29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 5155 |
| 3 | 20230615 | 185500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 4 | 20230615 | 185400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 5 | 20230615 | 185300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 6 | 20230615 | 185200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 7 | 20230615 | 185100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 8 | 20230615 | 185000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 9 | 20230615 | 184900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 10 | 20230615 | 184800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 11 | 20230615 | 184700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 12 | 20230615 | 184600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 13 | 20230615 | 184500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 14 | 20230615 | 184400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 15 | 20230615 | 184300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 16 | 20230615 | 184200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 17 | 20230615 | 184100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 18 | 20230615 | 184000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 19 | 20230615 | 183900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 20 | 20230615 | 183800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 21 | 20230615 | 183700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 22 | 20230615 | 183600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 23 | 20230615 | 183500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 24 | 20230615 | 183400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 25 | 20230615 | 183300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 26 | 20230615 | 183200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 27 | 20230615 | 183100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 28 | 20230615 | 183000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 29 | 20230615 | 182900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 30 | 20230615 | 182800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 31 | 20230615 | 182700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 32 | 20230615 | 182600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 5155 |
| 33 | 20230615 | 182500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 34 | 20230615 | 182400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 35 | 20230615 | 182300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 36 | 20230615 | 182200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 37 | 20230615 | 182100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 38 | 20230615 | 182000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 39 | 20230615 | 181900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 40 | 20230615 | 181800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 41 | 20230615 | 181700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 42 | 20230615 | 181600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 43 | 20230615 | 181500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 44 | 20230615 | 181400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 45 | 20230615 | 181300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 46 | 20230615 | 181200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 47 | 20230615 | 181100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 48 | 20230615 | 181000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 49 | 20230615 | 180900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 50 | 20230615 | 180800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 51 | 20230615 | 180700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 52 | 20230615 | 180600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 53 | 20230615 | 180500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 54 | 20230615 | 180400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 55 | 20230615 | 180300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 56 | 20230615 | 180200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 57 | 20230615 | 180100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 58 | 20230615 | 180000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 59 | 20230615 | 175900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 60 | 20230615 | 175800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 61 | 20230615 | 175700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 62 | 20230615 | 175600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 5155 |
| 63 | 20230615 | 175500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 64 | 20230615 | 175400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 65 | 20230615 | 175300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 66 | 20230615 | 175200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 67 | 20230615 | 175100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 68 | 20230615 | 175000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 69 | 20230615 | 174900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 70 | 20230615 | 174800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 71 | 20230615 | 174700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 72 | 20230615 | 174600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 73 | 20230615 | 174500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 74 | 20230615 | 174400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 75 | 20230615 | 174300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 