33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 7420 |
| 3 | 20230615 | 191800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 4 | 20230615 | 191700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 5 | 20230615 | 191600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 6 | 20230615 | 191500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 7 | 20230615 | 191400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 8 | 20230615 | 191300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 9 | 20230615 | 191200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 10 | 20230615 | 191100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 11 | 20230615 | 191000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 12 | 20230615 | 190900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 13 | 20230615 | 190800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 14 | 20230615 | 190700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 15 | 20230615 | 190600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 16 | 20230615 | 190500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 17 | 20230615 | 190400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 18 | 20230615 | 190300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 19 | 20230615 | 190200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 20 | 20230615 | 190100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 21 | 20230615 | 190000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 22 | 20230615 | 185900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 23 | 20230615 | 185800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 24 | 20230615 | 185700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 25 | 20230615 | 185600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 26 | 20230615 | 185500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 27 | 20230615 | 185400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 28 | 20230615 | 185300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 29 | 20230615 | 185200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 30 | 20230615 | 185100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 31 | 20230615 | 185000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 32 | 20230615 | 184900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 7420 |
| 33 | 20230615 | 184800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 34 | 20230615 | 184700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 35 | 20230615 | 184600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 36 | 20230615 | 184500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 37 | 20230615 | 184400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 38 | 20230615 | 184300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 39 | 20230615 | 184200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 40 | 20230615 | 184100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 41 | 20230615 | 184000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 42 | 20230615 | 183900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 43 | 20230615 | 183800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 44 | 20230615 | 183700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 45 | 20230615 | 183600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 46 | 20230615 | 183500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 47 | 20230615 | 183400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 48 | 20230615 | 183300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 49 | 20230615 | 183200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 50 | 20230615 | 183100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 51 | 20230615 | 183000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 52 | 20230615 | 182900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 53 | 20230615 | 182800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 54 | 20230615 | 182700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 55 | 20230615 | 182600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 56 | 20230615 | 182500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 57 | 20230615 | 182400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 58 | 20230615 | 182300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 59 | 20230615 | 182200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 60 | 20230615 | 182100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 61 | 20230615 | 182000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 62 | 20230615 | 181900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 7420 |
| 63 | 20230615 | 181800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 64 | 20230615 | 181700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 65 | 20230615 | 181600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 66 | 20230615 | 181500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 67 | 20230615 | 181400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 68 | 20230615 | 181300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 69 | 20230615 | 181200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 70 | 20230615 | 181100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 71 | 20230615 | 181000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 72 | 20230615 | 180900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 73 | 20230615 | 180800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 74 | 20230615 | 180700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 75 | 20230615 | 180600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 76 | 20230615 | 180500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 77 | 20230615 | 180400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 78 | 20230615 | 180300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 79 | 20230615 | 180200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 80 | 20230615 | 180100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 81 | 20230615 | 180000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 82 | 20230615 | 175900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 83 | 20230615 | 175800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 84 | 20230615 | 175700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 85 | 20230615 | 175600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 86 | 20230615 | 175500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 87 | 20230615 | 175400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 88 | 20230615 | 175300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 89 | 20230615 | 175200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 90 | 20230615 | 175100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 91 | 20230615 | 175000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 92 | 20230615 | 174900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 7420 |
