31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 184900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 7088 |
| 3 | 20230613 | 184800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 4 | 20230613 | 184700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 5 | 20230613 | 184600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 6 | 20230613 | 184500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 7 | 20230613 | 184400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 8 | 20230613 | 184300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 9 | 20230613 | 184200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 10 | 20230613 | 184100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 11 | 20230613 | 184000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 12 | 20230613 | 183900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 13 | 20230613 | 183800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 14 | 20230613 | 183700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 15 | 20230613 | 183600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 16 | 20230613 | 183500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 17 | 20230613 | 183400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 18 | 20230613 | 183300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 19 | 20230613 | 183200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 20 | 20230613 | 183100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 21 | 20230613 | 183000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 22 | 20230613 | 182900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 23 | 20230613 | 182800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 24 | 20230613 | 182700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 25 | 20230613 | 182600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 26 | 20230613 | 182500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 27 | 20230613 | 182400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 28 | 20230613 | 182300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 29 | 20230613 | 182200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 30 | 20230613 | 182100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 31 | 20230613 | 182000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 32 | 20230613 | 181900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 7088 |
| 33 | 20230613 | 181800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 34 | 20230613 | 181700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 35 | 20230613 | 181600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 36 | 20230613 | 181500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 37 | 20230613 | 181400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 38 | 20230613 | 181300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 39 | 20230613 | 181200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 40 | 20230613 | 181100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 41 | 20230613 | 181000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 42 | 20230613 | 180900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 43 | 20230613 | 180800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 44 | 20230613 | 180700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 45 | 20230613 | 180600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 46 | 20230613 | 180500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 47 | 20230613 | 180400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 48 | 20230613 | 180300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 49 | 20230613 | 180200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 50 | 20230613 | 180100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 51 | 20230613 | 180000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 52 | 20230613 | 175900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 53 | 20230613 | 175800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 54 | 20230613 | 175700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 55 | 20230613 | 175600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 56 | 20230613 | 175500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 57 | 20230613 | 175400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 58 | 20230613 | 175300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 59 | 20230613 | 175200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 60 | 20230613 | 175100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 61 | 20230613 | 175000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 62 | 20230613 | 174900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 7088 |
| 63 | 20230613 | 174800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 64 | 20230613 | 174700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 65 | 20230613 | 174600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 66 | 20230613 | 174500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 67 | 20230613 | 174400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 68 | 20230613 | 174300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 69 | 20230613 | 174200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 70 | 20230613 | 174100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 71 | 20230613 | 174000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 72 | 20230613 | 173900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 73 | 20230613 | 173800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 74 | 20230613 | 173700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 75 | 20230613 | 173600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 76 | 20230613 | 173500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 