76 | 20230615 | 174200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 77 | 20230615 | 174100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 78 | 20230615 | 174000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 79 | 20230615 | 173900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 80 | 20230615 | 173800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 81 | 20230615 | 173700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 82 | 20230615 | 173600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 83 | 20230615 | 173500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 84 | 20230615 | 173400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 85 | 20230615 | 173300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 86 | 20230615 | 173200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 87 | 20230615 | 173100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 88 | 20230615 | 173000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 89 | 20230615 | 172900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 90 | 20230615 | 172800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 91 | 20230615 | 172700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 92 | 20230615 | 172600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 5155 |
| 93 | 20230615 | 172500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 94 | 20230615 | 172400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 95 | 20230615 | 172300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 96 | 20230615 | 172200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 97 | 20230615 | 172100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 98 | 20230615 | 172000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 99 | 20230615 | 171900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 100 | 20230615 | 171800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 101 | 20230615 | 171700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 102 | 20230615 | 171600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 103 | 20230615 | 171500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 104 | 20230615 | 171400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 105 | 20230615 | 171300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 106 | 20230615 | 171200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 107 | 20230615 | 171100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 108 | 20230615 | 171000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 109 | 20230615 | 170900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 110 | 20230615 | 170800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 111 | 20230615 | 170700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 112 | 20230615 | 170600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 113 | 20230615 | 170500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 114 | 20230615 | 170400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 115 | 20230615 | 170300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 116 | 20230615 | 170200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 117 | 20230615 | 170100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 118 | 20230615 | 170000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 119 | 20230615 | 165900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 120 | 20230615 | 165800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 121 | 20230615 | 165700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 122 | 20230615 | 165600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 5155 |
| 123 | 20230615 | 165500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 124 | 20230615 | 165400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 125 | 20230615 | 165300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 126 | 20230615 | 165200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 127 | 20230615 | 165100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 128 | 20230615 | 165000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 129 | 20230615 | 164900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 130 | 20230615 | 164800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 131 | 20230615 | 164700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 132 | 20230615 | 164600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 133 | 20230615 | 164500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 134 | 20230615 | 164400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 135 | 20230615 | 164300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 136 | 20230615 | 164200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 137 | 20230615 | 164100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 138 | 20230615 | 164000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 139 | 20230615 | 163900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 140 | 20230615 | 163800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 141 | 20230615 | 163700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 142 | 20230615 | 163600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 143 | 20230615 | 163500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 144 | 20230615 | 163400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 145 | 20230615 | 163300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 146 | 20230615 | 163200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 147 | 20230615 | 163100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 148 | 20230615 | 163000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 149 | 20230615 | 162900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 150 | 20230615 | 162800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 151 | 20230615 | 162700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 152 | 20230615 | 162600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 5155 |