| 93 | 20230615 | 174800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 94 | 20230615 | 174700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 95 | 20230615 | 174600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 96 | 20230615 | 174500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 97 | 20230615 | 174400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 98 | 20230615 | 174300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 99 | 20230615 | 174200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 100 | 20230615 | 174100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 101 | 20230615 | 174000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 102 | 20230615 | 173900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 103 | 20230615 | 173800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 104 | 20230615 | 173700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 105 | 20230615 | 173600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 106 | 20230615 | 173500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 107 | 20230615 | 173400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 108 | 20230615 | 173300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 109 | 20230615 | 173200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 110 | 20230615 | 173100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 111 | 20230615 | 173000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 112 | 20230615 | 172900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 113 | 20230615 | 172800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 114 | 20230615 | 172700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 115 | 20230615 | 172600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 116 | 20230615 | 172500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 117 | 20230615 | 172400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 118 | 20230615 | 172300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 119 | 20230615 | 172200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 120 | 20230615 | 172100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 121 | 20230615 | 172000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 122 | 20230615 | 171900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 7420 |
| 123 | 20230615 | 171800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 124 | 20230615 | 171700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 125 | 20230615 | 171600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 126 | 20230615 | 171500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 127 | 20230615 | 171400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 128 | 20230615 | 171300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 129 | 20230615 | 171200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 130 | 20230615 | 171100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 131 | 20230615 | 171000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 132 | 20230615 | 170900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 133 | 20230615 | 170800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 134 | 20230615 | 170700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 135 | 20230615 | 170600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 136 | 20230615 | 170500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 137 | 20230615 | 170400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 138 | 20230615 | 170300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 139 | 20230615 | 170200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 140 | 20230615 | 170100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 141 | 20230615 | 170000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 142 | 20230615 | 165900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 143 | 20230615 | 165800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 144 | 20230615 | 165700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 145 | 20230615 | 165600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 146 | 20230615 | 165500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 147 | 20230615 | 165400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 148 | 20230615 | 165300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 149 | 20230615 | 165200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 150 | 20230615 | 165100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 151 | 20230615 | 165000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 152 | 20230615 | 164900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 7420 |
