31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 184900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 1292 |
| 3 | 20230613 | 184800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 4 | 20230613 | 184700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 5 | 20230613 | 184600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 6 | 20230613 | 184500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 7 | 20230613 | 184400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 8 | 20230613 | 184300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 9 | 20230613 | 184200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 10 | 20230613 | 184100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 11 | 20230613 | 184000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 12 | 20230613 | 183900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 13 | 20230613 | 183800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 14 | 20230613 | 183700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 15 | 20230613 | 183600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 16 | 20230613 | 183500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 17 | 20230613 | 183400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 18 | 20230613 | 183300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 19 | 20230613 | 183200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 20 | 20230613 | 183100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 21 | 20230613 | 183000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 22 | 20230613 | 182900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 23 | 20230613 | 182800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 24 | 20230613 | 182700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 25 | 20230613 | 182600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 26 | 20230613 | 182500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 27 | 20230613 | 182400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 28 | 20230613 | 182300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 29 | 20230613 | 182200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 30 | 20230613 | 182100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 31 | 20230613 | 182000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 32 | 20230613 | 181900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 1292 |
| 33 | 20230613 | 181800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 34 | 20230613 | 181700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 35 | 20230613 | 181600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 36 | 20230613 | 181500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 37 | 20230613 | 181400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 38 | 20230613 | 181300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 39 | 20230613 | 181200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 40 | 20230613 | 181100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 41 | 20230613 | 181000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 42 | 20230613 | 180900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 43 | 20230613 | 180800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 44 | 20230613 | 180700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 45 | 20230613 | 180600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 46 | 20230613 | 180500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 47 | 20230613 | 180400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 48 | 20230613 | 180300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 49 | 20230613 | 180200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 50 | 20230613 | 180100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 51 | 20230613 | 180000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 52 | 20230613 | 175900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 53 | 20230613 | 175800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 54 | 20230613 | 175700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 55 | 20230613 | 175600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 56 | 20230613 | 175500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 57 | 20230613 | 175400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 58 | 20230613 | 175300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 59 | 20230613 | 175200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 60 | 20230613 | 175100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 61 | 20230613 | 175000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 62 | 20230613 | 174900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 1292 |
| 63 | 20230613 | 174800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 64 | 20230613 | 174700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 65 | 20230613 | 174600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 66 | 20230613 | 174500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 67 | 20230613 | 174400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 68 | 20230613 | 174300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 69 | 20230613 | 174200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 70 | 20230613 | 174100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 71 | 20230613 | 174000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 72 | 20230613 | 173900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 73 | 20230613 | 173800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 74 | 20230613 | 173700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 75 | 20230613 | 173600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 76 | 20230613 | 