28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 184200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 3639 |
| 3 | 20230613 | 184100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 4 | 20230613 | 184000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 5 | 20230613 | 183900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 6 | 20230613 | 183800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 7 | 20230613 | 183700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 8 | 20230613 | 183600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 9 | 20230613 | 183500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 10 | 20230613 | 183400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 11 | 20230613 | 183300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 12 | 20230613 | 183200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 13 | 20230613 | 183100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 14 | 20230613 | 183000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 15 | 20230613 | 182900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 16 | 20230613 | 182800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 17 | 20230613 | 182700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 18 | 20230613 | 182600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 19 | 20230613 | 182500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 20 | 20230613 | 182400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 21 | 20230613 | 182300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 22 | 20230613 | 182200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 23 | 20230613 | 182100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 24 | 20230613 | 182000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 25 | 20230613 | 181900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 26 | 20230613 | 181800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 27 | 20230613 | 181700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 28 | 20230613 | 181600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 29 | 20230613 | 181500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 30 | 20230613 | 181400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 31 | 20230613 | 181300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 32 | 20230613 | 181200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 3639 |
| 33 | 20230613 | 181100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 34 | 20230613 | 181000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 35 | 20230613 | 180900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 36 | 20230613 | 180800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 37 | 20230613 | 180700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 38 | 20230613 | 180600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 39 | 20230613 | 180500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 40 | 20230613 | 180400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 41 | 20230613 | 180300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 42 | 20230613 | 180200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 43 | 20230613 | 180100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 44 | 20230613 | 180000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 45 | 20230613 | 175900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 46 | 20230613 | 175800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 47 | 20230613 | 175700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 48 | 20230613 | 175600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 49 | 20230613 | 175500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 50 | 20230613 | 175400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 51 | 20230613 | 175300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 52 | 20230613 | 175200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 53 | 20230613 | 175100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 54 | 20230613 | 175000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 55 | 20230613 | 174900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 56 | 20230613 | 174800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 57 | 20230613 | 174700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 58 | 20230613 | 174600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 59 | 20230613 | 174500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 60 | 20230613 | 174400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 61 | 20230613 | 174300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 62 | 20230613 | 174200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 3639 |
