32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 1561 |
| 3 | 20230626 | 190900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 4 | 20230626 | 190800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 5 | 20230626 | 190700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 6 | 20230626 | 190600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 7 | 20230626 | 190500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 8 | 20230626 | 190400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 9 | 20230626 | 190300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 10 | 20230626 | 190200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 11 | 20230626 | 190100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 12 | 20230626 | 190000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 13 | 20230626 | 185900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 14 | 20230626 | 185800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 15 | 20230626 | 185700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 16 | 20230626 | 185600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 17 | 20230626 | 185500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 18 | 20230626 | 185400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 19 | 20230626 | 185300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 20 | 20230626 | 185200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 21 | 20230626 | 185100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 22 | 20230626 | 185000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 23 | 20230626 | 184900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 24 | 20230626 | 184800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 25 | 20230626 | 184700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 26 | 20230626 | 184600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 27 | 20230626 | 184500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 28 | 20230626 | 184400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 29 | 20230626 | 184300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 30 | 20230626 | 184200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 31 | 20230626 | 184100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 32 | 20230626 | 184000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 1561 |
| 33 | 20230626 | 183900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 34 | 20230626 | 183800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 35 | 20230626 | 183700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 36 | 20230626 | 183600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 37 | 20230626 | 183500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 38 | 20230626 | 183400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 39 | 20230626 | 183300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 40 | 20230626 | 183200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 41 | 20230626 | 183100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 42 | 20230626 | 183000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 43 | 20230626 | 182900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 44 | 20230626 | 182800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 45 | 20230626 | 182700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 46 | 20230626 | 182600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 47 | 20230626 | 182500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 48 | 20230626 | 182400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 49 | 20230626 | 182300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 50 | 20230626 | 182200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 51 | 20230626 | 182100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 52 | 20230626 | 182000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 53 | 20230626 | 181900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 54 | 20230626 | 181800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 55 | 20230626 | 181700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 56 | 20230626 | 181600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 57 | 20230626 | 181500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 58 | 20230626 | 181400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 59 | 20230626 | 181300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 60 | 20230626 | 181200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 61 | 20230626 | 181100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 62 | 20230626 | 181000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 1561 |
| 63 | 20230626 | 180900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 64 | 20230626 | 180800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 65 | 20230626 | 180700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 66 | 20230626 | 180600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 67 | 20230626 | 180500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 68 | 20230626 | 180400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 69 | 20230626 | 180300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 70 | 20230626 | 180200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 71 | 20230626 | 180100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 72 | 20230626 | 180000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 73 | 20230626 | 175900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 74 | 20230626 | 175800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 75 | 20230626 | 175700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 76 | 20230626 | 175600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 77 | 20230626 | 175500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 78 | 20230626 | 175400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 79 | 20230626 | 