173500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 77 | 20230613 | 173400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 78 | 20230613 | 173300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 79 | 20230613 | 173200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 80 | 20230613 | 173100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 81 | 20230613 | 173000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 82 | 20230613 | 172900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 83 | 20230613 | 172800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 84 | 20230613 | 172700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 85 | 20230613 | 172600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 86 | 20230613 | 172500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 87 | 20230613 | 172400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 88 | 20230613 | 172300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 89 | 20230613 | 172200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 90 | 20230613 | 172100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 91 | 20230613 | 172000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 92 | 20230613 | 171900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 1292 |
| 93 | 20230613 | 171800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 94 | 20230613 | 171700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 95 | 20230613 | 171600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 96 | 20230613 | 171500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 97 | 20230613 | 171400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 98 | 20230613 | 171300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 99 | 20230613 | 171200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 100 | 20230613 | 171100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 101 | 20230613 | 171000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 102 | 20230613 | 170900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 103 | 20230613 | 170800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 104 | 20230613 | 170700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 105 | 20230613 | 170600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 106 | 20230613 | 170500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 107 | 20230613 | 170400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 108 | 20230613 | 170300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 109 | 20230613 | 170200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 110 | 20230613 | 170100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 111 | 20230613 | 170000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 112 | 20230613 | 165900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 113 | 20230613 | 165800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 114 | 20230613 | 165700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 115 | 20230613 | 165600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 116 | 20230613 | 165500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 117 | 20230613 | 165400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 118 | 20230613 | 165300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 119 | 20230613 | 165200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 120 | 20230613 | 165100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 121 | 20230613 | 165000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 122 | 20230613 | 164900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 1292 |
| 123 | 20230613 | 164800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 124 | 20230613 | 164700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 125 | 20230613 | 164600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 126 | 20230613 | 164500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 127 | 20230613 | 164400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 128 | 20230613 | 164300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 129 | 20230613 | 164200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 130 | 20230613 | 164100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 131 | 20230613 | 164000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 132 | 20230613 | 163900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 133 | 20230613 | 163800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 134 | 20230613 | 163700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 135 | 20230613 | 163600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 136 | 20230613 | 163500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 137 | 20230613 | 163400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 138 | 20230613 | 163300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 139 | 20230613 | 163200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 140 | 20230613 | 163100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 141 | 20230613 | 163000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 142 | 20230613 | 162900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 143 | 20230613 | 162800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 144 | 20230613 | 162700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 145 | 20230613 | 162600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 146 | 20230613 | 162500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 147 | 20230613 | 162400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 148 | 20230613 | 162300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 149 | 20230613 | 162200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 150 | 20230613 | 162100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 151 | 20230613 | 162000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 152 | 20230613 | 161900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 1292 |