| 153 | 20230615 | 162500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 154 | 20230615 | 162400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 155 | 20230615 | 162300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 156 | 20230615 | 162200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 157 | 20230615 | 162100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 158 | 20230615 | 162000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 159 | 20230615 | 161900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 160 | 20230615 | 161800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 161 | 20230615 | 161700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 162 | 20230615 | 161600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 163 | 20230615 | 161500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 164 | 20230615 | 161400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 165 | 20230615 | 161300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 166 | 20230615 | 161200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 167 | 20230615 | 161100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 168 | 20230615 | 161000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 169 | 20230615 | 160900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 170 | 20230615 | 160800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 171 | 20230615 | 160700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 172 | 20230615 | 160600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 173 | 20230615 | 160500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 174 | 20230615 | 160400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 175 | 20230615 | 160300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 176 | 20230615 | 160200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 177 | 20230615 | 160100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 178 | 20230615 | 160000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 179 | 20230615 | 155900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 180 | 20230615 | 155800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 181 | 20230615 | 155700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 182 | 20230615 | 155600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 5155 |
| 183 | 20230615 | 155500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 184 | 20230615 | 155400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 185 | 20230615 | 155300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 186 | 20230615 | 155200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 187 | 20230615 | 155100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 188 | 20230615 | 155000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 189 | 20230615 | 154900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 190 | 20230615 | 154800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 191 | 20230615 | 154700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 192 | 20230615 | 154600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 193 | 20230615 | 154500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 194 | 20230615 | 154400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 195 | 20230615 | 154300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 196 | 20230615 | 154200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 197 | 20230615 | 154100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 198 | 20230615 | 154000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 199 | 20230615 | 153900 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 200 | 20230615 | 153800 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 201 | 20230615 | 153700 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 202 | 20230615 | 153600 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 203 | 20230615 | 153500 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 204 | 20230615 | 153400 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 205 | 20230615 | 153300 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 206 | 20230615 | 153200 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 207 | 20230615 | 153100 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 0 |
| 208 | 20230615 | 153000 | 3305149580 | 9730 | 9730 | 9730 | 9730 | 5155 |
| 209 | 20230615 | 152900 | 3254991430 | 9700 | 9700 | 9700 | 9700 | 0 |
| 210 | 20230615 | 152800 | 3254991430 | 9700 | 9700 | 9700 | 9700 | 0 |
| 211 | 20230615 | 152700 | 3254991430 | 9700 | 9700 | 9700 | 9700 | 0 |
| 212 | 20230615 | 152600 | 3254991430 | 9700 | 9700 | 9700 | 9700 | 0 |
| 213 | 20230615 | 152500 | 3254991430 | 9700 | 9700 | 9700 | 9700 | 0 |
| 214 | 20230615 | 152400 | 3254991430 | 9700 | 9700 | 9700 | 9700 | 0 |
| 215 | 20230615 | 152300 | 3254991430 | 9700 | 9700 | 9700 | 9700 | 0 |
| 216 | 20230615 | 152200 | 3254991430 | 9700 | 9700 | 9700 | 9700 | 0 |
| 217 | 20230615 | 152100 | 3254991430 | 9700 | 9700 | 9700 | 9700 | 0 |
| 218 | 20230615 | 152000 | 3254991430 | 9700 | 9700 | 9700 | 9700 | 0 |
| 219 | 20230615 | 151900 | 3254991430 | 9700 | 9680 | 9700 | 9670 | 346 |
| 220 | 20230615 | 151800 | 3251642350 | 9700 | 9670 | 9700 | 9670 | 1626 |
| 221 | 20230615 | 151700 | 3235899490 | 9670 | 9660 | 9670 | 9660 | 313 |