| 63 | 20230613 | 174100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 64 | 20230613 | 174000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 65 | 20230613 | 173900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 66 | 20230613 | 173800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 67 | 20230613 | 173700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 68 | 20230613 | 173600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 69 | 20230613 | 173500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 70 | 20230613 | 173400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 71 | 20230613 | 173300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 72 | 20230613 | 173200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 73 | 20230613 | 173100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 74 | 20230613 | 173000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 75 | 20230613 | 172900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 76 | 20230613 | 172800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 77 | 20230613 | 172700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 78 | 20230613 | 172600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 79 | 20230613 | 172500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 80 | 20230613 | 172400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 81 | 20230613 | 172300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 82 | 20230613 | 172200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 83 | 20230613 | 172100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 84 | 20230613 | 172000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 85 | 20230613 | 171900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 86 | 20230613 | 171800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 87 | 20230613 | 171700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 88 | 20230613 | 171600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 89 | 20230613 | 171500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 90 | 20230613 | 171400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 91 | 20230613 | 171300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 92 | 20230613 | 171200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 3639 |
| 93 | 20230613 | 171100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 94 | 20230613 | 171000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 95 | 20230613 | 170900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 96 | 20230613 | 170800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 97 | 20230613 | 170700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 98 | 20230613 | 170600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 99 | 20230613 | 170500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 100 | 20230613 | 170400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 101 | 20230613 | 170300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 102 | 20230613 | 170200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 103 | 20230613 | 170100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 104 | 20230613 | 170000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 105 | 20230613 | 165900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 106 | 20230613 | 165800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 107 | 20230613 | 165700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 108 | 20230613 | 165600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 109 | 20230613 | 165500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 110 | 20230613 | 165400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 111 | 20230613 | 165300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 112 | 20230613 | 165200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 113 | 20230613 | 165100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 114 | 20230613 | 165000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 115 | 20230613 | 164900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 116 | 20230613 | 164800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 117 | 20230613 | 164700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 118 | 20230613 | 164600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 119 | 20230613 | 164500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 120 | 20230613 | 164400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 121 | 20230613 | 164300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 122 | 20230613 | 164200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 3639 |
| 123 | 20230613 | 164100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 124 | 20230613 | 164000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 125 | 20230613 | 163900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 126 | 20230613 | 163800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 127 | 20230613 | 163700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 128 | 20230613 | 163600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 129 | 20230613 | 163500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 130 | 20230613 | 163400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 131 | 20230613 | 163300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 132 | 20230613 | 163200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 133 | 20230613 | 163100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 134 | 20230613 | 163000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 135 | 20230613 | 162900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 136 | 20230613 | 162800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 137 | 20230613 | 162700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 138 | 20230613 | 162600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 139 | 20230613 | 162500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 140 | 20230613 | 162400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 141 | 20230613 | 162300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 142 | 20230613 | 162200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 143 | 20230613 | 162100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 144 | 20230613 | 162000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 145 | 20230613 | 161900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 146 | 20230613 | 161800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 147 | 20230613 | 161700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 148 | 20230613 | 161600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 149 | 20230613 | 161500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 150 | 20230613 | 161400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 151 | 20230613 | 161300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 152 | 20230613 | 161200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 3639 |