77 | 20230613 | 173400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 78 | 20230613 | 173300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 79 | 20230613 | 173200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 80 | 20230613 | 173100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 81 | 20230613 | 173000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 82 | 20230613 | 172900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 83 | 20230613 | 172800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 84 | 20230613 | 172700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 85 | 20230613 | 172600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 86 | 20230613 | 172500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 87 | 20230613 | 172400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 88 | 20230613 | 172300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 89 | 20230613 | 172200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 90 | 20230613 | 172100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 91 | 20230613 | 172000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 92 | 20230613 | 171900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 7088 |
| 93 | 20230613 | 171800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 94 | 20230613 | 171700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 95 | 20230613 | 171600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 96 | 20230613 | 171500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 97 | 20230613 | 171400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 98 | 20230613 | 171300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 99 | 20230613 | 171200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 100 | 20230613 | 171100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 101 | 20230613 | 171000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 102 | 20230613 | 170900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 103 | 20230613 | 170800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 104 | 20230613 | 170700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 105 | 20230613 | 170600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 106 | 20230613 | 170500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 107 | 20230613 | 170400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 108 | 20230613 | 170300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 109 | 20230613 | 170200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 110 | 20230613 | 170100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 111 | 20230613 | 170000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 112 | 20230613 | 165900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 113 | 20230613 | 165800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 114 | 20230613 | 165700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 115 | 20230613 | 165600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 116 | 20230613 | 165500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 117 | 20230613 | 165400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 118 | 20230613 | 165300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 119 | 20230613 | 165200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 120 | 20230613 | 165100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 121 | 20230613 | 165000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 122 | 20230613 | 164900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 7088 |
| 123 | 20230613 | 164800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 124 | 20230613 | 164700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 125 | 20230613 | 164600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 126 | 20230613 | 164500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 127 | 20230613 | 164400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 128 | 20230613 | 164300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 129 | 20230613 | 164200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 130 | 20230613 | 164100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 131 | 20230613 | 164000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 132 | 20230613 | 163900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 133 | 20230613 | 163800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 134 | 20230613 | 163700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 135 | 20230613 | 163600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 136 | 20230613 | 163500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 137 | 20230613 | 163400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 138 | 20230613 | 163300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 139 | 20230613 | 163200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 140 | 20230613 | 163100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 141 | 20230613 | 163000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 142 | 20230613 | 162900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 143 | 20230613 | 162800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 144 | 20230613 | 162700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 145 | 20230613 | 162600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 146 | 20230613 | 162500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 147 | 20230613 | 162400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 148 | 20230613 | 162300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 149 | 20230613 | 162200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 150 | 20230613 | 162100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 151 | 20230613 | 162000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 152 | 20230613 | 161900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 7088 |
