31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 184100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 3804 |
| 3 | 20230615 | 184000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 4 | 20230615 | 183900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 5 | 20230615 | 183800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 6 | 20230615 | 183700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 7 | 20230615 | 183600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 8 | 20230615 | 183500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 9 | 20230615 | 183400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 10 | 20230615 | 183300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 11 | 20230615 | 183200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 12 | 20230615 | 183100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 13 | 20230615 | 183000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 14 | 20230615 | 182900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 15 | 20230615 | 182800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 16 | 20230615 | 182700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 17 | 20230615 | 182600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 18 | 20230615 | 182500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 19 | 20230615 | 182400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 20 | 20230615 | 182300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 21 | 20230615 | 182200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 22 | 20230615 | 182100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 23 | 20230615 | 182000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 24 | 20230615 | 181900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 25 | 20230615 | 181800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 26 | 20230615 | 181700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 27 | 20230615 | 181600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 28 | 20230615 | 181500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 29 | 20230615 | 181400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 30 | 20230615 | 181300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 31 | 20230615 | 181200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 32 | 20230615 | 181100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 3804 |
| 33 | 20230615 | 181000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 34 | 20230615 | 180900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 35 | 20230615 | 180800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 36 | 20230615 | 180700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 37 | 20230615 | 180600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 38 | 20230615 | 180500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 39 | 20230615 | 180400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 40 | 20230615 | 180300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 41 | 20230615 | 180200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 42 | 20230615 | 180100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 43 | 20230615 | 180000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 44 | 20230615 | 175900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 45 | 20230615 | 175800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 46 | 20230615 | 175700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 47 | 20230615 | 175600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 48 | 20230615 | 175500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 49 | 20230615 | 175400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 50 | 20230615 | 175300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 51 | 20230615 | 175200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 52 | 20230615 | 175100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 53 | 20230615 | 175000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 54 | 20230615 | 174900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 55 | 20230615 | 174800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 56 | 20230615 | 174700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 57 | 20230615 | 174600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 58 | 20230615 | 174500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 59 | 20230615 | 174400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 60 | 20230615 | 174300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 61 | 20230615 | 174200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 62 | 20230615 | 174100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 3804 |
| 63 | 20230615 | 174000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 64 | 20230615 | 173900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 65 | 20230615 | 173800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 66 | 20230615 | 173700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 67 | 20230615 | 173600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 68 | 20230615 | 173500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 69 | 20230615 | 173400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 70 | 20230615 | 173300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 71 | 20230615 | 173200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 72 | 20230615 | 173100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 73 | 20230615 | 173000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 74 | 20230615 | 172900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 75 | 20230615 | 172800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 