| 153 | 20230613 | 161800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 154 | 20230613 | 161700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 155 | 20230613 | 161600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 156 | 20230613 | 161500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 157 | 20230613 | 161400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 158 | 20230613 | 161300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 159 | 20230613 | 161200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 160 | 20230613 | 161100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 161 | 20230613 | 161000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 162 | 20230613 | 160900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 163 | 20230613 | 160800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 164 | 20230613 | 160700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 165 | 20230613 | 160600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 166 | 20230613 | 160500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 167 | 20230613 | 160400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 168 | 20230613 | 160300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 169 | 20230613 | 160200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 170 | 20230613 | 160100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 171 | 20230613 | 160000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 172 | 20230613 | 155900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 173 | 20230613 | 155800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 174 | 20230613 | 155700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 175 | 20230613 | 155600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 176 | 20230613 | 155500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 177 | 20230613 | 155400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 178 | 20230613 | 155300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 179 | 20230613 | 155200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 180 | 20230613 | 155100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 181 | 20230613 | 155000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 182 | 20230613 | 154900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 1292 |
| 183 | 20230613 | 154800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 184 | 20230613 | 154700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 185 | 20230613 | 154600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 186 | 20230613 | 154500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 187 | 20230613 | 154400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 188 | 20230613 | 154300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 189 | 20230613 | 154200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 190 | 20230613 | 154100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 191 | 20230613 | 154000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 192 | 20230613 | 153900 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 193 | 20230613 | 153800 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 194 | 20230613 | 153700 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 195 | 20230613 | 153600 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 196 | 20230613 | 153500 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 197 | 20230613 | 153400 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 198 | 20230613 | 153300 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 199 | 20230613 | 153200 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 200 | 20230613 | 153100 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 0 |
| 201 | 20230613 | 153000 | 2247937040 | 12700 | 12700 | 12700 | 12700 | 1292 |
| 202 | 20230613 | 152900 | 2231528640 | 12660 | 12660 | 12660 | 12660 | 0 |
| 203 | 20230613 | 152800 | 2231528640 | 12660 | 12660 | 12660 | 12660 | 0 |
| 204 | 20230613 | 152700 | 2231528640 | 12660 | 12660 | 12660 | 12660 | 0 |
| 205 | 20230613 | 152600 | 2231528640 | 12660 | 12660 | 12660 | 12660 | 0 |
| 206 | 20230613 | 152500 | 2231528640 | 12660 | 12660 | 12660 | 12660 | 0 |
| 207 | 20230613 | 152400 | 2231528640 | 12660 | 12660 | 12660 | 12660 | 0 |
| 208 | 20230613 | 152300 | 2231528640 | 12660 | 12660 | 12660 | 12660 | 0 |
| 209 | 20230613 | 152200 | 2231528640 | 12660 | 12660 | 12660 | 12660 | 0 |
| 210 | 20230613 | 152100 | 2231528640 | 12660 | 12660 | 12660 | 12660 | 0 |
| 211 | 20230613 | 152000 | 2231528640 | 12660 | 12660 | 12660 | 12660 | 0 |
| 212 | 20230613 | 151900 | 2231528640 | 12660 | 12620 | 12660 | 12620 | 420 |
| 213 | 20230613 | 151800 | 2226223700 | 12650 | 12650 | 12650 | 12640 | 71 |
| 214 | 20230613 | 151700 | 2225325750 | 12650 | 12650 | 12650 | 12650 | 90 |
| 215 | 20230613 | 151600 | 2224187250 | 12650 | 12650 | 12650 | 12650 | 2 |
| 216 | 20230613 | 151500 | 2224161950 | 12570 | 12570 | 12570 | 12570 | 25 |
| 217 | 20230613 | 151400 | 2223847700 | 12550 | 12630 | 12660 | 12550 | 1143 |
| 218 | 20230613 | 151300 | 2209442410 | 12620 | 12630 | 12630 | 12620 | 143 |
| 219 | 20230613 | 151200 | 2207637370 | 12640 | 12640 | 12640 | 12640 | 89 |
| 220 | 20230613 | 151100 | 2206512410 | 12620 | 12620 | 12620 | 12620 | 0 |
| 221 | 20230613 | 151000 | 2206512410 | 12620 | 12630 | 12650 | 12600 | 1075 |
| 222 | 20230613 | 150900 | 2192955820 | 12630 | 12630 | 12640 | 12630 | 21 |
| 223 | 20230613 | 150800 | 2192690560 | 12620 | 12640 | 12640 | 12620 | 891 |
| 224 | 20230613 | 150700 | 2181444860 | 12620 | 12640 | 12640 | 12620 | 809 |