| 153 | 20230613 | 161100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 154 | 20230613 | 161000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 155 | 20230613 | 160900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 156 | 20230613 | 160800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 157 | 20230613 | 160700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 158 | 20230613 | 160600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 159 | 20230613 | 160500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 160 | 20230613 | 160400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 161 | 20230613 | 160300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 162 | 20230613 | 160200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 163 | 20230613 | 160100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 164 | 20230613 | 160000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 165 | 20230613 | 155900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 166 | 20230613 | 155800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 167 | 20230613 | 155700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 168 | 20230613 | 155600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 169 | 20230613 | 155500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 170 | 20230613 | 155400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 171 | 20230613 | 155300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 172 | 20230613 | 155200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 173 | 20230613 | 155100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 174 | 20230613 | 155000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 175 | 20230613 | 154900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 176 | 20230613 | 154800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 177 | 20230613 | 154700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 178 | 20230613 | 154600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 179 | 20230613 | 154500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 180 | 20230613 | 154400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 181 | 20230613 | 154300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 182 | 20230613 | 154200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 3639 |
| 183 | 20230613 | 154100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 184 | 20230613 | 154000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 185 | 20230613 | 153900 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 186 | 20230613 | 153800 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 187 | 20230613 | 153700 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 188 | 20230613 | 153600 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 189 | 20230613 | 153500 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 190 | 20230613 | 153400 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 191 | 20230613 | 153300 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 192 | 20230613 | 153200 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 193 | 20230613 | 153100 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 0 |
| 194 | 20230613 | 153000 | 2769996700 | 8340 | 8340 | 8340 | 8340 | 3639 |
| 195 | 20230613 | 152900 | 2739647440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 196 | 20230613 | 152800 | 2739647440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 197 | 20230613 | 152700 | 2739647440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 198 | 20230613 | 152600 | 2739647440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 199 | 20230613 | 152500 | 2739647440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 200 | 20230613 | 152400 | 2739647440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 201 | 20230613 | 152300 | 2739647440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 202 | 20230613 | 152200 | 2739647440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 203 | 20230613 | 152100 | 2739647440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 204 | 20230613 | 152000 | 2739647440 | 8290 | 8290 | 8290 | 8290 | 0 |
| 205 | 20230613 | 151900 | 2739647440 | 8290 | 8310 | 8360 | 8270 | 1117 |
| 206 | 20230613 | 151800 | 2730372860 | 8270 | 8280 | 8280 | 8270 | 4 |
| 207 | 20230613 | 151700 | 2730339750 | 8290 | 8380 | 8380 | 8290 | 33 |
| 208 | 20230613 | 151600 | 2730066040 | 8380 | 8380 | 8380 | 8380 | 1 |
| 209 | 20230613 | 151500 | 2730057660 | 8380 | 8380 | 8380 | 8380 | 25 |
| 210 | 20230613 | 151400 | 2729848160 | 8400 | 8360 | 8400 | 8360 | 308 |
| 211 | 20230613 | 151300 | 2727269550 | 8370 | 8370 | 8370 | 8370 | 92 |
| 212 | 20230613 | 151200 | 2726499510 | 8390 | 8280 | 8390 | 8280 | 30 |
| 213 | 20230613 | 151100 | 2726248030 | 8280 | 8280 | 8280 | 8280 | 18 |
