 | 797213560 | 9350 | 9350 | 9350 | 9350 | 184 |
| 523 | 20230619 | 102000 | 795493160 | 9350 | 9350 | 9350 | 9350 | 1151 |
| 524 | 20230619 | 101900 | 784731310 | 9350 | 9350 | 9350 | 9350 | 11 |
| 525 | 20230619 | 101800 | 784628460 | 9350 | 9350 | 9360 | 9350 | 284 |
| 526 | 20230619 | 101700 | 781972750 | 9360 | 9360 | 9360 | 9350 | 1824 |
| 527 | 20230619 | 101600 | 764900950 | 9360 | 9370 | 9370 | 9360 | 32 |
| 528 | 20230619 | 101500 | 764601400 | 9370 | 9370 | 9370 | 9370 | 93 |
| 529 | 20230619 | 101400 | 763729990 | 9370 | 9370 | 9370 | 9370 | 211 |
| 530 | 20230619 | 101300 | 761752920 | 9360 | 9350 | 9360 | 9350 | 185 |
| 531 | 20230619 | 101200 | 760021330 | 9360 | 9330 | 9360 | 9330 | 281 |
| 532 | 20230619 | 101100 | 757392430 | 9360 | 9350 | 9360 | 9350 | 265 |
| 533 | 20230619 | 101000 | 754912470 | 9320 | 9340 | 9340 | 9320 | 1441 |
| 534 | 20230619 | 100900 | 741459710 | 9340 | 9340 | 9340 | 9340 | 11 |
| 535 | 20230619 | 100800 | 741356970 | 9340 | 9320 | 9340 | 9320 | 10 |
| 536 | 20230619 | 100700 | 741263710 | 9320 | 9340 | 9340 | 9320 | 550 |
| 537 | 20230619 | 100600 | 736135420 | 9340 | 9340 | 9340 | 9340 | 56 |
| 538 | 20230619 | 100500 | 735612380 | 9340 | 9330 | 9340 | 9330 | 53 |
| 539 | 20230619 | 100400 | 735117470 | 9330 | 9330 | 9330 | 9330 | 1 |
| 540 | 20230619 | 100300 | 735108140 | 9330 | 9340 | 9340 | 9330 | 283 |
| 541 | 20230619 | 100200 | 732464940 | 9330 | 9330 | 9330 | 9330 | 0 |
| 542 | 20230619 | 100100 | 732464940 | 9330 | 9340 | 9340 | 9330 | 320 |
| 543 | 20230619 | 100000 | 729478680 | 9340 | 9350 | 9350 | 9340 | 410 |
| 544 | 20230619 | 095900 | 725648060 | 9350 | 9360 | 9370 | 9350 | 2158 |
| 545 | 20230619 | 095800 | 705463690 | 9370 | 9370 | 9380 | 9370 | 304 |
| 546 | 20230619 | 095700 | 702615200 | 9360 | 9370 | 9370 | 9360 | 126 |
| 547 | 20230619 | 095600 | 701435650 | 9380 | 9380 | 9380 | 9380 | 67 |
| 548 | 20230619 | 095500 | 700807190 | 9380 | 9370 | 9380 | 9370 | 463 |
| 549 | 20230619 | 095400 | 696468680 | 9370 | 9380 | 9380 | 9360 | 113 |
| 550 | 20230619 | 095300 | 695408970 | 9380 | 9380 | 9380 | 9380 | 310 |
| 551 | 20230619 | 095200 | 692501170 | 9380 | 9370 | 9380 | 9360 | 1382 |
| 552 | 20230619 | 095100 | 679550440 | 9360 | 9350 | 9360 | 9350 | 265 |
| 553 | 20230619 | 095000 | 677070380 | 9350 | 9350 | 9350 | 9350 | 322 |
| 554 | 20230619 | 094900 | 674059680 | 9350 | 9350 | 9350 | 9340 | 91 |
| 555 | 20230619 | 094800 | 673208870 | 9350 | 9370 | 9370 | 9350 | 280 |
| 556 | 20230619 | 094700 | 670590070 | 9360 | 9360 | 9370 | 9360 | 865 |
| 557 | 20230619 | 094600 | 662492990 | 9370 | 9380 | 9390 | 9370 | 663 |
| 558 | 20230619 | 094500 | 656274150 | 9380 | 9350 | 9380 | 9350 | 934 |
| 559 | 20230619 | 094400 | 647531090 | 9350 | 9320 | 9350 | 9320 | 2916 |
| 560 | 20230619 | 094300 | 620328980 | 9320 | 9320 | 9330 | 9320 | 791 |
| 561 | 20230619 | 094200 | 612949380 | 9330 | 9320 | 9330 | 9320 | 1069 |
| 562 | 20230619 | 094100 | 602978760 | 9320 | 9260 | 9320 | 9260 | 6316 |