| 222 | 20230615 | 151600 | 3232874110 | 9660 | 9670 | 9670 | 9660 | 171 |
| 223 | 20230615 | 151500 | 3231221340 | 9670 | 9670 | 9680 | 9660 | 2272 |
| 224 | 20230615 | 151400 | 3209262640 | 9670 | 9670 | 9670 | 9670 | 201 |
| 225 | 20230615 | 151300 | 3207318970 | 9680 | 9670 | 9680 | 9670 | 593 |
| 226 | 20230615 | 151200 | 3201584600 | 9670 | 9680 | 9680 | 9660 | 2919 |
| 227 | 20230615 | 151100 | 3173368340 | 9670 | 9680 | 9680 | 9670 | 252 |
| 228 | 20230615 | 151000 | 3170930980 | 9680 | 9670 | 9680 | 9670 | 1341 |
| 229 | 20230615 | 150900 | 3157962600 | 9670 | 9670 | 9680 | 9660 | 4167 |
| 230 | 20230615 | 150800 | 3117669380 | 9680 | 9670 | 9680 | 9670 | 301 |
| 231 | 20230615 | 150700 | 3114757900 | 9670 | 9690 | 9690 | 9670 | 1199 |
| 232 | 20230615 | 150600 | 3103151780 | 9670 | 9680 | 9680 | 9670 | 1624 |
| 233 | 20230615 | 150500 | 3087432460 | 9680 | 9690 | 9690 | 9680 | 24 |
| 234 | 20230615 | 150400 | 3087200080 | 9690 | 9690 | 9690 | 9690 | 431 |
| 235 | 20230615 | 150300 | 3083023690 | 9700 | 9700 | 9700 | 9700 | 121 |
| 236 | 20230615 | 150200 | 3081849990 | 9700 | 9690 | 9700 | 9690 | 99 |
| 237 | 20230615 | 150100 | 3080890650 | 9690 | 9700 | 9700 | 9690 | 118 |
| 238 | 20230615 | 150000 | 3079747150 | 9680 | 9710 | 9710 | 9680 | 641 |
| 239 | 20230615 | 145900 | 3073542000 | 9710 | 9710 | 9710 | 9680 | 2756 |
| 240 | 20230615 | 145800 | 3046824390 | 9700 | 9710 | 9710 | 9700 | 461 |
| 241 | 20230615 | 145700 | 3042348280 | 9720 | 9720 | 9720 | 9720 | 139 |
| 242 | 20230615 | 145600 | 3040997200 | 9720 | 9730 | 9730 | 9720 | 568 |
| 243 | 20230615 | 145500 | 3035476230 | 9730 | 9720 | 9730 | 9720 | 190 |
| 244 | 20230615 | 145400 | 3033629330 | 9720 | 9730 | 9730 | 9720 | 546 |
| 245 | 20230615 | 145300 | 3028322180 | 9730 | 9720 | 9730 | 9720 | 186 |
| 246 | 20230615 | 145200 | 3026513200 | 9720 | 9720 | 9720 | 9720 | 20 |
| 247 | 20230615 | 145100 | 3026318800 | 9720 | 9720 | 9720 | 9720 | 84 |
| 248 | 20230615 | 145000 | 3025502320 | 9700 | 9710 | 9720 | 9700 | 559 |
| 249 | 20230615 | 144900 | 3020076650 | 9720 | 9720 | 9720 | 9720 | 29 |
| 250 | 20230615 | 144800 | 3019794770 | 9720 | 9720 | 9720 | 9720 | 127 |
| 251 | 20230615 | 144700 | 3018560330 | 9720 | 9730 | 9730 | 9720 | 19 |
| 252 | 20230615 | 144600 | 3018375560 | 9730 | 9730 | 9730 | 9730 | 171 |
| 253 | 20230615 | 144500 | 3016711730 | 9690 | 9720 | 9740 | 9690 | 2803 |
| 254 | 20230615 | 144400 | 2989511730 | 9730 | 9740 | 9740 | 9730 | 370 |
| 255 | 20230615 | 144300 | 2985909700 | 9740 | 9750 | 9750 | 9740 | 165 |
| 256 | 20230615 | 144200 | 2984301220 | 9750 | 9750 | 9750 | 9750 | 20 |
| 257 | 20230615 | 144100 | 2984106220 | 9740 | 9720 | 9740 | 9720 | 1098 |
| 258 | 20230615 | 144000 | 2973422410 | 9720 | 9720 | 9720 | 9720 | 15 |
| 259 | 20230615 | 143900 | 2973276610 | 9720 | 9720 | 9720 | 9720 | 330 |
| 260 | 20230615 | 143800 | 2970069010 | 9730 | 9730 | 9730 | 9730 | 187 |
| 261 | 20230615 | 143700 | 2968249500 | 9720 | 9720 | 9720 | 9720 | 373 |
| 262 | 20230615 | 143600 | 2964623940 | 9720 | 9710 | 9720 | 9700 | 516 |
| 263 | 20230615 | 143500 | 2959616080 | 9700 | 9730 | 9730 | 9700 | 1225 |
| 264 | 20230615 | 143400 | 2947712320 | 9730 | 9730 | 9730 | 9730 | 223 |
| 265 | 20230615 | 143300 | 2945542530 | 9730 | 9730 | 9730 | 9730 | 16 |
| 266 | 20230615 | 143200 | 2945386850 | 9730 | 9700 | 9730 | 9700 | 258 |
| 267 | 20230615 | 143100 | 2942880890 | 9740 | 9730 | 9740 | 9700 | 2116 |
| 268 | 20230615 | 143000 | 2922350270 | 9730 | 9740 | 9740 | 9700 | 4087 |
| 269 | 20230615 | 142900 | 2882671420 | 9730 | 9740 | 9740 | 9730 | 377 |
| 270 | 20230615 | 142800 | 2879002090 | 9740 | 9740 | 9740 | 9740 | 14 |
| 271 | 20230615 | 142700 | 2878865730 | 9740 | 9750 | 9750 | 9740 | 477 |
| 272 | 20230615 | 142600 | 2874219590 | 9740 | 9740 | 9740 | 9740 | 155 |
| 273 | 20230615 | 142500 | 2872709890 | 9730 | 9730 | 9730 | 9730 | 440 |
| 274 | 20230615 | 142400 | 2868428690 | 9740 | 9740 | 9740 | 9740 | 670 |
| 275 | 20230615 | 142300 | 2861902890 | 9740 | 9740 | 9740 | 9740 | 525 |
| 276 | 20230615 | 142200 | 2856789390 | 9740 | 9740 | 9740 | 9740 | 397 |
| 277 | 20230615 | 142100 | 2852922610 | 9740 | 9740 | 9740 | 9740 | 122 |
| 278 | 20230615 | 142000 | 2851734330 | 9740 | 9750 | 9750 | 9740 | 103 |
| 279 | 20230615 | 141900 | 2850731080 | 9750 | 9720 | 9750 | 9720 | 633 |
| 280 | 20230615 | 141800 | 2844574900 | 9720 | 9720 | 9720 | 9720 | 1019 |
| 281 | 20230615 | 141700 | 2834670220 | 9720 | 9720 | 9720 | 9720 | 148 |
| 282 | 20230615 | 141600 | 2833231660 | 9720 | 9720 | 9720 | 9710 | 33 |
| 283 | 20230615 | 141500 | 2832911050 | 9720 | 9720 | 9720 | 9720 | 114 |
| 284 | 20230615 | 141400 | 2831802970 | 9720 | 9720 | 9720 | 9720 | 153 |
| 285 | 20230615 | 141300 | 2830315810 | 9720 | 9720 | 9720 | 9720 | 7 |
| 286 | 20230615 | 141200 | 2830247770 | 9720 | 9740 | 9750 | 9720 | 1526 |
| 287 | 20230615 | 141100 | 2815402710 | 9740 | 9740 | 9740 | 9740 | 19 |
| 288 | 20230615 | 141000 | 2815217650 | 9750 | 9750 | 9750 | 9750 | 115 |
| 289 | 20230615 | 140900 | 2814096400 | 9730 | 9750 | 9750 | 9730 | 232 |
| 290 | 20230615 | 140800 | 2811838900 | 9750 | 9750 | 9750 | 9730 | 413 |
| 291 | 20230615 | 140700 | 2807818020 | 9730 | 9740 | 9740 | 9730 | 96 |
| 292 | 20230615 | 140600 | 2806883830 | 9750 | 9750 | 9750 | 9750 | 18 |
| 293 | 20230615 | 140500 | 2806708330 | 9740 | 9740 | 9740 | 9720 | 109 |
| 294 | 20230615 | 140400 | 2805646690 | 9720 | 9730 | 9730 | 9720 | 302 |
| 295 | 20230615 | 140300 | 2802710640 | 9730 | 9760 | 9760 | 9730 | 295 |
| 296 | 20230615 | 140200 | 2799836180 | 9750 | 9750 | 9760 | 9750 | 985 |