| 153 | 20230615 | 164800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 154 | 20230615 | 164700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 155 | 20230615 | 164600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 156 | 20230615 | 164500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 157 | 20230615 | 164400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 158 | 20230615 | 164300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 159 | 20230615 | 164200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 160 | 20230615 | 164100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 161 | 20230615 | 164000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 162 | 20230615 | 163900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 163 | 20230615 | 163800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 164 | 20230615 | 163700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 165 | 20230615 | 163600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 166 | 20230615 | 163500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 167 | 20230615 | 163400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 168 | 20230615 | 163300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 169 | 20230615 | 163200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 170 | 20230615 | 163100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 171 | 20230615 | 163000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 172 | 20230615 | 162900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 173 | 20230615 | 162800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 174 | 20230615 | 162700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 175 | 20230615 | 162600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 176 | 20230615 | 162500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 177 | 20230615 | 162400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 178 | 20230615 | 162300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 179 | 20230615 | 162200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 180 | 20230615 | 162100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 181 | 20230615 | 162000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 182 | 20230615 | 161900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 7420 |
| 183 | 20230615 | 161800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 184 | 20230615 | 161700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 185 | 20230615 | 161600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 186 | 20230615 | 161500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 187 | 20230615 | 161400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 188 | 20230615 | 161300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 189 | 20230615 | 161200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 190 | 20230615 | 161100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 191 | 20230615 | 161000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 192 | 20230615 | 160900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 193 | 20230615 | 160800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 194 | 20230615 | 160700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 195 | 20230615 | 160600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 196 | 20230615 | 160500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 197 | 20230615 | 160400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 198 | 20230615 | 160300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 199 | 20230615 | 160200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 200 | 20230615 | 160100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 201 | 20230615 | 160000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 202 | 20230615 | 155900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 203 | 20230615 | 155800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 204 | 20230615 | 155700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 205 | 20230615 | 155600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 206 | 20230615 | 155500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 207 | 20230615 | 155400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 208 | 20230615 | 155300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 209 | 20230615 | 155200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 210 | 20230615 | 155100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 211 | 20230615 | 155000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 212 | 20230615 | 154900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 7420 |
| 213 | 20230615 | 154800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 214 | 20230615 | 154700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 215 | 20230615 | 154600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 216 | 20230615 | 154500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 217 | 20230615 | 154400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 218 | 20230615 | 154300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 219 | 20230615 | 154200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 220 | 20230615 | 154100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 221 | 20230615 | 154000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 222 | 20230615 | 153900 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 223 | 20230615 | 153800 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 224 | 20230615 | 153700 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 225 | 20230615 | 153600 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 226 | 20230615 | 153500 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 227 | 20230615 | 153400 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 228 | 20230615 | 153300 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 229 | 20230615 | 153200 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 230 | 20230615 | 153100 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 0 |
| 231 | 20230615 | 153000 | 3471081470 | 13190 | 13190 | 13190 | 13190 | 7420 |
| 232 | 20230615 | 152900 | 3373211670 | 13180 | 13180 | 13180 | 13180 | 0 |
| 233 | 20230615 | 152800 | 3373211670 | 13180 | 13180 | 13180 | 13180 | 0 |
| 234 | 20230615 | 152700 | 3373211670 | 13180 | 13180 | 13180 | 13180 | 0 |
| 235 | 20230615 | 152600 | 3373211670 | 13180 | 13180 | 13180 | 13180 | 0 |
| 236 | 20230615 | 152500 | 3373211670 | 13180 | 13180 | 13180 | 13180 | 0 |
| 237 | 20230615 | 152400 | 3373211670 | 13180 | 13180 | 13180 | 13180 | 0 |