| 153 | 20230613 | 161800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 154 | 20230613 | 161700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 155 | 20230613 | 161600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 156 | 20230613 | 161500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 157 | 20230613 | 161400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 158 | 20230613 | 161300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 159 | 20230613 | 161200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 160 | 20230613 | 161100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 161 | 20230613 | 161000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 162 | 20230613 | 160900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 163 | 20230613 | 160800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 164 | 20230613 | 160700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 165 | 20230613 | 160600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 166 | 20230613 | 160500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 167 | 20230613 | 160400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 168 | 20230613 | 160300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 169 | 20230613 | 160200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 170 | 20230613 | 160100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 171 | 20230613 | 160000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 172 | 20230613 | 155900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 173 | 20230613 | 155800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 174 | 20230613 | 155700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 175 | 20230613 | 155600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 176 | 20230613 | 155500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 177 | 20230613 | 155400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 178 | 20230613 | 155300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 179 | 20230613 | 155200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 180 | 20230613 | 155100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 181 | 20230613 | 155000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 182 | 20230613 | 154900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 7088 |
| 183 | 20230613 | 154800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 184 | 20230613 | 154700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 185 | 20230613 | 154600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 186 | 20230613 | 154500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 187 | 20230613 | 154400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 188 | 20230613 | 154300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 189 | 20230613 | 154200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 190 | 20230613 | 154100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 191 | 20230613 | 154000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 192 | 20230613 | 153900 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 193 | 20230613 | 153800 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 194 | 20230613 | 153700 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 195 | 20230613 | 153600 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 196 | 20230613 | 153500 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 197 | 20230613 | 153400 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 198 | 20230613 | 153300 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 199 | 20230613 | 153200 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 200 | 20230613 | 153100 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 0 |
| 201 | 20230613 | 153000 | 2807665120 | 10800 | 10800 | 10800 | 10800 | 7088 |
| 202 | 20230613 | 152900 | 2731114720 | 10800 | 10800 | 10800 | 10800 | 0 |
| 203 | 20230613 | 152800 | 2731114720 | 10800 | 10800 | 10800 | 10800 | 0 |
| 204 | 20230613 | 152700 | 2731114720 | 10800 | 10800 | 10800 | 10800 | 0 |
| 205 | 20230613 | 152600 | 2731114720 | 10800 | 10800 | 10800 | 10800 | 0 |
| 206 | 20230613 | 152500 | 2731114720 | 10800 | 10800 | 10800 | 10800 | 0 |
| 207 | 20230613 | 152400 | 2731114720 | 10800 | 10800 | 10800 | 10800 | 0 |
| 208 | 20230613 | 152300 | 2731114720 | 10800 | 10800 | 10800 | 10800 | 0 |
| 209 | 20230613 | 152200 | 2731114720 | 10800 | 10800 | 10800 | 10800 | 0 |
| 210 | 20230613 | 152100 | 2731114720 | 10800 | 10800 | 10800 | 10800 | 0 |
| 211 | 20230613 | 152000 | 2731114720 | 10800 | 10800 | 10800 | 10800 | 0 |
| 212 | 20230613 | 151900 | 2731114720 | 10800 | 10800 | 10800 | 10800 | 1459 |
| 213 | 20230613 | 151800 | 2715357520 | 10800 | 10810 | 10820 | 10790 | 5205 |
| 214 | 20230613 | 151700 | 2659126660 | 10810 | 10820 | 10820 | 10810 | 326 |
| 215 | 20230613 | 151600 | 2655599500 | 10810 | 10810 | 10810 | 10800 | 685 |
| 216 | 20230613 | 151500 | 2648194720 | 10820 | 10810 | 10820 | 10800 | 689 |
| 217 | 20230613 | 151400 | 2640749930 | 10810 | 10820 | 10820 | 10800 | 3464 |
| 218 | 20230613 | 151300 | 2603309160 | 10820 | 10820 | 10840 | 10800 | 2397 |
| 219 | 20230613 | 151200 | 2577394070 | 10830 | 10840 | 10840 | 10830 | 538 |
| 220 | 20230613 | 151100 | 2571566240 | 10840 | 10840 | 10840 | 10840 | 1161 |
| 221 | 20230613 | 151000 | 2558981000 | 10840 | 10840 | 10850 | 10840 | 987 |
| 222 | 20230613 | 150900 | 2548281910 | 10840 | 10840 | 10840 | 10830 | 906 |
| 223 | 20230613 | 150800 | 2538467430 | 10840 | 10840 | 10840 | 10830 | 387 |
| 224 | 20230613 | 150700 | 2534273350 | 10840 | 10840 | 10840 | 10830 | 834 |