175300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 80 | 20230626 | 175200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 81 | 20230626 | 175100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 82 | 20230626 | 175000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 83 | 20230626 | 174900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 84 | 20230626 | 174800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 85 | 20230626 | 174700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 86 | 20230626 | 174600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 87 | 20230626 | 174500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 88 | 20230626 | 174400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 89 | 20230626 | 174300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 90 | 20230626 | 174200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 91 | 20230626 | 174100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 92 | 20230626 | 174000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 1561 |
| 93 | 20230626 | 173900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 94 | 20230626 | 173800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 95 | 20230626 | 173700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 96 | 20230626 | 173600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 97 | 20230626 | 173500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 98 | 20230626 | 173400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 99 | 20230626 | 173300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 100 | 20230626 | 173200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 101 | 20230626 | 173100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 102 | 20230626 | 173000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 103 | 20230626 | 172900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 104 | 20230626 | 172800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 105 | 20230626 | 172700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 106 | 20230626 | 172600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 107 | 20230626 | 172500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 108 | 20230626 | 172400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 109 | 20230626 | 172300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 110 | 20230626 | 172200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 111 | 20230626 | 172100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 112 | 20230626 | 172000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 113 | 20230626 | 171900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 114 | 20230626 | 171800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 115 | 20230626 | 171700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 116 | 20230626 | 171600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 117 | 20230626 | 171500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 118 | 20230626 | 171400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 119 | 20230626 | 171300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 120 | 20230626 | 171200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 121 | 20230626 | 171100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 122 | 20230626 | 171000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 1561 |
| 123 | 20230626 | 170900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 124 | 20230626 | 170800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 125 | 20230626 | 170700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 126 | 20230626 | 170600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 127 | 20230626 | 170500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 128 | 20230626 | 170400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 129 | 20230626 | 170300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 130 | 20230626 | 170200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 131 | 20230626 | 170100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 132 | 20230626 | 170000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 133 | 20230626 | 165900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 134 | 20230626 | 165800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 135 | 20230626 | 165700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 136 | 20230626 | 165600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 137 | 20230626 | 165500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 138 | 20230626 | 165400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 139 | 20230626 | 165300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 140 | 20230626 | 165200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 141 | 20230626 | 165100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 142 | 20230626 | 165000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 143 | 20230626 | 164900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 144 | 20230626 | 164800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 145 | 20230626 | 164700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 146 | 20230626 | 164600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 147 | 20230626 | 164500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 148 | 20230626 | 164400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 149 | 20230626 | 164300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 150 | 20230626 | 164200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 151 | 20230626 | 164100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 152 | 20230626 | 164000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 1561 |