| 238 | 20230615 | 152300 | 3373211670 | 13180 | 13180 | 13180 | 13180 | 0 |
| 239 | 20230615 | 152200 | 3373211670 | 13180 | 13180 | 13180 | 13180 | 0 |
| 240 | 20230615 | 152100 | 3373211670 | 13180 | 13180 | 13180 | 13180 | 0 |
| 241 | 20230615 | 152000 | 3373211670 | 13180 | 13180 | 13180 | 13180 | 0 |
| 242 | 20230615 | 151900 | 3373211670 | 13180 | 13120 | 13180 | 13090 | 4703 |
| 243 | 20230615 | 151800 | 3311338610 | 13120 | 13070 | 13120 | 13060 | 3010 |
| 244 | 20230615 | 151700 | 3271927890 | 13070 | 13070 | 13080 | 13060 | 1067 |
| 245 | 20230615 | 151600 | 3257982090 | 13070 | 13080 | 13090 | 13070 | 213 |
| 246 | 20230615 | 151500 | 3255196120 | 13120 | 13120 | 13130 | 13070 | 1445 |
| 247 | 20230615 | 151400 | 3236239180 | 13120 | 13110 | 13130 | 13110 | 402 |
| 248 | 20230615 | 151300 | 3230963600 | 13110 | 13100 | 13150 | 13060 | 3644 |
| 249 | 20230615 | 151200 | 3183101960 | 13100 | 13080 | 13100 | 13070 | 2401 |
| 250 | 20230615 | 151100 | 3151661050 | 13080 | 13070 | 13120 | 13070 | 938 |
| 251 | 20230615 | 151000 | 3139372880 | 13070 | 13070 | 13070 | 13070 | 268 |
| 252 | 20230615 | 150900 | 3135870120 | 13060 | 13070 | 13070 | 13060 | 41 |
| 253 | 20230615 | 150800 | 3135334650 | 13090 | 13100 | 13100 | 13090 | 548 |
| 254 | 20230615 | 150700 | 3128160830 | 13100 | 13060 | 13100 | 13060 | 159 |
| 255 | 20230615 | 150600 | 3126080180 | 13060 | 13090 | 13130 | 13060 | 1900 |
| 256 | 20230615 | 150500 | 3101210520 | 13100 | 13120 | 13130 | 13090 | 681 |
| 257 | 20230615 | 150400 | 3092283740 | 13120 | 13140 | 13140 | 13120 | 2826 |
| 258 | 20230615 | 150300 | 3055177910 | 13140 | 13130 | 13140 | 13130 | 570 |
| 259 | 20230615 | 150200 | 3047690890 | 13130 | 13070 | 13150 | 13070 | 4556 |
| 260 | 20230615 | 150100 | 2987937140 | 13080 | 13080 | 13080 | 13070 | 1125 |
| 261 | 20230615 | 150000 | 2973225630 | 13080 | 13090 | 13090 | 13080 | 418 |
| 262 | 20230615 | 145900 | 2967757010 | 13090 | 13090 | 13100 | 13090 | 495 |
| 263 | 20230615 | 145800 | 2961275030 | 13100 | 13080 | 13100 | 13080 | 1312 |
| 264 | 20230615 | 145700 | 2944113010 | 13100 | 13060 | 13120 | 13050 | 2684 |
| 265 | 20230615 | 145600 | 2909020280 | 13050 | 13070 | 13120 | 13050 | 97 |
| 266 | 20230615 | 145500 | 2907751670 | 13120 | 13060 | 13120 | 13060 | 2336 |
| 267 | 20230615 | 145400 | 2877143740 | 13040 | 13110 | 13120 | 13000 | 3778 |
| 268 | 20230615 | 145300 | 2827736100 | 13110 | 13090 | 13120 | 13090 | 4218 |
| 269 | 20230615 | 145200 | 2772477140 | 13090 | 13080 | 13090 | 13080 | 718 |
| 270 | 20230615 | 145100 | 2763080330 | 13090 | 13080 | 13130 | 13080 | 6144 |
| 271 | 20230615 | 145000 | 2682555290 | 13020 | 13120 | 13120 | 12990 | 13171 |
| 272 | 20230615 | 144900 | 2511121890 | 13120 | 13090 | 13130 | 13090 | 2647 |
| 273 | 20230615 | 144800 | 2476416710 | 13090 | 13050 | 13100 | 13050 | 2690 |
| 274 | 20230615 | 144700 | 2441226180 | 13050 | 13010 | 13070 | 13010 | 1166 |
| 275 | 20230615 | 144600 | 2426016700 | 13010 | 12920 | 13010 | 12920 | 13017 |
| 276 | 20230615 | 144500 | 2257027790 | 12890 | 12890 | 12890 | 12890 | 42 |
| 277 | 20230615 | 144400 | 2256486410 | 12860 | 12930 | 12930 | 12860 | 1705 |
| 278 | 20230615 | 144300 | 2234457320 | 12920 | 12890 | 12920 | 12860 | 5089 |
| 279 | 20230615 | 144200 | 2168763480 | 12850 | 12880 | 12900 | 12850 | 4445 |
| 280 | 20230615 | 144100 | 2111503780 | 12880 | 12850 | 12880 | 12850 | 867 |
| 281 | 20230615 | 144000 | 2100347090 | 12850 | 12850 | 12850 | 12840 | 194 |
| 282 | 20230615 | 143900 | 2097854690 | 12850 | 12840 | 12850 | 12840 | 226 |
| 283 | 20230615 | 143800 | 2094950650 | 12840 | 12850 | 12850 | 12840 | 442 |
| 284 | 20230615 | 143700 | 2089270960 | 12850 | 12860 | 12860 | 12850 | 251 |
| 285 | 20230615 | 143600 | 2086044330 | 12860 | 12860 | 12870 | 12860 | 358 |
| 286 | 20230615 | 143500 | 2081438220 | 12850 | 12860 | 12860 | 12850 | 616 |
| 287 | 20230615 | 143400 | 2073517520 | 12860 | 12850 | 12860 | 12850 | 330 |
| 288 | 20230615 | 143300 | 2069274720 | 12850 | 12860 | 12880 | 12850 | 2275 |
| 289 | 20230615 | 143200 | 2039994780 | 12870 | 12870 | 12870 | 12860 | 391 |
| 290 | 20230615 | 143100 | 2034965200 | 12850 | 12850 | 12880 | 12850 | 2089 |
| 291 | 20230615 | 143000 | 2008071330 | 12850 | 12850 | 12850 | 12850 | 57 |
| 292 | 20230615 | 142900 | 2007338880 | 12840 | 12850 | 12850 | 12840 | 84 |
| 293 | 20230615 | 142800 | 2006259540 | 12850 | 12840 | 12850 | 12840 | 307 |
| 294 | 20230615 | 142700 | 2002315160 | 12830 | 12830 | 12840 | 12830 | 206 |
| 295 | 20230615 | 142600 | 1999670180 | 12840 | 12840 | 12840 | 12840 | 323 |
| 296 | 20230615 | 142500 | 1995522860 | 12830 | 12850 | 12850 | 12830 | 1014 |
| 297 | 20230615 | 142400 | 1982493170 | 12840 | 12840 | 12840 | 12840 | 225 |
| 298 | 20230615 | 142300 | 1979604170 | 12830 | 12820 | 12830 | 12820 | 8 |
| 299 | 20230615 | 142200 | 1979501560 | 12820 | 12840 | 12840 | 12820 | 466 |
| 300 | 20230615 | 142100 | 1973519790 | 12840 | 12840 | 12840 | 12840 | 223 |
| 301 | 20230615 | 142000 | 1970656470 | 12840 | 12850 | 12850 | 12840 | 5 |
| 302 | 20230615 | 141900 | 1970592250 | 12840 | 12850 | 12850 | 12820 | 727 |
| 303 | 20230615 | 141800 | 1961250980 | 12820 | 12850 | 12860 | 12820 | 1811 |
| 304 | 20230615 | 141700 | 1937988600 | 12860 | 12850 | 12860 | 12850 | 166 |
| 305 | 20230615 | 141600 | 1935855490 | 12840 | 12830 | 12840 | 12830 | 117 |
| 306 | 20230615 | 141500 | 1934354370 | 12830 | 12850 | 12860 | 12830 | 469 |
| 307 | 20230615 | 141400 | 1928332330 | 12850 | 12870 | 12870 | 12850 | 311 |
| 308 | 20230615 | 141300 | 1924334200 | 12870 | 12870 | 12880 | 12870 | 483 |
| 309 | 20230615 | 141200 | 1918115650 | 12870 | 12860 | 12880 | 12860 | 917 |
| 310 | 20230615 | 141100 | 1906312820 | 12870 | 12830 | 12870 | 12830 | 571 |
| 311 | 20230615 | 141000 | 1898977470 | 12830 | 12850 | 12850 | 12830 | 368 |
| 312 | 20230615 | 140900 | 1894252280 | 12860 | 12850 | 12860 | 12850 | 1279 |
| 313 | 20230615 | 140800 | 1877807550 | 12850 | 12830 | 12850 | 12830 | 2630 |