| 225 | 20230613 | 150600 | 2525234510 | 10850 | 10860 | 10860 | 10850 | 2226 |
| 226 | 20230613 | 150500 | 2501077800 | 10860 | 10860 | 10860 | 10860 | 1396 |
| 227 | 20230613 | 150400 | 2485917240 | 10860 | 10860 | 10870 | 10860 | 1468 |
| 228 | 20230613 | 150300 | 2469973410 | 10870 | 10880 | 10880 | 10870 | 1174 |
| 229 | 20230613 | 150200 | 2457211930 | 10880 | 10890 | 10900 | 10880 | 6358 |
| 230 | 20230613 | 150100 | 2387988190 | 10890 | 10900 | 10900 | 10890 | 55 |
| 231 | 20230613 | 150000 | 2387389190 | 10920 | 10900 | 10920 | 10900 | 56 |
| 232 | 20230613 | 145900 | 2386778710 | 10930 | 10920 | 10930 | 10900 | 980 |
| 233 | 20230613 | 145800 | 2376078430 | 10920 | 10930 | 10930 | 10900 | 352 |
| 234 | 20230613 | 145700 | 2372235540 | 10930 | 10910 | 10930 | 10890 | 700 |
| 235 | 20230613 | 145600 | 2364600520 | 10930 | 10910 | 10930 | 10910 | 602 |
| 236 | 20230613 | 145500 | 2358026200 | 10920 | 10920 | 10920 | 10920 | 183 |
| 237 | 20230613 | 145400 | 2356027840 | 10920 | 10920 | 10920 | 10920 | 0 |
| 238 | 20230613 | 145300 | 2356027840 | 10920 | 10930 | 10930 | 10920 | 12 |
| 239 | 20230613 | 145200 | 2355896700 | 10920 | 10890 | 10940 | 10890 | 1192 |
| 240 | 20230613 | 145100 | 2342892200 | 10900 | 10900 | 10900 | 10890 | 155 |
| 241 | 20230613 | 145000 | 2341203700 | 10900 | 10900 | 10900 | 10900 | 703 |
| 242 | 20230613 | 144900 | 2333541000 | 10910 | 10910 | 10910 | 10900 | 4866 |
| 243 | 20230613 | 144800 | 2280501370 | 10900 | 10910 | 10910 | 10900 | 740 |
| 244 | 20230613 | 144700 | 2272430350 | 10910 | 10930 | 10930 | 10910 | 3497 |
| 245 | 20230613 | 144600 | 2234251740 | 10930 | 10930 | 10930 | 10930 | 80 |
| 246 | 20230613 | 144500 | 2233377340 | 10950 | 10950 | 10950 | 10950 | 0 |
| 247 | 20230613 | 144400 | 2233377340 | 10950 | 10950 | 10950 | 10950 | 0 |
| 248 | 20230613 | 144300 | 2233377340 | 10950 | 10940 | 10950 | 10940 | 62 |
| 249 | 20230613 | 144200 | 2232699050 | 10940 | 10940 | 10940 | 10940 | 12 |
| 250 | 20230613 | 144100 | 2232567770 | 10940 | 10960 | 10960 | 10940 | 598 |
| 251 | 20230613 | 144000 | 2226025160 | 10950 | 10930 | 10950 | 10930 | 564 |
| 252 | 20230613 | 143900 | 2219855510 | 10930 | 10930 | 10930 | 10930 | 124 |
| 253 | 20230613 | 143800 | 2218500190 | 10940 | 10930 | 10940 | 10930 | 3 |
| 254 | 20230613 | 143700 | 2218467390 | 10920 | 10920 | 10920 | 10920 | 1 |
| 255 | 20230613 | 143600 | 2218456470 | 10930 | 10930 | 10940 | 10930 | 126 |
| 256 | 20230613 | 143500 | 2217079280 | 10920 | 10940 | 10940 | 10920 | 1349 |
| 257 | 20230613 | 143400 | 2202339440 | 10940 | 10940 | 10940 | 10940 | 190 |
| 258 | 20230613 | 143300 | 2200260840 | 10940 | 10940 | 10940 | 10930 | 69 |
| 259 | 20230613 | 143200 | 2199506460 | 10940 | 10940 | 10940 | 10940 | 0 |
| 260 | 20230613 | 143100 | 2199506460 | 10940 | 10940 | 10940 | 10940 | 4 |
| 261 | 20230613 | 143000 | 2199462700 | 10940 | 10940 | 10940 | 10940 | 508 |
| 262 | 20230613 | 142900 | 2193905180 | 10940 | 10940 | 10940 | 10930 | 582 |
| 263 | 20230613 | 142800 | 2187540810 | 10940 | 10950 | 10950 | 10940 | 341 |
| 264 | 20230613 | 142700 | 2183808200 | 10940 | 10940 | 10940 | 10940 | 129 |
| 265 | 20230613 | 142600 | 2182396940 | 10940 | 10950 | 10960 | 10930 | 1603 |
| 266 | 20230613 | 142500 | 2164865210 | 10960 | 10970 | 10970 | 10960 | 75 |
| 267 | 20230613 | 142400 | 2164043200 | 10960 | 10960 | 10960 | 10960 | 1 |
| 268 | 20230613 | 142300 | 2164032240 | 10970 | 10950 | 10970 | 10950 | 41 |
| 269 | 20230613 | 142200 | 2163583270 | 10970 | 10960 | 10970 | 10960 | 142 |
| 270 | 20230613 | 142100 | 2162026940 | 10980 | 10980 | 10980 | 10980 | 5 |
| 271 | 20230613 | 142000 | 2161972040 | 10960 | 10960 | 10990 | 10960 | 332 |
| 272 | 20230613 | 141900 | 2158331330 | 10960 | 10960 | 10960 | 10960 | 0 |
| 273 | 20230613 | 141800 | 2158331330 | 10960 | 10960 | 10960 | 10960 | 194 |
| 274 | 20230613 | 141700 | 2156205090 | 10960 | 10960 | 10960 | 10960 | 0 |
| 275 | 20230613 | 141600 | 2156205090 | 10960 | 10960 | 10960 | 10960 | 201 |
| 276 | 20230613 | 141500 | 2154002130 | 10960 | 10940 | 10960 | 10940 | 57 |
| 277 | 20230613 | 141400 | 2153378330 | 10960 | 10950 | 10960 | 10950 | 118 |
| 278 | 20230613 | 141300 | 2152086200 | 10960 | 10960 | 10960 | 10960 | 10 |
| 279 | 20230613 | 141200 | 2151976600 | 10960 | 10960 | 10960 | 10960 | 0 |
| 280 | 20230613 | 141100 | 2151976600 | 10960 | 10940 | 10960 | 10940 | 461 |
| 281 | 20230613 | 141000 | 2146933060 | 10940 | 10940 | 10940 | 10940 | 317 |
| 282 | 20230613 | 140900 | 2143465080 | 10940 | 10940 | 10940 | 10940 | 44 |
| 283 | 20230613 | 140800 | 2142983720 | 10940 | 10940 | 10940 | 10940 | 1 |
| 284 | 20230613 | 140700 | 2142972780 | 10930 | 10940 | 10940 | 10930 | 157 |
| 285 | 20230613 | 140600 | 2141256760 | 10930 | 10940 | 10940 | 10930 | 439 |
| 286 | 20230613 | 140500 | 2136454350 | 10960 | 10960 | 10960 | 10960 | 12 |
| 287 | 20230613 | 140400 | 2136322830 | 10950 | 10950 | 10950 | 10950 | 82 |
| 288 | 20230613 | 140300 | 2135424930 | 10950 | 10950 | 10950 | 10950 | 18 |
| 289 | 20230613 | 140200 | 2135227830 | 10950 | 10950 | 10960 | 10940 | 515 |
| 290 | 20230613 | 140100 | 2129592500 | 10950 | 10960 | 10960 | 10950 | 90 |
| 291 | 20230613 | 140000 | 2128606750 | 10960 | 10960 | 10960 | 10950 | 24 |
| 292 | 20230613 | 135900 | 2128343840 | 10960 | 10950 | 10960 | 10940 | 660 |
| 293 | 20230613 | 135800 | 2121121660 | 10970 | 10960 | 10970 | 10960 | 162 |
| 294 | 20230613 | 135700 | 2119346120 | 10970 | 10970 | 10970 | 10970 | 54 |
| 295 | 20230613 | 135600 | 2118753740 | 10990 | 10990 | 10990 | 10990 | 0 |
| 296 | 20230613 | 135500 | 2118753740 | 10990 | 10970 | 10990 | 10970 | 813 |
| 297 | 20230613 | 135400 | 2109835110 | 10970 | 10960 | 10970 | 10960 | 376 |