| 214 | 20230613 | 151000 | 2726098990 | 8410 | 8410 | 8410 | 8410 | 0 |
| 215 | 20230613 | 150900 | 2726098990 | 8410 | 8380 | 8410 | 8270 | 396 |
| 216 | 20230613 | 150800 | 2722795640 | 8400 | 8400 | 8400 | 8400 | 108 |
| 217 | 20230613 | 150700 | 2721888440 | 8410 | 8400 | 8410 | 8400 | 91 |
| 218 | 20230613 | 150600 | 2721123430 | 8400 | 8400 | 8420 | 8400 | 197 |
| 219 | 20230613 | 150500 | 2719466490 | 8420 | 8400 | 8420 | 8400 | 112 |
| 220 | 20230613 | 150400 | 2718523570 | 8420 | 8400 | 8420 | 8400 | 118 |
| 221 | 20230613 | 150300 | 2717530280 | 8420 | 8400 | 8420 | 8400 | 110 |
| 222 | 20230613 | 150200 | 2716604570 | 8400 | 8400 | 8410 | 8400 | 102 |
| 223 | 20230613 | 150100 | 2715746930 | 8410 | 8380 | 8410 | 8380 | 76 |
| 224 | 20230613 | 150000 | 2715108020 | 8310 | 8400 | 8410 | 8310 | 988 |
| 225 | 20230613 | 145900 | 2706855040 | 8400 | 8400 | 8410 | 8400 | 107 |
| 226 | 20230613 | 145800 | 2705955380 | 8410 | 8400 | 8410 | 8400 | 176 |
| 227 | 20230613 | 145700 | 2704475280 | 8400 | 8400 | 8400 | 8400 | 0 |
| 228 | 20230613 | 145600 | 2704475280 | 8400 | 8400 | 8430 | 8400 | 178 |
| 229 | 20230613 | 145500 | 2702979090 | 8400 | 8400 | 8430 | 8310 | 645 |
| 230 | 20230613 | 145400 | 2697573020 | 8400 | 8400 | 8420 | 8400 | 243 |
| 231 | 20230613 | 145300 | 2695530090 | 8400 | 8390 | 8400 | 8390 | 243 |
| 232 | 20230613 | 145200 | 2693488990 | 8380 | 8380 | 8400 | 8380 | 105 |
| 233 | 20230613 | 145100 | 2692607170 | 8380 | 8380 | 8380 | 8380 | 0 |
| 234 | 20230613 | 145000 | 2692607170 | 8380 | 8380 | 8400 | 8310 | 198 |
| 235 | 20230613 | 144900 | 2690944650 | 8400 | 8370 | 8400 | 8370 | 142 |
| 236 | 20230613 | 144800 | 2689752930 | 8310 | 8310 | 8310 | 8310 | 0 |
| 237 | 20230613 | 144700 | 2689752930 | 8310 | 8310 | 8310 | 8310 | 0 |
| 238 | 20230613 | 144600 | 2689752930 | 8310 | 8300 | 8380 | 8280 | 339 |
| 239 | 20230613 | 144500 | 2686940840 | 8300 | 8330 | 8330 | 8300 | 310 |
| 240 | 20230613 | 144400 | 2684366010 | 8400 | 8400 | 8400 | 8400 | 0 |
| 241 | 20230613 | 144300 | 2684366010 | 8400 | 8320 | 8400 | 8310 | 153 |
| 242 | 20230613 | 144200 | 2683082710 | 8310 | 8310 | 8310 | 8310 | 0 |
| 243 | 20230613 | 144100 | 2683082710 | 8310 | 8340 | 8400 | 8310 | 576 |
| 244 | 20230613 | 144000 | 2678289350 | 8400 | 8390 | 8400 | 8390 | 80 |
| 245 | 20230613 | 143900 | 2677617500 | 8390 | 8390 | 8390 | 8390 | 113 |
| 246 | 20230613 | 143800 | 2676669430 | 8390 | 8390 | 8390 | 8390 | 357 |
| 247 | 20230613 | 143700 | 2673674200 | 8390 | 8390 | 8390 | 8390 | 146 |
| 248 | 20230613 | 143600 | 2672449260 | 8390 | 8390 | 8390 | 8390 | 2 |
| 249 | 20230613 | 143500 | 2672432480 | 8380 | 8380 | 8380 | 8380 | 16 |
| 250 | 20230613 | 143400 | 2672298400 | 8380 | 8340 | 8380 | 8330 | 14 |
| 251 | 20230613 | 143300 | 2672181300 | 8330 | 8340 | 8340 | 8330 | 100 |
| 252 | 20230613 | 143200 | 2671348210 | 8330 | 8340 | 8340 | 8310 | 135 |
| 253 | 20230613 | 143100 | 2670225330 | 8340 | 8340 | 8340 | 8340 | 36 |
| 254 | 20230613 | 143000 | 2669925090 | 8350 | 8350 | 8350 | 8350 | 1 |
| 255 | 20230613 | 142900 | 2669916740 | 8310 | 8360 | 8360 | 8310 | 252 |
| 256 | 20230613 | 142800 | 2667817370 | 8360 | 8380 | 8380 | 8360 | 10 |
| 257 | 20230613 | 142700 | 2667733590 | 8360 | 8360 | 8360 | 8360 | 0 |
| 258 | 20230613 | 142600 | 2667733590 | 8360 | 8370 | 8370 | 8360 | 27 |
| 259 | 20230613 | 142500 | 2667507610 | 8370 | 8370 | 8370 | 8370 | 60 |
| 260 | 20230613 | 142400 | 2667005410 | 8370 | 8370 | 8370 | 8370 | 184 |
| 261 | 20230613 | 142300 | 2665465330 | 8370 | 8370 | 8370 | 8370 | 100 |
| 262 | 20230613 | 142200 | 2664628330 | 8380 | 8380 | 8380 | 8380 | 0 |
| 263 | 20230613 | 142100 | 2664628330 | 8380 | 8410 | 8410 | 8380 | 160 |
| 264 | 20230613 | 142000 | 2663284680 | 8420 | 8420 | 8420 | 8420 | 3 |
| 265 | 20230613 | 141900 | 2663259420 | 8440 | 8440 | 8440 | 8440 | 0 |
| 266 | 20230613 | 141800 | 2663259420 | 8440 | 8440 | 8440 | 8440 | 9 |
| 267 | 20230613 | 141700 | 2663183460 | 8410 | 8410 | 8410 | 8410 | 0 |
| 268 | 20230613 | 141600 | 2663183460 | 8410 | 8430 | 8430 | 8410 | 89 |
| 269 | 20230613 | 141500 | 2662434890 | 8450 | 8450 | 8450 | 8450 | 8 |
| 270 | 20230613 | 141400 | 2662367290 | 8450 | 8450 | 8450 | 8450 | 0 |
| 271 | 20230613 | 141300 | 2662367290 | 8450 | 8430 | 8450 | 8430 | 4 |
| 272 | 20230613 | 141200 | 2662333510 | 8450 | 8430 | 8450 | 8430 | 154 |
| 273 | 20230613 | 141100 | 2661032290 | 8430 | 8430 | 8430 | 8430 | 5 |
| 274 | 20230613 | 141000 | 2660990140 | 8430 | 8430 | 8430 | 8430 | 53 |
| 275 | 20230613 | 140900 | 2660543350 | 8430 | 8430 | 8430 | 8430 | 0 |
| 276 | 20230613 | 140800 | 2660543350 | 8430 | 8430 | 8430 | 8430 | 35 |
| 277 | 20230613 | 140700 | 2660248300 | 8460 | 8450 | 8460 | 8450 | 89 |
| 278 | 20230613 | 140600 | 2659495650 | 8460 | 8450 | 8460 | 8450 | 203 |
| 279 | 20230613 | 140500 | 2657779090 | 8450 | 8430 | 8450 | 8430 | 339 |
| 280 | 20230613 | 140400 | 2654916850 | 8430 | 8430 | 8430 | 8430 | 33 |
| 281 | 20230613 | 140300 | 2654638660 | 8430 | 8430 | 8430 | 8430 | 55 |
| 282 | 20230613 | 140200 | 2654175010 | 8440 | 8440 | 8440 | 8440 | 0 |
| 283 | 20230613 | 140100 | 2654175010 | 8440 | 8440 | 8440 | 8440 | 0 |
| 284 | 20230613 | 140000 | 2654175010 | 8440 | 8440 | 8440 | 8440 | 20 |
| 285 | 20230613 | 135900 | 2654006210 | 8380 | 8380 | 8380 | 8380 | 0 |
| 286 | 20230613 | 135800 | 2654006210 | 8380 | 8400 | 8400 | 8380 | 39 |
| 287 | 20230613 | 135700 | 2653679350 | 8450 | 8450 | 8480 | 8450 | 1184 |