| 314 | 20230615 | 140700 | 1844032900 | 12820 | 12820 | 12820 | 12820 | 848 |
| 315 | 20230615 | 140600 | 1833161540 | 12810 | 12820 | 12820 | 12810 | 239 |
| 316 | 20230615 | 140500 | 1830097760 | 12820 | 12800 | 12820 | 12800 | 161 |
| 317 | 20230615 | 140400 | 1828033850 | 12810 | 12820 | 12820 | 12800 | 212 |
| 318 | 20230615 | 140300 | 1825316160 | 12820 | 12790 | 12820 | 12780 | 3698 |
| 319 | 20230615 | 140200 | 1777983390 | 12780 | 12790 | 12790 | 12780 | 132 |
| 320 | 20230615 | 140100 | 1776296130 | 12790 | 12800 | 12800 | 12780 | 1771 |
| 321 | 20230615 | 140000 | 1753654850 | 12790 | 12760 | 12790 | 12760 | 3373 |
| 322 | 20230615 | 135900 | 1710539860 | 12760 | 12750 | 12760 | 12750 | 40 |
| 323 | 20230615 | 135800 | 1710029840 | 12750 | 12740 | 12770 | 12740 | 1602 |
| 324 | 20230615 | 135700 | 1689572710 | 12740 | 12770 | 12770 | 12740 | 49 |
| 325 | 20230615 | 135600 | 1688947500 | 12770 | 12760 | 12770 | 12760 | 1929 |
| 326 | 20230615 | 135500 | 1664331110 | 12760 | 12760 | 12770 | 12760 | 321 |
| 327 | 20230615 | 135400 | 1660232150 | 12770 | 12740 | 12770 | 12740 | 1442 |
| 328 | 20230615 | 135300 | 1641832590 | 12750 | 12750 | 12750 | 12740 | 517 |
| 329 | 20230615 | 135200 | 1635241090 | 12750 | 12740 | 12760 | 12740 | 1246 |
| 330 | 20230615 | 135100 | 1619361060 | 12730 | 12730 | 12730 | 12730 | 10 |
| 331 | 20230615 | 135000 | 1619233760 | 12740 | 12720 | 12740 | 12720 | 46 |
| 332 | 20230615 | 134900 | 1618648270 | 12720 | 12720 | 12730 | 12720 | 255 |
| 333 | 20230615 | 134800 | 1615402240 | 12720 | 12710 | 12720 | 12710 | 10 |
| 334 | 20230615 | 134700 | 1615275090 | 12730 | 12710 | 12730 | 12710 | 2200 |
| 335 | 20230615 | 134600 | 1587269640 | 12720 | 12700 | 12720 | 12700 | 819 |
| 336 | 20230615 | 134500 | 1576852100 | 12710 | 12710 | 12710 | 12700 | 32 |
| 337 | 20230615 | 134400 | 1576445520 | 12710 | 12700 | 12710 | 12700 | 637 |
| 338 | 20230615 | 134300 | 1568350080 | 12700 | 12690 | 12700 | 12690 | 701 |
| 339 | 20230615 | 134200 | 1559448120 | 12690 | 12690 | 12690 | 12690 | 160 |
| 340 | 20230615 | 134100 | 1557417720 | 12690 | 12680 | 12690 | 12680 | 22 |
| 341 | 20230615 | 134000 | 1557138710 | 12680 | 12690 | 12690 | 12680 | 254 |
| 342 | 20230615 | 133900 | 1553915740 | 12690 | 12680 | 12690 | 12680 | 93 |
| 343 | 20230615 | 133800 | 1552736120 | 12680 | 12680 | 12680 | 12680 | 33 |
| 344 | 20230615 | 133700 | 1552317680 | 12680 | 12670 | 12680 | 12670 | 7 |
| 345 | 20230615 | 133600 | 1552228940 | 12690 | 12680 | 12690 | 12680 | 156 |
| 346 | 20230615 | 133500 | 1550249850 | 12680 | 12670 | 12680 | 12670 | 254 |
| 347 | 20230615 | 133400 | 1547029450 | 12670 | 12670 | 12670 | 12670 | 42 |
| 348 | 20230615 | 133300 | 1546497310 | 12680 | 12670 | 12680 | 12670 | 240 |
| 349 | 20230615 | 133200 | 1543454260 | 12670 | 12670 | 12670 | 12670 | 29 |
| 350 | 20230615 | 133100 | 1543086830 | 12670 | 12660 | 12670 | 12660 | 251 |
| 351 | 20230615 | 133000 | 1539907710 | 12660 | 12660 | 12660 | 12660 | 113 |
| 352 | 20230615 | 132900 | 1538477130 | 12650 | 12640 | 12650 | 12640 | 31 |
| 353 | 20230615 | 132800 | 1538085150 | 12660 | 12650 | 12660 | 12640 | 656 |
| 354 | 20230615 | 132700 | 1529787270 | 12650 | 12650 | 12660 | 12650 | 246 |
| 355 | 20230615 | 132600 | 1526673090 | 12660 | 12660 | 12660 | 12660 | 528 |
| 356 | 20230615 | 132500 | 1519988610 | 12660 | 12660 | 12670 | 12660 | 255 |
| 357 | 20230615 | 132400 | 1516757970 | 12670 | 12670 | 12670 | 12670 | 172 |
| 358 | 20230615 | 132300 | 1514578730 | 12670 | 12680 | 12680 | 12670 | 331 |
| 359 | 20230615 | 132200 | 1510381920 | 12680 | 12680 | 12680 | 12680 | 368 |
| 360 | 20230615 | 132100 | 1505715680 | 12690 | 12680 | 12690 | 12680 | 293 |
| 361 | 20230615 | 132000 | 1501997670 | 12680 | 12680 | 12680 | 12680 | 35 |
| 362 | 20230615 | 131900 | 1501553870 | 12680 | 12680 | 12680 | 12680 | 240 |
| 363 | 20230615 | 131800 | 1498510670 | 12670 | 12680 | 12680 | 12670 | 155 |
| 364 | 20230615 | 131700 | 1496546550 | 12680 | 12680 | 12680 | 12680 | 203 |
| 365 | 20230615 | 131600 | 1493972510 | 12680 | 12680 | 12680 | 12680 | 44 |
| 366 | 20230615 | 131500 | 1493414590 | 12690 | 12690 | 12690 | 12690 | 212 |
| 367 | 20230615 | 131400 | 1490724310 | 12690 | 12680 | 12700 | 12680 | 1432 |
| 368 | 20230615 | 131300 | 1472540550 | 12680 | 12690 | 12690 | 12680 | 131 |
| 369 | 20230615 | 131200 | 1470878400 | 12690 | 12680 | 12690 | 12680 | 299 |
| 370 | 20230615 | 131100 | 1467084840 | 12680 | 12690 | 12690 | 12680 | 224 |
| 371 | 20230615 | 131000 | 1464242520 | 12690 | 12680 | 12690 | 12680 | 239 |
| 372 | 20230615 | 130900 | 1461209750 | 12690 | 12680 | 12690 | 12680 | 55 |
| 373 | 20230615 | 130800 | 1460511850 | 12680 | 12680 | 12690 | 12680 | 299 |
| 374 | 20230615 | 130700 | 1456717900 | 12680 | 12680 | 12680 | 12680 | 19 |
| 375 | 20230615 | 130600 | 1456476980 | 12680 | 12680 | 12690 | 12680 | 244 |
| 376 | 20230615 | 130500 | 1453380810 | 12680 | 12680 | 12680 | 12680 | 65 |
| 377 | 20230615 | 130400 | 1452556610 | 12680 | 12670 | 12680 | 12670 | 138 |
| 378 | 20230615 | 130300 | 1450807000 | 12670 | 12680 | 12680 | 12670 | 460 |
| 379 | 20230615 | 130200 | 1444974350 | 12680 | 12710 | 12710 | 12680 | 2462 |
| 380 | 20230615 | 130100 | 1413742090 | 12710 | 12710 | 12720 | 12710 | 64 |
| 381 | 20230615 | 130000 | 1412928570 | 12710 | 12690 | 12710 | 12690 | 1000 |
| 382 | 20230615 | 125900 | 1400218810 | 12690 | 12700 | 12700 | 12690 | 83 |
| 383 | 20230615 | 125800 | 1399164980 | 12700 | 12690 | 12700 | 12690 | 428 |
| 384 | 20230615 | 125700 | 1393729640 | 12680 | 12660 | 12690 | 12660 | 1781 |
| 385 | 20230615 | 125600 | 1371154390 | 12660 | 12660 | 12670 | 12660 | 260 |
| 386 | 20230615 | 125500 | 1367860550 | 12660 | 12660 | 12660 | 12660 | 323 |
| 387 | 20230615 | 125400 | 1363771370 | 12660 | 12670 | 12670 | 12660 | 121 |
| 388 | 20230615 | 125300 | 1362238350 | 12670 | 12670 | 12670 | 12660 | 171 |
| 389 | 20230615 | 125200 | 1360071950 | 12670 | 12680 | 12680 | 12670 | 216 |