| 297 | 20230615 | 140100 | 2790224290 | 9750 | 9750 | 9750 | 9750 | 190 |
| 298 | 20230615 | 140000 | 2788371790 | 9750 | 9720 | 9750 | 9720 | 1042 |
| 299 | 20230615 | 135900 | 2778243520 | 9710 | 9730 | 9730 | 9710 | 2086 |
| 300 | 20230615 | 135800 | 2757963670 | 9730 | 9750 | 9750 | 9730 | 388 |
| 301 | 20230615 | 135700 | 2754185280 | 9750 | 9750 | 9750 | 9750 | 77 |
| 302 | 20230615 | 135600 | 2753434530 | 9750 | 9750 | 9750 | 9750 | 116 |
| 303 | 20230615 | 135500 | 2752303530 | 9750 | 9750 | 9750 | 9750 | 19 |
| 304 | 20230615 | 135400 | 2752118280 | 9740 | 9730 | 9740 | 9730 | 522 |
| 305 | 20230615 | 135300 | 2747035860 | 9730 | 9730 | 9730 | 9730 | 121 |
| 306 | 20230615 | 135200 | 2745858530 | 9720 | 9730 | 9730 | 9720 | 1010 |
| 307 | 20230615 | 135100 | 2736040540 | 9740 | 9740 | 9740 | 9740 | 117 |
| 308 | 20230615 | 135000 | 2734900960 | 9730 | 9740 | 9740 | 9730 | 11 |
| 309 | 20230615 | 134900 | 2734793870 | 9740 | 9750 | 9750 | 9740 | 141 |
| 310 | 20230615 | 134800 | 2733419230 | 9720 | 9750 | 9750 | 9720 | 644 |
| 311 | 20230615 | 134700 | 2727152870 | 9750 | 9750 | 9750 | 9750 | 6 |
| 312 | 20230615 | 134600 | 2727094370 | 9750 | 9750 | 9750 | 9750 | 121 |
| 313 | 20230615 | 134500 | 2725914620 | 9740 | 9740 | 9740 | 9740 | 0 |
| 314 | 20230615 | 134400 | 2725914620 | 9740 | 9740 | 9740 | 9720 | 39 |
| 315 | 20230615 | 134300 | 2725534840 | 9720 | 9740 | 9740 | 9720 | 590 |
| 316 | 20230615 | 134200 | 2719794460 | 9740 | 9750 | 9750 | 9740 | 124 |
| 317 | 20230615 | 134100 | 2718585570 | 9750 | 9750 | 9750 | 9750 | 8 |
| 318 | 20230615 | 134000 | 2718507570 | 9750 | 9750 | 9750 | 9750 | 7 |
| 319 | 20230615 | 133900 | 2718439320 | 9750 | 9750 | 9750 | 9750 | 129 |
| 320 | 20230615 | 133800 | 2717181570 | 9750 | 9750 | 9750 | 9750 | 3 |
| 321 | 20230615 | 133700 | 2717152320 | 9750 | 9740 | 9750 | 9740 | 124 |
| 322 | 20230615 | 133600 | 2715943360 | 9740 | 9750 | 9750 | 9740 | 4 |
| 323 | 20230615 | 133500 | 2715904370 | 9750 | 9760 | 9760 | 9750 | 116 |
| 324 | 20230615 | 133400 | 2714772240 | 9760 | 9760 | 9760 | 9760 | 1 |
| 325 | 20230615 | 133300 | 2714762480 | 9720 | 9750 | 9760 | 9720 | 445 |
| 326 | 20230615 | 133200 | 2710436500 | 9740 | 9740 | 9740 | 9740 | 121 |
| 327 | 20230615 | 133100 | 2709257960 | 9740 | 9740 | 9740 | 9740 | 10 |
| 328 | 20230615 | 133000 | 2709160560 | 9720 | 9740 | 9740 | 9720 | 1047 |
| 329 | 20230615 | 132900 | 2698976300 | 9740 | 9730 | 9740 | 9720 | 112 |
| 330 | 20230615 | 132800 | 2697887450 | 9740 | 9760 | 9760 | 9740 | 161 |
| 331 | 20230615 | 132700 | 2696316810 | 9760 | 9760 | 9760 | 9720 | 1236 |
| 332 | 20230615 | 132600 | 2684301830 | 9760 | 9760 | 9760 | 9730 | 307 |
| 333 | 20230615 | 132500 | 2681314510 | 9760 | 9760 | 9760 | 9730 | 503 |
| 334 | 20230615 | 132400 | 2676420200 | 9760 | 9750 | 9760 | 9730 | 210 |
| 335 | 20230615 | 132300 | 2674374730 | 9750 | 9750 | 9750 | 9750 | 114 |
| 336 | 20230615 | 132200 | 2673263230 | 9750 | 9750 | 9750 | 9750 | 22 |
| 337 | 20230615 | 132100 | 2673048730 | 9760 | 9760 | 9760 | 9760 | 4 |
| 338 | 20230615 | 132000 | 2673009690 | 9760 | 9760 | 9760 | 9760 | 121 |
| 339 | 20230615 | 131900 | 2671828730 | 9760 | 9760 | 9760 | 9760 | 1 |
| 340 | 20230615 | 131800 | 2671818970 | 9720 | 9740 | 9760 | 9720 | 256 |
| 341 | 20230615 | 131700 | 2669326010 | 9760 | 9760 | 9760 | 9760 | 14 |
| 342 | 20230615 | 131600 | 2669189370 | 9760 | 9760 | 9760 | 9760 | 121 |
| 343 | 20230615 | 131500 | 2668008410 | 9760 | 9720 | 9760 | 9720 | 16 |
| 344 | 20230615 | 131400 | 2667852580 | 9760 | 9760 | 9760 | 9760 | 3 |
| 345 | 20230615 | 131300 | 2667823300 | 9760 | 9760 | 9760 | 9760 | 118 |
| 346 | 20230615 | 131200 | 2666671620 | 9760 | 9760 | 9760 | 9720 | 23 |
| 347 | 20230615 | 131100 | 2666447340 | 9760 | 9750 | 9760 | 9750 | 135 |
| 348 | 20230615 | 131000 | 2665131030 | 9750 | 9750 | 9750 | 9750 | 21 |
| 349 | 20230615 | 130900 | 2664926280 | 9750 | 9760 | 9760 | 9710 | 1068 |
| 350 | 20230615 | 130800 | 2654535240 | 9760 | 9760 | 9760 | 9760 | 108 |
| 351 | 20230615 | 130700 | 2653481160 | 9750 | 9760 | 9760 | 9750 | 15 |
| 352 | 20230615 | 130600 | 2653334860 | 9750 | 9750 | 9750 | 9750 | 142 |
| 353 | 20230615 | 130500 | 2651950360 | 9750 | 9750 | 9750 | 9750 | 23 |
| 354 | 20230615 | 130400 | 2651726110 | 9750 | 9750 | 9750 | 9750 | 132 |
| 355 | 20230615 | 130300 | 2650439110 | 9750 | 9740 | 9750 | 9730 | 111 |
| 356 | 20230615 | 130200 | 2649358820 | 9740 | 9740 | 9750 | 9740 | 100 |
| 357 | 20230615 | 130100 | 2648384740 | 9740 | 9750 | 9750 | 9730 | 56 |
| 358 | 20230615 | 130000 | 2647839320 | 9760 | 9750 | 9760 | 9750 | 56 |
| 359 | 20230615 | 125900 | 2647293290 | 9760 | 9760 | 9760 | 9760 | 113 |
| 360 | 20230615 | 125800 | 2646190410 | 9760 | 9760 | 9760 | 9750 | 14 |
| 361 | 20230615 | 125700 | 2646053790 | 9760 | 9760 | 9760 | 9760 | 140 |
| 362 | 20230615 | 125600 | 2644687390 | 9760 | 9760 | 9760 | 9760 | 0 |
| 363 | 20230615 | 125500 | 2644687390 | 9760 | 9760 | 9760 | 9760 | 142 |
| 364 | 20230615 | 125400 | 2643301470 | 9760 | 9750 | 9760 | 9750 | 1058 |
| 365 | 20230615 | 125300 | 2632975890 | 9760 | 9760 | 9760 | 9760 | 107 |
| 366 | 20230615 | 125200 | 2631931570 | 9760 | 9750 | 9760 | 9750 | 185 |
| 367 | 20230615 | 125100 | 2630126670 | 9750 | 9750 | 9750 | 9750 | 203 |
| 368 | 20230615 | 125000 | 2628147420 | 9750 | 9750 | 9760 | 9750 | 135 |
| 369 | 20230615 | 124900 | 2626831060 | 9740 | 9760 | 9760 | 9740 | 140 |
| 370 | 20230615 | 124800 | 2625467350 | 9760 | 9760 | 9760 | 9760 | 5 |
| 371 | 20230615 | 124700 | 2625418550 | 9750 | 9740 | 9760 | 9740 | 384 |
| 372 | 20230615 | 124600 | 2621676730 | 9740 | 9740 | 9740 | 9740 | 3 |