| 153 | 20230626 | 163900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 154 | 20230626 | 163800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 155 | 20230626 | 163700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 156 | 20230626 | 163600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 157 | 20230626 | 163500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 158 | 20230626 | 163400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 159 | 20230626 | 163300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 160 | 20230626 | 163200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 161 | 20230626 | 163100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 162 | 20230626 | 163000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 163 | 20230626 | 162900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 164 | 20230626 | 162800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 165 | 20230626 | 162700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 166 | 20230626 | 162600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 167 | 20230626 | 162500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 168 | 20230626 | 162400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 169 | 20230626 | 162300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 170 | 20230626 | 162200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 171 | 20230626 | 162100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 172 | 20230626 | 162000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 173 | 20230626 | 161900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 174 | 20230626 | 161800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 175 | 20230626 | 161700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 176 | 20230626 | 161600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 177 | 20230626 | 161500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 178 | 20230626 | 161400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 179 | 20230626 | 161300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 180 | 20230626 | 161200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 181 | 20230626 | 161100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 182 | 20230626 | 161000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 1561 |
| 183 | 20230626 | 160900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 184 | 20230626 | 160800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 185 | 20230626 | 160700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 186 | 20230626 | 160600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 187 | 20230626 | 160500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 188 | 20230626 | 160400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 189 | 20230626 | 160300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 190 | 20230626 | 160200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 191 | 20230626 | 160100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 192 | 20230626 | 160000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 193 | 20230626 | 155900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 194 | 20230626 | 155800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 195 | 20230626 | 155700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 196 | 20230626 | 155600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 197 | 20230626 | 155500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 198 | 20230626 | 155400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 199 | 20230626 | 155300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 200 | 20230626 | 155200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 201 | 20230626 | 155100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 202 | 20230626 | 155000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 203 | 20230626 | 154900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 204 | 20230626 | 154800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 205 | 20230626 | 154700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 206 | 20230626 | 154600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 207 | 20230626 | 154500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 208 | 20230626 | 154400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 209 | 20230626 | 154300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 210 | 20230626 | 154200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 211 | 20230626 | 154100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 212 | 20230626 | 154000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 1561 |
| 213 | 20230626 | 153900 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 214 | 20230626 | 153800 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 215 | 20230626 | 153700 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 216 | 20230626 | 153600 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 217 | 20230626 | 153500 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 218 | 20230626 | 153400 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 219 | 20230626 | 153300 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 220 | 20230626 | 153200 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 221 | 20230626 | 153100 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 0 |
| 222 | 20230626 | 153000 | 1552545170 | 13520 | 13520 | 13520 | 13520 | 1561 |
| 223 | 20230626 | 152900 | 1531440450 | 13500 | 13500 | 13500 | 13500 | 0 |
| 224 | 20230626 | 152800 | 1531440450 | 13500 | 13500 | 13500 | 13500 | 0 |
| 225 | 20230626 | 152700 | 1531440450 | 13500 | 13500 | 13500 | 13500 | 0 |
| 226 | 20230626 | 152600 | 1531440450 | 13500 | 13500 | 13500 | 13500 | 0 |
| 227 | 20230626 | 152500 | 1531440450 | 13500 | 13500 | 13500 | 13500 | 0 |
| 228 | 20230626 | 152400 | 1531440450 | 13500 | 13500 | 13500 | 13500 | 0 |
| 229 | 20230626 | 152300 | 1531440450 | 13500 | 13500 | 13500 | 13500 | 0 |
| 230 | 20230626 | 152200 | 1531440450 | 13500 | 13500 | 13500 | 13500 | 0 |
| 231 | 20230626 | 152100 | 1531440450 | 13500 | 13500 | 13500 | 13500 | 0 |