76 | 20230615 | 172700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 77 | 20230615 | 172600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 78 | 20230615 | 172500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 79 | 20230615 | 172400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 80 | 20230615 | 172300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 81 | 20230615 | 172200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 82 | 20230615 | 172100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 83 | 20230615 | 172000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 84 | 20230615 | 171900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 85 | 20230615 | 171800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 86 | 20230615 | 171700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 87 | 20230615 | 171600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 88 | 20230615 | 171500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 89 | 20230615 | 171400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 90 | 20230615 | 171300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 91 | 20230615 | 171200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 92 | 20230615 | 171100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 3804 |
| 93 | 20230615 | 171000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 94 | 20230615 | 170900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 95 | 20230615 | 170800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 96 | 20230615 | 170700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 97 | 20230615 | 170600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 98 | 20230615 | 170500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 99 | 20230615 | 170400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 100 | 20230615 | 170300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 101 | 20230615 | 170200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 102 | 20230615 | 170100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 103 | 20230615 | 170000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 104 | 20230615 | 165900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 105 | 20230615 | 165800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 106 | 20230615 | 165700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 107 | 20230615 | 165600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 108 | 20230615 | 165500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 109 | 20230615 | 165400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 110 | 20230615 | 165300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 111 | 20230615 | 165200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 112 | 20230615 | 165100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 113 | 20230615 | 165000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 114 | 20230615 | 164900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 115 | 20230615 | 164800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 116 | 20230615 | 164700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 117 | 20230615 | 164600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 118 | 20230615 | 164500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 119 | 20230615 | 164400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 120 | 20230615 | 164300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 121 | 20230615 | 164200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 122 | 20230615 | 164100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 3804 |
| 123 | 20230615 | 164000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 124 | 20230615 | 163900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 125 | 20230615 | 163800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 126 | 20230615 | 163700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 127 | 20230615 | 163600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 128 | 20230615 | 163500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 129 | 20230615 | 163400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 130 | 20230615 | 163300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 131 | 20230615 | 163200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 132 | 20230615 | 163100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 133 | 20230615 | 163000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 134 | 20230615 | 162900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 135 | 20230615 | 162800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 136 | 20230615 | 162700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 137 | 20230615 | 162600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 138 | 20230615 | 162500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 139 | 20230615 | 162400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 140 | 20230615 | 162300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 141 | 20230615 | 162200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 142 | 20230615 | 162100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 143 | 20230615 | 162000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 144 | 20230615 | 161900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 145 | 20230615 | 161800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 146 | 20230615 | 161700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 147 | 20230615 | 161600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 148 | 20230615 | 161500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 149 | 20230615 | 161400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 150 | 20230615 | 161300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 151 | 20230615 | 161200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 152 | 20230615 | 161100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 3804 |