| 288 | 20230613 | 135600 | 2643672440 | 8460 | 8430 | 8460 | 8430 | 186 |
| 289 | 20230613 | 135500 | 2642100980 | 8400 | 8410 | 8410 | 8400 | 23 |
| 290 | 20230613 | 135400 | 2641907580 | 8400 | 8400 | 8400 | 8400 | 95 |
| 291 | 20230613 | 135300 | 2641109580 | 8400 | 8400 | 8400 | 8400 | 2 |
| 292 | 20230613 | 135200 | 2641092780 | 8400 | 8400 | 8400 | 8400 | 5 |
| 293 | 20230613 | 135100 | 2641050780 | 8430 | 8310 | 8430 | 8310 | 1468 |
| 294 | 20230613 | 135000 | 2628769990 | 8280 | 8280 | 8280 | 8280 | 228 |
| 295 | 20230613 | 134900 | 2626882150 | 8260 | 8260 | 8260 | 8260 | 12 |
| 296 | 20230613 | 134800 | 2626783030 | 8260 | 8270 | 8270 | 8260 | 20 |
| 297 | 20230613 | 134700 | 2626617780 | 8260 | 8280 | 8280 | 8260 | 1002 |
| 298 | 20230613 | 134600 | 2618334750 | 8280 | 8300 | 8300 | 8280 | 699 |
| 299 | 20230613 | 134500 | 2612540830 | 8320 | 8320 | 8320 | 8320 | 1 |
| 300 | 20230613 | 134400 | 2612532510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 301 | 20230613 | 134300 | 2612532510 | 8320 | 8320 | 8320 | 8320 | 0 |
| 302 | 20230613 | 134200 | 2612532510 | 8320 | 8320 | 8320 | 8320 | 3 |
| 303 | 20230613 | 134100 | 2612507550 | 8330 | 8330 | 8330 | 8330 | 0 |
| 304 | 20230613 | 134000 | 2612507550 | 8330 | 8330 | 8330 | 8330 | 87 |
| 305 | 20230613 | 133900 | 2611782840 | 8330 | 8330 | 8330 | 8330 | 3 |
| 306 | 20230613 | 133800 | 2611757850 | 8330 | 8330 | 8330 | 8330 | 161 |
| 307 | 20230613 | 133700 | 2610416720 | 8330 | 8330 | 8330 | 8330 | 20 |
| 308 | 20230613 | 133600 | 2610250120 | 8330 | 8330 | 8330 | 8330 | 0 |
| 309 | 20230613 | 133500 | 2610250120 | 8330 | 8300 | 8330 | 8270 | 2373 |
| 310 | 20230613 | 133400 | 2590597700 | 8290 | 8290 | 8290 | 8290 | 0 |
| 311 | 20230613 | 133300 | 2590597700 | 8290 | 8290 | 8290 | 8290 | 0 |
| 312 | 20230613 | 133200 | 2590597700 | 8290 | 8310 | 8310 | 8290 | 511 |
| 313 | 20230613 | 133100 | 2586359000 | 8300 | 8300 | 8300 | 8300 | 0 |
| 314 | 20230613 | 133000 | 2586359000 | 8300 | 8320 | 8320 | 8300 | 1119 |
| 315 | 20230613 | 132900 | 2577063310 | 8310 | 8350 | 8350 | 8310 | 419 |
| 316 | 20230613 | 132800 | 2573569090 | 8350 | 8350 | 8350 | 8350 | 1 |
| 317 | 20230613 | 132700 | 2573560740 | 8350 | 8350 | 8350 | 8350 | 45 |
| 318 | 20230613 | 132600 | 2573184990 | 8360 | 8350 | 8360 | 8350 | 53 |
| 319 | 20230613 | 132500 | 2572742350 | 8350 | 8370 | 8370 | 8350 | 980 |
| 320 | 20230613 | 132400 | 2564556530 | 8360 | 8370 | 8380 | 8360 | 120 |
| 321 | 20230613 | 132300 | 2563552180 | 8380 | 8410 | 8410 | 8380 | 544 |
| 322 | 20230613 | 132200 | 2558992060 | 8430 | 8440 | 8440 | 8430 | 306 |
| 323 | 20230613 | 132100 | 2556412420 | 8460 | 8460 | 8460 | 8460 | 0 |
| 324 | 20230613 | 132000 | 2556412420 | 8460 | 8460 | 8460 | 8460 | 2 |
| 325 | 20230613 | 131900 | 2556395500 | 8450 | 8460 | 8460 | 8450 | 62 |
| 326 | 20230613 | 131800 | 2555870990 | 8460 | 8460 | 8460 | 8460 | 0 |
| 327 | 20230613 | 131700 | 2555870990 | 8460 | 8460 | 8460 | 8460 | 0 |
| 328 | 20230613 | 131600 | 2555870990 | 8460 | 8460 | 8460 | 8460 | 0 |
| 329 | 20230613 | 131500 | 2555870990 | 8460 | 8460 | 8460 | 8460 | 113 |
| 330 | 20230613 | 131400 | 2554915010 | 8460 | 8460 | 8460 | 8460 | 520 |
| 331 | 20230613 | 131300 | 2550515810 | 8460 | 8460 | 8460 | 8460 | 600 |
| 332 | 20230613 | 131200 | 2545439810 | 8460 | 8460 | 8460 | 8460 | 0 |
| 333 | 20230613 | 131100 | 2545439810 | 8460 | 8460 | 8460 | 8460 | 14 |
| 334 | 20230613 | 131000 | 2545321370 | 8460 | 8450 | 8460 | 8450 | 60 |
| 335 | 20230613 | 130900 | 2544813990 | 8450 | 8450 | 8450 | 8450 | 122 |
| 336 | 20230613 | 130800 | 2543783090 | 8450 | 8450 | 8450 | 8450 | 13 |
| 337 | 20230613 | 130700 | 2543673240 | 8440 | 8450 | 8450 | 8440 | 286 |
| 338 | 20230613 | 130600 | 2541256560 | 8460 | 8460 | 8460 | 8460 | 378 |
| 339 | 20230613 | 130500 | 2538058680 | 8470 | 8450 | 8470 | 8450 | 282 |
| 340 | 20230613 | 130400 | 2535672200 | 8410 | 8390 | 8410 | 8380 | 274 |
| 341 | 20230613 | 130300 | 2533373200 | 8410 | 8410 | 8410 | 8410 | 6 |
| 342 | 20230613 | 130200 | 2533322740 | 8410 | 8410 | 8410 | 8410 | 1 |
| 343 | 20230613 | 130100 | 2533314330 | 8380 | 8410 | 8410 | 8380 | 452 |
| 344 | 20230613 | 130000 | 2529518880 | 8410 | 8400 | 8410 | 8400 | 1374 |
| 345 | 20230613 | 125900 | 2517977080 | 8410 | 8450 | 8450 | 8410 | 487 |
| 346 | 20230613 | 125800 | 2513877790 | 8470 | 8470 | 8470 | 8470 | 2 |
| 347 | 20230613 | 125700 | 2513860850 | 8470 | 8460 | 8470 | 8460 | 50 |
| 348 | 20230613 | 125600 | 2513437370 | 8470 | 8470 | 8470 | 8470 | 272 |
| 349 | 20230613 | 125500 | 2511133530 | 8470 | 8470 | 8470 | 8470 | 12 |
| 350 | 20230613 | 125400 | 2511031890 | 8460 | 8460 | 8460 | 8460 | 0 |
| 351 | 20230613 | 125300 | 2511031890 | 8460 | 8460 | 8460 | 8460 | 149 |
| 352 | 20230613 | 125200 | 2509771350 | 8470 | 8470 | 8470 | 8460 | 64 |
| 353 | 20230613 | 125100 | 2509229800 | 8460 | 8460 | 8460 | 8460 | 449 |
| 354 | 20230613 | 125000 | 2505431260 | 8460 | 8460 | 8460 | 8460 | 50 |
| 355 | 20230613 | 124900 | 2505008260 | 8460 | 8460 | 8460 | 8460 | 22 |
| 356 | 20230613 | 124800 | 2504822140 | 8460 | 8460 | 8460 | 8460 | 138 |
| 357 | 20230613 | 124700 | 2503654660 | 8450 | 8450 | 8450 | 8450 | 386 |
| 358 | 20230613 | 124600 | 2500392960 | 8450 | 8430 | 8450 | 8420 | 30 |
| 359 | 20230613 | 124500 | 2500139960 | 8450 | 8450 | 8450 | 8450 | 1 |
| 360 | 20230613 | 124400 | 2500131510 | 8450 | 8450 | 8450 | 8450 | 10 |
| 361 | 20230613 | 124300 | 2500047010 | 8450 | 8430 | 8450 | 8420 | 555 |