| 298 | 20230613 | 135300 | 2105714140 | 10960 | 10950 | 10960 | 10950 | 341 |
| 299 | 20230613 | 135200 | 2101977180 | 10960 | 10960 | 10960 | 10960 | 221 |
| 300 | 20230613 | 135100 | 2099555020 | 10970 | 10960 | 10970 | 10960 | 128 |
| 301 | 20230613 | 135000 | 2098152110 | 10950 | 10940 | 10950 | 10940 | 66 |
| 302 | 20230613 | 134900 | 2097429920 | 10950 | 10960 | 10960 | 10950 | 46 |
| 303 | 20230613 | 134800 | 2096926210 | 10960 | 10950 | 10960 | 10950 | 156 |
| 304 | 20230613 | 134700 | 2095217060 | 10950 | 10950 | 10950 | 10950 | 110 |
| 305 | 20230613 | 134600 | 2094012560 | 10950 | 10950 | 10950 | 10950 | 2 |
| 306 | 20230613 | 134500 | 2093990660 | 10940 | 10950 | 10950 | 10940 | 255 |
| 307 | 20230613 | 134400 | 2091200390 | 10940 | 10960 | 10960 | 10940 | 31 |
| 308 | 20230613 | 134300 | 2090861150 | 10950 | 10960 | 10960 | 10950 | 1010 |
| 309 | 20230613 | 134200 | 2079801550 | 10960 | 10960 | 10960 | 10960 | 308 |
| 310 | 20230613 | 134100 | 2076425870 | 10960 | 10960 | 10960 | 10960 | 202 |
| 311 | 20230613 | 134000 | 2074211950 | 10950 | 10940 | 10950 | 10940 | 1181 |
| 312 | 20230613 | 133900 | 2061290250 | 10930 | 10930 | 10930 | 10910 | 3078 |
| 313 | 20230613 | 133800 | 2027682600 | 10930 | 10930 | 10930 | 10930 | 338 |
| 314 | 20230613 | 133700 | 2023988260 | 10940 | 10930 | 10940 | 10930 | 68 |
| 315 | 20230613 | 133600 | 2023245010 | 10940 | 10940 | 10940 | 10940 | 0 |
| 316 | 20230613 | 133500 | 2023245010 | 10940 | 10940 | 10940 | 10940 | 1 |
| 317 | 20230613 | 133400 | 2023234070 | 10930 | 10940 | 10940 | 10930 | 465 |
| 318 | 20230613 | 133300 | 2018149770 | 10940 | 10940 | 10940 | 10940 | 7 |
| 319 | 20230613 | 133200 | 2018073190 | 10940 | 10940 | 10940 | 10920 | 43 |
| 320 | 20230613 | 133100 | 2017603570 | 10930 | 10940 | 10940 | 10930 | 65 |
| 321 | 20230613 | 133000 | 2016892910 | 10930 | 10950 | 10950 | 10920 | 2903 |
| 322 | 20230613 | 132900 | 1985167540 | 10950 | 10940 | 10950 | 10930 | 327 |
| 323 | 20230613 | 132800 | 1981591670 | 10940 | 10950 | 10950 | 10940 | 878 |
| 324 | 20230613 | 132700 | 1971985740 | 10940 | 10950 | 10950 | 10940 | 630 |
| 325 | 20230613 | 132600 | 1965092240 | 10940 | 10960 | 10960 | 10940 | 2020 |
| 326 | 20230613 | 132500 | 1942977060 | 10960 | 10960 | 10960 | 10950 | 161 |
| 327 | 20230613 | 132400 | 1941213800 | 10950 | 10970 | 10970 | 10950 | 236 |
| 328 | 20230613 | 132300 | 1938627790 | 10960 | 10960 | 10970 | 10960 | 1009 |
| 329 | 20230613 | 132200 | 1927569140 | 10970 | 10970 | 10970 | 10970 | 3 |
| 330 | 20230613 | 132100 | 1927536230 | 10960 | 10970 | 10970 | 10960 | 1363 |
| 331 | 20230613 | 132000 | 1912594420 | 10970 | 10980 | 10980 | 10960 | 1163 |
| 332 | 20230613 | 131900 | 1899835370 | 10980 | 10980 | 10980 | 10980 | 15 |
| 333 | 20230613 | 131800 | 1899670670 | 10980 | 10980 | 10980 | 10980 | 81 |
| 334 | 20230613 | 131700 | 1898781290 | 10980 | 10990 | 10990 | 10980 | 328 |
| 335 | 20230613 | 131600 | 1895178570 | 10990 | 10970 | 10990 | 10970 | 81 |
| 336 | 20230613 | 131500 | 1894289980 | 11000 | 11000 | 11000 | 11000 | 0 |
| 337 | 20230613 | 131400 | 1894289980 | 11000 | 11000 | 11000 | 11000 | 1 |
| 338 | 20230613 | 131300 | 1894278980 | 10990 | 10990 | 10990 | 10990 | 169 |
| 339 | 20230613 | 131200 | 1892421670 | 10990 | 10990 | 10990 | 10990 | 28 |
| 340 | 20230613 | 131100 | 1892113950 | 10990 | 10990 | 10990 | 10990 | 200 |
| 341 | 20230613 | 131000 | 1889915950 | 10990 | 10990 | 10990 | 10990 | 1 |
| 342 | 20230613 | 130900 | 1889904960 | 10960 | 10970 | 11000 | 10960 | 803 |
| 343 | 20230613 | 130800 | 1881100280 | 11000 | 11010 | 11010 | 11000 | 48 |
| 344 | 20230613 | 130700 | 1880571810 | 11010 | 11010 | 11010 | 11010 | 0 |
| 345 | 20230613 | 130600 | 1880571810 | 11010 | 10970 | 11010 | 10970 | 31 |
| 346 | 20230613 | 130500 | 1880231700 | 11010 | 11010 | 11010 | 11010 | 0 |
| 347 | 20230613 | 130400 | 1880231700 | 11010 | 10990 | 11010 | 10990 | 100 |
| 348 | 20230613 | 130300 | 1879132120 | 10990 | 10980 | 10990 | 10950 | 2971 |
| 349 | 20230613 | 130200 | 1846563370 | 10980 | 10980 | 10990 | 10980 | 15 |
| 350 | 20230613 | 130100 | 1846398660 | 10980 | 10980 | 10980 | 10980 | 53 |
| 351 | 20230613 | 130000 | 1845816720 | 10990 | 10980 | 10990 | 10980 | 195 |
| 352 | 20230613 | 125900 | 1843675610 | 10980 | 10990 | 10990 | 10980 | 159 |
| 353 | 20230613 | 125800 | 1841928630 | 10990 | 10990 | 10990 | 10990 | 45 |
| 354 | 20230613 | 125700 | 1841434080 | 10990 | 10990 | 10990 | 10990 | 303 |
| 355 | 20230613 | 125600 | 1838104110 | 10990 | 10990 | 10990 | 10980 | 32 |
| 356 | 20230613 | 125500 | 1837752440 | 11000 | 10990 | 11000 | 10990 | 651 |
| 357 | 20230613 | 125400 | 1830597940 | 11000 | 11000 | 11000 | 10990 | 82 |
| 358 | 20230613 | 125300 | 1829696110 | 10990 | 11000 | 11010 | 10990 | 601 |
| 359 | 20230613 | 125200 | 1823090100 | 11000 | 11000 | 11000 | 11000 | 1 |
| 360 | 20230613 | 125100 | 1823079100 | 11010 | 11010 | 11010 | 11010 | 11 |
| 361 | 20230613 | 125000 | 1822957990 | 10990 | 10990 | 10990 | 10990 | 97 |
| 362 | 20230613 | 124900 | 1821891960 | 11010 | 11010 | 11010 | 11010 | 0 |
| 363 | 20230613 | 124800 | 1821891960 | 11010 | 11020 | 11030 | 10990 | 255 |
| 364 | 20230613 | 124700 | 1819086950 | 11010 | 11000 | 11010 | 11000 | 269 |
| 365 | 20230613 | 124600 | 1816126580 | 11000 | 11010 | 11010 | 11000 | 152 |
| 366 | 20230613 | 124500 | 1814454310 | 11030 | 11010 | 11030 | 11010 | 2 |
| 367 | 20230613 | 124400 | 1814432270 | 11030 | 11040 | 11040 | 11020 | 4 |
| 368 | 20230613 | 124300 | 1814388160 | 11030 | 11020 | 11050 | 11010 | 813 |
| 369 | 20230613 | 124200 | 1805422130 | 11000 | 10990 | 11020 | 10990 | 510 |
| 370 | 20230613 | 124100 | 1799813500 | 11000 | 11010 | 11010 | 10990 | 823 |
| 371 | 20230613 | 124000 | 1790762040 | 11030 | 11030 | 11030 | 11030 | 0 |