| 153 | 20230615 | 161000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 154 | 20230615 | 160900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 155 | 20230615 | 160800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 156 | 20230615 | 160700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 157 | 20230615 | 160600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 158 | 20230615 | 160500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 159 | 20230615 | 160400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 160 | 20230615 | 160300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 161 | 20230615 | 160200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 162 | 20230615 | 160100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 163 | 20230615 | 160000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 164 | 20230615 | 155900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 165 | 20230615 | 155800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 166 | 20230615 | 155700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 167 | 20230615 | 155600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 168 | 20230615 | 155500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 169 | 20230615 | 155400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 170 | 20230615 | 155300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 171 | 20230615 | 155200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 172 | 20230615 | 155100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 173 | 20230615 | 155000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 174 | 20230615 | 154900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 175 | 20230615 | 154800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 176 | 20230615 | 154700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 177 | 20230615 | 154600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 178 | 20230615 | 154500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 179 | 20230615 | 154400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 180 | 20230615 | 154300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 181 | 20230615 | 154200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 182 | 20230615 | 154100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 3804 |
| 183 | 20230615 | 154000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 184 | 20230615 | 153900 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 185 | 20230615 | 153800 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 186 | 20230615 | 153700 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 187 | 20230615 | 153600 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 188 | 20230615 | 153500 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 189 | 20230615 | 153400 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 190 | 20230615 | 153300 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 191 | 20230615 | 153200 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 192 | 20230615 | 153100 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 0 |
| 193 | 20230615 | 153000 | 2699203670 | 13560 | 13560 | 13560 | 13560 | 3804 |
| 194 | 20230615 | 152900 | 2647621430 | 13600 | 13600 | 13600 | 13600 | 0 |
| 195 | 20230615 | 152800 | 2647621430 | 13600 | 13600 | 13600 | 13600 | 0 |
| 196 | 20230615 | 152700 | 2647621430 | 13600 | 13600 | 13600 | 13600 | 0 |
| 197 | 20230615 | 152600 | 2647621430 | 13600 | 13600 | 13600 | 13600 | 0 |
| 198 | 20230615 | 152500 | 2647621430 | 13600 | 13600 | 13600 | 13600 | 0 |
| 199 | 20230615 | 152400 | 2647621430 | 13600 | 13600 | 13600 | 13600 | 0 |
| 200 | 20230615 | 152300 | 2647621430 | 13600 | 13600 | 13600 | 13600 | 0 |
| 201 | 20230615 | 152200 | 2647621430 | 13600 | 13600 | 13600 | 13600 | 0 |
| 202 | 20230615 | 152100 | 2647621430 | 13600 | 13600 | 13600 | 13600 | 0 |
| 203 | 20230615 | 152000 | 2647621430 | 13600 | 13600 | 13600 | 13600 | 0 |
| 204 | 20230615 | 151900 | 2647621430 | 13600 | 13600 | 13620 | 13590 | 157 |
| 205 | 20230615 | 151800 | 2645486280 | 13600 | 13600 | 13600 | 13590 | 256 |
| 206 | 20230615 | 151700 | 2642005220 | 13600 | 13600 | 13600 | 13600 | 47 |
| 207 | 20230615 | 151600 | 2641366020 | 13600 | 13620 | 13620 | 13600 | 1178 |
| 208 | 20230615 | 151500 | 2625343480 | 13620 | 13620 | 13620 | 13610 | 21 |
| 209 | 20230615 | 151400 | 2625057470 | 13620 | 13620 | 13620 | 13610 | 89 |
| 210 | 20230615 | 151300 | 2623845790 | 13600 | 13610 | 13620 | 13600 | 339 |
| 211 | 20230615 | 151200 | 2619233200 | 13610 | 13610 | 13610 | 13610 | 30 |
| 212 | 20230615 | 151100 | 2618824900 | 13610 | 13590 | 13610 | 13590 | 26 |
| 213 | 20230615 | 151000 | 2618471540 | 13610 | 13560 | 13610 | 13560 | 1803 |
| 214 | 20230615 | 150900 | 2593982550 | 13570 | 13570 | 13570 | 13570 | 164 |
| 215 | 20230615 | 150800 | 2591757070 | 13570 | 13570 | 13570 | 13570 | 156 |
| 216 | 20230615 | 150700 | 2589640150 | 13570 | 13570 | 13570 | 13560 | 29 |
| 217 | 20230615 | 150600 | 2589246720 | 13560 | 13560 | 13570 | 13560 | 77 |
| 218 | 20230615 | 150500 | 2588202560 | 13570 | 13560 | 13570 | 13560 | 7 |
| 219 | 20230615 | 150400 | 2588107590 | 13550 | 13550 | 13550 | 13540 | 100 |
| 220 | 20230615 | 150300 | 2586752600 | 13550 | 13550 | 13550 | 13550 | 54 |
| 221 | 20230615 | 150200 | 2586020900 | 13550 | 13570 | 13580 | 13550 | 170 |
| 222 | 20230615 | 150100 | 2583714670 | 13570 | 13580 | 13580 | 13570 | 268 |