| 362 | 20230613 | 124200 | 2495369750 | 8430 | 8450 | 8450 | 8430 | 93 |
| 363 | 20230613 | 124100 | 2494585480 | 8450 | 8450 | 8450 | 8450 | 89 |
| 364 | 20230613 | 124000 | 2493833430 | 8450 | 8450 | 8450 | 8450 | 5 |
| 365 | 20230613 | 123900 | 2493791180 | 8420 | 8430 | 8430 | 8410 | 414 |
| 366 | 20230613 | 123800 | 2490305190 | 8430 | 8440 | 8440 | 8430 | 236 |
| 367 | 20230613 | 123700 | 2488314760 | 8450 | 8450 | 8460 | 8450 | 217 |
| 368 | 20230613 | 123600 | 2486481090 | 8460 | 8460 | 8460 | 8460 | 0 |
| 369 | 20230613 | 123500 | 2486481090 | 8460 | 8480 | 8480 | 8460 | 164 |
| 370 | 20230613 | 123400 | 2485093530 | 8480 | 8480 | 8480 | 8480 | 20 |
| 371 | 20230613 | 123300 | 2484923930 | 8490 | 8490 | 8490 | 8490 | 108 |
| 372 | 20230613 | 123200 | 2484007010 | 8490 | 8480 | 8490 | 8480 | 406 |
| 373 | 20230613 | 123100 | 2480562130 | 8470 | 8470 | 8470 | 8470 | 102 |
| 374 | 20230613 | 123000 | 2479698190 | 8460 | 8460 | 8460 | 8460 | 23 |
| 375 | 20230613 | 122900 | 2479503610 | 8460 | 8450 | 8460 | 8450 | 47 |
| 376 | 20230613 | 122800 | 2479106440 | 8460 | 8450 | 8460 | 8450 | 135 |
| 377 | 20230613 | 122700 | 2477964860 | 8450 | 8450 | 8450 | 8450 | 249 |
| 378 | 20230613 | 122600 | 2475860810 | 8450 | 8450 | 8460 | 8450 | 22 |
| 379 | 20230613 | 122500 | 2475674890 | 8450 | 8450 | 8450 | 8450 | 221 |
| 380 | 20230613 | 122400 | 2473807440 | 8460 | 8460 | 8460 | 8450 | 33 |
| 381 | 20230613 | 122300 | 2473528290 | 8450 | 8450 | 8480 | 8450 | 188 |
| 382 | 20230613 | 122200 | 2471936370 | 8450 | 8450 | 8450 | 8450 | 13 |
| 383 | 20230613 | 122100 | 2471826520 | 8450 | 8460 | 8460 | 8450 | 726 |
| 384 | 20230613 | 122000 | 2465690060 | 8460 | 8480 | 8480 | 8460 | 91 |
| 385 | 20230613 | 121900 | 2464920000 | 8460 | 8470 | 8470 | 8460 | 150 |
| 386 | 20230613 | 121800 | 2463649520 | 8480 | 8510 | 8510 | 8480 | 990 |
| 387 | 20230613 | 121700 | 2455239690 | 8500 | 8510 | 8520 | 8500 | 1163 |
| 388 | 20230613 | 121600 | 2445352640 | 8520 | 8510 | 8520 | 8510 | 102 |
| 389 | 20230613 | 121500 | 2444484600 | 8510 | 8510 | 8510 | 8510 | 0 |
| 390 | 20230613 | 121400 | 2444484600 | 8510 | 8510 | 8510 | 8510 | 300 |
| 391 | 20230613 | 121300 | 2441931600 | 8510 | 8510 | 8510 | 8510 | 31 |
| 392 | 20230613 | 121200 | 2441667790 | 8510 | 8520 | 8520 | 8510 | 120 |
| 393 | 20230613 | 121100 | 2440646580 | 8580 | 8580 | 8580 | 8580 | 0 |
| 394 | 20230613 | 121000 | 2440646580 | 8580 | 8520 | 8580 | 8500 | 1665 |
| 395 | 20230613 | 120900 | 2426478220 | 8520 | 8540 | 8540 | 8520 | 509 |
| 396 | 20230613 | 120800 | 2422135820 | 8570 | 8540 | 8570 | 8540 | 31 |
| 397 | 20230613 | 120700 | 2421871020 | 8550 | 8540 | 8550 | 8540 | 2 |
| 398 | 20230613 | 120600 | 2421853930 | 8540 | 8540 | 8540 | 8540 | 1 |
| 399 | 20230613 | 120500 | 2421845390 | 8550 | 8550 | 8550 | 8540 | 14 |
| 400 | 20230613 | 120400 | 2421725720 | 8600 | 8590 | 8600 | 8590 | 348 |
| 401 | 20230613 | 120300 | 2418734890 | 8550 | 8560 | 8560 | 8550 | 708 |
| 402 | 20230613 | 120200 | 2412679350 | 8550 | 8560 | 8560 | 8550 | 131 |
| 403 | 20230613 | 120100 | 2411559040 | 8590 | 8590 | 8590 | 8590 | 120 |
| 404 | 20230613 | 120000 | 2410528240 | 8590 | 8590 | 8590 | 8590 | 14 |
| 405 | 20230613 | 115900 | 2410407980 | 8590 | 8600 | 8600 | 8590 | 194 |
| 406 | 20230613 | 115800 | 2408741490 | 8600 | 8600 | 8600 | 8600 | 23 |
| 407 | 20230613 | 115700 | 2408543690 | 8590 | 8590 | 8590 | 8590 | 5 |
| 408 | 20230613 | 115600 | 2408500740 | 8590 | 8590 | 8590 | 8590 | 14 |
| 409 | 20230613 | 115500 | 2408380480 | 8590 | 8590 | 8590 | 8590 | 27 |
| 410 | 20230613 | 115400 | 2408148550 | 8550 | 8540 | 8550 | 8540 | 440 |
| 411 | 20230613 | 115300 | 2404389390 | 8540 | 8550 | 8550 | 8540 | 308 |
| 412 | 20230613 | 115200 | 2401756260 | 8540 | 8550 | 8550 | 8540 | 105 |
| 413 | 20230613 | 115100 | 2400859540 | 8550 | 8550 | 8550 | 8550 | 490 |
| 414 | 20230613 | 115000 | 2396670040 | 8550 | 8550 | 8550 | 8550 | 57 |
| 415 | 20230613 | 114900 | 2396182690 | 8550 | 8550 | 8550 | 8550 | 100 |
| 416 | 20230613 | 114800 | 2395327690 | 8600 | 8610 | 8620 | 8600 | 1178 |
| 417 | 20230613 | 114700 | 2385196730 | 8620 | 8620 | 8650 | 8600 | 276 |
| 418 | 20230613 | 114600 | 2382814550 | 8650 | 8650 | 8650 | 8650 | 42 |
| 419 | 20230613 | 114500 | 2382451250 | 8660 | 8660 | 8660 | 8660 | 58 |
| 420 | 20230613 | 114400 | 2381948970 | 8660 | 8620 | 8660 | 8620 | 68 |
| 421 | 20230613 | 114300 | 2381360460 | 8650 | 8670 | 8670 | 8620 | 106 |
| 422 | 20230613 | 114200 | 2380441560 | 8670 | 8620 | 8670 | 8600 | 388 |
| 423 | 20230613 | 114100 | 2377098740 | 8650 | 8620 | 8650 | 8620 | 26 |
| 424 | 20230613 | 114000 | 2376874590 | 8610 | 8660 | 8660 | 8610 | 718 |
| 425 | 20230613 | 113900 | 2370680680 | 8660 | 8630 | 8660 | 8630 | 113 |
| 426 | 20230613 | 113800 | 2369702870 | 8650 | 8650 | 8650 | 8650 | 20 |
| 427 | 20230613 | 113700 | 2369529870 | 8650 | 8650 | 8650 | 8650 | 0 |
| 428 | 20230613 | 113600 | 2369529870 | 8650 | 8650 | 8650 | 8620 | 227 |
| 429 | 20230613 | 113500 | 2367572720 | 8660 | 8660 | 8660 | 8620 | 217 |
| 430 | 20230613 | 113400 | 2365694220 | 8670 | 8630 | 8680 | 8620 | 352 |
| 431 | 20230613 | 113300 | 2362652640 | 8680 | 8680 | 8680 | 8680 | 0 |
| 432 | 20230613 | 113200 | 2362652640 | 8680 | 8640 | 8690 | 8640 | 623 |
| 433 | 20230613 | 113100 | 2357251180 | 8700 | 8660 | 8720 | 8640 | 886 |
| 434 | 20230613 | 113000 | 2349564000 | 8660 | 8610 | 8660 | 8610 | 789 |