| 232 | 20230626 | 152000 | 1531440450 | 13500 | 13500 | 13500 | 13500 | 0 |
| 233 | 20230626 | 151900 | 1531440450 | 13500 | 13470 | 13500 | 13470 | 2 |
| 234 | 20230626 | 151800 | 1531413480 | 13450 | 13480 | 13480 | 13440 | 552 |
| 235 | 20230626 | 151700 | 1523987080 | 13480 | 13460 | 13480 | 13450 | 757 |
| 236 | 20230626 | 151600 | 1513792820 | 13460 | 13480 | 13480 | 13450 | 732 |
| 237 | 20230626 | 151500 | 1503937550 | 13470 | 13460 | 13490 | 13460 | 298 |
| 238 | 20230626 | 151400 | 1499923300 | 13470 | 13460 | 13470 | 13450 | 1281 |
| 239 | 20230626 | 151300 | 1482679470 | 13470 | 13470 | 13480 | 13450 | 747 |
| 240 | 20230626 | 151200 | 1472619270 | 13470 | 13460 | 13470 | 13450 | 1537 |
| 241 | 20230626 | 151100 | 1451932340 | 13470 | 13460 | 13480 | 13460 | 794 |
| 242 | 20230626 | 151000 | 1441239920 | 13470 | 13480 | 13480 | 13460 | 521 |
| 243 | 20230626 | 150900 | 1434226620 | 13480 | 13450 | 13480 | 13450 | 407 |
| 244 | 20230626 | 150800 | 1428744210 | 13450 | 13460 | 13460 | 13450 | 1374 |
| 245 | 20230626 | 150700 | 1410263710 | 13460 | 13460 | 13460 | 13450 | 1315 |
| 246 | 20230626 | 150600 | 1392569980 | 13460 | 13470 | 13490 | 13460 | 607 |
| 247 | 20230626 | 150500 | 1384391620 | 13480 | 13480 | 13480 | 13480 | 78 |
| 248 | 20230626 | 150400 | 1383340180 | 13520 | 13510 | 13520 | 13470 | 765 |
| 249 | 20230626 | 150300 | 1373020240 | 13520 | 13450 | 13520 | 13440 | 851 |
| 250 | 20230626 | 150200 | 1361570360 | 13450 | 13450 | 13460 | 13440 | 1227 |
| 251 | 20230626 | 150100 | 1345067900 | 13450 | 13420 | 13450 | 13420 | 483 |
| 252 | 20230626 | 150000 | 1338582470 | 13400 | 13390 | 13400 | 13380 | 3400 |
| 253 | 20230626 | 145900 | 1293056210 | 13390 | 13410 | 13410 | 13390 | 1287 |
| 254 | 20230626 | 145800 | 1275813930 | 13400 | 13410 | 13420 | 13400 | 2410 |
| 255 | 20230626 | 145700 | 1243504250 | 13420 | 13430 | 13430 | 13410 | 2135 |
| 256 | 20230626 | 145600 | 1214862190 | 13420 | 13420 | 13420 | 13410 | 1735 |
| 257 | 20230626 | 145500 | 1191589390 | 13420 | 13420 | 13430 | 13410 | 703 |
| 258 | 20230626 | 145400 | 1182152090 | 13430 | 13420 | 13430 | 13410 | 948 |
| 259 | 20230626 | 145300 | 1169433110 | 13420 | 13420 | 13440 | 13420 | 1116 |
| 260 | 20230626 | 145200 | 1154449490 | 13420 | 13420 | 13440 | 13420 | 873 |
| 261 | 20230626 | 145100 | 1142729580 | 13420 | 13420 | 13450 | 13420 | 701 |
| 262 | 20230626 | 145000 | 1133314020 | 13420 | 13430 | 13450 | 13420 | 1514 |
| 263 | 20230626 | 144900 | 1112981540 | 13420 | 13470 | 13470 | 13420 | 1430 |
| 264 | 20230626 | 144800 | 1093759060 | 13460 | 13470 | 13470 | 13450 | 581 |
| 265 | 20230626 | 144700 | 1085941040 | 13460 | 13480 | 13480 | 13450 | 2089 |
| 266 | 20230626 | 144600 | 1057813330 | 13470 | 13470 | 13480 | 13470 | 741 |
| 267 | 20230626 | 144500 | 1047831860 | 13480 | 13480 | 13490 | 13480 | 462 |
| 268 | 20230626 | 144400 | 1041604010 | 13470 | 13480 | 13480 | 13470 | 1178 |
| 269 | 20230626 | 144300 | 1025728270 | 13480 | 13470 | 13480 | 13470 | 932 |
| 270 | 20230626 | 144200 | 1013171310 | 13470 | 13480 | 13480 | 13470 | 804 |
| 271 | 20230626 | 144100 | 1002338420 | 13480 | 13470 | 13490 | 13460 | 1080 |
| 272 | 20230626 | 144000 | 987784280 | 13470 | 13460 | 13470 | 13460 | 1110 |
| 273 | 20230626 | 143900 | 972839610 | 13460 | 13460 | 13480 | 13460 | 1071 |
| 274 | 20230626 | 143800 | 958421910 | 13460 | 13480 | 13480 | 13460 | 791 |
| 275 | 20230626 | 143700 | 947760810 | 13490 | 13490 | 13490 | 13480 | 1426 |
| 276 | 20230626 | 143600 | 928529270 | 13480 | 13510 | 13510 | 13480 | 656 |
| 277 | 20230626 | 143500 | 919675980 | 13520 | 13530 | 13530 | 13520 | 688 |
| 278 | 20230626 | 143400 | 910372610 | 13530 | 13560 | 13560 | 13530 | 2953 |
| 279 | 20230626 | 143300 | 870337420 | 13560 | 13560 | 13560 | 13560 | 98 |
| 280 | 20230626 | 143200 | 869008540 | 13560 | 13560 | 13560 | 13560 | 99 |
| 281 | 20230626 | 143100 | 867666100 | 13560 | 13570 | 13570 | 13560 | 144 |
| 282 | 20230626 | 143000 | 865712890 | 13560 | 13570 | 13570 | 13560 | 141 |
| 283 | 20230626 | 142900 | 863800500 | 13570 | 13560 | 13570 | 13560 | 186 |
| 284 | 20230626 | 142800 | 861277340 | 13560 | 13560 | 13560 | 13560 | 99 |
| 285 | 20230626 | 142700 | 859934900 | 13560 | 13550 | 13560 | 13550 | 166 |
| 286 | 20230626 | 142600 | 857684810 | 13550 | 13550 | 13550 | 13550 | 471 |
| 287 | 20230626 | 142500 | 851302760 | 13550 | 13550 | 13560 | 13550 | 123 |
| 288 | 20230626 | 142400 | 849636010 | 13550 | 13550 | 13550 | 13550 | 186 |
| 289 | 20230626 | 142300 | 847115710 | 13560 | 13550 | 13560 | 13550 | 199 |
| 290 | 20230626 | 142200 | 844418260 | 13550 | 13560 | 13560 | 13550 | 89 |
| 291 | 20230626 | 142100 | 843212290 | 13550 | 13550 | 13560 | 13550 | 233 |
| 292 | 20230626 | 142000 | 840054940 | 13550 | 13550 | 13550 | 13550 | 86 |
| 293 | 20230626 | 141900 | 838889640 | 13560 | 13550 | 13560 | 13550 | 187 |
| 294 | 20230626 | 141800 | 836355770 | 13550 | 13550 | 13550 | 13550 | 386 |
| 295 | 20230626 | 141700 | 831125470 | 13550 | 13560 | 13560 | 13550 | 110 |
| 296 | 20230626 | 141600 | 829634860 | 13550 | 13550 | 13550 | 13550 | 173 |
| 297 | 20230626 | 141500 | 827290710 | 13560 | 13570 | 13570 | 13560 | 193 |
| 298 | 20230626 | 141400 | 824671730 | 13570 | 13580 | 13580 | 13570 | 187 |
| 299 | 20230626 | 141300 | 822134130 | 13580 | 13580 | 13580 | 13580 | 16 |
| 300 | 20230626 | 141200 | 821916850 | 13590 | 13590 | 13590 | 13590 | 20 |
| 301 | 20230626 | 141100 | 821645050 | 13610 | 13550 | 13610 | 13550 | 301 |
| 302 | 20230626 | 141000 | 817555960 | 13580 | 13570 | 13580 | 13570 | 25 |
| 303 | 20230626 | 140900 | 817216700 | 13560 | 13560 | 13560 | 13560 | 198 |
| 304 | 20230626 | 140800 | 814531820 | 13580 | 13520 | 13580 | 13520 | 372 |
| 305 | 20230626 | 140700 | 809495130 | 13520 | 13510 | 13520 | 13510 | 128 |
| 306 | 20230626 | 140600 | 807764700 | 13510 | 13500 | 13510 | 13500 | 337 |