| 223 | 20230615 | 150000 | 2580076080 | 13590 | 13600 | 13600 | 13580 | 108 |
| 224 | 20230615 | 145900 | 2578608750 | 13600 | 13610 | 13610 | 13590 | 359 |
| 225 | 20230615 | 145800 | 2573728100 | 13610 | 13610 | 13610 | 13610 | 4 |
| 226 | 20230615 | 145700 | 2573673660 | 13600 | 13600 | 13600 | 13590 | 194 |
| 227 | 20230615 | 145600 | 2571035820 | 13600 | 13610 | 13610 | 13600 | 150 |
| 228 | 20230615 | 145500 | 2568995780 | 13610 | 13600 | 13610 | 13600 | 260 |
| 229 | 20230615 | 145400 | 2565459340 | 13610 | 13610 | 13610 | 13600 | 67 |
| 230 | 20230615 | 145300 | 2564548080 | 13600 | 13610 | 13610 | 13600 | 299 |
| 231 | 20230615 | 145200 | 2560481640 | 13610 | 13610 | 13610 | 13610 | 4 |
| 232 | 20230615 | 145100 | 2560427200 | 13610 | 13610 | 13610 | 13610 | 16 |
| 233 | 20230615 | 145000 | 2560209440 | 13610 | 13610 | 13610 | 13610 | 63 |
| 234 | 20230615 | 144900 | 2559352010 | 13610 | 13610 | 13610 | 13610 | 285 |
| 235 | 20230615 | 144800 | 2555473160 | 13610 | 13610 | 13610 | 13610 | 264 |
| 236 | 20230615 | 144700 | 2551880120 | 13610 | 13590 | 13610 | 13590 | 53 |
| 237 | 20230615 | 144600 | 2551159790 | 13610 | 13610 | 13610 | 13610 | 3 |
| 238 | 20230615 | 144500 | 2551118960 | 13610 | 13600 | 13610 | 13600 | 51 |
| 239 | 20230615 | 144400 | 2550425350 | 13610 | 13600 | 13610 | 13600 | 93 |
| 240 | 20230615 | 144300 | 2549160510 | 13590 | 13590 | 13590 | 13590 | 70 |
| 241 | 20230615 | 144200 | 2548209210 | 13580 | 13600 | 13600 | 13580 | 201 |
| 242 | 20230615 | 144100 | 2545478110 | 13590 | 13620 | 13620 | 13590 | 467 |
| 243 | 20230615 | 144000 | 2539122130 | 13620 | 13600 | 13620 | 13600 | 584 |
| 244 | 20230615 | 143900 | 2531172780 | 13600 | 13610 | 13610 | 13600 | 359 |
| 245 | 20230615 | 143800 | 2526290330 | 13600 | 13600 | 13600 | 13600 | 271 |
| 246 | 20230615 | 143700 | 2522604730 | 13600 | 13590 | 13600 | 13590 | 174 |
| 247 | 20230615 | 143600 | 2520240050 | 13590 | 13590 | 13590 | 13590 | 18 |
| 248 | 20230615 | 143500 | 2519995430 | 13590 | 13570 | 13590 | 13570 | 178 |
| 249 | 20230615 | 143400 | 2517578190 | 13560 | 13580 | 13580 | 13560 | 18 |
| 250 | 20230615 | 143300 | 2517333850 | 13580 | 13560 | 13580 | 13560 | 246 |
| 251 | 20230615 | 143200 | 2513994150 | 13550 | 13550 | 13570 | 13550 | 204 |
| 252 | 20230615 | 143100 | 2511228250 | 13550 | 13540 | 13550 | 13540 | 137 |
| 253 | 20230615 | 143000 | 2509373260 | 13540 | 13510 | 13550 | 13500 | 282 |
| 254 | 20230615 | 142900 | 2505559270 | 13520 | 13520 | 13530 | 13520 | 180 |
| 255 | 20230615 | 142800 | 2503125650 | 13520 | 13520 | 13520 | 13520 | 121 |
| 256 | 20230615 | 142700 | 2501489730 | 13540 | 13550 | 13550 | 13510 | 194 |
| 257 | 20230615 | 142600 | 2498864910 | 13540 | 13500 | 13540 | 13500 | 616 |
| 258 | 20230615 | 142500 | 2490545940 | 13500 | 13500 | 13500 | 13500 | 186 |
| 259 | 20230615 | 142400 | 2488034940 | 13500 | 13500 | 13500 | 13500 | 945 |
| 260 | 20230615 | 142300 | 2475277440 | 13500 | 13520 | 13520 | 13500 | 266 |
| 261 | 20230615 | 142200 | 2471685330 | 13510 | 13530 | 13530 | 13510 | 376 |
| 262 | 20230615 | 142100 | 2466603000 | 13520 | 13520 | 13530 | 13520 | 156 |
| 263 | 20230615 | 142000 | 2464493580 | 13530 | 13530 | 13530 | 13520 | 193 |
| 264 | 20230615 | 141900 | 2461883510 | 13530 | 13530 | 13530 | 13520 | 140 |
| 265 | 20230615 | 141800 | 2459990680 | 13520 | 13500 | 13530 | 13500 | 676 |
| 266 | 20230615 | 141700 | 2450851380 | 13500 | 13500 | 13500 | 13500 | 213 |
| 267 | 20230615 | 141600 | 2447975880 | 13500 | 13500 | 13520 | 13500 | 125 |
| 268 | 20230615 | 141500 | 2446288320 | 13500 | 13510 | 13520 | 13500 | 826 |
| 269 | 20230615 | 141400 | 2435127640 | 13510 | 13500 | 13510 | 13500 | 684 |
| 270 | 20230615 | 141300 | 2425888000 | 13500 | 13510 | 13510 | 13500 | 438 |
| 271 | 20230615 | 141200 | 2419972500 | 13510 | 13500 | 13510 | 13500 | 216 |
| 272 | 20230615 | 141100 | 2417056300 | 13510 | 13500 | 13510 | 13500 | 394 |
| 273 | 20230615 | 141000 | 2411737280 | 13500 | 13510 | 13510 | 13500 | 269 |
| 274 | 20230615 | 140900 | 2408105690 | 13510 | 13510 | 13510 | 13500 | 203 |
| 275 | 20230615 | 140800 | 2405364380 | 13510 | 13500 | 13520 | 13500 | 101 |
| 276 | 20230615 | 140700 | 2404000720 | 13500 | 13510 | 13520 | 13500 | 155 |
| 277 | 20230615 | 140600 | 2401906990 | 13530 | 13510 | 13530 | 13510 | 132 |
| 278 | 20230615 | 140500 | 2400123540 | 13530 | 13510 | 13530 | 13500 | 1278 |
| 279 | 20230615 | 140400 | 2382858580 | 13500 | 13500 | 13500 | 13500 | 691 |
| 280 | 20230615 | 140300 | 2373530080 | 13500 | 13500 | 13500 | 13500 | 264 |
| 281 | 20230615 | 140200 | 2369966080 | 13500 | 13510 | 13510 | 13500 | 231 |
| 282 | 20230615 | 140100 | 2366846490 | 13510 | 13500 | 13530 | 13500 | 193 |
| 283 | 20230615 | 140000 | 2364240520 | 13530 | 13510 | 13530 | 13500 | 228 |
| 284 | 20230615 | 135900 | 2361161440 | 13510 | 13510 | 13510 | 13510 | 57 |
| 285 | 20230615 | 135800 | 2360391370 | 13530 | 13510 | 13550 | 13500 | 535 |
| 286 | 20230615 | 135700 | 2353155140 | 13510 | 13510 | 13510 | 13500 | 192 |
| 287 | 20230615 | 135600 | 2350562090 | 13510 | 13490 | 13520 | 13490 | 155 |
| 288 | 20230615 | 135500 | 2348468430 | 13510 | 13510 | 13520 | 13490 | 386 |
| 289 | 20230615 | 135400 | 2343254240 | 13490 | 13500 | 13510 | 13490 | 261 |
| 290 | 20230615 | 135300 | 2339733220 | 13500 | 13540 | 13540 | 13490 | 267 |
| 291 | 20230615 | 135200 | 2336130210 | 13540 | 13540 | 13540 | 13490 | 89 |
| 292 | 20230615 | 135100 | 2334929500 | 13530 | 13490 | 13530 | 13480 | 372 |
| 293 | 20230615 | 135000 | 2329910800 | 13490 | 13500 | 13500 | 13490 | 590 |
| 294 | 20230615 | 134900 | 2321947660 | 13500 | 13500 | 13500 | 13470 | 104 |