| 373 | 20230615 | 124500 | 2621647510 | 9740 | 9760 | 9760 | 9740 | 1107 |
| 374 | 20230615 | 124400 | 2610855200 | 9770 | 9760 | 9770 | 9760 | 267 |
| 375 | 20230615 | 124300 | 2608249030 | 9760 | 9770 | 9770 | 9760 | 136 |
| 376 | 20230615 | 124200 | 2606920530 | 9760 | 9770 | 9770 | 9760 | 51 |
| 377 | 20230615 | 124100 | 2606422760 | 9760 | 9770 | 9770 | 9760 | 55 |
| 378 | 20230615 | 124000 | 2605885840 | 9770 | 9770 | 9770 | 9770 | 125 |
| 379 | 20230615 | 123900 | 2604664590 | 9770 | 9770 | 9770 | 9760 | 348 |
| 380 | 20230615 | 123800 | 2601267420 | 9770 | 9760 | 9770 | 9760 | 571 |
| 381 | 20230615 | 123700 | 2595693320 | 9760 | 9770 | 9770 | 9760 | 49 |
| 382 | 20230615 | 123600 | 2595214790 | 9770 | 9770 | 9770 | 9770 | 122 |
| 383 | 20230615 | 123500 | 2594022850 | 9760 | 9760 | 9760 | 9760 | 50 |
| 384 | 20230615 | 123400 | 2593534850 | 9750 | 9770 | 9770 | 9750 | 368 |
| 385 | 20230615 | 123300 | 2589945890 | 9770 | 9770 | 9770 | 9760 | 126 |
| 386 | 20230615 | 123200 | 2588714880 | 9770 | 9760 | 9770 | 9760 | 2140 |
| 387 | 20230615 | 123100 | 2567807950 | 9760 | 9740 | 9760 | 9740 | 33 |
| 388 | 20230615 | 123000 | 2567486070 | 9740 | 9760 | 9760 | 9740 | 95 |
| 389 | 20230615 | 122900 | 2566560160 | 9750 | 9750 | 9750 | 9750 | 276 |
| 390 | 20230615 | 122800 | 2563869160 | 9750 | 9750 | 9760 | 9750 | 178 |
| 391 | 20230615 | 122700 | 2562133520 | 9760 | 9770 | 9770 | 9760 | 7 |
| 392 | 20230615 | 122600 | 2562065160 | 9770 | 9770 | 9770 | 9770 | 117 |
| 393 | 20230615 | 122500 | 2560922070 | 9750 | 9770 | 9770 | 9750 | 748 |
| 394 | 20230615 | 122400 | 2553629010 | 9770 | 9770 | 9770 | 9770 | 150 |
| 395 | 20230615 | 122300 | 2552163510 | 9770 | 9750 | 9770 | 9750 | 378 |
| 396 | 20230615 | 122200 | 2548476610 | 9750 | 9760 | 9760 | 9750 | 308 |
| 397 | 20230615 | 122100 | 2545472270 | 9760 | 9760 | 9760 | 9760 | 14 |
| 398 | 20230615 | 122000 | 2545335630 | 9760 | 9770 | 9770 | 9760 | 120 |
| 399 | 20230615 | 121900 | 2544163980 | 9780 | 9770 | 9780 | 9760 | 264 |
| 400 | 20230615 | 121800 | 2541585160 | 9770 | 9770 | 9770 | 9760 | 125 |
| 401 | 20230615 | 121700 | 2540364810 | 9770 | 9760 | 9770 | 9760 | 42 |
| 402 | 20230615 | 121600 | 2539954750 | 9760 | 9760 | 9760 | 9760 | 3 |
| 403 | 20230615 | 121500 | 2539925470 | 9760 | 9750 | 9760 | 9750 | 228 |
| 404 | 20230615 | 121400 | 2537702340 | 9750 | 9750 | 9750 | 9750 | 1549 |
| 405 | 20230615 | 121300 | 2522599590 | 9750 | 9750 | 9750 | 9740 | 12 |
| 406 | 20230615 | 121200 | 2522482640 | 9750 | 9750 | 9750 | 9740 | 289 |
| 407 | 20230615 | 121100 | 2519665720 | 9750 | 9740 | 9750 | 9740 | 14 |
| 408 | 20230615 | 121000 | 2519529240 | 9750 | 9750 | 9750 | 9750 | 115 |
| 409 | 20230615 | 120900 | 2518407990 | 9750 | 9740 | 9750 | 9740 | 214 |
| 410 | 20230615 | 120800 | 2516321590 | 9750 | 9740 | 9750 | 9740 | 806 |
| 411 | 20230615 | 120700 | 2508464230 | 9740 | 9730 | 9740 | 9730 | 185 |
| 412 | 20230615 | 120600 | 2506663020 | 9730 | 9730 | 9740 | 9730 | 678 |
| 413 | 20230615 | 120500 | 2500066070 | 9730 | 9730 | 9730 | 9730 | 390 |
| 414 | 20230615 | 120400 | 2496271370 | 9720 | 9720 | 9730 | 9720 | 155 |
| 415 | 20230615 | 120300 | 2494764750 | 9720 | 9730 | 9730 | 9720 | 215 |
| 416 | 20230615 | 120200 | 2492673800 | 9730 | 9730 | 9730 | 9730 | 8 |
| 417 | 20230615 | 120100 | 2492595960 | 9730 | 9730 | 9730 | 9730 | 23 |
| 418 | 20230615 | 120000 | 2492372170 | 9730 | 9730 | 9740 | 9730 | 626 |
| 419 | 20230615 | 115900 | 2486280060 | 9730 | 9700 | 9730 | 9700 | 2312 |
| 420 | 20230615 | 115800 | 2463838330 | 9700 | 9730 | 9730 | 9700 | 876 |
| 421 | 20230615 | 115700 | 2455332170 | 9710 | 9730 | 9730 | 9710 | 286 |
| 422 | 20230615 | 115600 | 2452554970 | 9730 | 9730 | 9730 | 9730 | 133 |
| 423 | 20230615 | 115500 | 2451260880 | 9730 | 9730 | 9730 | 9700 | 45 |
| 424 | 20230615 | 115400 | 2450824260 | 9720 | 9730 | 9740 | 9720 | 266 |
| 425 | 20230615 | 115300 | 2448237010 | 9730 | 9730 | 9730 | 9730 | 117 |
| 426 | 20230615 | 115200 | 2447098600 | 9730 | 9700 | 9730 | 9700 | 1310 |
| 427 | 20230615 | 115100 | 2434382300 | 9730 | 9730 | 9730 | 9730 | 460 |
| 428 | 20230615 | 115000 | 2429906500 | 9730 | 9730 | 9730 | 9700 | 2122 |
| 429 | 20230615 | 114900 | 2409288240 | 9730 | 9720 | 9730 | 9720 | 965 |
| 430 | 20230615 | 114800 | 2399908370 | 9720 | 9720 | 9720 | 9720 | 4 |
| 431 | 20230615 | 114700 | 2399869490 | 9720 | 9710 | 9720 | 9700 | 212 |
| 432 | 20230615 | 114600 | 2397811800 | 9710 | 9720 | 9720 | 9710 | 617 |
| 433 | 20230615 | 114500 | 2391819580 | 9710 | 9720 | 9720 | 9710 | 408 |
| 434 | 20230615 | 114400 | 2387857750 | 9700 | 9700 | 9700 | 9700 | 214 |
| 435 | 20230615 | 114300 | 2385781950 | 9700 | 9730 | 9730 | 9690 | 1024 |
| 436 | 20230615 | 114200 | 2375851450 | 9730 | 9710 | 9730 | 9700 | 2195 |
| 437 | 20230615 | 114100 | 2354558540 | 9710 | 9700 | 9710 | 9700 | 217 |
| 438 | 20230615 | 114000 | 2352452490 | 9700 | 9680 | 9700 | 9670 | 656 |
| 439 | 20230615 | 113900 | 2346102870 | 9680 | 9670 | 9710 | 9670 | 519 |
| 440 | 20230615 | 113800 | 2341073390 | 9670 | 9710 | 9710 | 9670 | 6402 |
| 441 | 20230615 | 113700 | 2279095970 | 9710 | 9700 | 9710 | 9700 | 1220 |
| 442 | 20230615 | 113600 | 2267257590 | 9710 | 9750 | 9750 | 9710 | 2008 |
| 443 | 20230615 | 113500 | 2247757280 | 9770 | 9760 | 9770 | 9710 | 171 |
| 444 | 20230615 | 113400 | 2246096090 | 9760 | 9750 | 9760 | 9710 | 2123 |
| 445 | 20230615 | 113300 | 2225452250 | 9750 | 9730 | 9750 | 9700 | 5054 |
| 446 | 20230615 | 113200 | 2176414550 | 9730 | 9720 | 9750 | 9700 | 4035 |
| 447 | 20230615 | 113100 | 2137189470 | 9720 | 9750 | 9760 | 9720 | 4944 |