| 307 | 20230626 | 140500 | 803214700 | 13500 | 13510 | 13510 | 13500 | 298 |
| 308 | 20230626 | 140400 | 799189850 | 13510 | 13520 | 13520 | 13510 | 374 |
| 309 | 20230626 | 140300 | 794136220 | 13530 | 13530 | 13530 | 13530 | 192 |
| 310 | 20230626 | 140200 | 791538460 | 13540 | 13550 | 13550 | 13540 | 332 |
| 311 | 20230626 | 140100 | 787040560 | 13550 | 13580 | 13580 | 13550 | 851 |
| 312 | 20230626 | 140000 | 775495200 | 13580 | 13580 | 13590 | 13580 | 164 |
| 313 | 20230626 | 135900 | 773268010 | 13580 | 13590 | 13590 | 13580 | 1727 |
| 314 | 20230626 | 135800 | 749815320 | 13590 | 13600 | 13600 | 13590 | 2707 |
| 315 | 20230626 | 135700 | 713002390 | 13600 | 13600 | 13610 | 13600 | 113 |
| 316 | 20230626 | 135600 | 711465580 | 13600 | 13600 | 13600 | 13600 | 231 |
| 317 | 20230626 | 135500 | 708323980 | 13600 | 13600 | 13600 | 13600 | 87 |
| 318 | 20230626 | 135400 | 707140780 | 13600 | 13600 | 13600 | 13600 | 184 |
| 319 | 20230626 | 135300 | 704638380 | 13600 | 13600 | 13600 | 13600 | 228 |
| 320 | 20230626 | 135200 | 701537580 | 13600 | 13600 | 13600 | 13600 | 99 |
| 321 | 20230626 | 135100 | 700191180 | 13600 | 13620 | 13620 | 13600 | 1122 |
| 322 | 20230626 | 135000 | 684924420 | 13610 | 13610 | 13610 | 13610 | 98 |
| 323 | 20230626 | 134900 | 683590640 | 13610 | 13610 | 13620 | 13610 | 221 |
| 324 | 20230626 | 134800 | 680582720 | 13620 | 13620 | 13620 | 13620 | 0 |
| 325 | 20230626 | 134700 | 680582720 | 13620 | 13620 | 13620 | 13620 | 50 |
| 326 | 20230626 | 134600 | 679901720 | 13620 | 13620 | 13620 | 13620 | 26 |
| 327 | 20230626 | 134500 | 679547600 | 13620 | 13620 | 13620 | 13620 | 13 |
| 328 | 20230626 | 134400 | 679370540 | 13620 | 13620 | 13620 | 13620 | 0 |
| 329 | 20230626 | 134300 | 679370540 | 13620 | 13620 | 13620 | 13620 | 40 |
| 330 | 20230626 | 134200 | 678825740 | 13620 | 13620 | 13620 | 13620 | 0 |
| 331 | 20230626 | 134100 | 678825740 | 13620 | 13620 | 13620 | 13620 | 13 |
| 332 | 20230626 | 134000 | 678648680 | 13620 | 13620 | 13620 | 13620 | 12 |
| 333 | 20230626 | 133900 | 678485240 | 13620 | 13620 | 13620 | 13620 | 1 |
| 334 | 20230626 | 133800 | 678471620 | 13620 | 13620 | 13620 | 13620 | 13 |
| 335 | 20230626 | 133700 | 678294560 | 13630 | 13630 | 13630 | 13630 | 15 |
| 336 | 20230626 | 133600 | 678090110 | 13630 | 13620 | 13630 | 13620 | 38 |
| 337 | 20230626 | 133500 | 677572540 | 13620 | 13620 | 13620 | 13620 | 0 |
| 338 | 20230626 | 133400 | 677572540 | 13620 | 13630 | 13630 | 13620 | 67 |
| 339 | 20230626 | 133300 | 676659990 | 13620 | 13620 | 13620 | 13620 | 0 |
| 340 | 20230626 | 133200 | 676659990 | 13620 | 13620 | 13620 | 13620 | 12 |
| 341 | 20230626 | 133100 | 676496550 | 13630 | 13630 | 13630 | 13620 | 15 |
| 342 | 20230626 | 133000 | 676292230 | 13630 | 13630 | 13630 | 13630 | 2 |
| 343 | 20230626 | 132900 | 676264970 | 13630 | 13620 | 13630 | 13620 | 44 |
| 344 | 20230626 | 132800 | 675665380 | 13630 | 13630 | 13630 | 13620 | 29 |
| 345 | 20230626 | 132700 | 675270380 | 13630 | 13620 | 13630 | 13620 | 14 |
| 346 | 20230626 | 132600 | 675079690 | 13620 | 13620 | 13620 | 13620 | 15 |
| 347 | 20230626 | 132500 | 674875390 | 13620 | 13620 | 13620 | 13620 | 12 |
| 348 | 20230626 | 132400 | 674711950 | 13620 | 13620 | 13620 | 13620 | 0 |
| 349 | 20230626 | 132300 | 674711950 | 13620 | 13620 | 13620 | 13620 | 13 |
| 350 | 20230626 | 132200 | 674534890 | 13630 | 13620 | 13640 | 13620 | 107 |
| 351 | 20230626 | 132100 | 673076470 | 13620 | 13620 | 13620 | 13620 | 0 |
| 352 | 20230626 | 132000 | 673076470 | 13620 | 13630 | 13630 | 13620 | 1013 |
| 353 | 20230626 | 131900 | 659278840 | 13630 | 13630 | 13630 | 13630 | 0 |
| 354 | 20230626 | 131800 | 659278840 | 13630 | 13630 | 13630 | 13630 | 12 |
| 355 | 20230626 | 131700 | 659115280 | 13640 | 13640 | 13640 | 13640 | 1 |
| 356 | 20230626 | 131600 | 659101640 | 13630 | 13640 | 13640 | 13630 | 33 |
| 357 | 20230626 | 131500 | 658651650 | 13640 | 13640 | 13640 | 13640 | 1 |
| 358 | 20230626 | 131400 | 658638010 | 13630 | 13630 | 13630 | 13630 | 12 |
| 359 | 20230626 | 131300 | 658474450 | 13630 | 13630 | 13630 | 13630 | 13 |
| 360 | 20230626 | 131200 | 658297260 | 13630 | 13630 | 13630 | 13630 | 0 |
| 361 | 20230626 | 131100 | 658297260 | 13630 | 13630 | 13630 | 13630 | 12 |
| 362 | 20230626 | 131000 | 658133700 | 13630 | 13630 | 13630 | 13630 | 0 |
| 363 | 20230626 | 130900 | 658133700 | 13630 | 13630 | 13630 | 13630 | 24 |
| 364 | 20230626 | 130800 | 657806580 | 13630 | 13630 | 13630 | 13630 | 0 |
| 365 | 20230626 | 130700 | 657806580 | 13630 | 13640 | 13640 | 13630 | 13 |
| 366 | 20230626 | 130600 | 657629380 | 13630 | 13630 | 13630 | 13630 | 0 |
| 367 | 20230626 | 130500 | 657629380 | 13630 | 13630 | 13630 | 13630 | 13 |
| 368 | 20230626 | 130400 | 657452190 | 13640 | 13640 | 13640 | 13640 | 0 |
| 369 | 20230626 | 130300 | 657452190 | 13640 | 13640 | 13640 | 13640 | 56 |
| 370 | 20230626 | 130200 | 656688350 | 13630 | 13630 | 13630 | 13630 | 49 |
| 371 | 20230626 | 130100 | 656020480 | 13620 | 13620 | 13630 | 13620 | 71 |
| 372 | 20230626 | 130000 | 655053450 | 13640 | 13640 | 13640 | 13640 | 1 |
| 373 | 20230626 | 125900 | 655039810 | 13620 | 13620 | 13620 | 13620 | 0 |
| 374 | 20230626 | 125800 | 655039810 | 13620 | 13620 | 13620 | 13620 | 0 |
| 375 | 20230626 | 125700 | 655039810 | 13620 | 13620 | 13620 | 13620 | 12 |
| 376 | 20230626 | 125600 | 654876370 | 13630 | 13630 | 13630 | 13630 | 37 |
| 377 | 20230626 | 125500 | 654372060 | 13630 | 13630 | 13630 | 13620 | 52 |
| 378 | 20230626 | 125400 | 653663410 | 13630 | 13630 | 13630 | 13630 | 0 |
| 379 | 20230626 | 125300 | 653663410 | 13630 | 13630 | 13630 | 13630 | 0 |
| 380 | 20230626 | 125200 | 653663410 | 13630 | 13620 | 13630 | 13620 | 73 |
| 381 | 20230626 | 125100 | 652669070 | 13640 | 13640 | 13640 | 13640 | 0 |
| 382 | 20230626 | 125000 | 652669070 | 13640 | 13640 | 13640 | 13640 | 0 |
| 383 | 20230626 | 124900 | 652669070 | 13640 | 13650 | 13650 | 13640 | 12 |