| 295 | 20230615 | 134800 | 2320546420 | 13470 | 13490 | 13500 | 13470 | 1932 |
| 296 | 20230615 | 134700 | 2294503710 | 13480 | 13490 | 13490 | 13480 | 607 |
| 297 | 20230615 | 134600 | 2286316150 | 13480 | 13490 | 13490 | 13480 | 134 |
| 298 | 20230615 | 134500 | 2284509370 | 13490 | 13490 | 13490 | 13490 | 238 |
| 299 | 20230615 | 134400 | 2281298750 | 13490 | 13490 | 13490 | 13490 | 717 |
| 300 | 20230615 | 134300 | 2271626420 | 13500 | 13490 | 13500 | 13490 | 123 |
| 301 | 20230615 | 134200 | 2269967120 | 13500 | 13490 | 13500 | 13490 | 89 |
| 302 | 20230615 | 134100 | 2268766500 | 13500 | 13500 | 13500 | 13490 | 282 |
| 303 | 20230615 | 134000 | 2264961910 | 13500 | 13500 | 13500 | 13500 | 158 |
| 304 | 20230615 | 133900 | 2262828910 | 13500 | 13510 | 13510 | 13500 | 228 |
| 305 | 20230615 | 133800 | 2259749850 | 13510 | 13490 | 13510 | 13490 | 122 |
| 306 | 20230615 | 133700 | 2258104050 | 13510 | 13490 | 13510 | 13490 | 302 |
| 307 | 20230615 | 133600 | 2254029970 | 13490 | 13490 | 13490 | 13490 | 220 |
| 308 | 20230615 | 133500 | 2251062170 | 13490 | 13500 | 13500 | 13490 | 417 |
| 309 | 20230615 | 133400 | 2245433890 | 13490 | 13500 | 13500 | 13490 | 746 |
| 310 | 20230615 | 133300 | 2235364110 | 13500 | 13500 | 13500 | 13490 | 205 |
| 311 | 20230615 | 133200 | 2232598030 | 13490 | 13490 | 13490 | 13490 | 287 |
| 312 | 20230615 | 133100 | 2228726400 | 13500 | 13500 | 13500 | 13500 | 120 |
| 313 | 20230615 | 133000 | 2227106400 | 13500 | 13500 | 13500 | 13500 | 858 |
| 314 | 20230615 | 132900 | 2215523400 | 13500 | 13510 | 13510 | 13500 | 155 |
| 315 | 20230615 | 132800 | 2213430560 | 13510 | 13520 | 13520 | 13510 | 167 |
| 316 | 20230615 | 132700 | 2211174260 | 13510 | 13510 | 13510 | 13510 | 59 |
| 317 | 20230615 | 132600 | 2210377170 | 13520 | 13550 | 13550 | 13520 | 162 |
| 318 | 20230615 | 132500 | 2208186480 | 13550 | 13550 | 13550 | 13550 | 6 |
| 319 | 20230615 | 132400 | 2208105180 | 13550 | 13550 | 13550 | 13550 | 11 |
| 320 | 20230615 | 132300 | 2207956130 | 13540 | 13510 | 13540 | 13510 | 1316 |
| 321 | 20230615 | 132200 | 2190166780 | 13510 | 13500 | 13510 | 13500 | 103 |
| 322 | 20230615 | 132100 | 2188775770 | 13500 | 13500 | 13500 | 13500 | 20 |
| 323 | 20230615 | 132000 | 2188505770 | 13500 | 13500 | 13500 | 13500 | 0 |
| 324 | 20230615 | 131900 | 2188505770 | 13500 | 13500 | 13510 | 13500 | 73 |
| 325 | 20230615 | 131800 | 2187519840 | 13520 | 13520 | 13520 | 13520 | 3 |
| 326 | 20230615 | 131700 | 2187479280 | 13520 | 13520 | 13520 | 13520 | 0 |
| 327 | 20230615 | 131600 | 2187479280 | 13520 | 13520 | 13520 | 13500 | 1505 |
| 328 | 20230615 | 131500 | 2167160760 | 13510 | 13510 | 13510 | 13510 | 1104 |
| 329 | 20230615 | 131400 | 2152245720 | 13510 | 13520 | 13520 | 13500 | 580 |
| 330 | 20230615 | 131300 | 2144409690 | 13520 | 13520 | 13520 | 13520 | 396 |
| 331 | 20230615 | 131200 | 2139055770 | 13520 | 13520 | 13520 | 13520 | 247 |
| 332 | 20230615 | 131100 | 2135716330 | 13520 | 13530 | 13530 | 13520 | 26 |
| 333 | 20230615 | 131000 | 2135364730 | 13530 | 13540 | 13550 | 13530 | 48 |
| 334 | 20230615 | 130900 | 2134714740 | 13540 | 13540 | 13540 | 13540 | 49 |
| 335 | 20230615 | 130800 | 2134051280 | 13540 | 13540 | 13550 | 13540 | 202 |
| 336 | 20230615 | 130700 | 2131316190 | 13540 | 13540 | 13540 | 13540 | 0 |
| 337 | 20230615 | 130600 | 2131316190 | 13540 | 13530 | 13540 | 13510 | 359 |
| 338 | 20230615 | 130500 | 2126463670 | 13520 | 13520 | 13520 | 13520 | 49 |
| 339 | 20230615 | 130400 | 2125801190 | 13530 | 13540 | 13540 | 13510 | 270 |
| 340 | 20230615 | 130300 | 2122149920 | 13550 | 13550 | 13550 | 13500 | 1884 |
| 341 | 20230615 | 130200 | 2096667040 | 13570 | 13580 | 13580 | 13570 | 92 |
| 342 | 20230615 | 130100 | 2095418450 | 13600 | 13590 | 13600 | 13580 | 214 |
| 343 | 20230615 | 130000 | 2092511150 | 13600 | 13610 | 13610 | 13600 | 8 |
| 344 | 20230615 | 125900 | 2092402320 | 13600 | 13600 | 13600 | 13600 | 180 |
| 345 | 20230615 | 125800 | 2089954320 | 13610 | 13610 | 13620 | 13610 | 286 |
| 346 | 20230615 | 125700 | 2086061260 | 13620 | 13590 | 13620 | 13590 | 158 |
| 347 | 20230615 | 125600 | 2083913310 | 13590 | 13600 | 13600 | 13590 | 183 |
| 348 | 20230615 | 125500 | 2081425720 | 13600 | 13580 | 13600 | 13580 | 62 |
| 349 | 20230615 | 125400 | 2080582700 | 13600 | 13570 | 13600 | 13570 | 264 |
| 350 | 20230615 | 125300 | 2076999100 | 13570 | 13560 | 13570 | 13540 | 26 |
| 351 | 20230615 | 125200 | 2076646800 | 13560 | 13550 | 13560 | 13540 | 182 |
| 352 | 20230615 | 125100 | 2074182270 | 13550 | 13560 | 13560 | 13550 | 15 |
| 353 | 20230615 | 125000 | 2073978880 | 13560 | 13560 | 13560 | 13560 | 20 |
| 354 | 20230615 | 124900 | 2073707680 | 13560 | 13560 | 13560 | 13560 | 1 |
| 355 | 20230615 | 124800 | 2073694120 | 13550 | 13540 | 13550 | 13540 | 678 |
| 356 | 20230615 | 124700 | 2064509920 | 13540 | 13540 | 13540 | 13530 | 258 |
| 357 | 20230615 | 124600 | 2061019140 | 13540 | 13540 | 13540 | 13540 | 61 |
| 358 | 20230615 | 124500 | 2060193200 | 13530 | 13540 | 13540 | 13530 | 99 |
| 359 | 20230615 | 124400 | 2058853240 | 13530 | 13530 | 13540 | 13530 | 47 |
| 360 | 20230615 | 124300 | 2058217210 | 13530 | 13530 | 13530 | 13530 | 117 |
| 361 | 20230615 | 124200 | 2056634200 | 13530 | 13550 | 13550 | 13530 | 71 |
| 362 | 20230615 | 124100 | 2055672830 | 13550 | 13540 | 13550 | 13540 | 24 |
| 363 | 20230615 | 124000 | 2055347750 | 13540 | 13540 | 13540 | 13540 | 1 |
| 364 | 20230615 | 123900 | 2055334210 | 13530 | 13540 | 13540 | 13520 | 191 |
| 365 | 20230615 | 123800 | 2052751070 | 13540 | 13540 | 13550 | 13540 | 251 |
| 366 | 20230615 | 123700 | 2049351800 | 13540 | 13550 | 13550 | 13540 | 218 |