| 448 | 20230615 | 113000 | 2089046670 | 9760 | 9770 | 9780 | 9750 | 1328 |
| 449 | 20230615 | 112900 | 2076080300 | 9780 | 9770 | 9780 | 9770 | 460 |
| 450 | 20230615 | 112800 | 2071585510 | 9770 | 9760 | 9790 | 9760 | 557 |
| 451 | 20230615 | 112700 | 2066139880 | 9800 | 9800 | 9800 | 9740 | 5053 |
| 452 | 20230615 | 112600 | 2016817630 | 9800 | 9830 | 9840 | 9800 | 5758 |
| 453 | 20230615 | 112500 | 1960327070 | 9830 | 9830 | 9840 | 9820 | 2968 |
| 454 | 20230615 | 112400 | 1931156550 | 9830 | 9860 | 9870 | 9830 | 3969 |
| 455 | 20230615 | 112300 | 1892053210 | 9860 | 9880 | 9880 | 9840 | 2880 |
| 456 | 20230615 | 112200 | 1863675930 | 9880 | 9900 | 9910 | 9880 | 3392 |
| 457 | 20230615 | 112100 | 1830121600 | 9900 | 9890 | 9900 | 9840 | 5522 |
| 458 | 20230615 | 112000 | 1775522740 | 9880 | 9900 | 9930 | 9880 | 9795 |
| 459 | 20230615 | 111900 | 1678447840 | 9900 | 9850 | 9920 | 9840 | 6230 |
| 460 | 20230615 | 111800 | 1616841060 | 9850 | 9900 | 9950 | 9830 | 7195 |
| 461 | 20230615 | 111700 | 1545816320 | 9900 | 9770 | 9960 | 9770 | 28846 |
| 462 | 20230615 | 111600 | 1260922320 | 9790 | 9760 | 9820 | 9760 | 6976 |
| 463 | 20230615 | 111500 | 1192594800 | 9770 | 9740 | 9770 | 9740 | 4954 |
| 464 | 20230615 | 111400 | 1144288070 | 9740 | 9700 | 9750 | 9700 | 4904 |
| 465 | 20230615 | 111300 | 1096608420 | 9690 | 9660 | 9690 | 9660 | 3294 |
| 466 | 20230615 | 111200 | 1064726680 | 9660 | 9660 | 9670 | 9660 | 221 |
| 467 | 20230615 | 111100 | 1062591810 | 9660 | 9660 | 9660 | 9620 | 2768 |
| 468 | 20230615 | 111000 | 1035917450 | 9660 | 9680 | 9680 | 9660 | 158 |
| 469 | 20230615 | 110900 | 1034390720 | 9680 | 9660 | 9680 | 9640 | 772 |
| 470 | 20230615 | 110800 | 1026934100 | 9660 | 9660 | 9680 | 9650 | 1158 |
| 471 | 20230615 | 110700 | 1015750620 | 9660 | 9660 | 9660 | 9660 | 32 |
| 472 | 20230615 | 110600 | 1015441500 | 9660 | 9670 | 9670 | 9660 | 294 |
| 473 | 20230615 | 110500 | 1012600770 | 9670 | 9640 | 9670 | 9640 | 98 |
| 474 | 20230615 | 110400 | 1011655030 | 9640 | 9650 | 9650 | 9640 | 148 |
| 475 | 20230615 | 110300 | 1010226970 | 9650 | 9650 | 9660 | 9640 | 924 |
| 476 | 20230615 | 110200 | 1001319110 | 9660 | 9670 | 9670 | 9640 | 262 |
| 477 | 20230615 | 110100 | 998786630 | 9670 | 9670 | 9670 | 9670 | 186 |
| 478 | 20230615 | 110000 | 996988010 | 9670 | 9680 | 9680 | 9670 | 10 |
| 479 | 20230615 | 105900 | 996891280 | 9680 | 9680 | 9680 | 9680 | 115 |
| 480 | 20230615 | 105800 | 995778080 | 9640 | 9660 | 9680 | 9640 | 1090 |
| 481 | 20230615 | 105700 | 985244500 | 9660 | 9640 | 9660 | 9640 | 406 |
| 482 | 20230615 | 105600 | 981326660 | 9640 | 9640 | 9650 | 9640 | 1010 |
| 483 | 20230615 | 105500 | 971589660 | 9650 | 9640 | 9660 | 9640 | 215 |
| 484 | 20230615 | 105400 | 969514820 | 9650 | 9660 | 9660 | 9640 | 120 |
| 485 | 20230615 | 105300 | 968355680 | 9640 | 9660 | 9660 | 9630 | 328 |
| 486 | 20230615 | 105200 | 965195680 | 9670 | 9670 | 9670 | 9670 | 129 |
| 487 | 20230615 | 105100 | 963948250 | 9670 | 9660 | 9670 | 9630 | 840 |
| 488 | 20230615 | 105000 | 955856720 | 9660 | 9660 | 9660 | 9660 | 123 |
| 489 | 20230615 | 104900 | 954668540 | 9630 | 9660 | 9660 | 9630 | 2 |
| 490 | 20230615 | 104800 | 954649250 | 9640 | 9670 | 9670 | 9640 | 254 |
| 491 | 20230615 | 104700 | 952199470 | 9670 | 9660 | 9670 | 9660 | 87 |
| 492 | 20230615 | 104600 | 951358900 | 9640 | 9630 | 9660 | 9630 | 172 |
| 493 | 20230615 | 104500 | 949702470 | 9630 | 9660 | 9660 | 9630 | 843 |
| 494 | 20230615 | 104400 | 941574020 | 9660 | 9660 | 9660 | 9660 | 4 |
| 495 | 20230615 | 104300 | 941535380 | 9660 | 9650 | 9660 | 9640 | 983 |
| 496 | 20230615 | 104200 | 932048520 | 9650 | 9650 | 9660 | 9650 | 369 |
| 497 | 20230615 | 104100 | 928487490 | 9650 | 9660 | 9660 | 9650 | 83 |
| 498 | 20230615 | 104000 | 927686510 | 9660 | 9660 | 9660 | 9660 | 154 |
| 499 | 20230615 | 103900 | 926198870 | 9660 | 9650 | 9660 | 9640 | 528 |
| 500 | 20230615 | 103800 | 921106860 | 9660 | 9660 | 9660 | 9660 | 324 |
| 501 | 20230615 | 103700 | 917977020 | 9660 | 9650 | 9660 | 9650 | 34 |
| 502 | 20230615 | 103600 | 917648800 | 9650 | 9660 | 9660 | 9650 | 131 |
| 503 | 20230615 | 103500 | 916384550 | 9660 | 9640 | 9660 | 9640 | 119 |
| 504 | 20230615 | 103400 | 915235070 | 9640 | 9650 | 9650 | 9640 | 220 |
| 505 | 20230615 | 103300 | 913113570 | 9650 | 9660 | 9660 | 9650 | 262 |
| 506 | 20230615 | 103200 | 910584010 | 9650 | 9660 | 9660 | 9650 | 515 |
| 507 | 20230615 | 103100 | 905614110 | 9660 | 9640 | 9660 | 9640 | 398 |
| 508 | 20230615 | 103000 | 901777370 | 9640 | 9620 | 9640 | 9620 | 1795 |
| 509 | 20230615 | 102900 | 884509360 | 9630 | 9640 | 9640 | 9630 | 1822 |
| 510 | 20230615 | 102800 | 866962270 | 9640 | 9640 | 9640 | 9640 | 185 |
| 511 | 20230615 | 102700 | 865178870 | 9640 | 9630 | 9640 | 9630 | 104 |
| 512 | 20230615 | 102600 | 864177340 | 9640 | 9650 | 9650 | 9640 | 172 |
| 513 | 20230615 | 102500 | 862517920 | 9650 | 9650 | 9650 | 9650 | 15 |
| 514 | 20230615 | 102400 | 862373170 | 9650 | 9640 | 9650 | 9640 | 124 |
| 515 | 20230615 | 102300 | 861177800 | 9630 | 9640 | 9640 | 9630 | 310 |
| 516 | 20230615 | 102200 | 858189730 | 9660 | 9660 | 9660 | 9660 | 0 |
| 517 | 20230615 | 102100 | 858189730 | 9660 | 9650 | 9660 | 9640 | 3230 |
| 518 | 20230615 | 102000 | 827042360 | 9660 | 9670 | 9670 | 9660 | 16 |
| 519 | 20230615 | 101900 | 826887780 | 9650 | 9660 | 9660 | 9650 | 7000 |
| 520 | 20230615 | 101800 | 759313870 | 9670 | 9670 | 9670 | 9670 | 52 |
| 521 | 20230615 | 101700 | 758811030 | 9670 | 9690 | 9690 | 9670 | 1360 |
| 522 | 20230615 | 101600 | 745656010 | 9680 | 9690 | 9690 | 9680 | 89 |