| 372 | 20230613 | 123900 | 1790762040 | 11030 | 11030 | 11030 | 11030 | 1 |
| 373 | 20230613 | 123800 | 1790751010 | 11000 | 11010 | 11030 | 11000 | 1262 |
| 374 | 20230613 | 123700 | 1776854450 | 11020 | 11020 | 11020 | 11020 | 1 |
| 375 | 20230613 | 123600 | 1776843430 | 11010 | 11010 | 11010 | 11010 | 104 |
| 376 | 20230613 | 123500 | 1775698390 | 11020 | 11020 | 11020 | 11020 | 0 |
| 377 | 20230613 | 123400 | 1775698390 | 11020 | 11020 | 11020 | 11020 | 0 |
| 378 | 20230613 | 123300 | 1775698390 | 11020 | 11020 | 11020 | 11020 | 0 |
| 379 | 20230613 | 123200 | 1775698390 | 11020 | 11020 | 11020 | 11000 | 311 |
| 380 | 20230613 | 123100 | 1772275050 | 11020 | 11020 | 11020 | 11010 | 190 |
| 381 | 20230613 | 123000 | 1770182850 | 11020 | 11020 | 11020 | 11020 | 15 |
| 382 | 20230613 | 122900 | 1770017550 | 11020 | 11020 | 11020 | 11020 | 129 |
| 383 | 20230613 | 122800 | 1768595970 | 11020 | 11010 | 11020 | 11010 | 470 |
| 384 | 20230613 | 122700 | 1763418570 | 11030 | 11000 | 11030 | 11000 | 4 |
| 385 | 20230613 | 122600 | 1763374540 | 11040 | 11020 | 11050 | 11010 | 510 |
| 386 | 20230613 | 122500 | 1757753490 | 11020 | 11000 | 11020 | 11000 | 3370 |
| 387 | 20230613 | 122400 | 1720630390 | 10990 | 10970 | 10990 | 10970 | 538 |
| 388 | 20230613 | 122300 | 1714722360 | 10970 | 10970 | 10970 | 10960 | 419 |
| 389 | 20230613 | 122200 | 1710126960 | 10960 | 10970 | 10970 | 10960 | 154 |
| 390 | 20230613 | 122100 | 1708438790 | 10970 | 10980 | 10980 | 10970 | 85 |
| 391 | 20230613 | 122000 | 1707506250 | 10990 | 10990 | 10990 | 10990 | 10 |
| 392 | 20230613 | 121900 | 1707396350 | 10990 | 10990 | 10990 | 10990 | 15 |
| 393 | 20230613 | 121800 | 1707231500 | 10990 | 10990 | 10990 | 10980 | 77 |
| 394 | 20230613 | 121700 | 1706385280 | 10990 | 10980 | 10990 | 10960 | 1027 |
| 395 | 20230613 | 121600 | 1695120470 | 10990 | 10990 | 10990 | 10990 | 1 |
| 396 | 20230613 | 121500 | 1695109480 | 10980 | 10980 | 10980 | 10970 | 385 |
| 397 | 20230613 | 121400 | 1690885210 | 10980 | 10990 | 10990 | 10980 | 312 |
| 398 | 20230613 | 121300 | 1687459330 | 10990 | 11000 | 11010 | 10990 | 837 |
| 399 | 20230613 | 121200 | 1678257950 | 11010 | 11010 | 11010 | 11010 | 1 |
| 400 | 20230613 | 121100 | 1678246940 | 11010 | 11000 | 11010 | 11000 | 51 |
| 401 | 20230613 | 121000 | 1677685930 | 11010 | 11010 | 11010 | 11010 | 277 |
| 402 | 20230613 | 120900 | 1674636160 | 11010 | 11010 | 11020 | 11010 | 829 |
| 403 | 20230613 | 120800 | 1665508650 | 11010 | 11010 | 11010 | 11010 | 3 |
| 404 | 20230613 | 120700 | 1665475620 | 11010 | 11010 | 11010 | 11010 | 2 |
| 405 | 20230613 | 120600 | 1665453600 | 11010 | 11010 | 11010 | 11010 | 0 |
| 406 | 20230613 | 120500 | 1665453600 | 11010 | 10990 | 11010 | 10990 | 708 |
| 407 | 20230613 | 120400 | 1657662350 | 10990 | 10990 | 10990 | 10990 | 370 |
| 408 | 20230613 | 120300 | 1653596050 | 10980 | 10990 | 10990 | 10980 | 486 |
| 409 | 20230613 | 120200 | 1648259760 | 10990 | 11010 | 11010 | 10990 | 1534 |
| 410 | 20230613 | 120100 | 1631394570 | 11010 | 11020 | 11040 | 11010 | 1002 |
| 411 | 20230613 | 120000 | 1620347240 | 11040 | 11040 | 11040 | 11000 | 871 |
| 412 | 20230613 | 115900 | 1610750010 | 11040 | 11040 | 11040 | 11030 | 165 |
| 413 | 20230613 | 115800 | 1608929050 | 11040 | 11040 | 11040 | 11040 | 2 |
| 414 | 20230613 | 115700 | 1608906970 | 11050 | 11020 | 11050 | 11020 | 407 |
| 415 | 20230613 | 115600 | 1604419500 | 11010 | 11010 | 11010 | 11010 | 0 |
| 416 | 20230613 | 115500 | 1604419500 | 11010 | 11010 | 11010 | 11010 | 21 |
| 417 | 20230613 | 115400 | 1604188290 | 11000 | 11020 | 11020 | 10980 | 2422 |
| 418 | 20230613 | 115300 | 1577536400 | 11030 | 11050 | 11050 | 11030 | 2348 |
| 419 | 20230613 | 115200 | 1551622410 | 11050 | 11060 | 11060 | 11050 | 504 |
| 420 | 20230613 | 115100 | 1546053190 | 11060 | 11060 | 11060 | 11050 | 794 |
| 421 | 20230613 | 115000 | 1537271760 | 11060 | 11070 | 11070 | 11060 | 31 |
| 422 | 20230613 | 114900 | 1536928690 | 11080 | 11090 | 11100 | 11070 | 1043 |
| 423 | 20230613 | 114800 | 1525375550 | 11090 | 11080 | 11100 | 11080 | 1137 |
| 424 | 20230613 | 114700 | 1512769340 | 11080 | 11070 | 11090 | 11060 | 1550 |
| 425 | 20230613 | 114600 | 1495596740 | 11070 | 11050 | 11070 | 11040 | 634 |
| 426 | 20230613 | 114500 | 1488586180 | 11050 | 11040 | 11050 | 11040 | 319 |
| 427 | 20230613 | 114400 | 1485062070 | 11040 | 11070 | 11080 | 11030 | 632 |
| 428 | 20230613 | 114300 | 1478066950 | 11080 | 11080 | 11080 | 11030 | 2091 |
| 429 | 20230613 | 114200 | 1454917490 | 11080 | 11040 | 11090 | 11030 | 2862 |
| 430 | 20230613 | 114100 | 1423272900 | 11050 | 11080 | 11080 | 11040 | 2873 |
| 431 | 20230613 | 114000 | 1391505060 | 11070 | 11080 | 11090 | 11070 | 1652 |
| 432 | 20230613 | 113900 | 1373200330 | 11080 | 11080 | 11080 | 11070 | 1490 |
| 433 | 20230613 | 113800 | 1356691250 | 11080 | 11100 | 11100 | 11050 | 1737 |
| 434 | 20230613 | 113700 | 1337440410 | 11090 | 11060 | 11100 | 11060 | 1626 |
| 435 | 20230613 | 113600 | 1319410120 | 11050 | 11050 | 11050 | 11040 | 2804 |
| 436 | 20230613 | 113500 | 1288426430 | 11050 | 11040 | 11080 | 11020 | 3234 |
| 437 | 20230613 | 113400 | 1252696400 | 11050 | 11060 | 11060 | 11050 | 599 |
| 438 | 20230613 | 113300 | 1246076490 | 11060 | 11070 | 11070 | 11030 | 1835 |
| 439 | 20230613 | 113200 | 1225792010 | 11070 | 11100 | 11100 | 11070 | 2252 |
| 440 | 20230613 | 113100 | 1200849340 | 11100 | 11100 | 11100 | 11080 | 5491 |
| 441 | 20230613 | 113000 | 1139965110 | 11100 | 11050 | 11120 | 11050 | 5588 |
| 442 | 20230613 | 112900 | 1078074860 | 11050 | 11050 | 11050 | 11040 | 1175 |
| 443 | 20230613 | 112800 | 1065095800 | 11050 | 11010 | 11050 | 11000 | 2905 |