| 384 | 20230626 | 124800 | 652505280 | 13600 | 13610 | 13620 | 13600 | 725 |
| 385 | 20230626 | 124700 | 642643890 | 13620 | 13600 | 13620 | 13600 | 104 |
| 386 | 20230626 | 124600 | 641229250 | 13610 | 13610 | 13610 | 13610 | 35 |
| 387 | 20230626 | 124500 | 640752900 | 13610 | 13620 | 13620 | 13610 | 1077 |
| 388 | 20230626 | 124400 | 626093370 | 13620 | 13630 | 13630 | 13620 | 13 |
| 389 | 20230626 | 124300 | 625916280 | 13630 | 13630 | 13630 | 13630 | 1 |
| 390 | 20230626 | 124200 | 625902650 | 13630 | 13630 | 13630 | 13630 | 2 |
| 391 | 20230626 | 124100 | 625875390 | 13630 | 13630 | 13630 | 13630 | 0 |
| 392 | 20230626 | 124000 | 625875390 | 13630 | 13630 | 13630 | 13630 | 13 |
| 393 | 20230626 | 123900 | 625698200 | 13630 | 13630 | 13630 | 13630 | 0 |
| 394 | 20230626 | 123800 | 625698200 | 13630 | 13630 | 13630 | 13630 | 0 |
| 395 | 20230626 | 123700 | 625698200 | 13630 | 13630 | 13630 | 13630 | 1 |
| 396 | 20230626 | 123600 | 625684570 | 13660 | 13630 | 13660 | 13630 | 122 |
| 397 | 20230626 | 123500 | 624020280 | 13620 | 13620 | 13620 | 13620 | 13 |
| 398 | 20230626 | 123400 | 623843220 | 13620 | 13620 | 13620 | 13620 | 271 |
| 399 | 20230626 | 123300 | 620152200 | 13620 | 13640 | 13640 | 13610 | 255 |
| 400 | 20230626 | 123200 | 616677940 | 13640 | 13640 | 13640 | 13640 | 0 |
| 401 | 20230626 | 123100 | 616677940 | 13640 | 13640 | 13640 | 13640 | 12 |
| 402 | 20230626 | 123000 | 616514260 | 13640 | 13640 | 13640 | 13640 | 35 |
| 403 | 20230626 | 122900 | 616036860 | 13640 | 13640 | 13640 | 13640 | 2 |
| 404 | 20230626 | 122800 | 616009580 | 13630 | 13630 | 13630 | 13630 | 43 |
| 405 | 20230626 | 122700 | 615423490 | 13630 | 13630 | 13630 | 13630 | 7 |
| 406 | 20230626 | 122600 | 615328080 | 13630 | 13630 | 13630 | 13630 | 1 |
| 407 | 20230626 | 122500 | 615314450 | 13630 | 13620 | 13630 | 13620 | 35 |
| 408 | 20230626 | 122400 | 614837700 | 13600 | 13620 | 13620 | 13590 | 814 |
| 409 | 20230626 | 122300 | 603763920 | 13630 | 13630 | 13630 | 13630 | 63 |
| 410 | 20230626 | 122200 | 602905230 | 13630 | 13630 | 13630 | 13630 | 39 |
| 411 | 20230626 | 122100 | 602373660 | 13630 | 13630 | 13630 | 13630 | 12 |
| 412 | 20230626 | 122000 | 602210100 | 13640 | 13640 | 13640 | 13640 | 0 |
| 413 | 20230626 | 121900 | 602210100 | 13640 | 13640 | 13640 | 13640 | 10 |
| 414 | 20230626 | 121800 | 602073700 | 13650 | 13650 | 13650 | 13650 | 27 |
| 415 | 20230626 | 121700 | 601705150 | 13640 | 13650 | 13650 | 13640 | 104 |
| 416 | 20230626 | 121600 | 600285670 | 13660 | 13650 | 13660 | 13650 | 62 |
| 417 | 20230626 | 121500 | 599439270 | 13650 | 13650 | 13650 | 13650 | 13 |
| 418 | 20230626 | 121400 | 599261820 | 13660 | 13650 | 13660 | 13650 | 2 |
| 419 | 20230626 | 121300 | 599234510 | 13650 | 13660 | 13660 | 13650 | 22 |
| 420 | 20230626 | 121200 | 598934110 | 13660 | 13640 | 13660 | 13640 | 54 |
| 421 | 20230626 | 121100 | 598197120 | 13650 | 13650 | 13650 | 13650 | 1 |
| 422 | 20230626 | 121000 | 598183470 | 13650 | 13640 | 13650 | 13640 | 115 |
| 423 | 20230626 | 120900 | 596613840 | 13640 | 13640 | 13640 | 13640 | 0 |
| 424 | 20230626 | 120800 | 596613840 | 13640 | 13650 | 13650 | 13640 | 14 |
| 425 | 20230626 | 120700 | 596422870 | 13640 | 13630 | 13640 | 13630 | 44 |
| 426 | 20230626 | 120600 | 595822760 | 13640 | 13630 | 13640 | 13630 | 115 |
| 427 | 20230626 | 120500 | 594254430 | 13630 | 13630 | 13630 | 13630 | 0 |
| 428 | 20230626 | 120400 | 594254430 | 13630 | 13630 | 13630 | 13630 | 13 |
| 429 | 20230626 | 120300 | 594077240 | 13630 | 13640 | 13640 | 13630 | 275 |
| 430 | 20230626 | 120200 | 590327150 | 13650 | 13650 | 13650 | 13650 | 0 |
| 431 | 20230626 | 120100 | 590327150 | 13650 | 13660 | 13660 | 13650 | 40 |
| 432 | 20230626 | 120000 | 589781050 | 13660 | 13660 | 13660 | 13660 | 0 |
| 433 | 20230626 | 115900 | 589781050 | 13660 | 13660 | 13660 | 13650 | 49 |
| 434 | 20230626 | 115800 | 589111830 | 13660 | 13690 | 13690 | 13660 | 200 |
| 435 | 20230626 | 115700 | 586376100 | 13690 | 13690 | 13690 | 13690 | 13 |
| 436 | 20230626 | 115600 | 586198130 | 13700 | 13700 | 13700 | 13700 | 15 |
| 437 | 20230626 | 115500 | 585992630 | 13690 | 13690 | 13690 | 13690 | 12 |
| 438 | 20230626 | 115400 | 585828350 | 13700 | 13680 | 13700 | 13680 | 54 |
| 439 | 20230626 | 115300 | 585089060 | 13680 | 13680 | 13680 | 13680 | 2 |
| 440 | 20230626 | 115200 | 585061700 | 13690 | 13690 | 13690 | 13680 | 38 |
| 441 | 20230626 | 115100 | 584541600 | 13690 | 13690 | 13690 | 13690 | 0 |
| 442 | 20230626 | 115000 | 584541600 | 13690 | 13680 | 13690 | 13680 | 29 |
| 443 | 20230626 | 114900 | 584144720 | 13690 | 13690 | 13690 | 13690 | 0 |
| 444 | 20230626 | 114800 | 584144720 | 13690 | 13680 | 13690 | 13680 | 28 |
| 445 | 20230626 | 114700 | 583761520 | 13690 | 13680 | 13690 | 13680 | 29 |
| 446 | 20230626 | 114600 | 583364640 | 13690 | 13690 | 13690 | 13690 | 6 |
| 447 | 20230626 | 114500 | 583282500 | 13690 | 13680 | 13690 | 13680 | 27 |
| 448 | 20230626 | 114400 | 582912990 | 13690 | 13690 | 13690 | 13690 | 1 |
| 449 | 20230626 | 114300 | 582899300 | 13690 | 13690 | 13690 | 13690 | 16 |
| 450 | 20230626 | 114200 | 582680260 | 13690 | 13690 | 13690 | 13690 | 0 |
| 451 | 20230626 | 114100 | 582680260 | 13690 | 13680 | 13690 | 13680 | 50 |
| 452 | 20230626 | 114000 | 581996100 | 13680 | 13690 | 13690 | 13680 | 32 |
| 453 | 20230626 | 113900 | 581558320 | 13690 | 13680 | 13690 | 13680 | 29 |
| 454 | 20230626 | 113800 | 581161470 | 13680 | 13680 | 13680 | 13680 | 40 |
| 455 | 20230626 | 113700 | 580614270 | 13680 | 13680 | 13680 | 13680 | 0 |
| 456 | 20230626 | 113600 | 580614270 | 13680 | 13680 | 13680 | 13680 | 16 |
| 457 | 20230626 | 113500 | 580395390 | 13650 | 13670 | 13670 | 13650 | 101 |
| 458 | 20230626 | 113400 | 579015600 | 13690 | 13700 | 13700 | 13690 | 49 |
| 459 | 20230626 | 113300 | 578344640 | 13690 | 13690 | 13690 | 13690 | 0 |
| 460 | 20230626 | 113200 | 578344640 | 13690 | 13690 | 13700 | 13690 | 66 |