| 367 | 20230615 | 123600 | 2046398240 | 13550 | 13550 | 13550 | 13550 | 65 |
| 368 | 20230615 | 123500 | 2045517490 | 13550 | 13540 | 13550 | 13540 | 131 |
| 369 | 20230615 | 123400 | 2043743440 | 13540 | 13540 | 13540 | 13540 | 0 |
| 370 | 20230615 | 123300 | 2043743440 | 13540 | 13540 | 13540 | 13540 | 0 |
| 371 | 20230615 | 123200 | 2043743440 | 13540 | 13510 | 13540 | 13510 | 24 |
| 372 | 20230615 | 123100 | 2043419170 | 13510 | 13500 | 13510 | 13500 | 267 |
| 373 | 20230615 | 123000 | 2039814650 | 13500 | 13500 | 13500 | 13500 | 75 |
| 374 | 20230615 | 122900 | 2038802150 | 13500 | 13500 | 13500 | 13500 | 200 |
| 375 | 20230615 | 122800 | 2036102150 | 13500 | 13500 | 13500 | 13500 | 0 |
| 376 | 20230615 | 122700 | 2036102150 | 13500 | 13500 | 13500 | 13500 | 50 |
| 377 | 20230615 | 122600 | 2035427150 | 13490 | 13500 | 13500 | 13490 | 233 |
| 378 | 20230615 | 122500 | 2032282140 | 13500 | 13500 | 13500 | 13500 | 117 |
| 379 | 20230615 | 122400 | 2030702640 | 13500 | 13500 | 13500 | 13500 | 0 |
| 380 | 20230615 | 122300 | 2030702640 | 13500 | 13500 | 13500 | 13500 | 295 |
| 381 | 20230615 | 122200 | 2026720140 | 13500 | 13550 | 13550 | 13500 | 29 |
| 382 | 20230615 | 122100 | 2026328210 | 13550 | 13500 | 13550 | 13500 | 690 |
| 383 | 20230615 | 122000 | 2017012940 | 13520 | 13510 | 13520 | 13510 | 329 |
| 384 | 20230615 | 121900 | 2012568020 | 13500 | 13540 | 13550 | 13500 | 475 |
| 385 | 20230615 | 121800 | 2006137150 | 13540 | 13510 | 13540 | 13510 | 39 |
| 386 | 20230615 | 121700 | 2005610230 | 13500 | 13510 | 13510 | 13500 | 247 |
| 387 | 20230615 | 121600 | 2002275700 | 13500 | 13510 | 13510 | 13500 | 126 |
| 388 | 20230615 | 121500 | 2000573480 | 13510 | 13510 | 13520 | 13510 | 9 |
| 389 | 20230615 | 121400 | 2000451820 | 13510 | 13520 | 13520 | 13510 | 146 |
| 390 | 20230615 | 121300 | 1998479350 | 13520 | 13530 | 13530 | 13520 | 158 |
| 391 | 20230615 | 121200 | 1996342220 | 13540 | 13540 | 13540 | 13540 | 6 |
| 392 | 20230615 | 121100 | 1996260980 | 13540 | 13520 | 13540 | 13520 | 553 |
| 393 | 20230615 | 121000 | 1988774790 | 13540 | 13540 | 13540 | 13540 | 47 |
| 394 | 20230615 | 120900 | 1988138410 | 13540 | 13530 | 13540 | 13530 | 105 |
| 395 | 20230615 | 120800 | 1986717750 | 13530 | 13510 | 13530 | 13510 | 481 |
| 396 | 20230615 | 120700 | 1980211980 | 13520 | 13520 | 13520 | 13520 | 15 |
| 397 | 20230615 | 120600 | 1980009180 | 13520 | 13520 | 13520 | 13510 | 220 |
| 398 | 20230615 | 120500 | 1977036880 | 13510 | 13490 | 13510 | 13490 | 480 |
| 399 | 20230615 | 120400 | 1970559080 | 13490 | 13490 | 13490 | 13490 | 0 |
| 400 | 20230615 | 120300 | 1970559080 | 13490 | 13460 | 13490 | 13460 | 196 |
| 401 | 20230615 | 120200 | 1967920890 | 13450 | 13430 | 13450 | 13430 | 648 |
| 402 | 20230615 | 120100 | 1959212490 | 13450 | 13450 | 13450 | 13450 | 89 |
| 403 | 20230615 | 120000 | 1958015440 | 13450 | 13430 | 13450 | 13430 | 68 |
| 404 | 20230615 | 115900 | 1957101060 | 13430 | 13430 | 13440 | 13420 | 1374 |
| 405 | 20230615 | 115800 | 1938647780 | 13430 | 13430 | 13440 | 13430 | 254 |
| 406 | 20230615 | 115700 | 1935236450 | 13440 | 13440 | 13440 | 13430 | 11 |
| 407 | 20230615 | 115600 | 1935088670 | 13430 | 13430 | 13440 | 13430 | 44 |
| 408 | 20230615 | 115500 | 1934497570 | 13440 | 13430 | 13440 | 13430 | 119 |
| 409 | 20230615 | 115400 | 1932898370 | 13430 | 13440 | 13440 | 13430 | 34 |
| 410 | 20230615 | 115300 | 1932441460 | 13430 | 13450 | 13450 | 13420 | 9 |
| 411 | 20230615 | 115200 | 1932320560 | 13430 | 13420 | 13440 | 13420 | 1112 |
| 412 | 20230615 | 115100 | 1917387710 | 13420 | 13440 | 13450 | 13420 | 170 |
| 413 | 20230615 | 115000 | 1915104830 | 13430 | 13430 | 13450 | 13420 | 72 |
| 414 | 20230615 | 114900 | 1914137810 | 13430 | 13440 | 13450 | 13420 | 10 |
| 415 | 20230615 | 114800 | 1914003510 | 13410 | 13410 | 13450 | 13400 | 1309 |
| 416 | 20230615 | 114700 | 1896434080 | 13410 | 13430 | 13430 | 13400 | 673 |
| 417 | 20230615 | 114600 | 1887404560 | 13430 | 13430 | 13430 | 13420 | 125 |
| 418 | 20230615 | 114500 | 1885726380 | 13430 | 13420 | 13430 | 13420 | 53 |
| 419 | 20230615 | 114400 | 1885014740 | 13420 | 13430 | 13430 | 13420 | 405 |
| 420 | 20230615 | 114300 | 1879579500 | 13430 | 13420 | 13430 | 13420 | 388 |
| 421 | 20230615 | 114200 | 1874372190 | 13430 | 13430 | 13430 | 13420 | 55 |
| 422 | 20230615 | 114100 | 1873633570 | 13420 | 13430 | 13430 | 13420 | 132 |
| 423 | 20230615 | 114000 | 1871861000 | 13420 | 13430 | 13440 | 13420 | 275 |
| 424 | 20230615 | 113900 | 1868167750 | 13430 | 13420 | 13440 | 13420 | 88 |
| 425 | 20230615 | 113800 | 1866985390 | 13440 | 13420 | 13440 | 13410 | 96 |
| 426 | 20230615 | 113700 | 1865697090 | 13440 | 13410 | 13440 | 13410 | 191 |
| 427 | 20230615 | 113600 | 1863132420 | 13410 | 13400 | 13410 | 13390 | 243 |
| 428 | 20230615 | 113500 | 1859875360 | 13390 | 13400 | 13400 | 13380 | 1307 |
| 429 | 20230615 | 113400 | 1842378490 | 13400 | 13400 | 13410 | 13370 | 3079 |
| 430 | 20230615 | 113300 | 1801165700 | 13400 | 13410 | 13420 | 13400 | 736 |
| 431 | 20230615 | 113200 | 1791300310 | 13420 | 13410 | 13420 | 13410 | 35 |
| 432 | 20230615 | 113100 | 1790830710 | 13410 | 13410 | 13440 | 13410 | 235 |
| 433 | 20230615 | 113000 | 1787679180 | 13400 | 13400 | 13410 | 13400 | 140 |
| 434 | 20230615 | 112900 | 1785802680 | 13400 | 13380 | 13430 | 13380 | 3131 |
| 435 | 20230615 | 112800 | 1743873390 | 13380 | 13380 | 13390 | 13380 | 429 |
| 436 | 20230615 | 112700 | 1738132340 | 13390 | 13400 | 13400 | 13380 | 3026 |
| 437 | 20230615 | 112600 | 1697588820 | 13400 | 13410 | 13410 | 13400 | 2895 |
| 438 | 20230615 | 112500 | 1658779630 | 13420 | 13430 | 13430 | 13420 | 459 |