| 444 | 20230613 | 112700 | 1033050140 | 11010 | 10970 | 11010 | 10970 | 1559 |
| 445 | 20230613 | 112600 | 1015917150 | 10970 | 10970 | 10970 | 10960 | 113 |
| 446 | 20230613 | 112500 | 1014678540 | 10980 | 10960 | 10980 | 10960 | 221 |
| 447 | 20230613 | 112400 | 1012256180 | 10950 | 10950 | 10960 | 10950 | 396 |
| 448 | 20230613 | 112300 | 1007919960 | 10950 | 10950 | 10950 | 10950 | 11 |
| 449 | 20230613 | 112200 | 1007799510 | 10930 | 10930 | 10930 | 10930 | 0 |
| 450 | 20230613 | 112100 | 1007799510 | 10930 | 10970 | 10970 | 10930 | 619 |
| 451 | 20230613 | 112000 | 1001026960 | 10950 | 10950 | 10950 | 10950 | 378 |
| 452 | 20230613 | 111900 | 996887860 | 10950 | 10940 | 10950 | 10940 | 195 |
| 453 | 20230613 | 111800 | 994753700 | 10940 | 10940 | 10940 | 10940 | 0 |
| 454 | 20230613 | 111700 | 994753700 | 10940 | 10940 | 10940 | 10930 | 72 |
| 455 | 20230613 | 111600 | 993966670 | 10940 | 10940 | 10940 | 10940 | 148 |
| 456 | 20230613 | 111500 | 992347550 | 10950 | 10950 | 10950 | 10950 | 4 |
| 457 | 20230613 | 111400 | 992303750 | 10950 | 10950 | 10950 | 10950 | 14 |
| 458 | 20230613 | 111300 | 992150450 | 10940 | 10940 | 10940 | 10940 | 0 |
| 459 | 20230613 | 111200 | 992150450 | 10940 | 10940 | 10940 | 10940 | 14 |
| 460 | 20230613 | 111100 | 991997290 | 10930 | 10940 | 10940 | 10930 | 264 |
| 461 | 20230613 | 111000 | 989110770 | 10940 | 10940 | 10940 | 10940 | 51 |
| 462 | 20230613 | 110900 | 988552830 | 10940 | 10940 | 10940 | 10940 | 3 |
| 463 | 20230613 | 110800 | 988520010 | 10950 | 10950 | 10950 | 10950 | 166 |
| 464 | 20230613 | 110700 | 986702310 | 10960 | 10960 | 10960 | 10960 | 34 |
| 465 | 20230613 | 110600 | 986329670 | 10970 | 10970 | 10970 | 10970 | 3 |
| 466 | 20230613 | 110500 | 986296760 | 10970 | 10960 | 10970 | 10960 | 47 |
| 467 | 20230613 | 110400 | 985781450 | 10950 | 10960 | 10960 | 10950 | 91 |
| 468 | 20230613 | 110300 | 984784540 | 10960 | 10950 | 10960 | 10950 | 29 |
| 469 | 20230613 | 110200 | 984466950 | 10960 | 10980 | 10980 | 10940 | 1239 |
| 470 | 20230613 | 110100 | 970898360 | 10990 | 10990 | 10990 | 10990 | 129 |
| 471 | 20230613 | 110000 | 969480650 | 10990 | 10990 | 10990 | 10990 | 1 |
| 472 | 20230613 | 105900 | 969469660 | 10990 | 10980 | 10990 | 10980 | 12 |
| 473 | 20230613 | 105800 | 969337890 | 10980 | 10970 | 10980 | 10970 | 138 |
| 474 | 20230613 | 105700 | 967823890 | 10960 | 10960 | 10960 | 10960 | 22 |
| 475 | 20230613 | 105600 | 967582770 | 10950 | 10980 | 10980 | 10950 | 501 |
| 476 | 20230613 | 105500 | 962089730 | 10980 | 10980 | 10980 | 10980 | 58 |
| 477 | 20230613 | 105400 | 961452890 | 10980 | 10980 | 10980 | 10980 | 40 |
| 478 | 20230613 | 105300 | 961013690 | 10980 | 10980 | 10980 | 10980 | 210 |
| 479 | 20230613 | 105200 | 958707890 | 10980 | 10990 | 10990 | 10980 | 49 |
| 480 | 20230613 | 105100 | 958169660 | 10990 | 11000 | 11000 | 10990 | 86 |
| 481 | 20230613 | 105000 | 957223940 | 10990 | 10980 | 10990 | 10980 | 1962 |
| 482 | 20230613 | 104900 | 935673180 | 10970 | 10970 | 10970 | 10970 | 0 |
| 483 | 20230613 | 104800 | 935673180 | 10970 | 10970 | 10970 | 10970 | 156 |
| 484 | 20230613 | 104700 | 933961860 | 10970 | 10970 | 10970 | 10970 | 44 |
| 485 | 20230613 | 104600 | 933479180 | 10960 | 10960 | 10960 | 10960 | 11 |
| 486 | 20230613 | 104500 | 933358620 | 10960 | 10960 | 10960 | 10960 | 158 |
| 487 | 20230613 | 104400 | 931626940 | 10940 | 10940 | 10940 | 10940 | 0 |
| 488 | 20230613 | 104300 | 931626940 | 10940 | 10960 | 10960 | 10940 | 500 |
| 489 | 20230613 | 104200 | 926156020 | 10970 | 10960 | 10970 | 10960 | 11 |
| 490 | 20230613 | 104100 | 926035450 | 10960 | 10970 | 10970 | 10960 | 599 |
| 491 | 20230613 | 104000 | 919464500 | 10970 | 10970 | 10970 | 10960 | 352 |
| 492 | 20230613 | 103900 | 915606550 | 10960 | 10960 | 10960 | 10960 | 1 |
| 493 | 20230613 | 103800 | 915595590 | 10970 | 10980 | 10980 | 10970 | 14 |
| 494 | 20230613 | 103700 | 915441990 | 10980 | 10980 | 10980 | 10960 | 222 |
| 495 | 20230613 | 103600 | 913004830 | 10970 | 10970 | 10970 | 10970 | 224 |
| 496 | 20230613 | 103500 | 910547550 | 10970 | 10970 | 10970 | 10970 | 107 |
| 497 | 20230613 | 103400 | 909373760 | 10970 | 10970 | 10970 | 10970 | 2 |
| 498 | 20230613 | 103300 | 909351820 | 10960 | 10970 | 10970 | 10960 | 37 |
| 499 | 20230613 | 103200 | 908946280 | 10970 | 10970 | 10970 | 10970 | 0 |
| 500 | 20230613 | 103100 | 908946280 | 10970 | 10950 | 10970 | 10950 | 349 |
| 501 | 20230613 | 103000 | 905124500 | 10940 | 10940 | 10940 | 10940 | 200 |
| 502 | 20230613 | 102900 | 902936500 | 10950 | 10940 | 10950 | 10940 | 121 |
| 503 | 20230613 | 102800 | 901612690 | 10940 | 10950 | 10950 | 10940 | 723 |
| 504 | 20230613 | 102700 | 893702850 | 10950 | 10950 | 10950 | 10940 | 187 |
| 505 | 20230613 | 102600 | 891655220 | 10950 | 10950 | 10950 | 10950 | 1766 |
| 506 | 20230613 | 102500 | 872317520 | 10950 | 10960 | 10960 | 10950 | 327 |
| 507 | 20230613 | 102400 | 868733810 | 10960 | 10960 | 10960 | 10960 | 0 |
| 508 | 20230613 | 102300 | 868733810 | 10960 | 10960 | 10960 | 10960 | 92 |
| 509 | 20230613 | 102200 | 867725490 | 10960 | 10960 | 10960 | 10960 | 0 |
| 510 | 20230613 | 102100 | 867725490 | 10960 | 10960 | 10960 | 10960 | 3 |
| 511 | 20230613 | 102000 | 867692610 | 10970 | 10970 | 10970 | 10970 | 59 |
| 512 | 20230613 | 101900 | 867045380 | 10970 | 10970 | 10970 | 10960 | 271 |
| 513 | 20230613 | 101800 | 864072600 | 10970 | 10970 | 10980 | 10970 | 338 |
| 514 | 20230613 | 101700 | 860364560 | 10970 | 10950 | 10970 | 10950 | 723 |
| 515 | 20230613 | 101600 | 852433430 | 10960 | 10960 | 10960 | 10960 | 414 |
| 516 | 20230613 | 101500 | 847895990 | 10950 | 10950 | 10950 | 10950 | 200 |
| 517 | 20230613 | 101400 | 845705990 | 10950 | 10950 | 10950 | 10950 | 1 |
| 518 | 20230613 | 101300 | 845695040 | 10940 | 10940 | 10940 | 10940 | 1 |