| 225 | 20230613 | 150600 | 2171228250 | 12650 | 12660 | 12660 | 12650 | 168 |
| 226 | 20230613 | 150500 | 2169102350 | 12660 | 12660 | 12660 | 12660 | 85 |
| 227 | 20230613 | 150400 | 2168026250 | 12660 | 12650 | 12660 | 12650 | 199 |
| 228 | 20230613 | 150300 | 2165508160 | 12650 | 12650 | 12650 | 12650 | 45 |
| 229 | 20230613 | 150200 | 2164938910 | 12650 | 12660 | 12660 | 12650 | 195 |
| 230 | 20230613 | 150100 | 2162471380 | 12650 | 12650 | 12650 | 12650 | 30 |
| 231 | 20230613 | 150000 | 2162091880 | 12650 | 12630 | 12650 | 12630 | 82 |
| 232 | 20230613 | 145900 | 2161054900 | 12640 | 12640 | 12640 | 12640 | 0 |
| 233 | 20230613 | 145800 | 2161054900 | 12640 | 12640 | 12640 | 12630 | 471 |
| 234 | 20230613 | 145700 | 2155103190 | 12640 | 12670 | 12670 | 12640 | 710 |
| 235 | 20230613 | 145600 | 2146123720 | 12670 | 12680 | 12680 | 12670 | 89 |
| 236 | 20230613 | 145500 | 2144996010 | 12680 | 12680 | 12680 | 12680 | 85 |
| 237 | 20230613 | 145400 | 2143918210 | 12680 | 12680 | 12690 | 12680 | 219 |
| 238 | 20230613 | 145300 | 2141140750 | 12690 | 12690 | 12690 | 12680 | 1071 |
| 239 | 20230613 | 145200 | 2127559820 | 12700 | 12730 | 12730 | 12700 | 2637 |
| 240 | 20230613 | 145100 | 2094060820 | 12740 | 12730 | 12740 | 12730 | 364 |
| 241 | 20230613 | 145000 | 2089426930 | 12730 | 12730 | 12730 | 12730 | 0 |
| 242 | 20230613 | 144900 | 2089426930 | 12730 | 12720 | 12730 | 12720 | 153 |
| 243 | 20230613 | 144800 | 2087479360 | 12730 | 12730 | 12730 | 12730 | 4 |
| 244 | 20230613 | 144700 | 2087428440 | 12730 | 12720 | 12730 | 12720 | 1956 |
| 245 | 20230613 | 144600 | 2062544900 | 12730 | 12740 | 12740 | 12730 | 839 |
| 246 | 20230613 | 144500 | 2051864420 | 12730 | 12720 | 12740 | 12720 | 1213 |
| 247 | 20230613 | 144400 | 2036413670 | 12710 | 12730 | 12730 | 12710 | 531 |
| 248 | 20230613 | 144300 | 2029658110 | 12740 | 12730 | 12740 | 12710 | 510 |
| 249 | 20230613 | 144200 | 2023167500 | 12720 | 12720 | 12730 | 12720 | 298 |
| 250 | 20230613 | 144100 | 2019375180 | 12730 | 12740 | 12740 | 12730 | 305 |
| 251 | 20230613 | 144000 | 2015492140 | 12740 | 12720 | 12740 | 12720 | 135 |
| 252 | 20230613 | 143900 | 2013772870 | 12720 | 12710 | 12720 | 12710 | 1586 |
| 253 | 20230613 | 143800 | 1993606970 | 12710 | 12710 | 12710 | 12710 | 214 |
| 254 | 20230613 | 143700 | 1990887030 | 12700 | 12700 | 12710 | 12700 | 3679 |
| 255 | 20230613 | 143600 | 1944160160 | 12700 | 12700 | 12700 | 12700 | 64 |
| 256 | 20230613 | 143500 | 1943347360 | 12700 | 12690 | 12700 | 12690 | 353 |
| 257 | 20230613 | 143400 | 1938867490 | 12690 | 12680 | 12690 | 12680 | 669 |
| 258 | 20230613 | 143300 | 1930379100 | 12680 | 12680 | 12690 | 12670 | 1449 |
| 259 | 20230613 | 143200 | 1912005910 | 12690 | 12700 | 12700 | 12690 | 2238 |
| 260 | 20230613 | 143100 | 1883604220 | 12700 | 12690 | 12700 | 12690 | 4152 |
| 261 | 20230613 | 143000 | 1830883160 | 12690 | 12660 | 12690 | 12660 | 7631 |
| 262 | 20230613 | 142900 | 1734218230 | 12660 | 12650 | 12660 | 12650 | 4943 |
| 263 | 20230613 | 142800 | 1671687380 | 12640 | 12640 | 12640 | 12640 | 5227 |
| 264 | 20230613 | 142700 | 1605618100 | 12630 | 12630 | 12630 | 12630 | 64 |
| 265 | 20230613 | 142600 | 1604809780 | 12640 | 12630 | 12640 | 12630 | 255 |
| 266 | 20230613 | 142500 | 1601588490 | 12630 | 12630 | 12630 | 12620 | 106 |
| 267 | 20230613 | 142400 | 1600249730 | 12630 | 12630 | 12630 | 12630 | 22 |
| 268 | 20230613 | 142300 | 1599971870 | 12640 | 12640 | 12640 | 12640 | 114 |
| 269 | 20230613 | 142200 | 1598530910 | 12640 | 12640 | 12640 | 12640 | 0 |
| 270 | 20230613 | 142100 | 1598530910 | 12640 | 12640 | 12640 | 12640 | 64 |
| 271 | 20230613 | 142000 | 1597721950 | 12640 | 12640 | 12640 | 12640 | 224 |
| 272 | 20230613 | 141900 | 1594890590 | 12640 | 12630 | 12640 | 12630 | 248 |
| 273 | 20230613 | 141800 | 1591758070 | 12630 | 12630 | 12630 | 12630 | 20 |
| 274 | 20230613 | 141700 | 1591505470 | 12630 | 12630 | 12630 | 12630 | 850 |
| 275 | 20230613 | 141600 | 1580769970 | 12630 | 12600 | 12630 | 12600 | 4600 |
| 276 | 20230613 | 141500 | 1522766300 | 12600 | 12600 | 12600 | 12600 | 114 |
| 277 | 20230613 | 141400 | 1521329900 | 12590 | 12570 | 12590 | 12570 | 239 |
| 278 | 20230613 | 141300 | 1518321490 | 12580 | 12600 | 12600 | 12580 | 264 |
| 279 | 20230613 | 141200 | 1514998390 | 12600 | 12600 | 12600 | 12600 | 0 |
| 280 | 20230613 | 141100 | 1514998390 | 12600 | 12590 | 12600 | 12590 | 65 |
| 281 | 20230613 | 141000 | 1514179400 | 12600 | 12590 | 12600 | 12590 | 273 |
| 282 | 20230613 | 140900 | 1510739940 | 12590 | 12600 | 12600 | 12590 | 191 |
| 283 | 20230613 | 140800 | 1508333940 | 12600 | 12600 | 12600 | 12600 | 2480 |
| 284 | 20230613 | 140700 | 1477085940 | 12590 | 12590 | 12590 | 12590 | 1254 |
| 285 | 20230613 | 140600 | 1461298080 | 12600 | 12600 | 12600 | 12600 | 64 |
| 286 | 20230613 | 140500 | 1460491680 | 12590 | 12590 | 12590 | 12590 | 3 |
| 287 | 20230613 | 140400 | 1460453910 | 12590 | 12590 | 12590 | 12590 | 316 |
| 288 | 20230613 | 140300 | 1456475470 | 12590 | 12590 | 12590 | 12590 | 9 |
| 289 | 20230613 | 140200 | 1456362160 | 12590 | 12590 | 12590 | 12590 | 64 |
| 290 | 20230613 | 140100 | 1455556400 | 12590 | 12590 | 12590 | 12590 | 1 |
| 291 | 20230613 | 140000 | 1455543810 | 12590 | 12590 | 12590 | 12590 | 77 |
| 292 | 20230613 | 135900 | 1454574380 | 12590 | 12590 | 12590 | 12590 | 77 |
| 293 | 20230613 | 135800 | 1453604950 | 12590 | 12590 | 12590 | 12590 | 64 |
| 294 | 20230613 | 135700 | 1452799190 | 12590 | 12590 | 12590 | 12590 | 0 |
| 295 | 20230613 | 135600 | 1452799190 | 12590 | 12590 | 12590 | 12590 | 64 |
| 296 | 20230613 | 135500 | 1451993430 | 12590 | 12590 | 12590 | 12590 | 0 |