| 439 | 20230615 | 112400 | 1652619840 | 13430 | 13420 | 13430 | 13420 | 166 |
| 440 | 20230615 | 112300 | 1650391590 | 13420 | 13420 | 13420 | 13420 | 170 |
| 441 | 20230615 | 112200 | 1648110190 | 13410 | 13420 | 13420 | 13410 | 1516 |
| 442 | 20230615 | 112100 | 1627774750 | 13420 | 13420 | 13420 | 13410 | 1246 |
| 443 | 20230615 | 112000 | 1611064540 | 13410 | 13430 | 13430 | 13410 | 2906 |
| 444 | 20230615 | 111900 | 1572082630 | 13430 | 13440 | 13440 | 13420 | 328 |
| 445 | 20230615 | 111800 | 1567675570 | 13430 | 13430 | 13440 | 13420 | 279 |
| 446 | 20230615 | 111700 | 1563928950 | 13430 | 13430 | 13440 | 13410 | 2946 |
| 447 | 20230615 | 111600 | 1524386710 | 13430 | 13440 | 13440 | 13430 | 697 |
| 448 | 20230615 | 111500 | 1515025160 | 13430 | 13460 | 13460 | 13430 | 1325 |
| 449 | 20230615 | 111400 | 1497212780 | 13450 | 13460 | 13460 | 13450 | 186 |
| 450 | 20230615 | 111300 | 1494710350 | 13460 | 13460 | 13470 | 13450 | 241 |
| 451 | 20230615 | 111200 | 1491468340 | 13460 | 13470 | 13480 | 13450 | 4850 |
| 452 | 20230615 | 111100 | 1426210330 | 13470 | 13470 | 13480 | 13470 | 298 |
| 453 | 20230615 | 111000 | 1422195350 | 13470 | 13480 | 13480 | 13470 | 1149 |
| 454 | 20230615 | 110900 | 1406706980 | 13480 | 13480 | 13490 | 13480 | 459 |
| 455 | 20230615 | 110800 | 1400515160 | 13490 | 13480 | 13490 | 13480 | 266 |
| 456 | 20230615 | 110700 | 1396928040 | 13480 | 13480 | 13490 | 13480 | 917 |
| 457 | 20230615 | 110600 | 1384564610 | 13480 | 13510 | 13510 | 13480 | 4429 |
| 458 | 20230615 | 110500 | 1324770110 | 13520 | 13510 | 13520 | 13510 | 62 |
| 459 | 20230615 | 110400 | 1323932340 | 13510 | 13510 | 13520 | 13510 | 197 |
| 460 | 20230615 | 110300 | 1321269870 | 13510 | 13510 | 13520 | 13510 | 1157 |
| 461 | 20230615 | 110200 | 1305636800 | 13510 | 13510 | 13520 | 13510 | 1120 |
| 462 | 20230615 | 110100 | 1290503630 | 13510 | 13520 | 13520 | 13510 | 641 |
| 463 | 20230615 | 110000 | 1281842490 | 13510 | 13510 | 13520 | 13510 | 216 |
| 464 | 20230615 | 105900 | 1278922250 | 13510 | 13520 | 13520 | 13510 | 352 |
| 465 | 20230615 | 105800 | 1274163630 | 13520 | 13510 | 13530 | 13510 | 2924 |
| 466 | 20230615 | 105700 | 1234635730 | 13520 | 13530 | 13530 | 13510 | 526 |
| 467 | 20230615 | 105600 | 1227524270 | 13530 | 13520 | 13530 | 13520 | 266 |
| 468 | 20230615 | 105500 | 1223927670 | 13520 | 13530 | 13530 | 13520 | 2422 |
| 469 | 20230615 | 105400 | 1191176380 | 13540 | 13550 | 13550 | 13530 | 2528 |
| 470 | 20230615 | 105300 | 1156934250 | 13550 | 13560 | 13560 | 13550 | 1061 |
| 471 | 20230615 | 105200 | 1142547940 | 13560 | 13560 | 13570 | 13560 | 279 |
| 472 | 20230615 | 105100 | 1138764580 | 13560 | 13580 | 13580 | 13560 | 952 |
| 473 | 20230615 | 105000 | 1125848920 | 13570 | 13570 | 13570 | 13570 | 60 |
| 474 | 20230615 | 104900 | 1125034720 | 13570 | 13570 | 13570 | 13570 | 100 |
| 475 | 20230615 | 104800 | 1123677720 | 13580 | 13570 | 13580 | 13570 | 864 |
| 476 | 20230615 | 104700 | 1111945740 | 13570 | 13570 | 13580 | 13570 | 547 |
| 477 | 20230615 | 104600 | 1104518090 | 13580 | 13590 | 13590 | 13570 | 579 |
| 478 | 20230615 | 104500 | 1096655790 | 13580 | 13570 | 13590 | 13570 | 204 |
| 479 | 20230615 | 104400 | 1093885600 | 13570 | 13580 | 13590 | 13570 | 360 |
| 480 | 20230615 | 104300 | 1088997080 | 13580 | 13590 | 13590 | 13580 | 236 |
| 481 | 20230615 | 104200 | 1085789920 | 13590 | 13590 | 13590 | 13590 | 380 |
| 482 | 20230615 | 104100 | 1080625720 | 13590 | 13600 | 13600 | 13590 | 1104 |
| 483 | 20230615 | 104000 | 1065613180 | 13600 | 13610 | 13610 | 13600 | 290 |
| 484 | 20230615 | 103900 | 1061666320 | 13610 | 13620 | 13630 | 13610 | 850 |
| 485 | 20230615 | 103800 | 1050091550 | 13620 | 13640 | 13640 | 13620 | 1108 |
| 486 | 20230615 | 103700 | 1034992920 | 13640 | 13640 | 13640 | 13630 | 79 |
| 487 | 20230615 | 103600 | 1033915530 | 13630 | 13620 | 13630 | 13620 | 728 |
| 488 | 20230615 | 103500 | 1023994320 | 13620 | 13630 | 13640 | 13620 | 368 |
| 489 | 20230615 | 103400 | 1018979880 | 13630 | 13620 | 13640 | 13620 | 621 |
| 490 | 20230615 | 103300 | 1010515370 | 13630 | 13630 | 13640 | 13620 | 1156 |
| 491 | 20230615 | 103200 | 994755960 | 13630 | 13620 | 13640 | 13620 | 104 |
| 492 | 20230615 | 103100 | 993338500 | 13620 | 13610 | 13620 | 13600 | 1058 |
| 493 | 20230615 | 103000 | 978930300 | 13610 | 13580 | 13610 | 13580 | 1324 |
| 494 | 20230615 | 102900 | 960930150 | 13580 | 13610 | 13610 | 13580 | 1606 |
| 495 | 20230615 | 102800 | 939099070 | 13620 | 13600 | 13620 | 13590 | 449 |
| 496 | 20230615 | 102700 | 932987280 | 13610 | 13590 | 13610 | 13590 | 499 |
| 497 | 20230615 | 102600 | 926200490 | 13580 | 13580 | 13590 | 13570 | 1104 |
| 498 | 20230615 | 102500 | 911214460 | 13570 | 13570 | 13580 | 13560 | 1412 |
| 499 | 20230615 | 102400 | 892058000 | 13560 | 13600 | 13610 | 13560 | 1631 |
| 500 | 20230615 | 102300 | 869889120 | 13600 | 13630 | 13630 | 13600 | 3677 |
| 501 | 20230615 | 102200 | 819848100 | 13630 | 13630 | 13640 | 13630 | 254 |
| 502 | 20230615 | 102100 | 816386030 | 13640 | 13650 | 13660 | 13630 | 804 |
| 503 | 20230615 | 102000 | 805413610 | 13660 | 13650 | 13670 | 13650 | 604 |
| 504 | 20230615 | 101900 | 797162930 | 13650 | 13660 | 13660 | 13650 | 293 |
| 505 | 20230615 | 101800 | 793160780 | 13650 | 13710 | 13710 | 13650 | 3320 |
| 506 | 20230615 | 101700 | 747696860 | 13710 | 13730 | 13730 | 13710 | 1728 |
| 507 | 20230615 | 101600 | 723986660 | 13730 | 13760 | 13770 | 13730 | 180 |
| 508 | 20230615 | 101500 | 721509760 | 13770 | 13760 | 13770 | 13730 | 1835 |
| 509 | 20230615 | 101400 | 696272180 | 13770 | 13780 | 13780 | 13770 | 328 |
| 510 | 20230615 | 101300 | 691755600 | 13810 | 13800 | 13810 | 13770 | 4112 |