| 519 | 20230613 | 101200 | 845684100 | 10940 | 10970 | 10970 | 10910 | 1517 |
| 520 | 20230613 | 101100 | 829110600 | 10920 | 10960 | 10960 | 10920 | 163 |
| 521 | 20230613 | 101000 | 827329710 | 10950 | 10990 | 10990 | 10910 | 3741 |
| 522 | 20230613 | 100900 | 786377130 | 10990 | 11020 | 11020 | 10990 | 1672 |
| 523 | 20230613 | 100800 | 767979750 | 11020 | 11000 | 11050 | 11000 | 1113 |
| 524 | 20230613 | 100700 | 755698060 | 11040 | 10980 | 11040 | 10980 | 2857 |
| 525 | 20230613 | 100600 | 724257260 | 10970 | 10970 | 10970 | 10970 | 206 |
| 526 | 20230613 | 100500 | 721997440 | 10970 | 10970 | 10980 | 10970 | 141 |
| 527 | 20230613 | 100400 | 720450660 | 10980 | 10970 | 10980 | 10970 | 248 |
| 528 | 20230613 | 100300 | 717728010 | 10980 | 10990 | 10990 | 10980 | 1423 |
| 529 | 20230613 | 100200 | 702101630 | 10990 | 10950 | 10990 | 10920 | 2358 |
| 530 | 20230613 | 100100 | 676283840 | 10980 | 10950 | 10980 | 10950 | 70 |
| 531 | 20230613 | 100000 | 675517010 | 10950 | 10970 | 10980 | 10950 | 1679 |
| 532 | 20230613 | 095900 | 657105810 | 10980 | 10940 | 10980 | 10940 | 962 |
| 533 | 20230613 | 095800 | 646554670 | 10940 | 10950 | 10950 | 10930 | 1025 |
| 534 | 20230613 | 095700 | 635338070 | 10950 | 10980 | 10980 | 10950 | 829 |
| 535 | 20230613 | 095600 | 626259540 | 10980 | 10980 | 10980 | 10980 | 298 |
| 536 | 20230613 | 095500 | 622987500 | 10980 | 10940 | 10980 | 10940 | 2372 |
| 537 | 20230613 | 095400 | 597004350 | 10930 | 10930 | 10940 | 10930 | 267 |
| 538 | 20230613 | 095300 | 594086020 | 10930 | 10920 | 10930 | 10910 | 638 |
| 539 | 20230613 | 095200 | 587120050 | 10920 | 10920 | 10920 | 10910 | 1237 |
| 540 | 20230613 | 095100 | 573622010 | 10910 | 10890 | 10910 | 10890 | 572 |
| 541 | 20230613 | 095000 | 567391610 | 10890 | 10890 | 10890 | 10890 | 60 |
| 542 | 20230613 | 094900 | 566738210 | 10890 | 10910 | 10910 | 10890 | 121 |
| 543 | 20230613 | 094800 | 565419320 | 10910 | 10900 | 10910 | 10900 | 779 |
| 544 | 20230613 | 094700 | 556928100 | 10900 | 10900 | 10900 | 10900 | 21 |
| 545 | 20230613 | 094600 | 556699200 | 10900 | 10900 | 10900 | 10900 | 0 |
| 546 | 20230613 | 094500 | 556699200 | 10900 | 10910 | 10910 | 10900 | 616 |
| 547 | 20230613 | 094400 | 549984020 | 10930 | 10890 | 10930 | 10890 | 2132 |
| 548 | 20230613 | 094300 | 526740970 | 10890 | 10890 | 10890 | 10890 | 263 |
| 549 | 20230613 | 094200 | 523876900 | 10890 | 10900 | 10900 | 10890 | 566 |
| 550 | 20230613 | 094100 | 517708900 | 10900 | 10880 | 10900 | 10880 | 2063 |
| 551 | 20230613 | 094000 | 495238600 | 10880 | 10880 | 10880 | 10880 | 176 |
| 552 | 20230613 | 093900 | 493323720 | 10870 | 10890 | 10890 | 10860 | 1259 |
| 553 | 20230613 | 093800 | 479642170 | 10890 | 10890 | 10890 | 10880 | 85 |
| 554 | 20230613 | 093700 | 478716610 | 10890 | 10890 | 10900 | 10890 | 330 |
| 555 | 20230613 | 093600 | 475121820 | 10890 | 10890 | 10890 | 10890 | 11 |
| 556 | 20230613 | 093500 | 475002030 | 10880 | 10890 | 10890 | 10880 | 126 |
| 557 | 20230613 | 093400 | 473630590 | 10890 | 10880 | 10890 | 10860 | 1720 |
| 558 | 20230613 | 093300 | 454940090 | 10890 | 10880 | 10890 | 10880 | 230 |
| 559 | 20230613 | 093200 | 452437670 | 10870 | 10890 | 10890 | 10870 | 677 |
| 560 | 20230613 | 093100 | 445077560 | 10870 | 10890 | 10890 | 10870 | 2760 |
| 561 | 20230613 | 093000 | 415065020 | 10890 | 10910 | 10910 | 10890 | 273 |
| 562 | 20230613 | 092900 | 412091740 | 10910 | 10910 | 10910 | 10910 | 19 |
| 563 | 20230613 | 092800 | 411884450 | 10880 | 10910 | 10910 | 10880 | 554 |
| 564 | 20230613 | 092700 | 405844020 | 10910 | 10920 | 10920 | 10910 | 80 |
| 565 | 20230613 | 092600 | 404971030 | 10920 | 10900 | 10930 | 10900 | 862 |
| 566 | 20230613 | 092500 | 395565260 | 10900 | 10900 | 10900 | 10900 | 258 |
| 567 | 20230613 | 092400 | 392753060 | 10900 | 10910 | 10910 | 10900 | 685 |
| 568 | 20230613 | 092300 | 385279910 | 10910 | 10890 | 10910 | 10890 | 647 |
| 569 | 20230613 | 092200 | 378233290 | 10890 | 10900 | 10910 | 10890 | 1695 |
| 570 | 20230613 | 092100 | 359763170 | 10900 | 10900 | 10910 | 10890 | 1236 |
| 571 | 20230613 | 092000 | 346297870 | 10900 | 10910 | 10910 | 10900 | 300 |
| 572 | 20230613 | 091900 | 343026960 | 10920 | 10870 | 10930 | 10870 | 185 |
| 573 | 20230613 | 091800 | 341006800 | 10860 | 10920 | 10930 | 10860 | 906 |
| 574 | 20230613 | 091700 | 331144200 | 10920 | 10960 | 10960 | 10920 | 2108 |
| 575 | 20230613 | 091600 | 308099700 | 10950 | 10880 | 10950 | 10880 | 3620 |
| 576 | 20230613 | 091500 | 268635680 | 10880 | 10880 | 10880 | 10870 | 106 |
| 577 | 20230613 | 091400 | 267482410 | 10890 | 10900 | 10900 | 10880 | 541 |
| 578 | 20230613 | 091300 | 261591510 | 10900 | 10860 | 10900 | 10860 | 1389 |
| 579 | 20230613 | 091200 | 246481450 | 10850 | 10860 | 10860 | 10850 | 1058 |
| 580 | 20230613 | 091100 | 235002110 | 10850 | 10890 | 10890 | 10850 | 2052 |
| 581 | 20230613 | 091000 | 212703170 | 10890 | 10890 | 10900 | 10890 | 1917 |
| 582 | 20230613 | 090900 | 191826890 | 10890 | 10880 | 10890 | 10880 | 418 |
| 583 | 20230613 | 090800 | 187277120 | 10870 | 10880 | 10890 | 10860 | 2690 |
| 584 | 20230613 | 090700 | 158046140 | 10880 | 10850 | 10880 | 10850 | 694 |
| 585 | 20230613 | 090600 | 150507930 | 10850 | 10870 | 10870 | 10850 | 1868 |
| 586 | 20230613 | 090500 | 130212800 | 10870 | 10900 | 10900 | 10870 | 1831 |
| 587 | 20230613 | 090400 | 110290700 | 10900 | 10880 | 10900 | 10860 | 2599 |
| 588 | 20230613 | 090300 | 82020920 | 10880 | 10880 | 10880 | 10870 | 710 |
| 589 | 20230613 | 090200 | 74298970 | 10870 | 10880 | 10910 | 10860 | 650 |
| 590 | 20230613 | 090100 | 67231350 | 10880 | 10920 | 10920 | 10880 | 1806 |
| 591 | 20230613 | 090000 | 47549950 | 10920 | 10940 | 10940 | 10910 | 4342 |