| 435 | 20230613 | 112900 | 2342737660 | 8600 | 8600 | 8600 | 8600 | 49 |
| 436 | 20230613 | 112800 | 2342316260 | 8550 | 8580 | 8580 | 8550 | 1350 |
| 437 | 20230613 | 112700 | 2330747520 | 8570 | 8570 | 8570 | 8570 | 20 |
| 438 | 20230613 | 112600 | 2330576120 | 8600 | 8600 | 8600 | 8600 | 9 |
| 439 | 20230613 | 112500 | 2330498720 | 8600 | 8600 | 8600 | 8600 | 320 |
| 440 | 20230613 | 112400 | 2327746720 | 8600 | 8640 | 8640 | 8600 | 288 |
| 441 | 20230613 | 112300 | 2325269720 | 8640 | 8600 | 8640 | 8600 | 839 |
| 442 | 20230613 | 112200 | 2318053920 | 8600 | 8620 | 8650 | 8600 | 292 |
| 443 | 20230613 | 112100 | 2315538780 | 8560 | 8650 | 8650 | 8550 | 573 |
| 444 | 20230613 | 112000 | 2310608920 | 8660 | 8620 | 8660 | 8620 | 110 |
| 445 | 20230613 | 111900 | 2309658840 | 8620 | 8540 | 8620 | 8540 | 90 |
| 446 | 20230613 | 111800 | 2308887040 | 8530 | 8600 | 8600 | 8530 | 377 |
| 447 | 20230613 | 111700 | 2305662550 | 8600 | 8610 | 8610 | 8600 | 35 |
| 448 | 20230613 | 111600 | 2305361250 | 8620 | 8600 | 8620 | 8600 | 136 |
| 449 | 20230613 | 111500 | 2304189590 | 8600 | 8560 | 8600 | 8540 | 565 |
| 450 | 20230613 | 111400 | 2299343770 | 8570 | 8590 | 8590 | 8570 | 369 |
| 451 | 20230613 | 111300 | 2296177540 | 8590 | 8580 | 8600 | 8540 | 825 |
| 452 | 20230613 | 111200 | 2289105600 | 8540 | 8610 | 8680 | 8540 | 482 |
| 453 | 20230613 | 111100 | 2284966460 | 8610 | 8520 | 8610 | 8510 | 856 |
| 454 | 20230613 | 111000 | 2277668520 | 8520 | 8580 | 8580 | 8520 | 1534 |
| 455 | 20230613 | 110900 | 2264551760 | 8590 | 8640 | 8640 | 8590 | 1657 |
| 456 | 20230613 | 110800 | 2250274110 | 8640 | 8640 | 8640 | 8640 | 449 |
| 457 | 20230613 | 110700 | 2246394750 | 8640 | 8660 | 8660 | 8640 | 1062 |
| 458 | 20230613 | 110600 | 2237212880 | 8660 | 8700 | 8700 | 8650 | 1305 |
| 459 | 20230613 | 110500 | 2225897280 | 8700 | 8710 | 8710 | 8680 | 1230 |
| 460 | 20230613 | 110400 | 2215196240 | 8720 | 8720 | 8730 | 8700 | 827 |
| 461 | 20230613 | 110300 | 2207995610 | 8730 | 8730 | 8730 | 8730 | 665 |
| 462 | 20230613 | 110200 | 2202190160 | 8730 | 8780 | 8780 | 8730 | 2094 |
| 463 | 20230613 | 110100 | 2183847670 | 8780 | 8830 | 8830 | 8780 | 3121 |
| 464 | 20230613 | 110000 | 2156391150 | 8850 | 8880 | 8890 | 8820 | 3959 |
| 465 | 20230613 | 105900 | 2121368640 | 8880 | 8870 | 8890 | 8850 | 209 |
| 466 | 20230613 | 105800 | 2119513730 | 8870 | 8850 | 8900 | 8850 | 749 |
| 467 | 20230613 | 105700 | 2112866430 | 8850 | 8840 | 8910 | 8840 | 1073 |
| 468 | 20230613 | 105600 | 2103330820 | 8910 | 8820 | 8920 | 8820 | 1344 |
| 469 | 20230613 | 105500 | 2091415970 | 8820 | 8850 | 8850 | 8810 | 1052 |
| 470 | 20230613 | 105400 | 2082123390 | 8850 | 8870 | 8900 | 8840 | 1263 |
| 471 | 20230613 | 105300 | 2070902990 | 8840 | 8830 | 8890 | 8810 | 2449 |
| 472 | 20230613 | 105200 | 2049206060 | 8820 | 8810 | 8870 | 8790 | 1570 |
| 473 | 20230613 | 105100 | 2035348670 | 8790 | 8800 | 8860 | 8790 | 777 |
| 474 | 20230613 | 105000 | 2028514710 | 8800 | 8870 | 8870 | 8800 | 1495 |
| 475 | 20230613 | 104900 | 2015311740 | 8860 | 8800 | 8900 | 8800 | 2060 |
| 476 | 20230613 | 104800 | 1997071660 | 8900 | 8740 | 8900 | 8740 | 2251 |
| 477 | 20230613 | 104700 | 1977259680 | 8750 | 8800 | 8800 | 8750 | 1117 |
| 478 | 20230613 | 104600 | 1967466200 | 8800 | 8850 | 8870 | 8800 | 3491 |
| 479 | 20230613 | 104500 | 1936677180 | 8850 | 8860 | 8880 | 8850 | 1108 |
| 480 | 20230613 | 104400 | 1926855110 | 8850 | 8980 | 8990 | 8850 | 1385 |
| 481 | 20230613 | 104300 | 1914517150 | 8980 | 9040 | 9070 | 8920 | 10231 |
| 482 | 20230613 | 104200 | 1822468570 | 9040 | 8920 | 9040 | 8910 | 12112 |
| 483 | 20230613 | 104100 | 1713720410 | 8920 | 8840 | 8940 | 8800 | 3176 |
| 484 | 20230613 | 104000 | 1685551860 | 8850 | 8870 | 8870 | 8810 | 1955 |
| 485 | 20230613 | 103900 | 1668280100 | 8830 | 8970 | 9000 | 8750 | 8546 |
| 486 | 20230613 | 103800 | 1592507920 | 9000 | 8710 | 9040 | 8710 | 12758 |
| 487 | 20230613 | 103700 | 1478651600 | 8690 | 8500 | 8790 | 8440 | 5177 |
| 488 | 20230613 | 103600 | 1434067730 | 8500 | 8620 | 8630 | 8500 | 6443 |
| 489 | 20230613 | 103500 | 1378876390 | 8630 | 8900 | 8930 | 8620 | 2899 |
| 490 | 20230613 | 103400 | 1353518900 | 8900 | 9020 | 9140 | 8890 | 7221 |
| 491 | 20230613 | 103300 | 1288538840 | 9020 | 8730 | 9150 | 8700 | 17732 |
| 492 | 20230613 | 103200 | 1130217030 | 8700 | 8390 | 8730 | 8350 | 4745 |
| 493 | 20230613 | 103100 | 1089413880 | 8350 | 8600 | 8600 | 8280 | 6106 |
| 494 | 20230613 | 103000 | 1038191030 | 8610 | 8760 | 8990 | 8610 | 5673 |
| 495 | 20230613 | 102900 | 988442540 | 8740 | 9180 | 9230 | 8740 | 7346 |
| 496 | 20230613 | 102800 | 922086730 | 9180 | 9450 | 9460 | 9150 | 9222 |
| 497 | 20230613 | 102700 | 836287310 | 9460 | 8980 | 9490 | 8930 | 13939 |
| 498 | 20230613 | 102600 | 706980340 | 8980 | 9360 | 9420 | 8940 | 12510 |
| 499 | 20230613 | 102500 | 591721640 | 9420 | 9410 | 9590 | 9290 | 23795 |
| 500 | 20230613 | 102400 | 366438320 | 9410 | 9090 | 9430 | 9030 | 20451 |
| 501 | 20230613 | 102300 | 178568870 | 9030 | 8810 | 9130 | 8720 | 12476 |
| 502 | 20230613 | 102200 | 67938630 | 8510 | 8510 | 8510 | 8510 | 0 |
| 503 | 20230613 | 102100 | 67938630 | 8510 | 8290 | 8510 | 8280 | 1282 |
| 504 | 20230613 | 102000 | 57261930 | 8300 | 7880 | 8300 | 7880 | 3165 |
| 505 | 20230613 | 101900 | 31662310 | 7880 | 7820 | 7880 | 7820 | 500 |
| 506 | 20230613 | 101800 | 27738360 | 7820 | 7820 | 7820 | 7820 | 0 |
| 507 | 20230613 | 101700 | 27738360 | 7820 | 7820 | 7820 | 7820 | 0 |