| 390 | 20230615 | 125100 | 1357333610 | 12680 | 12670 | 12680 | 12670 | 117 |
| 391 | 20230615 | 125000 | 1355850100 | 12670 | 12690 | 12690 | 12670 | 32 |
| 392 | 20230615 | 124900 | 1355444350 | 12690 | 12680 | 12690 | 12680 | 327 |
| 393 | 20230615 | 124800 | 1351295160 | 12680 | 12680 | 12680 | 12680 | 13 |
| 394 | 20230615 | 124700 | 1351130320 | 12680 | 12670 | 12680 | 12670 | 348 |
| 395 | 20230615 | 124600 | 1346717780 | 12670 | 12670 | 12670 | 12670 | 5 |
| 396 | 20230615 | 124500 | 1346654430 | 12670 | 12680 | 12680 | 12660 | 121 |
| 397 | 20230615 | 124400 | 1345122230 | 12690 | 12700 | 12700 | 12690 | 190 |
| 398 | 20230615 | 124300 | 1342709400 | 12700 | 12700 | 12700 | 12700 | 225 |
| 399 | 20230615 | 124200 | 1339851900 | 12700 | 12700 | 12700 | 12700 | 69 |
| 400 | 20230615 | 124100 | 1338975600 | 12700 | 12700 | 12710 | 12700 | 271 |
| 401 | 20230615 | 124000 | 1335531250 | 12700 | 12700 | 12700 | 12700 | 371 |
| 402 | 20230615 | 123900 | 1330819550 | 12700 | 12700 | 12700 | 12700 | 227 |
| 403 | 20230615 | 123800 | 1327936650 | 12690 | 12700 | 12700 | 12690 | 365 |
| 404 | 20230615 | 123700 | 1323301240 | 12700 | 12680 | 12700 | 12680 | 18 |
| 405 | 20230615 | 123600 | 1323072820 | 12680 | 12690 | 12700 | 12680 | 189 |
| 406 | 20230615 | 123500 | 1320672730 | 12690 | 12670 | 12690 | 12670 | 1408 |
| 407 | 20230615 | 123400 | 1302809800 | 12670 | 12680 | 12680 | 12660 | 266 |
| 408 | 20230615 | 123300 | 1299437280 | 12670 | 12670 | 12670 | 12670 | 38 |
| 409 | 20230615 | 123200 | 1298955820 | 12670 | 12670 | 12670 | 12660 | 942 |
| 410 | 20230615 | 123100 | 1287021520 | 12670 | 12660 | 12670 | 12660 | 224 |
| 411 | 20230615 | 123000 | 1284184160 | 12660 | 12640 | 12660 | 12640 | 175 |
| 412 | 20230615 | 122900 | 1281970360 | 12660 | 12650 | 12660 | 12650 | 62 |
| 413 | 20230615 | 122800 | 1281185600 | 12650 | 12630 | 12650 | 12630 | 332 |
| 414 | 20230615 | 122700 | 1276991850 | 12620 | 12620 | 12620 | 12620 | 28 |
| 415 | 20230615 | 122600 | 1276638490 | 12620 | 12610 | 12620 | 12610 | 87 |
| 416 | 20230615 | 122500 | 1275541230 | 12610 | 12620 | 12620 | 12610 | 25 |
| 417 | 20230615 | 122400 | 1275225880 | 12610 | 12610 | 12610 | 12610 | 93 |
| 418 | 20230615 | 122300 | 1274053150 | 12610 | 12610 | 12610 | 12610 | 220 |
| 419 | 20230615 | 122200 | 1271278950 | 12610 | 12600 | 12610 | 12600 | 56 |
| 420 | 20230615 | 122100 | 1270572920 | 12600 | 12600 | 12600 | 12580 | 626 |
| 421 | 20230615 | 122000 | 1262686080 | 12610 | 12610 | 12610 | 12600 | 242 |
| 422 | 20230615 | 121900 | 1259634560 | 12610 | 12620 | 12620 | 12610 | 293 |
| 423 | 20230615 | 121800 | 1255937810 | 12620 | 12620 | 12620 | 12610 | 79 |
| 424 | 20230615 | 121700 | 1254941250 | 12610 | 12620 | 12620 | 12610 | 187 |
| 425 | 20230615 | 121600 | 1252581440 | 12620 | 12630 | 12630 | 12620 | 258 |
| 426 | 20230615 | 121500 | 1249323100 | 12630 | 12630 | 12630 | 12630 | 184 |
| 427 | 20230615 | 121400 | 1246999180 | 12630 | 12630 | 12630 | 12630 | 40 |
| 428 | 20230615 | 121300 | 1246493980 | 12620 | 12630 | 12630 | 12620 | 18 |
| 429 | 20230615 | 121200 | 1246266800 | 12630 | 12630 | 12640 | 12620 | 240 |
| 430 | 20230615 | 121100 | 1243235660 | 12630 | 12640 | 12650 | 12630 | 220 |
| 431 | 20230615 | 121000 | 1240454960 | 12640 | 12640 | 12650 | 12640 | 48 |
| 432 | 20230615 | 120900 | 1239848230 | 12640 | 12650 | 12650 | 12620 | 1089 |
| 433 | 20230615 | 120800 | 1226083590 | 12640 | 12630 | 12640 | 12630 | 65 |
| 434 | 20230615 | 120700 | 1225262290 | 12640 | 12620 | 12640 | 12620 | 435 |
| 435 | 20230615 | 120600 | 1219770490 | 12620 | 12610 | 12620 | 12610 | 109 |
| 436 | 20230615 | 120500 | 1218395390 | 12600 | 12600 | 12600 | 12600 | 49 |
| 437 | 20230615 | 120400 | 1217777990 | 12590 | 12600 | 12600 | 12590 | 801 |
| 438 | 20230615 | 120300 | 1207686590 | 12600 | 12600 | 12620 | 12600 | 164 |
| 439 | 20230615 | 120200 | 1205619370 | 12590 | 12590 | 12590 | 12590 | 2 |
| 440 | 20230615 | 120100 | 1205594190 | 12580 | 12580 | 12620 | 12560 | 717 |
| 441 | 20230615 | 120000 | 1196562510 | 12560 | 12540 | 12560 | 12540 | 111 |
| 442 | 20230615 | 115900 | 1195168730 | 12540 | 12510 | 12540 | 12500 | 1358 |
| 443 | 20230615 | 115800 | 1178164980 | 12500 | 12490 | 12500 | 12490 | 347 |
| 444 | 20230615 | 115700 | 1173827630 | 12490 | 12480 | 12490 | 12480 | 109 |
| 445 | 20230615 | 115600 | 1172466270 | 12490 | 12490 | 12490 | 12490 | 211 |
| 446 | 20230615 | 115500 | 1169830880 | 12490 | 12470 | 12490 | 12470 | 121 |
| 447 | 20230615 | 115400 | 1168320350 | 12470 | 12480 | 12480 | 12470 | 314 |
| 448 | 20230615 | 115300 | 1164404470 | 12480 | 12480 | 12480 | 12480 | 481 |
| 449 | 20230615 | 115200 | 1158401590 | 12480 | 12490 | 12490 | 12480 | 24 |
| 450 | 20230615 | 115100 | 1158101970 | 12480 | 12480 | 12480 | 12480 | 47 |
| 451 | 20230615 | 115000 | 1157515410 | 12470 | 12470 | 12470 | 12470 | 1 |
| 452 | 20230615 | 114900 | 1157502940 | 12470 | 12470 | 12470 | 12470 | 24 |
| 453 | 20230615 | 114800 | 1157203660 | 12460 | 12450 | 12460 | 12450 | 113 |
| 454 | 20230615 | 114700 | 1155796100 | 12450 | 12450 | 12450 | 12450 | 36 |
| 455 | 20230615 | 114600 | 1155347900 | 12460 | 12450 | 12460 | 12440 | 43 |
| 456 | 20230615 | 114500 | 1154812630 | 12450 | 12440 | 12450 | 12440 | 129 |
| 457 | 20230615 | 114400 | 1153206780 | 12450 | 12440 | 12450 | 12440 | 6 |
| 458 | 20230615 | 114300 | 1153132130 | 12440 | 12430 | 12440 | 12430 | 52 |
| 459 | 20230615 | 114200 | 1152485400 | 12430 | 12430 | 12440 | 12430 | 39 |
| 460 | 20230615 | 114100 | 1152000550 | 12430 | 12420 | 12430 | 12420 | 224 |
| 461 | 20230615 | 114000 | 1149216910 | 12420 | 12420 | 12420 | 12420 | 153 |
| 462 | 20230615 | 113900 | 1147316650 | 12430 | 12420 | 12440 | 12420 | 199 |
| 463 | 20230615 | 113800 | 1144843370 | 12410 | 12430 | 12430 | 12410 | 659 |
| 464 | 20230615 | 113700 | 1136654970 | 12430 | 12440 | 12440 | 12430 | 23 |
| 465 | 20230615 | 113600 | 1136368870 | 12440 | 12430 | 12440 | 12420 | 71 |
| 466 | 20230615 | 113500 | 1135486320 | 12430 | 12420 | 12430 | 12420 | 10 |