| 523 | 20230615 | 101500 | 744794480 | 9690 | 9690 | 9690 | 9690 | 100 |
| 524 | 20230615 | 101400 | 743825480 | 9690 | 9690 | 9690 | 9690 | 153 |
| 525 | 20230615 | 101300 | 742342910 | 9680 | 9680 | 9680 | 9680 | 70 |
| 526 | 20230615 | 101200 | 741665310 | 9690 | 9690 | 9690 | 9690 | 145 |
| 527 | 20230615 | 101100 | 740260260 | 9690 | 9690 | 9690 | 9690 | 11 |
| 528 | 20230615 | 101000 | 740153670 | 9680 | 9690 | 9690 | 9680 | 647 |
| 529 | 20230615 | 100900 | 733885090 | 9680 | 9690 | 9690 | 9680 | 76 |
| 530 | 20230615 | 100800 | 733149250 | 9690 | 9680 | 9690 | 9680 | 143 |
| 531 | 20230615 | 100700 | 731763780 | 9690 | 9680 | 9690 | 9680 | 128 |
| 532 | 20230615 | 100600 | 730523470 | 9680 | 9680 | 9680 | 9680 | 383 |
| 533 | 20230615 | 100500 | 726816030 | 9680 | 9680 | 9680 | 9680 | 138 |
| 534 | 20230615 | 100400 | 725480190 | 9680 | 9660 | 9680 | 9660 | 1091 |
| 535 | 20230615 | 100300 | 714930770 | 9660 | 9670 | 9670 | 9660 | 770 |
| 536 | 20230615 | 100200 | 707492030 | 9670 | 9670 | 9680 | 9670 | 1167 |
| 537 | 20230615 | 100100 | 696207080 | 9670 | 9680 | 9680 | 9670 | 174 |
| 538 | 20230615 | 100000 | 694524490 | 9670 | 9680 | 9680 | 9670 | 169 |
| 539 | 20230615 | 095900 | 692888870 | 9680 | 9670 | 9680 | 9670 | 64 |
| 540 | 20230615 | 095800 | 692269870 | 9670 | 9670 | 9670 | 9670 | 127 |
| 541 | 20230615 | 095700 | 691041780 | 9660 | 9670 | 9670 | 9660 | 21 |
| 542 | 20230615 | 095600 | 690838860 | 9660 | 9670 | 9680 | 9650 | 1265 |
| 543 | 20230615 | 095500 | 678614900 | 9670 | 9660 | 9670 | 9650 | 3550 |
| 544 | 20230615 | 095400 | 644324820 | 9660 | 9680 | 9680 | 9660 | 1248 |
| 545 | 20230615 | 095300 | 632256330 | 9670 | 9670 | 9680 | 9670 | 245 |
| 546 | 20230615 | 095200 | 629886000 | 9670 | 9680 | 9680 | 9670 | 319 |
| 547 | 20230615 | 095100 | 626800480 | 9680 | 9680 | 9680 | 9680 | 188 |
| 548 | 20230615 | 095000 | 624980640 | 9680 | 9680 | 9680 | 9680 | 14 |
| 549 | 20230615 | 094900 | 624845120 | 9680 | 9680 | 9680 | 9680 | 14 |
| 550 | 20230615 | 094800 | 624709600 | 9680 | 9670 | 9680 | 9670 | 161 |
| 551 | 20230615 | 094700 | 623151520 | 9670 | 9680 | 9680 | 9670 | 41 |
| 552 | 20230615 | 094600 | 622754940 | 9680 | 9680 | 9680 | 9660 | 369 |
| 553 | 20230615 | 094500 | 619185280 | 9670 | 9670 | 9680 | 9660 | 1352 |
| 554 | 20230615 | 094400 | 606111850 | 9670 | 9680 | 9680 | 9670 | 332 |
| 555 | 20230615 | 094300 | 602898840 | 9680 | 9680 | 9680 | 9680 | 44 |
| 556 | 20230615 | 094200 | 602472920 | 9680 | 9690 | 9690 | 9680 | 64 |
| 557 | 20230615 | 094100 | 601853090 | 9690 | 9680 | 9690 | 9670 | 1173 |
| 558 | 20230615 | 094000 | 590504520 | 9690 | 9680 | 9690 | 9680 | 135 |
| 559 | 20230615 | 093900 | 589196540 | 9690 | 9680 | 9690 | 9680 | 312 |
| 560 | 20230615 | 093800 | 586176270 | 9680 | 9690 | 9690 | 9680 | 111 |
| 561 | 20230615 | 093700 | 585100790 | 9690 | 9670 | 9700 | 9670 | 390 |
| 562 | 20230615 | 093600 | 581326660 | 9660 | 9670 | 9670 | 9650 | 158 |
| 563 | 20230615 | 093500 | 579799940 | 9670 | 9670 | 9670 | 9660 | 1345 |
| 564 | 20230615 | 093400 | 566802580 | 9690 | 9670 | 9700 | 9660 | 3429 |
| 565 | 20230615 | 093300 | 533668770 | 9680 | 9700 | 9710 | 9670 | 3650 |
| 566 | 20230615 | 093200 | 498347150 | 9700 | 9710 | 9720 | 9700 | 179 |
| 567 | 20230615 | 093100 | 496609550 | 9710 | 9700 | 9710 | 9700 | 842 |
| 568 | 20230615 | 093000 | 488438280 | 9700 | 9700 | 9710 | 9690 | 797 |
| 569 | 20230615 | 092900 | 480709940 | 9710 | 9700 | 9720 | 9690 | 216 |
| 570 | 20230615 | 092800 | 478614560 | 9730 | 9730 | 9730 | 9690 | 1481 |
| 571 | 20230615 | 092700 | 464245300 | 9730 | 9730 | 9730 | 9710 | 156 |
| 572 | 20230615 | 092600 | 462727720 | 9730 | 9720 | 9730 | 9720 | 242 |
| 573 | 20230615 | 092500 | 460375290 | 9720 | 9730 | 9750 | 9720 | 888 |
| 574 | 20230615 | 092400 | 451740880 | 9720 | 9740 | 9740 | 9720 | 1021 |
| 575 | 20230615 | 092300 | 441807420 | 9740 | 9760 | 9760 | 9740 | 331 |
| 576 | 20230615 | 092200 | 438583400 | 9760 | 9750 | 9760 | 9730 | 1207 |
| 577 | 20230615 | 092100 | 426828620 | 9760 | 9770 | 9770 | 9730 | 248 |
| 578 | 20230615 | 092000 | 424410680 | 9770 | 9730 | 9770 | 9730 | 928 |
| 579 | 20230615 | 091900 | 415376600 | 9720 | 9770 | 9770 | 9720 | 582 |
| 580 | 20230615 | 091800 | 409708960 | 9780 | 9750 | 9780 | 9740 | 312 |
| 581 | 20230615 | 091700 | 406666850 | 9740 | 9750 | 9750 | 9730 | 246 |
| 582 | 20230615 | 091600 | 404270320 | 9750 | 9740 | 9750 | 9730 | 604 |
| 583 | 20230615 | 091500 | 398383510 | 9740 | 9720 | 9740 | 9700 | 1099 |
| 584 | 20230615 | 091400 | 387699410 | 9720 | 9710 | 9720 | 9700 | 952 |
| 585 | 20230615 | 091300 | 378455480 | 9710 | 9680 | 9710 | 9680 | 491 |
| 586 | 20230615 | 091200 | 373697650 | 9680 | 9690 | 9710 | 9680 | 414 |
| 587 | 20230615 | 091100 | 369687040 | 9690 | 9700 | 9700 | 9680 | 2360 |
| 588 | 20230615 | 091000 | 346821310 | 9690 | 9690 | 9700 | 9680 | 1845 |
| 589 | 20230615 | 090900 | 328936730 | 9700 | 9700 | 9710 | 9700 | 768 |
| 590 | 20230615 | 090800 | 321486110 | 9700 | 9700 | 9700 | 9700 | 347 |
| 591 | 20230615 | 090700 | 318120210 | 9690 | 9700 | 9710 | 9690 | 129 |
| 592 | 20230615 | 090600 | 316868770 | 9700 | 9680 | 9710 | 9680 | 268 |
| 593 | 20230615 | 090500 | 314269890 | 9680 | 9670 | 9720 | 9660 | 198 |
| 594 | 20230615 | 090400 | 312355060 | 9660 | 9680 | 9700 | 9660 | 5785 |
| 595 | 20230615 | 090300 | 256406540 | 9680 | 9710 | 9710 | 9680 | 4324 |
| 596 | 20230615 | 090200 | 214505190 | 9720 | 9700 | 9720 | 9680 | 7958 |
| 597 | 20230615 | 090100 | 137328060 | 9710 | 9730 | 9730 | 9700 | 7670 |
| 598 | 20230615 | 090000 | 62818940 | 9730 | 9730 | 9750 | 9720 | 6183 |