| 563 | 20230619 | 094000 | 544300720 | 9260 | 9250 | 9260 | 9250 | 523 |
| 564 | 20230619 | 093900 | 539462950 | 9250 | 9250 | 9250 | 9240 | 1501 |
| 565 | 20230619 | 093800 | 525580660 | 9250 | 9250 | 9260 | 9250 | 281 |
| 566 | 20230619 | 093700 | 522980500 | 9260 | 9260 | 9260 | 9260 | 221 |
| 567 | 20230619 | 093600 | 520934040 | 9260 | 9260 | 9260 | 9260 | 659 |
| 568 | 20230619 | 093500 | 514831700 | 9260 | 9250 | 9260 | 9250 | 492 |
| 569 | 20230619 | 093400 | 510280480 | 9250 | 9260 | 9260 | 9250 | 284 |
| 570 | 20230619 | 093300 | 507650650 | 9260 | 9260 | 9260 | 9260 | 905 |
| 571 | 20230619 | 093200 | 499270350 | 9260 | 9250 | 9260 | 9250 | 1933 |
| 572 | 20230619 | 093100 | 481383430 | 9250 | 9270 | 9270 | 9250 | 1492 |
| 573 | 20230619 | 093000 | 467581580 | 9250 | 9250 | 9260 | 9250 | 272 |
| 574 | 20230619 | 092900 | 465065320 | 9250 | 9250 | 9250 | 9250 | 611 |
| 575 | 20230619 | 092800 | 459413570 | 9250 | 9260 | 9260 | 9250 | 120 |
| 576 | 20230619 | 092700 | 458303450 | 9260 | 9250 | 9260 | 9250 | 2540 |
| 577 | 20230619 | 092600 | 434804220 | 9250 | 9250 | 9250 | 9250 | 72 |
| 578 | 20230619 | 092500 | 434138220 | 9250 | 9250 | 9250 | 9240 | 874 |
| 579 | 20230619 | 092400 | 426055480 | 9240 | 9250 | 9250 | 9240 | 709 |
| 580 | 20230619 | 092300 | 419497500 | 9250 | 9250 | 9260 | 9250 | 312 |
| 581 | 20230619 | 092200 | 416611400 | 9260 | 9270 | 9270 | 9260 | 639 |
| 582 | 20230619 | 092100 | 410694160 | 9270 | 9270 | 9270 | 9270 | 0 |
| 583 | 20230619 | 092000 | 410694160 | 9270 | 9270 | 9270 | 9260 | 1171 |
| 584 | 20230619 | 091900 | 399844410 | 9270 | 9280 | 9280 | 9270 | 2055 |
| 585 | 20230619 | 091800 | 380792850 | 9280 | 9270 | 9280 | 9250 | 2320 |
| 586 | 20230619 | 091700 | 359277990 | 9270 | 9280 | 9280 | 9250 | 389 |
| 587 | 20230619 | 091600 | 355668700 | 9280 | 9250 | 9280 | 9250 | 1790 |
| 588 | 20230619 | 091500 | 339083620 | 9250 | 9250 | 9250 | 9240 | 803 |
| 589 | 20230619 | 091400 | 331657640 | 9250 | 9250 | 9250 | 9240 | 176 |
| 590 | 20230619 | 091300 | 330029740 | 9220 | 9210 | 9250 | 9210 | 2239 |
| 591 | 20230619 | 091200 | 309359700 | 9210 | 9230 | 9230 | 9210 | 2205 |
| 592 | 20230619 | 091100 | 289030280 | 9230 | 9260 | 9260 | 9230 | 267 |
| 593 | 20230619 | 091000 | 286563150 | 9220 | 9260 | 9260 | 9220 | 10413 |
| 594 | 20230619 | 090900 | 190388250 | 9260 | 9260 | 9260 | 9250 | 99 |
| 595 | 20230619 | 090800 | 189471610 | 9250 | 9270 | 9270 | 9240 | 1662 |
| 596 | 20230619 | 090700 | 174095050 | 9270 | 9260 | 9270 | 9260 | 110 |
| 597 | 20230619 | 090600 | 173075720 | 9260 | 9270 | 9300 | 9260 | 545 |
| 598 | 20230619 | 090500 | 168024010 | 9270 | 9270 | 9300 | 9260 | 1285 |
| 599 | 20230619 | 090400 | 156105980 | 9300 | 9270 | 9300 | 9260 | 1216 |
| 600 | 20230619 | 090300 | 144829290 | 9260 | 9270 | 9270 | 9230 | 1377 |
| 601 | 20230619 | 090200 | 132092090 | 9240 | 9240 | 9270 | 9220 | 2896 |
| 602 | 20230619 | 090100 | 105352990 | 9230 | 9300 | 9300 | 9220 | 7471 |
| 603 | 20230619 | 090000 | 36158400 | 9300 | 9300 | 9300 | 9300 | 3888 |