| 467 | 20230615 | 113400 | 1135362070 | 12420 | 12420 | 12420 | 12420 | 69 |
| 468 | 20230615 | 113300 | 1134505090 | 12410 | 12410 | 12410 | 12410 | 18 |
| 469 | 20230615 | 113200 | 1134281710 | 12410 | 12420 | 12420 | 12410 | 20 |
| 470 | 20230615 | 113100 | 1134033490 | 12410 | 12400 | 12410 | 12400 | 64 |
| 471 | 20230615 | 113000 | 1133239410 | 12400 | 12400 | 12400 | 12400 | 69 |
| 472 | 20230615 | 112900 | 1132383810 | 12400 | 12390 | 12400 | 12390 | 29 |
| 473 | 20230615 | 112800 | 1132024440 | 12390 | 12390 | 12410 | 12390 | 242 |
| 474 | 20230615 | 112700 | 1129025420 | 12390 | 12430 | 12430 | 12390 | 799 |
| 475 | 20230615 | 112600 | 1119102180 | 12420 | 12420 | 12420 | 12420 | 15 |
| 476 | 20230615 | 112500 | 1118915880 | 12420 | 12420 | 12420 | 12420 | 55 |
| 477 | 20230615 | 112400 | 1118232780 | 12450 | 12410 | 12450 | 12400 | 372 |
| 478 | 20230615 | 112300 | 1113613760 | 12400 | 12410 | 12410 | 12400 | 12 |
| 479 | 20230615 | 112200 | 1113464890 | 12410 | 12390 | 12410 | 12390 | 8 |
| 480 | 20230615 | 112100 | 1113365750 | 12380 | 12380 | 12390 | 12380 | 149 |
| 481 | 20230615 | 112000 | 1111520880 | 12380 | 12380 | 12380 | 12370 | 10 |
| 482 | 20230615 | 111900 | 1111397130 | 12360 | 12370 | 12370 | 12350 | 1655 |
| 483 | 20230615 | 111800 | 1090941240 | 12360 | 12360 | 12360 | 12360 | 1 |
| 484 | 20230615 | 111700 | 1090928880 | 12350 | 12360 | 12370 | 12350 | 894 |
| 485 | 20230615 | 111600 | 1079882420 | 12440 | 12370 | 12440 | 12360 | 157 |
| 486 | 20230615 | 111500 | 1077933520 | 12370 | 12360 | 12370 | 12360 | 1348 |
| 487 | 20230615 | 111400 | 1061269610 | 12360 | 12380 | 12380 | 12360 | 843 |
| 488 | 20230615 | 111300 | 1050840040 | 12390 | 12390 | 12390 | 12380 | 473 |
| 489 | 20230615 | 111200 | 1044980950 | 12390 | 12390 | 12390 | 12380 | 396 |
| 490 | 20230615 | 111100 | 1040078180 | 12390 | 12370 | 12390 | 12370 | 150 |
| 491 | 20230615 | 111000 | 1038221210 | 12370 | 12390 | 12390 | 12370 | 1720 |
| 492 | 20230615 | 110900 | 1016926740 | 12400 | 12400 | 12400 | 12400 | 75 |
| 493 | 20230615 | 110800 | 1015996740 | 12390 | 12390 | 12400 | 12390 | 89 |
| 494 | 20230615 | 110700 | 1014893790 | 12380 | 12390 | 12390 | 12380 | 101 |
| 495 | 20230615 | 110600 | 1013643400 | 12390 | 12370 | 12390 | 12370 | 55 |
| 496 | 20230615 | 110500 | 1012962590 | 12360 | 12360 | 12370 | 12360 | 457 |
| 497 | 20230615 | 110400 | 1007309690 | 12360 | 12370 | 12380 | 12360 | 158 |
| 498 | 20230615 | 110300 | 1005355620 | 12360 | 12370 | 12380 | 12360 | 932 |
| 499 | 20230615 | 110200 | 993828400 | 12370 | 12380 | 12380 | 12370 | 15 |
| 500 | 20230615 | 110100 | 993642780 | 12380 | 12380 | 12380 | 12370 | 741 |
| 501 | 20230615 | 110000 | 984471490 | 12380 | 12400 | 12400 | 12370 | 606 |
| 502 | 20230615 | 105900 | 976970870 | 12400 | 12410 | 12420 | 12400 | 410 |
| 503 | 20230615 | 105800 | 971885990 | 12420 | 12410 | 12420 | 12410 | 362 |
| 504 | 20230615 | 105700 | 967391000 | 12410 | 12410 | 12420 | 12410 | 133 |
| 505 | 20230615 | 105600 | 965740460 | 12410 | 12420 | 12420 | 12410 | 280 |
| 506 | 20230615 | 105500 | 962263110 | 12410 | 12430 | 12430 | 12410 | 1722 |
| 507 | 20230615 | 105400 | 940876560 | 12420 | 12420 | 12440 | 12420 | 57 |
| 508 | 20230615 | 105300 | 940168580 | 12450 | 12440 | 12450 | 12420 | 2409 |
| 509 | 20230615 | 105200 | 910208230 | 12450 | 12440 | 12450 | 12440 | 874 |
| 510 | 20230615 | 105100 | 899330320 | 12440 | 12440 | 12440 | 12440 | 38 |
| 511 | 20230615 | 105000 | 898857600 | 12440 | 12430 | 12440 | 12420 | 228 |
| 512 | 20230615 | 104900 | 896023030 | 12430 | 12430 | 12430 | 12420 | 67 |
| 513 | 20230615 | 104800 | 895190750 | 12430 | 12430 | 12430 | 12420 | 388 |
| 514 | 20230615 | 104700 | 890368600 | 12430 | 12470 | 12470 | 12430 | 1645 |
| 515 | 20230615 | 104600 | 869882260 | 12470 | 12460 | 12470 | 12460 | 72 |
| 516 | 20230615 | 104500 | 868984570 | 12460 | 12470 | 12470 | 12460 | 160 |
| 517 | 20230615 | 104400 | 866990670 | 12460 | 12470 | 12490 | 12460 | 260 |
| 518 | 20230615 | 104300 | 863748470 | 12460 | 12460 | 12470 | 12450 | 411 |
| 519 | 20230615 | 104200 | 858627010 | 12460 | 12470 | 12470 | 12460 | 18 |
| 520 | 20230615 | 104100 | 858402660 | 12470 | 12460 | 12470 | 12450 | 485 |
| 521 | 20230615 | 104000 | 852359990 | 12460 | 12490 | 12490 | 12460 | 2666 |
| 522 | 20230615 | 103900 | 819104210 | 12490 | 12490 | 12490 | 12480 | 894 |
| 523 | 20230615 | 103800 | 807939760 | 12500 | 12530 | 12530 | 12500 | 1851 |
| 524 | 20230615 | 103700 | 784791440 | 12530 | 12530 | 12540 | 12530 | 263 |
| 525 | 20230615 | 103600 | 781496000 | 12530 | 12550 | 12550 | 12530 | 500 |
| 526 | 20230615 | 103500 | 775228240 | 12550 | 12570 | 12570 | 12550 | 137 |
| 527 | 20230615 | 103400 | 773506450 | 12570 | 12580 | 12580 | 12570 | 244 |
| 528 | 20230615 | 103300 | 770438370 | 12550 | 12550 | 12600 | 12550 | 120 |
| 529 | 20230615 | 103200 | 768928490 | 12550 | 12540 | 12560 | 12530 | 518 |
| 530 | 20230615 | 103100 | 762426720 | 12530 | 12550 | 12550 | 12530 | 650 |
| 531 | 20230615 | 103000 | 754272440 | 12560 | 12590 | 12590 | 12550 | 1143 |
| 532 | 20230615 | 102900 | 739905900 | 12600 | 12570 | 12600 | 12570 | 54 |
| 533 | 20230615 | 102800 | 739226010 | 12560 | 12560 | 12560 | 12550 | 457 |
| 534 | 20230615 | 102700 | 733486270 | 12560 | 12530 | 12560 | 12530 | 95 |
| 535 | 20230615 | 102600 | 732295050 | 12530 | 12550 | 12550 | 12530 | 210 |
| 536 | 20230615 | 102500 | 729660640 | 12560 | 12560 | 12570 | 12550 | 413 |
| 537 | 20230615 | 102400 | 724473250 | 12580 | 12590 | 12600 | 12560 | 543 |
| 538 | 20230615 | 102300 | 717640350 | 12590 | 12610 | 12610 | 12590 | 476 |
| 539 | 20230615 | 102200 | 711639340 | 12610 | 12600 | 12610 | 12600 | 47 |
| 540 | 20230615 | 102100 | 711046820 | 12600 | 12600 | 12600 | 12600 | 827 |
| 541 | 20230615 | 102000 | 700626620 | 12600 | 12590 | 12600 | 12580 | 56 |
| 542 | 20230615 | 101900 | 699921320 | 12580 | 12580 | 12600 | 12570 | 103 |
| 543 | 20230615 | 101800 | 698625500 | 12580 | 12630 | 12630 | 12580 | 2262 |