| 297 | 20230613 | 135400 | 1451993430 | 12590 | 12590 | 12590 | 12590 | 64 |
| 298 | 20230613 | 135300 | 1451187670 | 12590 | 12590 | 12590 | 12590 | 217 |
| 299 | 20230613 | 135200 | 1448455640 | 12590 | 12590 | 12590 | 12590 | 158 |
| 300 | 20230613 | 135100 | 1446466420 | 12590 | 12590 | 12590 | 12590 | 101 |
| 301 | 20230613 | 135000 | 1445194830 | 12590 | 12590 | 12590 | 12590 | 158 |
| 302 | 20230613 | 134900 | 1443205610 | 12580 | 12590 | 12590 | 12580 | 564 |
| 303 | 20230613 | 134800 | 1436109850 | 12590 | 12590 | 12590 | 12590 | 361 |
| 304 | 20230613 | 134700 | 1431564860 | 12590 | 12590 | 12590 | 12590 | 122 |
| 305 | 20230613 | 134600 | 1430028880 | 12580 | 12580 | 12580 | 12580 | 0 |
| 306 | 20230613 | 134500 | 1430028880 | 12580 | 12590 | 12590 | 12580 | 203 |
| 307 | 20230613 | 134400 | 1427474360 | 12590 | 12590 | 12590 | 12590 | 0 |
| 308 | 20230613 | 134300 | 1427474360 | 12590 | 12590 | 12590 | 12590 | 169 |
| 309 | 20230613 | 134200 | 1425346650 | 12590 | 12590 | 12590 | 12590 | 91 |
| 310 | 20230613 | 134100 | 1424200960 | 12590 | 12580 | 12590 | 12580 | 147 |
| 311 | 20230613 | 134000 | 1422351060 | 12580 | 12580 | 12580 | 12580 | 36 |
| 312 | 20230613 | 133900 | 1421898180 | 12580 | 12580 | 12580 | 12580 | 64 |
| 313 | 20230613 | 133800 | 1421093060 | 12530 | 12570 | 12570 | 12530 | 320 |
| 314 | 20230613 | 133700 | 1417077410 | 12580 | 12570 | 12580 | 12570 | 79 |
| 315 | 20230613 | 133600 | 1416083740 | 12580 | 12580 | 12580 | 12580 | 260 |
| 316 | 20230613 | 133500 | 1412812940 | 12590 | 12590 | 12590 | 12590 | 64 |
| 317 | 20230613 | 133400 | 1412007180 | 12580 | 12580 | 12580 | 12580 | 141 |
| 318 | 20230613 | 133300 | 1410233400 | 12580 | 12580 | 12580 | 12580 | 0 |
| 319 | 20230613 | 133200 | 1410233400 | 12580 | 12570 | 12580 | 12570 | 6251 |
| 320 | 20230613 | 133100 | 1331605140 | 12570 | 12570 | 12570 | 12570 | 100 |
| 321 | 20230613 | 133000 | 1330348140 | 12570 | 12570 | 12570 | 12570 | 133 |
| 322 | 20230613 | 132900 | 1328676330 | 12570 | 12570 | 12570 | 12570 | 0 |
| 323 | 20230613 | 132800 | 1328676330 | 12570 | 12570 | 12570 | 12570 | 0 |
| 324 | 20230613 | 132700 | 1328676330 | 12570 | 12570 | 12570 | 12570 | 224 |
| 325 | 20230613 | 132600 | 1325860650 | 12570 | 12570 | 12570 | 12570 | 400 |
| 326 | 20230613 | 132500 | 1320832650 | 12580 | 12580 | 12580 | 12580 | 65 |
| 327 | 20230613 | 132400 | 1320014950 | 12570 | 12560 | 12570 | 12550 | 512 |
| 328 | 20230613 | 132300 | 1313588780 | 12560 | 12560 | 12560 | 12560 | 500 |
| 329 | 20230613 | 132200 | 1307308780 | 12560 | 12560 | 12560 | 12560 | 619 |
| 330 | 20230613 | 132100 | 1299534140 | 12560 | 12560 | 12560 | 12560 | 464 |
| 331 | 20230613 | 132000 | 1293706300 | 12550 | 12550 | 12550 | 12550 | 10 |
| 332 | 20230613 | 131900 | 1293580800 | 12550 | 12560 | 12580 | 12550 | 477 |
| 333 | 20230613 | 131800 | 1287589450 | 12560 | 12560 | 12560 | 12560 | 0 |
| 334 | 20230613 | 131700 | 1287589450 | 12560 | 12560 | 12560 | 12560 | 303 |
| 335 | 20230613 | 131600 | 1283783770 | 12560 | 12550 | 12560 | 12550 | 658 |
| 336 | 20230613 | 131500 | 1275523150 | 12540 | 12540 | 12540 | 12540 | 32 |
| 337 | 20230613 | 131400 | 1275121870 | 12530 | 12530 | 12530 | 12530 | 93 |
| 338 | 20230613 | 131300 | 1273956580 | 12500 | 12480 | 12500 | 12480 | 167 |
| 339 | 20230613 | 131200 | 1271871300 | 12480 | 12500 | 12500 | 12480 | 230 |
| 340 | 20230613 | 131100 | 1268998980 | 12500 | 12530 | 12530 | 12500 | 286 |
| 341 | 20230613 | 131000 | 1265419100 | 12530 | 12530 | 12530 | 12530 | 0 |
| 342 | 20230613 | 130900 | 1265419100 | 12530 | 12530 | 12530 | 12530 | 2 |
| 343 | 20230613 | 130800 | 1265394040 | 12530 | 12540 | 12540 | 12530 | 80 |
| 344 | 20230613 | 130700 | 1264391550 | 12530 | 12510 | 12530 | 12510 | 53 |
| 345 | 20230613 | 130600 | 1263727490 | 12510 | 12510 | 12510 | 12510 | 101 |
| 346 | 20230613 | 130500 | 1262463980 | 12500 | 12500 | 12500 | 12500 | 0 |
| 347 | 20230613 | 130400 | 1262463980 | 12500 | 12500 | 12500 | 12500 | 1 |
| 348 | 20230613 | 130300 | 1262451480 | 12500 | 12500 | 12500 | 12500 | 129 |
| 349 | 20230613 | 130200 | 1260838980 | 12490 | 12460 | 12490 | 12460 | 5085 |
| 350 | 20230613 | 130100 | 1197476720 | 12460 | 12460 | 12460 | 12460 | 2526 |
| 351 | 20230613 | 130000 | 1166002760 | 12460 | 12460 | 12460 | 12460 | 102 |
| 352 | 20230613 | 125900 | 1164731840 | 12460 | 12460 | 12460 | 12460 | 1676 |
| 353 | 20230613 | 125800 | 1143848880 | 12460 | 12460 | 12460 | 12460 | 400 |
| 354 | 20230613 | 125700 | 1138864880 | 12460 | 12460 | 12460 | 12460 | 101 |
| 355 | 20230613 | 125600 | 1137606420 | 12460 | 12470 | 12470 | 12460 | 380 |
| 356 | 20230613 | 125500 | 1132870370 | 12460 | 12460 | 12460 | 12460 | 0 |
| 357 | 20230613 | 125400 | 1132870370 | 12460 | 12460 | 12460 | 12460 | 0 |
| 358 | 20230613 | 125300 | 1132870370 | 12460 | 12490 | 12490 | 12460 | 3073 |
| 359 | 20230613 | 125200 | 1094544710 | 12490 | 12490 | 12490 | 12490 | 30 |
| 360 | 20230613 | 125100 | 1094170010 | 12490 | 12480 | 12490 | 12470 | 524 |
| 361 | 20230613 | 125000 | 1087629940 | 12470 | 12480 | 12480 | 12470 | 319 |
| 362 | 20230613 | 124900 | 1083651760 | 12480 | 12480 | 12480 | 12480 | 76 |
| 363 | 20230613 | 124800 | 1082703280 | 12480 | 12520 | 12520 | 12480 | 1329 |
| 364 | 20230613 | 124700 | 1066103210 | 12520 | 12520 | 12520 | 12520 | 34 |
| 365 | 20230613 | 124600 | 1065677530 | 12520 | 12530 | 12530 | 12520 | 942 |
| 366 | 20230613 | 124500 | 1053875460 | 12530 | 12530 | 12530 | 12530 | 2 |
| 367 | 20230613 | 124400 | 1053850400 | 12530 | 12530 | 12530 | 12530 | 75 |
| 368 | 20230613 | 124300 | 1052910650 | 12530 | 12530 | 12530 | 12530 | 0 |
| 369 | 20230613 | 124200 | 1052910650 | 12530 | 12530 | 12530 | 12530 | 9 |