| 511 | 20230615 | 101200 | 635027620 | 13800 | 13810 | 13810 | 13800 | 1619 |
| 512 | 20230615 | 101100 | 612685230 | 13810 | 13810 | 13810 | 13810 | 983 |
| 513 | 20230615 | 101000 | 599110000 | 13820 | 13820 | 13830 | 13820 | 747 |
| 514 | 20230615 | 100900 | 588786400 | 13830 | 13820 | 13830 | 13820 | 21 |
| 515 | 20230615 | 100800 | 588496070 | 13820 | 13830 | 13830 | 13820 | 8 |
| 516 | 20230615 | 100700 | 588385500 | 13830 | 13830 | 13830 | 13820 | 146 |
| 517 | 20230615 | 100600 | 586366890 | 13820 | 13820 | 13830 | 13820 | 347 |
| 518 | 20230615 | 100500 | 581568750 | 13820 | 13820 | 13830 | 13820 | 114 |
| 519 | 20230615 | 100400 | 579993220 | 13820 | 13820 | 13820 | 13810 | 406 |
| 520 | 20230615 | 100300 | 574382320 | 13820 | 13810 | 13820 | 13810 | 306 |
| 521 | 20230615 | 100200 | 570153480 | 13810 | 13820 | 13820 | 13810 | 180 |
| 522 | 20230615 | 100100 | 567666950 | 13810 | 13820 | 13820 | 13810 | 489 |
| 523 | 20230615 | 100000 | 560913250 | 13820 | 13820 | 13830 | 13810 | 459 |
| 524 | 20230615 | 095900 | 554570120 | 13820 | 13850 | 13860 | 13820 | 3826 |
| 525 | 20230615 | 095800 | 501618810 | 13860 | 13850 | 13860 | 13850 | 87 |
| 526 | 20230615 | 095700 | 500413110 | 13850 | 13850 | 13860 | 13850 | 149 |
| 527 | 20230615 | 095600 | 498349410 | 13850 | 13850 | 13860 | 13850 | 135 |
| 528 | 20230615 | 095500 | 496478520 | 13850 | 13860 | 13860 | 13850 | 100 |
| 529 | 20230615 | 095400 | 495092930 | 13860 | 13870 | 13870 | 13850 | 344 |
| 530 | 20230615 | 095300 | 490323980 | 13870 | 13870 | 13870 | 13860 | 15 |
| 531 | 20230615 | 095200 | 490115970 | 13860 | 13860 | 13870 | 13860 | 207 |
| 532 | 20230615 | 095100 | 487244940 | 13880 | 13850 | 13880 | 13850 | 878 |
| 533 | 20230615 | 095000 | 475074340 | 13860 | 13850 | 13860 | 13850 | 251 |
| 534 | 20230615 | 094900 | 471597580 | 13850 | 13850 | 13860 | 13850 | 14 |
| 535 | 20230615 | 094800 | 471403610 | 13850 | 13850 | 13860 | 13850 | 147 |
| 536 | 20230615 | 094700 | 469367280 | 13860 | 13850 | 13860 | 13850 | 399 |
| 537 | 20230615 | 094600 | 463840930 | 13860 | 13850 | 13860 | 13850 | 260 |
| 538 | 20230615 | 094500 | 460239760 | 13850 | 13850 | 13860 | 13850 | 237 |
| 539 | 20230615 | 094400 | 456957230 | 13850 | 13850 | 13860 | 13850 | 23 |
| 540 | 20230615 | 094300 | 456638540 | 13850 | 13860 | 13860 | 13850 | 80 |
| 541 | 20230615 | 094200 | 455529840 | 13860 | 13860 | 13870 | 13860 | 129 |
| 542 | 20230615 | 094100 | 453741780 | 13860 | 13860 | 13870 | 13860 | 139 |
| 543 | 20230615 | 094000 | 451815230 | 13860 | 13840 | 13860 | 13840 | 117 |
| 544 | 20230615 | 093900 | 450194790 | 13840 | 13840 | 13850 | 13840 | 507 |
| 545 | 20230615 | 093800 | 443173900 | 13850 | 13860 | 13860 | 13850 | 491 |
| 546 | 20230615 | 093700 | 436372540 | 13850 | 13850 | 13860 | 13850 | 207 |
| 547 | 20230615 | 093600 | 433505570 | 13860 | 13850 | 13860 | 13850 | 144 |
| 548 | 20230615 | 093500 | 431510910 | 13860 | 13880 | 13880 | 13850 | 55 |
| 549 | 20230615 | 093400 | 430748580 | 13880 | 13880 | 13900 | 13860 | 1480 |
| 550 | 20230615 | 093300 | 410205560 | 13880 | 13870 | 13880 | 13850 | 2840 |
| 551 | 20230615 | 093200 | 370815070 | 13860 | 13860 | 13870 | 13850 | 47 |
| 552 | 20230615 | 093100 | 370163750 | 13870 | 13840 | 13870 | 13840 | 7 |
| 553 | 20230615 | 093000 | 370066790 | 13840 | 13850 | 13870 | 13830 | 1662 |
| 554 | 20230615 | 092900 | 347062230 | 13860 | 13860 | 13880 | 13860 | 423 |
| 555 | 20230615 | 092800 | 341195720 | 13870 | 13850 | 13870 | 13850 | 78 |
| 556 | 20230615 | 092700 | 340114620 | 13860 | 13850 | 13860 | 13840 | 184 |
| 557 | 20230615 | 092600 | 337566350 | 13840 | 13830 | 13840 | 13830 | 288 |
| 558 | 20230615 | 092500 | 333581490 | 13830 | 13840 | 13840 | 13830 | 113 |
| 559 | 20230615 | 092400 | 332018110 | 13840 | 13830 | 13840 | 13820 | 136 |
| 560 | 20230615 | 092300 | 330137180 | 13830 | 13830 | 13830 | 13820 | 1003 |
| 561 | 20230615 | 092200 | 316269390 | 13830 | 13830 | 13840 | 13830 | 611 |
| 562 | 20230615 | 092100 | 307819190 | 13840 | 13840 | 13850 | 13830 | 665 |
| 563 | 20230615 | 092000 | 298615770 | 13840 | 13850 | 13860 | 13840 | 175 |
| 564 | 20230615 | 091900 | 296192110 | 13850 | 13880 | 13880 | 13850 | 38 |
| 565 | 20230615 | 091800 | 295665440 | 13880 | 13850 | 13880 | 13840 | 1121 |
| 566 | 20230615 | 091700 | 280127760 | 13850 | 13830 | 13850 | 13830 | 341 |
| 567 | 20230615 | 091600 | 275408760 | 13830 | 13840 | 13840 | 13830 | 1254 |
| 568 | 20230615 | 091500 | 258065160 | 13840 | 13850 | 13860 | 13830 | 287 |
| 569 | 20230615 | 091400 | 254091260 | 13850 | 13840 | 13860 | 13830 | 618 |
| 570 | 20230615 | 091300 | 245535500 | 13840 | 13840 | 13850 | 13840 | 256 |
| 571 | 20230615 | 091200 | 241992420 | 13830 | 13830 | 13840 | 13820 | 1198 |
| 572 | 20230615 | 091100 | 225422160 | 13830 | 13820 | 13830 | 13820 | 192 |
| 573 | 20230615 | 091000 | 222766860 | 13820 | 13820 | 13840 | 13790 | 4358 |
| 574 | 20230615 | 090900 | 162558940 | 13830 | 13810 | 13830 | 13810 | 85 |
| 575 | 20230615 | 090800 | 161384120 | 13810 | 13820 | 13820 | 13810 | 324 |
| 576 | 20230615 | 090700 | 156907490 | 13820 | 13830 | 13830 | 13810 | 356 |
| 577 | 20230615 | 090600 | 151984780 | 13830 | 13830 | 13840 | 13810 | 1389 |
| 578 | 20230615 | 090500 | 132779020 | 13840 | 13870 | 13870 | 13830 | 5571 |
| 579 | 20230615 | 090400 | 55624250 | 13870 | 13870 | 13880 | 13870 | 156 |
| 580 | 20230615 | 090300 | 53460280 | 13880 | 13890 | 13900 | 13870 | 659 |
| 581 | 20230615 | 090200 | 44315190 | 13910 | 13860 | 13910 | 13860 | 652 |
| 582 | 20230615 | 090100 | 35268380 | 13860 | 13860 | 13870 | 13860 | 335 |
| 583 | 20230615 | 090000 | 30623410 | 13870 | 13850 | 13890 | 13850 | 2211 |