| 544 | 20230615 | 101700 | 670098940 | 12640 | 12650 | 12660 | 12640 | 2624 |
| 545 | 20230615 | 101600 | 636920390 | 12650 | 12650 | 12660 | 12650 | 131 |
| 546 | 20230615 | 101500 | 635262240 | 12660 | 12650 | 12660 | 12640 | 76 |
| 547 | 20230615 | 101400 | 634300870 | 12650 | 12640 | 12650 | 12640 | 71 |
| 548 | 20230615 | 101300 | 633403400 | 12630 | 12650 | 12650 | 12630 | 1775 |
| 549 | 20230615 | 101200 | 610960950 | 12640 | 12660 | 12660 | 12640 | 321 |
| 550 | 20230615 | 101100 | 606900290 | 12660 | 12660 | 12660 | 12660 | 78 |
| 551 | 20230615 | 101000 | 605912810 | 12660 | 12650 | 12670 | 12650 | 221 |
| 552 | 20230615 | 100900 | 603115110 | 12650 | 12660 | 12660 | 12650 | 285 |
| 553 | 20230615 | 100800 | 599507970 | 12670 | 12650 | 12670 | 12650 | 471 |
| 554 | 20230615 | 100700 | 593543720 | 12650 | 12660 | 12660 | 12650 | 439 |
| 555 | 20230615 | 100600 | 587986100 | 12660 | 12680 | 12680 | 12660 | 264 |
| 556 | 20230615 | 100500 | 584640980 | 12680 | 12680 | 12680 | 12660 | 640 |
| 557 | 20230615 | 100400 | 576528830 | 12680 | 12680 | 12680 | 12680 | 238 |
| 558 | 20230615 | 100300 | 573510990 | 12680 | 12680 | 12680 | 12680 | 131 |
| 559 | 20230615 | 100200 | 571849910 | 12680 | 12670 | 12680 | 12670 | 423 |
| 560 | 20230615 | 100100 | 566486410 | 12670 | 12670 | 12680 | 12670 | 545 |
| 561 | 20230615 | 100000 | 559578540 | 12660 | 12660 | 12680 | 12660 | 249 |
| 562 | 20230615 | 095900 | 556423770 | 12660 | 12670 | 12670 | 12660 | 102 |
| 563 | 20230615 | 095800 | 555131450 | 12670 | 12660 | 12670 | 12660 | 755 |
| 564 | 20230615 | 095700 | 545565830 | 12670 | 12670 | 12670 | 12660 | 106 |
| 565 | 20230615 | 095600 | 544223110 | 12660 | 12660 | 12660 | 12660 | 33 |
| 566 | 20230615 | 095500 | 543805330 | 12660 | 12670 | 12680 | 12660 | 17 |
| 567 | 20230615 | 095400 | 543589920 | 12670 | 12660 | 12670 | 12650 | 146 |
| 568 | 20230615 | 095300 | 541740840 | 12600 | 12610 | 12660 | 12600 | 7160 |
| 569 | 20230615 | 095200 | 451509170 | 12600 | 12680 | 12700 | 12600 | 7095 |
| 570 | 20230615 | 095100 | 361886590 | 12690 | 12700 | 12700 | 12680 | 2015 |
| 571 | 20230615 | 095000 | 336312660 | 12700 | 12700 | 12700 | 12700 | 221 |
| 572 | 20230615 | 094900 | 333505960 | 12700 | 12700 | 12710 | 12700 | 409 |
| 573 | 20230615 | 094800 | 328311630 | 12690 | 12700 | 12700 | 12690 | 650 |
| 574 | 20230615 | 094700 | 320057060 | 12700 | 12710 | 12710 | 12700 | 1380 |
| 575 | 20230615 | 094600 | 302528510 | 12720 | 12720 | 12730 | 12710 | 1288 |
| 576 | 20230615 | 094500 | 286143270 | 12720 | 12720 | 12720 | 12720 | 167 |
| 577 | 20230615 | 094400 | 284019030 | 12720 | 12720 | 12720 | 12710 | 529 |
| 578 | 20230615 | 094300 | 277291050 | 12720 | 12750 | 12750 | 12720 | 914 |
| 579 | 20230615 | 094200 | 265654490 | 12750 | 12750 | 12750 | 12750 | 141 |
| 580 | 20230615 | 094100 | 263856740 | 12740 | 12750 | 12750 | 12740 | 27 |
| 581 | 20230615 | 094000 | 263512620 | 12740 | 12760 | 12760 | 12740 | 1122 |
| 582 | 20230615 | 093900 | 249206710 | 12760 | 12760 | 12760 | 12750 | 117 |
| 583 | 20230615 | 093800 | 247713820 | 12760 | 12760 | 12760 | 12760 | 74 |
| 584 | 20230615 | 093700 | 246769580 | 12770 | 12750 | 12770 | 12750 | 317 |
| 585 | 20230615 | 093600 | 242724000 | 12750 | 12750 | 12780 | 12750 | 208 |
| 586 | 20230615 | 093500 | 240066900 | 12770 | 12770 | 12780 | 12760 | 1516 |
| 587 | 20230615 | 093400 | 220700200 | 12770 | 12760 | 12770 | 12760 | 89 |
| 588 | 20230615 | 093300 | 219564240 | 12760 | 12750 | 12760 | 12750 | 81 |
| 589 | 20230615 | 093200 | 218530930 | 12750 | 12740 | 12750 | 12740 | 822 |
| 590 | 20230615 | 093100 | 208050780 | 12740 | 12740 | 12750 | 12740 | 105 |
| 591 | 20230615 | 093000 | 206712580 | 12750 | 12770 | 12770 | 12750 | 883 |
| 592 | 20230615 | 092900 | 195439770 | 12770 | 12770 | 12770 | 12760 | 422 |
| 593 | 20230615 | 092800 | 190050880 | 12790 | 12770 | 12790 | 12770 | 317 |
| 594 | 20230615 | 092700 | 185996860 | 12770 | 12760 | 12770 | 12760 | 285 |
| 595 | 20230615 | 092600 | 182359950 | 12760 | 12740 | 12760 | 12740 | 453 |
| 596 | 20230615 | 092500 | 176587710 | 12740 | 12750 | 12760 | 12730 | 428 |
| 597 | 20230615 | 092400 | 171133800 | 12750 | 12730 | 12750 | 12730 | 21 |
| 598 | 20230615 | 092300 | 170866250 | 12730 | 12730 | 12730 | 12720 | 60 |
| 599 | 20230615 | 092200 | 170102630 | 12730 | 12720 | 12730 | 12720 | 306 |
| 600 | 20230615 | 092100 | 166207740 | 12720 | 12710 | 12730 | 12710 | 167 |
| 601 | 20230615 | 092000 | 164084020 | 12720 | 12720 | 12720 | 12710 | 369 |
| 602 | 20230615 | 091900 | 159391370 | 12720 | 12720 | 12720 | 12720 | 172 |
| 603 | 20230615 | 091800 | 157203530 | 12720 | 12700 | 12720 | 12700 | 52 |
| 604 | 20230615 | 091700 | 156542790 | 12710 | 12710 | 12720 | 12710 | 78 |
| 605 | 20230615 | 091600 | 155551360 | 12760 | 12700 | 12760 | 12690 | 306 |
| 606 | 20230615 | 091500 | 151663430 | 12690 | 12680 | 12690 | 12680 | 356 |
| 607 | 20230615 | 091400 | 147147670 | 12680 | 12690 | 12690 | 12680 | 338 |
| 608 | 20230615 | 091300 | 142858830 | 12690 | 12680 | 12700 | 12680 | 93 |
| 609 | 20230615 | 091200 | 141678090 | 12690 | 12710 | 12710 | 12690 | 748 |
| 610 | 20230615 | 091100 | 132181320 | 12700 | 12690 | 12740 | 12690 | 104 |
| 611 | 20230615 | 091000 | 130860420 | 12690 | 12680 | 12690 | 12680 | 69 |
| 612 | 20230615 | 090900 | 129985240 | 12680 | 12680 | 12680 | 12680 | 413 |
| 613 | 20230615 | 090800 | 124748400 | 12710 | 12700 | 12720 | 12680 | 869 |
| 614 | 20230615 | 090700 | 113710570 | 12700 | 12720 | 12760 | 12700 | 750 |
| 615 | 20230615 | 090600 | 104176570 | 12720 | 12760 | 12760 | 12720 | 601 |
| 616 | 20230615 | 090500 | 96526610 | 12730 | 12730 | 12790 | 12710 | 2964 |
| 617 | 20230615 | 090400 | 58716600 | 12790 | 12720 | 12800 | 12720 | 335 |
| 618 | 20230615 | 090300 | 54440860 | 12720 | 12720 | 12720 | 12720 | 135 |
| 619 | 20230615 | 090200 | 52723660 | 12720 | 12700 | 12720 | 12670 | 929 |
| 620 | 20230615 | 090100 | 40938320 | 12670 | 12680 | 12700 | 12670 | 645 |
| 621 | 20230615 | 090000 | 32755600 | 12680 | 12730 | 12730 | 12680 | 2528 |