| 370 | 20230613 | 124100 | 1052797880 | 12530 | 12530 | 12530 | 12530 | 1 |
| 371 | 20230613 | 124000 | 1052785350 | 12520 | 12520 | 12520 | 12520 | 4 |
| 372 | 20230613 | 123900 | 1052735270 | 12510 | 12510 | 12510 | 12510 | 0 |
| 373 | 20230613 | 123800 | 1052735270 | 12510 | 12510 | 12510 | 12510 | 0 |
| 374 | 20230613 | 123700 | 1052735270 | 12510 | 12510 | 12510 | 12510 | 0 |
| 375 | 20230613 | 123600 | 1052735270 | 12510 | 12520 | 12520 | 12510 | 330 |
| 376 | 20230613 | 123500 | 1048604930 | 12520 | 12520 | 12520 | 12520 | 0 |
| 377 | 20230613 | 123400 | 1048604930 | 12520 | 12520 | 12520 | 12520 | 19 |
| 378 | 20230613 | 123300 | 1048367050 | 12520 | 12520 | 12520 | 12520 | 1 |
| 379 | 20230613 | 123200 | 1048354530 | 12520 | 12520 | 12520 | 12520 | 0 |
| 380 | 20230613 | 123100 | 1048354530 | 12520 | 12520 | 12530 | 12520 | 42 |
| 381 | 20230613 | 123000 | 1047828670 | 12530 | 12520 | 12530 | 12520 | 157 |
| 382 | 20230613 | 122900 | 1045863010 | 12520 | 12540 | 12550 | 12520 | 1422 |
| 383 | 20230613 | 122800 | 1028044310 | 12540 | 12540 | 12540 | 12540 | 30 |
| 384 | 20230613 | 122700 | 1027668110 | 12540 | 12540 | 12540 | 12540 | 2 |
| 385 | 20230613 | 122600 | 1027643030 | 12540 | 12550 | 12550 | 12540 | 37 |
| 386 | 20230613 | 122500 | 1027178700 | 12540 | 12540 | 12540 | 12540 | 25 |
| 387 | 20230613 | 122400 | 1026865200 | 12540 | 12540 | 12540 | 12540 | 5 |
| 388 | 20230613 | 122300 | 1026802500 | 12550 | 12540 | 12550 | 12540 | 17 |
| 389 | 20230613 | 122200 | 1026589300 | 12540 | 12550 | 12550 | 12540 | 121 |
| 390 | 20230613 | 122100 | 1025070790 | 12550 | 12560 | 12560 | 12550 | 311 |
| 391 | 20230613 | 122000 | 1021164800 | 12560 | 12560 | 12560 | 12560 | 6 |
| 392 | 20230613 | 121900 | 1021089440 | 12560 | 12590 | 12600 | 12560 | 148 |
| 393 | 20230613 | 121800 | 1019226900 | 12600 | 12590 | 12600 | 12590 | 24 |
| 394 | 20230613 | 121700 | 1018924620 | 12600 | 12600 | 12600 | 12600 | 0 |
| 395 | 20230613 | 121600 | 1018924620 | 12600 | 12600 | 12600 | 12600 | 0 |
| 396 | 20230613 | 121500 | 1018924620 | 12600 | 12540 | 12600 | 12540 | 140 |
| 397 | 20230613 | 121400 | 1017164970 | 12540 | 12530 | 12540 | 12530 | 35 |
| 398 | 20230613 | 121300 | 1016726400 | 12530 | 12530 | 12530 | 12530 | 237 |
| 399 | 20230613 | 121200 | 1013756790 | 12530 | 12540 | 12540 | 12530 | 371 |
| 400 | 20230613 | 121100 | 1009105790 | 12540 | 12580 | 12580 | 12540 | 373 |
| 401 | 20230613 | 121000 | 1004420800 | 12570 | 12570 | 12570 | 12570 | 3 |
| 402 | 20230613 | 120900 | 1004383090 | 12580 | 12580 | 12580 | 12580 | 11 |
| 403 | 20230613 | 120800 | 1004244710 | 12580 | 12580 | 12590 | 12580 | 76 |
| 404 | 20230613 | 120700 | 1003288130 | 12600 | 12600 | 12600 | 12600 | 0 |
| 405 | 20230613 | 120600 | 1003288130 | 12600 | 12600 | 12600 | 12600 | 0 |
| 406 | 20230613 | 120500 | 1003288130 | 12600 | 12550 | 12600 | 12550 | 447 |
| 407 | 20230613 | 120400 | 997672410 | 12560 | 12550 | 12560 | 12550 | 58 |
| 408 | 20230613 | 120300 | 996943940 | 12550 | 12550 | 12550 | 12550 | 26 |
| 409 | 20230613 | 120200 | 996617640 | 12560 | 12530 | 12560 | 12530 | 214 |
| 410 | 20230613 | 120100 | 993930580 | 12530 | 12530 | 12530 | 12530 | 78 |
| 411 | 20230613 | 120000 | 992953240 | 12530 | 12560 | 12560 | 12530 | 17 |
| 412 | 20230613 | 115900 | 992740050 | 12530 | 12540 | 12560 | 12530 | 293 |
| 413 | 20230613 | 115800 | 989066390 | 12540 | 12550 | 12550 | 12540 | 144 |
| 414 | 20230613 | 115700 | 987259690 | 12550 | 12560 | 12560 | 12550 | 523 |
| 415 | 20230613 | 115600 | 980693290 | 12570 | 12570 | 12570 | 12570 | 0 |
| 416 | 20230613 | 115500 | 980693290 | 12570 | 12560 | 12570 | 12560 | 10 |
| 417 | 20230613 | 115400 | 980567600 | 12560 | 12560 | 12560 | 12560 | 4 |
| 418 | 20230613 | 115300 | 980517360 | 12560 | 12560 | 12560 | 12560 | 49 |
| 419 | 20230613 | 115200 | 979901920 | 12570 | 12570 | 12570 | 12570 | 25 |
| 420 | 20230613 | 115100 | 979587670 | 12570 | 12570 | 12570 | 12570 | 12 |
| 421 | 20230613 | 115000 | 979436830 | 12580 | 12590 | 12600 | 12570 | 319 |
| 422 | 20230613 | 114900 | 975423890 | 12590 | 12590 | 12590 | 12590 | 6 |
| 423 | 20230613 | 114800 | 975348350 | 12600 | 12600 | 12600 | 12600 | 0 |
| 424 | 20230613 | 114700 | 975348350 | 12600 | 12600 | 12600 | 12600 | 10 |
| 425 | 20230613 | 114600 | 975222350 | 12600 | 12600 | 12600 | 12600 | 0 |
| 426 | 20230613 | 114500 | 975222350 | 12600 | 12600 | 12600 | 12600 | 493 |
| 427 | 20230613 | 114400 | 969010550 | 12590 | 12590 | 12590 | 12590 | 10 |
| 428 | 20230613 | 114300 | 968884650 | 12600 | 12600 | 12600 | 12600 | 9 |
| 429 | 20230613 | 114200 | 968771250 | 12600 | 12600 | 12600 | 12600 | 27 |
| 430 | 20230613 | 114100 | 968431050 | 12600 | 12610 | 12610 | 12600 | 500 |
| 431 | 20230613 | 114000 | 962129680 | 12620 | 12620 | 12620 | 12620 | 296 |
| 432 | 20230613 | 113900 | 958394160 | 12620 | 12630 | 12630 | 12620 | 72 |
| 433 | 20230613 | 113800 | 957485420 | 12630 | 12590 | 12630 | 12590 | 7677 |
| 434 | 20230613 | 113700 | 860768550 | 12590 | 12590 | 12590 | 12580 | 2412 |
| 435 | 20230613 | 113600 | 830404470 | 12590 | 12590 | 12590 | 12590 | 16 |
| 436 | 20230613 | 113500 | 830203030 | 12590 | 12590 | 12590 | 12590 | 0 |
| 437 | 20230613 | 113400 | 830203030 | 12590 | 12590 | 12590 | 12580 | 621 |
| 438 | 20230613 | 113300 | 822389140 | 12580 | 12580 | 12580 | 12580 | 3822 |
| 439 | 20230613 | 113200 | 774308380 | 12580 | 12580 | 12580 | 12580 | 576 |
| 440 | 20230613 | 113100 | 767062300 | 12580 | 12580 | 12580 | 12580 | 10 |
| 441 | 20230613 | 113000 | 766936500 | 12570 | 12570 | 12570 | 12570 | 70 |
| 442 | 20230613 | 112900 | 766056600 | 12570 | 12580 | 12580 | 12570 | 402 |
| 443 | 20230613 | 112800 | 761003440 | 12580 | 12580 | 12580 | 12580 | 10 |