| 508 | 20230613 | 101600 | 27738360 | 7820 | 7820 | 7820 | 7820 | 0 |
| 509 | 20230613 | 101500 | 27738360 | 7820 | 7820 | 7820 | 7820 | 0 |
| 510 | 20230613 | 101400 | 27738360 | 7820 | 7820 | 7820 | 7820 | 0 |
| 511 | 20230613 | 101300 | 27738360 | 7820 | 7820 | 7820 | 7820 | 0 |
| 512 | 20230613 | 101200 | 27738360 | 7820 | 7810 | 7820 | 7810 | 113 |
| 513 | 20230613 | 101100 | 26854800 | 7820 | 7820 | 7820 | 7820 | 0 |
| 514 | 20230613 | 101000 | 26854800 | 7820 | 7820 | 7820 | 7820 | 1 |
| 515 | 20230613 | 100900 | 26846980 | 7800 | 7800 | 7800 | 7800 | 1 |
| 516 | 20230613 | 100800 | 26839180 | 7820 | 7820 | 7820 | 7820 | 20 |
| 517 | 20230613 | 100700 | 26682780 | 7820 | 7820 | 7820 | 7820 | 0 |
| 518 | 20230613 | 100600 | 26682780 | 7820 | 7820 | 7820 | 7820 | 80 |
| 519 | 20230613 | 100500 | 26057180 | 7830 | 7830 | 7830 | 7830 | 21 |
| 520 | 20230613 | 100400 | 25892750 | 7830 | 7830 | 7830 | 7830 | 1 |
| 521 | 20230613 | 100300 | 25884920 | 7850 | 7850 | 7850 | 7850 | 36 |
| 522 | 20230613 | 100200 | 25602320 | 7850 | 7850 | 7850 | 7850 | 10 |
| 523 | 20230613 | 100100 | 25523820 | 7850 | 7850 | 7850 | 7850 | 47 |
| 524 | 20230613 | 100000 | 25154870 | 7850 | 7850 | 7850 | 7850 | 0 |
| 525 | 20230613 | 095900 | 25154870 | 7850 | 7850 | 7850 | 7850 | 0 |
| 526 | 20230613 | 095800 | 25154870 | 7850 | 7850 | 7850 | 7850 | 0 |
| 527 | 20230613 | 095700 | 25154870 | 7850 | 7850 | 7850 | 7850 | 0 |
| 528 | 20230613 | 095600 | 25154870 | 7850 | 7850 | 7850 | 7850 | 0 |
| 529 | 20230613 | 095500 | 25154870 | 7850 | 7850 | 7850 | 7850 | 0 |
| 530 | 20230613 | 095400 | 25154870 | 7850 | 7850 | 7850 | 7850 | 31 |
| 531 | 20230613 | 095300 | 24911520 | 7850 | 7850 | 7850 | 7850 | 0 |
| 532 | 20230613 | 095200 | 24911520 | 7850 | 7850 | 7850 | 7850 | 96 |
| 533 | 20230613 | 095100 | 24157920 | 7850 | 7850 | 7850 | 7850 | 220 |
| 534 | 20230613 | 095000 | 22430920 | 7840 | 7830 | 7840 | 7830 | 117 |
| 535 | 20230613 | 094900 | 21514800 | 7800 | 7800 | 7800 | 7800 | 0 |
| 536 | 20230613 | 094800 | 21514800 | 7800 | 7820 | 7820 | 7800 | 34 |
| 537 | 20230613 | 094700 | 21248940 | 7800 | 7800 | 7800 | 7800 | 1 |
| 538 | 20230613 | 094600 | 21241140 | 7820 | 7820 | 7820 | 7820 | 0 |
| 539 | 20230613 | 094500 | 21241140 | 7820 | 7820 | 7820 | 7820 | 0 |
| 540 | 20230613 | 094400 | 21241140 | 7820 | 7820 | 7820 | 7820 | 99 |
| 541 | 20230613 | 094300 | 20466960 | 7820 | 7820 | 7820 | 7820 | 1 |
| 542 | 20230613 | 094200 | 20459140 | 7820 | 7820 | 7820 | 7820 | 0 |
| 543 | 20230613 | 094100 | 20459140 | 7820 | 7820 | 7820 | 7820 | 1 |
| 544 | 20230613 | 094000 | 20451320 | 7800 | 7810 | 7810 | 7800 | 50 |
| 545 | 20230613 | 093900 | 20061000 | 7830 | 7820 | 7830 | 7820 | 18 |
| 546 | 20230613 | 093800 | 19920230 | 7820 | 7820 | 7820 | 7820 | 1 |
| 547 | 20230613 | 093700 | 19912410 | 7810 | 7810 | 7810 | 7810 | 10 |
| 548 | 20230613 | 093600 | 19834310 | 7800 | 7800 | 7800 | 7800 | 0 |
| 549 | 20230613 | 093500 | 19834310 | 7800 | 7800 | 7800 | 7800 | 0 |
| 550 | 20230613 | 093400 | 19834310 | 7800 | 7800 | 7800 | 7800 | 0 |
| 551 | 20230613 | 093300 | 19834310 | 7800 | 7820 | 7820 | 7800 | 169 |
| 552 | 20230613 | 093200 | 18512750 | 7820 | 7800 | 7820 | 7800 | 63 |
| 553 | 20230613 | 093100 | 18021330 | 7810 | 7810 | 7810 | 7810 | 51 |
| 554 | 20230613 | 093000 | 17623020 | 7810 | 7810 | 7810 | 7810 | 0 |
| 555 | 20230613 | 092900 | 17623020 | 7810 | 7800 | 7810 | 7800 | 221 |
| 556 | 20230613 | 092800 | 15899130 | 7800 | 7800 | 7800 | 7800 | 170 |
| 557 | 20230613 | 092700 | 14573130 | 7800 | 7800 | 7800 | 7780 | 931 |
| 558 | 20230613 | 092600 | 7328920 | 7800 | 7790 | 7800 | 7790 | 10 |
| 559 | 20230613 | 092500 | 7251010 | 7790 | 7790 | 7790 | 7790 | 0 |
| 560 | 20230613 | 092400 | 7251010 | 7790 | 7780 | 7790 | 7780 | 12 |
| 561 | 20230613 | 092300 | 7157640 | 7780 | 7780 | 7780 | 7780 | 6 |
| 562 | 20230613 | 092200 | 7110960 | 7780 | 7780 | 7780 | 7760 | 188 |
| 563 | 20230613 | 092100 | 5648340 | 7770 | 7770 | 7770 | 7770 | 4 |
| 564 | 20230613 | 092000 | 5617260 | 7780 | 7780 | 7780 | 7780 | 0 |
| 565 | 20230613 | 091900 | 5617260 | 7780 | 7780 | 7780 | 7780 | 2 |
| 566 | 20230613 | 091800 | 5601700 | 7790 | 7790 | 7790 | 7790 | 0 |
| 567 | 20230613 | 091700 | 5601700 | 7790 | 7790 | 7790 | 7790 | 0 |
| 568 | 20230613 | 091600 | 5601700 | 7790 | 7790 | 7790 | 7790 | 1 |
| 569 | 20230613 | 091500 | 5593910 | 7780 | 7780 | 7780 | 7780 | 0 |
| 570 | 20230613 | 091400 | 5593910 | 7780 | 7770 | 7780 | 7770 | 9 |
| 571 | 20230613 | 091300 | 5523970 | 7770 | 7770 | 7770 | 7770 | 0 |
| 572 | 20230613 | 091200 | 5523970 | 7770 | 7770 | 7770 | 7770 | 0 |
| 573 | 20230613 | 091100 | 5523970 | 7770 | 7730 | 7770 | 7730 | 24 |
| 574 | 20230613 | 091000 | 5337780 | 7730 | 7740 | 7740 | 7730 | 2 |
| 575 | 20230613 | 090900 | 5322310 | 7760 | 7760 | 7760 | 7760 | 1 |
| 576 | 20230613 | 090800 | 5314550 | 7730 | 7760 | 7770 | 7730 | 462 |
| 577 | 20230613 | 090700 | 1730030 | 7760 | 7760 | 7760 | 7760 | 41 |
| 578 | 20230613 | 090600 | 1411870 | 7760 | 7760 | 7760 | 7760 | 0 |
| 579 | 20230613 | 090500 | 1411870 | 7760 | 7760 | 7760 | 7760 | 0 |
| 580 | 20230613 | 090400 | 1411870 | 7760 | 7760 | 7760 | 7760 | 0 |
| 581 | 20230613 | 090300 | 1411870 | 7760 | 7760 | 7760 | 7760 | 0 |
| 582 | 20230613 | 090200 | 1411870 | 7760 | 7760 | 7760 | 7760 | 0 |
| 583 | 20230613 | 090100 | 1411870 | 7760 | 7760 | 7760 | 7740 | 139 |
| 584 | 20230613 | 090000 | 333250 | 7750 | 7750 | 7750 | 7750 | 43 |