| 461 | 20230626 | 113100 | 577440940 | 13690 | 13690 | 13690 | 13690 | 0 |
| 462 | 20230626 | 113000 | 577440940 | 13690 | 13690 | 13690 | 13690 | 30 |
| 463 | 20230626 | 112900 | 577030240 | 13700 | 13680 | 13700 | 13680 | 34 |
| 464 | 20230626 | 112800 | 576564990 | 13690 | 13690 | 13690 | 13690 | 30 |
| 465 | 20230626 | 112700 | 576154290 | 13700 | 13700 | 13700 | 13700 | 16 |
| 466 | 20230626 | 112600 | 575935090 | 13680 | 13680 | 13680 | 13680 | 34 |
| 467 | 20230626 | 112500 | 575469970 | 13690 | 13690 | 13690 | 13690 | 16 |
| 468 | 20230626 | 112400 | 575250930 | 13660 | 13660 | 13660 | 13660 | 1433 |
| 469 | 20230626 | 112300 | 555676150 | 13650 | 13660 | 13660 | 13650 | 27 |
| 470 | 20230626 | 112200 | 555307450 | 13660 | 13690 | 13690 | 13660 | 506 |
| 471 | 20230626 | 112100 | 548390530 | 13680 | 13690 | 13690 | 13680 | 30 |
| 472 | 20230626 | 112000 | 547979960 | 13690 | 13690 | 13690 | 13690 | 7 |
| 473 | 20230626 | 111900 | 547884130 | 13700 | 13700 | 13700 | 13700 | 24 |
| 474 | 20230626 | 111800 | 547555330 | 13700 | 13690 | 13700 | 13680 | 114 |
| 475 | 20230626 | 111700 | 545994520 | 13680 | 13680 | 13680 | 13680 | 44 |
| 476 | 20230626 | 111600 | 545392600 | 13670 | 13680 | 13680 | 13670 | 28 |
| 477 | 20230626 | 111500 | 545009680 | 13680 | 13680 | 13680 | 13680 | 44 |
| 478 | 20230626 | 111400 | 544407760 | 13670 | 13680 | 13680 | 13670 | 230 |
| 479 | 20230626 | 111300 | 541261490 | 13690 | 13690 | 13690 | 13690 | 48 |
| 480 | 20230626 | 111200 | 540604370 | 13690 | 13700 | 13700 | 13690 | 27 |
| 481 | 20230626 | 111100 | 540234590 | 13690 | 13690 | 13690 | 13690 | 90 |
| 482 | 20230626 | 111000 | 539002490 | 13700 | 13690 | 13700 | 13670 | 144 |
| 483 | 20230626 | 110900 | 537031850 | 13700 | 13690 | 13700 | 13690 | 63 |
| 484 | 20230626 | 110800 | 536168870 | 13690 | 13690 | 13690 | 13690 | 27 |
| 485 | 20230626 | 110700 | 535799240 | 13680 | 13690 | 13690 | 13680 | 28 |
| 486 | 20230626 | 110600 | 535416050 | 13680 | 13680 | 13680 | 13680 | 0 |
| 487 | 20230626 | 110500 | 535416050 | 13680 | 13690 | 13690 | 13680 | 28 |
| 488 | 20230626 | 110400 | 535032850 | 13680 | 13670 | 13680 | 13670 | 97 |
| 489 | 20230626 | 110300 | 533706490 | 13670 | 13680 | 13680 | 13670 | 91 |
| 490 | 20230626 | 110200 | 532462360 | 13680 | 13680 | 13680 | 13680 | 10 |
| 491 | 20230626 | 110100 | 532325560 | 13690 | 13690 | 13690 | 13690 | 15 |
| 492 | 20230626 | 110000 | 532120210 | 13690 | 13680 | 13690 | 13680 | 198 |
| 493 | 20230626 | 105900 | 529409720 | 13690 | 13670 | 13690 | 13670 | 165 |
| 494 | 20230626 | 105800 | 527152460 | 13670 | 13680 | 13680 | 13670 | 18 |
| 495 | 20230626 | 105700 | 526906240 | 13680 | 13680 | 13690 | 13680 | 111 |
| 496 | 20230626 | 105600 | 525387660 | 13680 | 13680 | 13680 | 13670 | 39 |
| 497 | 20230626 | 105500 | 524854270 | 13680 | 13680 | 13680 | 13680 | 39 |
| 498 | 20230626 | 105400 | 524320750 | 13680 | 13680 | 13680 | 13680 | 16 |
| 499 | 20230626 | 105300 | 524101870 | 13690 | 13690 | 13690 | 13690 | 0 |
| 500 | 20230626 | 105200 | 524101870 | 13690 | 13670 | 13690 | 13670 | 71 |
| 501 | 20230626 | 105100 | 523130930 | 13680 | 13680 | 13680 | 13680 | 5 |
| 502 | 20230626 | 105000 | 523062530 | 13690 | 13690 | 13690 | 13690 | 17 |
| 503 | 20230626 | 104900 | 522829800 | 13700 | 13700 | 13700 | 13700 | 16 |
| 504 | 20230626 | 104800 | 522610600 | 13660 | 13650 | 13660 | 13630 | 839 |
| 505 | 20230626 | 104700 | 511156810 | 13650 | 13650 | 13650 | 13640 | 61 |
| 506 | 20230626 | 104600 | 510324550 | 13650 | 13650 | 13650 | 13650 | 2 |
| 507 | 20230626 | 104500 | 510297250 | 13650 | 13650 | 13650 | 13640 | 131 |
| 508 | 20230626 | 104400 | 508509230 | 13640 | 13700 | 13700 | 13640 | 1045 |
| 509 | 20230626 | 104300 | 494250840 | 13690 | 13690 | 13700 | 13690 | 82 |
| 510 | 20230626 | 104200 | 493128070 | 13680 | 13680 | 13690 | 13680 | 455 |
| 511 | 20230626 | 104100 | 486899680 | 13680 | 13680 | 13680 | 13680 | 118 |
| 512 | 20230626 | 104000 | 485285440 | 13680 | 13690 | 13690 | 13680 | 103 |
| 513 | 20230626 | 103900 | 483875390 | 13690 | 13690 | 13690 | 13690 | 16 |
| 514 | 20230626 | 103800 | 483656350 | 13660 | 13650 | 13660 | 13640 | 448 |
| 515 | 20230626 | 103700 | 477541680 | 13640 | 13640 | 13640 | 13640 | 12 |
| 516 | 20230626 | 103600 | 477378000 | 13640 | 13640 | 13640 | 13640 | 90 |
| 517 | 20230626 | 103500 | 476150400 | 13650 | 13650 | 13650 | 13650 | 0 |
| 518 | 20230626 | 103400 | 476150400 | 13650 | 13630 | 13650 | 13630 | 208 |
| 519 | 20230626 | 103300 | 473312320 | 13620 | 13640 | 13640 | 13620 | 15 |
| 520 | 20230626 | 103200 | 473107960 | 13640 | 13640 | 13640 | 13640 | 16 |
| 521 | 20230626 | 103100 | 472889720 | 13640 | 13640 | 13640 | 13640 | 1 |
| 522 | 20230626 | 103000 | 472876080 | 13650 | 13650 | 13650 | 13650 | 15 |
| 523 | 20230626 | 102900 | 472671330 | 13640 | 13600 | 13650 | 13580 | 644 |
| 524 | 20230626 | 102800 | 463890120 | 13580 | 13590 | 13590 | 13580 | 396 |
| 525 | 20230626 | 102700 | 458512210 | 13620 | 13620 | 13620 | 13620 | 45 |
| 526 | 20230626 | 102600 | 457899310 | 13570 | 13630 | 13630 | 13570 | 609 |
| 527 | 20230626 | 102500 | 449630260 | 13640 | 13640 | 13640 | 13640 | 16 |
| 528 | 20230626 | 102400 | 449412020 | 13640 | 13640 | 13640 | 13640 | 13 |
| 529 | 20230626 | 102300 | 449234700 | 13650 | 13650 | 13650 | 13650 | 19 |
| 530 | 20230626 | 102200 | 448975350 | 13640 | 13650 | 13650 | 13640 | 30 |
| 531 | 20230626 | 102100 | 448565970 | 13640 | 13640 | 13640 | 13640 | 13 |
| 532 | 20230626 | 102000 | 448388650 | 13600 | 13590 | 13600 | 13590 | 74 |
| 533 | 20230626 | 101900 | 447382280 | 13580 | 13580 | 13580 | 13580 | 37 |
| 534 | 20230626 | 101800 | 446879820 | 13590 | 13590 | 13590 | 13590 | 16 |
| 535 | 20230626 | 101700 | 446662380 | 13570 | 13590 | 13590 | 13570 | 225 |
| 536 | 20230626 | 101600 | 443608130 | 13600 | 13590 | 13600 | 13570 | 1065 |