| 444 | 20230613 | 112700 | 760877640 | 12570 | 12570 | 12570 | 12570 | 1 |
| 445 | 20230613 | 112600 | 760865070 | 12570 | 12570 | 12570 | 12570 | 0 |
| 446 | 20230613 | 112500 | 760865070 | 12570 | 12570 | 12570 | 12570 | 455 |
| 447 | 20230613 | 112400 | 755145720 | 12570 | 12570 | 12570 | 12570 | 9 |
| 448 | 20230613 | 112300 | 755032590 | 12570 | 12570 | 12570 | 12570 | 68 |
| 449 | 20230613 | 112200 | 754177830 | 12570 | 12570 | 12570 | 12570 | 639 |
| 450 | 20230613 | 112100 | 746145600 | 12570 | 12570 | 12570 | 12570 | 67 |
| 451 | 20230613 | 112000 | 745303410 | 12570 | 12570 | 12570 | 12570 | 10 |
| 452 | 20230613 | 111900 | 745177710 | 12570 | 12570 | 12570 | 12570 | 1 |
| 453 | 20230613 | 111800 | 745165140 | 12570 | 12570 | 12570 | 12570 | 0 |
| 454 | 20230613 | 111700 | 745165140 | 12570 | 12570 | 12570 | 12570 | 10 |
| 455 | 20230613 | 111600 | 745039440 | 12570 | 12570 | 12570 | 12570 | 0 |
| 456 | 20230613 | 111500 | 745039440 | 12570 | 12570 | 12570 | 12570 | 9 |
| 457 | 20230613 | 111400 | 744926310 | 12560 | 12560 | 12560 | 12560 | 200 |
| 458 | 20230613 | 111300 | 742414310 | 12560 | 12560 | 12560 | 12560 | 0 |
| 459 | 20230613 | 111200 | 742414310 | 12560 | 12560 | 12560 | 12560 | 322 |
| 460 | 20230613 | 111100 | 738369990 | 12570 | 12570 | 12570 | 12570 | 329 |
| 461 | 20230613 | 111000 | 734234460 | 12560 | 12560 | 12560 | 12560 | 100 |
| 462 | 20230613 | 110900 | 732978460 | 12570 | 12570 | 12570 | 12570 | 22 |
| 463 | 20230613 | 110800 | 732701920 | 12570 | 12570 | 12570 | 12570 | 179 |
| 464 | 20230613 | 110700 | 730451890 | 12580 | 12580 | 12580 | 12580 | 325 |
| 465 | 20230613 | 110600 | 726363390 | 12580 | 12570 | 12580 | 12570 | 1293 |
| 466 | 20230613 | 110500 | 710100380 | 12560 | 12560 | 12560 | 12560 | 100 |
| 467 | 20230613 | 110400 | 708844380 | 12560 | 12560 | 12560 | 12560 | 1020 |
| 468 | 20230613 | 110300 | 696033180 | 12550 | 12560 | 12560 | 12550 | 94 |
| 469 | 20230613 | 110200 | 694853390 | 12560 | 12560 | 12570 | 12560 | 136 |
| 470 | 20230613 | 110100 | 693145130 | 12560 | 12560 | 12570 | 12560 | 125 |
| 471 | 20230613 | 110000 | 691574850 | 12550 | 12560 | 12560 | 12550 | 35 |
| 472 | 20230613 | 105900 | 691135530 | 12560 | 12560 | 12560 | 12560 | 103 |
| 473 | 20230613 | 105800 | 689841850 | 12560 | 12560 | 12560 | 12560 | 80 |
| 474 | 20230613 | 105700 | 688837050 | 12550 | 12550 | 12550 | 12550 | 111 |
| 475 | 20230613 | 105600 | 687444000 | 12540 | 12540 | 12540 | 12540 | 101 |
| 476 | 20230613 | 105500 | 686177460 | 12540 | 12540 | 12540 | 12540 | 0 |
| 477 | 20230613 | 105400 | 686177460 | 12540 | 12540 | 12540 | 12540 | 10 |
| 478 | 20230613 | 105300 | 686052060 | 12530 | 12530 | 12530 | 12530 | 0 |
| 479 | 20230613 | 105200 | 686052060 | 12530 | 12550 | 12550 | 12530 | 986 |
| 480 | 20230613 | 105100 | 673693310 | 12550 | 12550 | 12550 | 12540 | 295 |
| 481 | 20230613 | 105000 | 669991070 | 12540 | 12540 | 12550 | 12540 | 107 |
| 482 | 20230613 | 104900 | 668649240 | 12560 | 12550 | 12560 | 12550 | 9 |
| 483 | 20230613 | 104800 | 668536220 | 12560 | 12540 | 12560 | 12540 | 109 |
| 484 | 20230613 | 104700 | 667169180 | 12540 | 12540 | 12540 | 12540 | 1 |
| 485 | 20230613 | 104600 | 667156640 | 12540 | 12540 | 12540 | 12540 | 0 |
| 486 | 20230613 | 104500 | 667156640 | 12540 | 12530 | 12540 | 12530 | 70 |
| 487 | 20230613 | 104400 | 666279440 | 12530 | 12560 | 12560 | 12530 | 407 |
| 488 | 20230613 | 104300 | 661177030 | 12560 | 12560 | 12570 | 12560 | 698 |
| 489 | 20230613 | 104200 | 652404150 | 12560 | 12560 | 12560 | 12560 | 110 |
| 490 | 20230613 | 104100 | 651022550 | 12560 | 12550 | 12560 | 12550 | 64 |
| 491 | 20230613 | 104000 | 650219250 | 12570 | 12560 | 12570 | 12560 | 560 |
| 492 | 20230613 | 103900 | 643185570 | 12540 | 12540 | 12540 | 12540 | 0 |
| 493 | 20230613 | 103800 | 643185570 | 12540 | 12550 | 12550 | 12540 | 560 |
| 494 | 20230613 | 103700 | 636157770 | 12540 | 12540 | 12540 | 12540 | 1 |
| 495 | 20230613 | 103600 | 636145230 | 12540 | 12540 | 12540 | 12540 | 4 |
| 496 | 20230613 | 103500 | 636095070 | 12530 | 12530 | 12530 | 12530 | 0 |
| 497 | 20230613 | 103400 | 636095070 | 12530 | 12550 | 12550 | 12530 | 113 |
| 498 | 20230613 | 103300 | 634677750 | 12560 | 12560 | 12560 | 12560 | 19 |
| 499 | 20230613 | 103200 | 634439110 | 12560 | 12560 | 12560 | 12560 | 5 |
| 500 | 20230613 | 103100 | 634376310 | 12550 | 12550 | 12550 | 12550 | 48 |
| 501 | 20230613 | 103000 | 633773910 | 12550 | 12560 | 12560 | 12540 | 204 |
| 502 | 20230613 | 102900 | 631212470 | 12550 | 12530 | 12550 | 12530 | 35 |
| 503 | 20230613 | 102800 | 630773350 | 12530 | 12540 | 12540 | 12530 | 45 |
| 504 | 20230613 | 102700 | 630209340 | 12540 | 12540 | 12540 | 12540 | 24 |
| 505 | 20230613 | 102600 | 629908380 | 12540 | 12550 | 12550 | 12540 | 769 |
| 506 | 20230613 | 102500 | 620259740 | 12560 | 12550 | 12560 | 12550 | 33 |
| 507 | 20230613 | 102400 | 619845460 | 12550 | 12550 | 12550 | 12540 | 110 |
| 508 | 20230613 | 102300 | 618465270 | 12550 | 12550 | 12550 | 12550 | 0 |
| 509 | 20230613 | 102200 | 618465270 | 12550 | 12550 | 12560 | 12550 | 80 |
| 510 | 20230613 | 102100 | 617460850 | 12550 | 12560 | 12560 | 12540 | 429 |
| 511 | 20230613 | 102000 | 612076170 | 12560 | 12550 | 12560 | 12550 | 14 |
| 512 | 20230613 | 101900 | 611900400 | 12560 | 12560 | 12560 | 12560 | 112 |
| 513 | 20230613 | 101800 | 610493680 | 12570 | 12570 | 12570 | 12570 | 29 |
| 514 | 20230613 | 101700 | 610129150 | 12560 | 12570 | 12570 | 12560 | 24 |
| 515 | 20230613 | 101600 | 609827480 | 12570 | 12570 | 12580 | 12570 | 269 |
| 516 | 20230613 | 101500 | 606445990 | 12580 | 12580 | 12580 | 12580 | 0 |
| 517 | 20230613 | 101400 | 606445990 | 12580 | 12590 | 12590 | 12580 | 160 |
| 518 | 20230613 | 101300 | 604432090 | 12590 | 12590 | 12590 | 12590 | 131 |
| 519 | 20230613 | 101200 | 602782800 | 12590 | 12590 | 12590 | 12590 | 31 |
| 520 | 20230613 | 101100 | 602392510 | 12590 | 12590 | 12590 | 12590 | 303 |
| 521 | 20230613 | 101000 | 598577740 | 12590 | 12580 | 12590 | 12570 | 361 |
| 522 | 20230613 | 100900 | 594036030 | 12560 | 12580 | 12580 | 12560 | 513 |
| 523 | 20230613 | 100800 | 587592560 | 12580 | 12570 | 12580 | 12570 | 109 |
| 524 | 20230613 | 100700 | 586222140 | 12560 | 12570 | 12570 | 12560 | 420 |
| 525 | 20230613 | 100600 | 580942780 | 12560 | 12550 | 12570 | 12550 | 413 |
| 526 | 20230613 | 100500 | 575756020 | 12550 | 12550 | 12550 | 12550 | 24 |
| 527 | 20230613 | 100400 | 575454820 | 12540 | 12560 | 12560 | 12540 | 31 |
| 528 | 20230613 | 100300 | 575065480 | 12560 | 12560 | 12560 | 12560 | 14 |
| 529 | 20230613 | 100200 | 574889640 | 12540 | 12540 | 12550 | 12540 | 1030 |
| 530 | 20230613 | 100100 | 561965080 | 12550 | 12530 | 12550 | 12530 | 160 |
| 531 | 20230613 | 100000 | 559959050 | 12530 | 12540 | 12540 | 12530 | 37 |
| 532 | 20230613 | 095900 | 559495270 | 12530 | 12540 | 12540 | 12530 | 160 |
| 533 | 20230613 | 095800 | 557490370 | 12540 | 12540 | 12540 | 12540 | 65 |
| 534 | 20230613 | 095700 | 556675270 | 12540 | 12540 | 12540 | 12540 | 89 |
| 535 | 20230613 | 095600 | 555559210 | 12540 | 12540 | 12540 | 12540 | 40 |
| 536 | 20230613 | 095500 | 555057610 | 12540 | 12520 | 12540 | 12520 | 10 |
| 537 | 20230613 | 095400 | 554932230 | 12510 | 12510 | 12510 | 12510 | 0 |
| 538 | 20230613 | 095300 | 554932230 | 12510 | 12510 | 12510 | 12510 | 210 |
| 539 | 20230613 | 095200 | 552305130 | 12510 | 12530 | 12530 | 12510 | 305 |
| 540 | 20230613 | 095100 | 548485620 | 12510 | 12530 | 12530 | 12510 | 374 |
| 541 | 20230613 | 095000 | 543801760 | 12530 | 12550 | 12550 | 12530 | 988 |
| 542 | 20230613 | 094900 | 531404270 | 12550 | 12560 | 12560 | 12550 | 257 |
| 543 | 20230613 | 094800 | 528177850 | 12560 | 12550 | 12560 | 12550 | 646 |
| 544 | 20230613 | 094700 | 520068090 | 12550 | 12550 | 12550 | 12550 | 100 |
| 545 | 20230613 | 094600 | 518813090 | 12560 | 12520 | 12560 | 12520 | 2671 |
| 546 | 20230613 | 094500 | 485311570 | 12500 | 12500 | 12500 | 12500 | 10 |
| 547 | 20230613 | 094400 | 485186570 | 12500 | 12500 | 12500 | 12500 | 8 |
| 548 | 20230613 | 094300 | 485086570 | 12500 | 12510 | 12510 | 12500 | 384 |
| 549 | 20230613 | 094200 | 480283280 | 12510 | 12500 | 12510 | 12500 | 51 |
| 550 | 20230613 | 094100 | 479645280 | 12510 | 12480 | 12510 | 12480 | 1176 |
| 551 | 20230613 | 094000 | 464951040 | 12480 | 12480 | 12480 | 12480 | 3 |
| 552 | 20230613 | 093900 | 464913600 | 12480 | 12460 | 12480 | 12460 | 305 |
| 553 | 20230613 | 093800 | 461113240 | 12460 | 12480 | 12480 | 12460 | 1101 |
| 554 | 20230613 | 093700 | 447388090 | 12480 | 12500 | 12500 | 12480 | 233 |
| 555 | 20230613 | 093600 | 444478120 | 12500 | 12500 | 12500 | 12500 | 5 |
| 556 | 20230613 | 093500 | 444415620 | 12500 | 12510 | 12510 | 12500 | 14 |
| 557 | 20230613 | 093400 | 444240490 | 12500 | 12500 | 12500 | 12500 | 103 |
| 558 | 20230613 | 093300 | 442952990 | 12470 | 12510 | 12510 | 12470 | 297 |
| 559 | 20230613 | 093200 | 439246120 | 12510 | 12500 | 12510 | 12500 | 588 |
| 560 | 20230613 | 093100 | 431890690 | 12510 | 12500 | 12510 | 12450 | 1607 |
| 561 | 20230613 | 093000 | 411843440 | 12500 | 12520 | 12590 | 12500 | 2042 |
| 562 | 20230613 | 092900 | 386309090 | 12520 | 12540 | 12540 | 12520 | 330 |
| 563 | 20230613 | 092800 | 382173810 | 12540 | 12540 | 12540 | 12540 | 174 |
| 564 | 20230613 | 092700 | 379991850 | 12530 | 12530 | 12530 | 12530 | 41 |
| 565 | 20230613 | 092600 | 379478120 | 12540 | 12550 | 12550 | 12540 | 15 |
| 566 | 20230613 | 092500 | 379289930 | 12590 | 12590 | 12600 | 12590 | 680 |
| 567 | 20230613 | 092400 | 370722220 | 12600 | 12580 | 12600 | 12580 | 1821 |
| 568 | 20230613 | 092300 | 347783780 | 12580 | 12550 | 12580 | 12540 | 183 |
| 569 | 20230613 | 092200 | 345488500 | 12590 | 12520 | 12590 | 12520 | 1791 |
| 570 | 20230613 | 092100 | 323027880 | 12510 | 12480 | 12510 | 12480 | 830 |
| 571 | 20230613 | 092000 | 312652730 | 12460 | 12460 | 12460 | 12460 | 308 |
| 572 | 20230613 | 091900 | 308815050 | 12460 | 12460 | 12500 | 12450 | 3443 |
| 573 | 20230613 | 091800 | 265880830 | 12450 | 12450 | 12450 | 12450 | 0 |
| 574 | 20230613 | 091700 | 265880830 | 12450 | 12450 | 12450 | 12440 | 148 |
| 575 | 20230613 | 091600 | 264038750 | 12470 | 12470 | 12470 | 12440 | 581 |
| 576 | 20230613 | 091500 | 256801670 | 12470 | 12470 | 12470 | 12470 | 10 |
| 577 | 20230613 | 091400 | 256676970 | 12480 | 12490 | 12500 | 12470 | 30 |
| 578 | 20230613 | 091300 | 256302550 | 12490 | 12470 | 12490 | 12440 | 1064 |
| 579 | 20230613 | 091200 | 243050570 | 12480 | 12520 | 12520 | 12460 | 142 |
| 580 | 20230613 | 091100 | 241279340 | 12410 | 12490 | 12490 | 12410 | 1491 |
| 581 | 20230613 | 091000 | 222728030 | 12560 | 12430 | 12560 | 12430 | 1043 |
| 582 | 20230613 | 090900 | 209669530 | 12430 | 12420 | 12430 | 12410 | 98 |
| 583 | 20230613 | 090800 | 208451480 | 12410 | 12530 | 12530 | 12410 | 6606 |
| 584 | 20230613 | 090700 | 126202350 | 12530 | 12550 | 12550 | 12520 | 685 |
| 585 | 20230613 | 090600 | 117622980 | 12540 | 12600 | 12600 | 12540 | 2126 |
| 586 | 20230613 | 090500 | 90921290 | 12600 | 12610 | 12650 | 12600 | 1128 |
| 587 | 20230613 | 090400 | 76695560 | 12610 | 12580 | 12610 | 12550 | 2279 |
| 588 | 20230613 | 090300 | 48023400 | 12610 | 12610 | 12610 | 12600 | 298 |
| 589 | 20230613 | 090200 | 44266880 | 12600 | 12550 | 12650 | 12540 | 1585 |
| 590 | 20230613 | 090100 | 24305160 | 12580 | 12540 | 12590 | 12530 | 767 |
| 591 | 20230613 | 090000 | 14681190 | 12500 | 12410 | 12500 | 12410 | 1141 |