| 537 | 20230626 | 101500 | 429150520 | 13590 | 13590 | 13590 | 13580 | 240 |
| 538 | 20230626 | 101400 | 425889310 | 13590 | 13590 | 13590 | 13580 | 173 |
| 539 | 20230626 | 101300 | 423539700 | 13580 | 13590 | 13590 | 13580 | 231 |
| 540 | 20230626 | 101200 | 420400550 | 13600 | 13600 | 13600 | 13600 | 103 |
| 541 | 20230626 | 101100 | 418999750 | 13600 | 13600 | 13600 | 13600 | 0 |
| 542 | 20230626 | 101000 | 418999750 | 13600 | 13630 | 13630 | 13600 | 305 |
| 543 | 20230626 | 100900 | 414848990 | 13630 | 13630 | 13630 | 13630 | 15 |
| 544 | 20230626 | 100800 | 414644540 | 13610 | 13610 | 13610 | 13610 | 0 |
| 545 | 20230626 | 100700 | 414644540 | 13610 | 13610 | 13610 | 13610 | 42 |
| 546 | 20230626 | 100600 | 414072920 | 13600 | 13610 | 13610 | 13600 | 95 |
| 547 | 20230626 | 100500 | 412780810 | 13610 | 13610 | 13610 | 13610 | 36 |
| 548 | 20230626 | 100400 | 412290850 | 13600 | 13630 | 13630 | 13600 | 37 |
| 549 | 20230626 | 100300 | 411787040 | 13630 | 13590 | 13630 | 13580 | 105 |
| 550 | 20230626 | 100200 | 410359740 | 13580 | 13590 | 13590 | 13580 | 114 |
| 551 | 20230626 | 100100 | 408811300 | 13590 | 13570 | 13590 | 13570 | 116 |
| 552 | 20230626 | 100000 | 407235920 | 13570 | 13570 | 13570 | 13570 | 0 |
| 553 | 20230626 | 095900 | 407235920 | 13570 | 13570 | 13570 | 13570 | 25 |
| 554 | 20230626 | 095800 | 406896670 | 13580 | 13580 | 13580 | 13580 | 37 |
| 555 | 20230626 | 095700 | 406394210 | 13570 | 13590 | 13590 | 13570 | 1015 |
| 556 | 20230626 | 095600 | 392602980 | 13590 | 13600 | 13600 | 13590 | 409 |
| 557 | 20230626 | 095500 | 387044510 | 13590 | 13590 | 13590 | 13590 | 143 |
| 558 | 20230626 | 095400 | 385101140 | 13600 | 13600 | 13600 | 13600 | 161 |
| 559 | 20230626 | 095300 | 382911540 | 13590 | 13600 | 13600 | 13590 | 63 |
| 560 | 20230626 | 095200 | 382054860 | 13600 | 13590 | 13600 | 13590 | 129 |
| 561 | 20230626 | 095100 | 380301590 | 13600 | 13590 | 13600 | 13590 | 37 |
| 562 | 20230626 | 095000 | 379798660 | 13600 | 13600 | 13610 | 13600 | 106 |
| 563 | 20230626 | 094900 | 378356900 | 13610 | 13620 | 13620 | 13610 | 61 |
| 564 | 20230626 | 094800 | 377526540 | 13620 | 13630 | 13630 | 13620 | 45 |
| 565 | 20230626 | 094700 | 376913550 | 13630 | 13630 | 13630 | 13630 | 22 |
| 566 | 20230626 | 094600 | 376613690 | 13630 | 13630 | 13630 | 13630 | 10 |
| 567 | 20230626 | 094500 | 376477390 | 13640 | 13600 | 13640 | 13600 | 162 |
| 568 | 20230626 | 094400 | 374273550 | 13600 | 13610 | 13610 | 13600 | 14 |
| 569 | 20230626 | 094300 | 374083140 | 13610 | 13610 | 13610 | 13610 | 17 |
| 570 | 20230626 | 094200 | 373851770 | 13630 | 13650 | 13650 | 13630 | 119 |
| 571 | 20230626 | 094100 | 372229480 | 13650 | 13630 | 13650 | 13610 | 260 |
| 572 | 20230626 | 094000 | 368687510 | 13640 | 13640 | 13640 | 13640 | 177 |
| 573 | 20230626 | 093900 | 366273230 | 13620 | 13620 | 13620 | 13620 | 12 |
| 574 | 20230626 | 093800 | 366109790 | 13630 | 13620 | 13630 | 13620 | 6 |
| 575 | 20230626 | 093700 | 366028060 | 13620 | 13620 | 13620 | 13620 | 34 |
| 576 | 20230626 | 093600 | 365564980 | 13600 | 13610 | 13630 | 13600 | 330 |
| 577 | 20230626 | 093500 | 361073090 | 13620 | 13650 | 13650 | 13610 | 261 |
| 578 | 20230626 | 093400 | 357518610 | 13640 | 13590 | 13640 | 13590 | 1698 |
| 579 | 20230626 | 093300 | 334404390 | 13590 | 13590 | 13590 | 13590 | 7 |
| 580 | 20230626 | 093200 | 334309260 | 13590 | 13520 | 13590 | 13520 | 618 |
| 581 | 20230626 | 093100 | 325932950 | 13520 | 13520 | 13520 | 13510 | 98 |
| 582 | 20230626 | 093000 | 324608020 | 13520 | 13520 | 13520 | 13510 | 85 |
| 583 | 20230626 | 092900 | 323459460 | 13520 | 13510 | 13520 | 13510 | 52 |
| 584 | 20230626 | 092800 | 322756730 | 13510 | 13490 | 13520 | 13490 | 685 |
| 585 | 20230626 | 092700 | 313504700 | 13470 | 13470 | 13490 | 13470 | 1682 |
| 586 | 20230626 | 092600 | 290834820 | 13480 | 13480 | 13480 | 13450 | 628 |
| 587 | 20230626 | 092500 | 282380470 | 13480 | 13450 | 13480 | 13440 | 867 |
| 588 | 20230626 | 092400 | 270697010 | 13450 | 13430 | 13450 | 13400 | 605 |
| 589 | 20230626 | 092300 | 262582580 | 13440 | 13460 | 13460 | 13440 | 255 |
| 590 | 20230626 | 092200 | 259153710 | 13470 | 13480 | 13480 | 13470 | 304 |
| 591 | 20230626 | 092100 | 255058430 | 13480 | 13480 | 13480 | 13470 | 39 |
| 592 | 20230626 | 092000 | 254532930 | 13480 | 13480 | 13480 | 13480 | 91 |
| 593 | 20230626 | 091900 | 253306250 | 13480 | 13480 | 13480 | 13470 | 740 |
| 594 | 20230626 | 091800 | 243338320 | 13470 | 13470 | 13480 | 13470 | 1607 |
| 595 | 20230626 | 091700 | 221688270 | 13460 | 13450 | 13460 | 13450 | 490 |
| 596 | 20230626 | 091600 | 215095770 | 13450 | 13430 | 13450 | 13430 | 417 |
| 597 | 20230626 | 091500 | 209489500 | 13430 | 13420 | 13430 | 13420 | 191 |
| 598 | 20230626 | 091400 | 206925420 | 13400 | 13380 | 13400 | 13370 | 1088 |
| 599 | 20230626 | 091300 | 192363300 | 13380 | 13380 | 13390 | 13380 | 505 |
| 600 | 20230626 | 091200 | 185605300 | 13400 | 13410 | 13410 | 13350 | 3224 |
| 601 | 20230626 | 091100 | 142478980 | 13410 | 13440 | 13440 | 13400 | 1553 |
| 602 | 20230626 | 091000 | 121647860 | 13430 | 13460 | 13460 | 13430 | 868 |
| 603 | 20230626 | 090900 | 109975590 | 13470 | 13470 | 13470 | 13460 | 191 |
| 604 | 20230626 | 090800 | 107403320 | 13460 | 13480 | 13480 | 13460 | 1430 |
| 605 | 20230626 | 090700 | 88137000 | 13480 | 13500 | 13500 | 13480 | 1248 |
| 606 | 20230626 | 090600 | 71309500 | 13490 | 13550 | 13550 | 13490 | 1158 |
| 607 | 20230626 | 090500 | 55677190 | 13510 | 13600 | 13600 | 13500 | 2710 |
| 608 | 20230626 | 090400 | 19024960 | 13600 | 13580 | 13600 | 13580 | 656 |
| 609 | 20230626 | 090300 | 10115000 | 13600 | 13660 | 13660 | 13580 | 316 |
| 610 | 20230626 | 090200 | 5814320 | 13650 | 13710 | 13710 | 13650 | 108 |
| 611 | 20230626 | 090100 | 4338420 | 13710 | 13720 | 13720 | 13670 | 95 |
| 612 | 20230626 | 090000 | 3036670 | 13740 | 13750 | 13750 | 13730 | 221 |