32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 1216 |
| 3 | 20230615 | 190500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 4 | 20230615 | 190400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 5 | 20230615 | 190300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 6 | 20230615 | 190200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 7 | 20230615 | 190100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 8 | 20230615 | 190000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 9 | 20230615 | 185900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 10 | 20230615 | 185800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 11 | 20230615 | 185700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 12 | 20230615 | 185600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 13 | 20230615 | 185500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 14 | 20230615 | 185400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 15 | 20230615 | 185300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 16 | 20230615 | 185200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 17 | 20230615 | 185100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 18 | 20230615 | 185000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 19 | 20230615 | 184900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 20 | 20230615 | 184800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 21 | 20230615 | 184700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 22 | 20230615 | 184600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 23 | 20230615 | 184500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 24 | 20230615 | 184400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 25 | 20230615 | 184300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 26 | 20230615 | 184200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 27 | 20230615 | 184100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 28 | 20230615 | 184000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 29 | 20230615 | 183900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 30 | 20230615 | 183800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 31 | 20230615 | 183700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 32 | 20230615 | 183600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 1216 |
| 33 | 20230615 | 183500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 34 | 20230615 | 183400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 35 | 20230615 | 183300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 36 | 20230615 | 183200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 37 | 20230615 | 183100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 38 | 20230615 | 183000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 39 | 20230615 | 182900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 40 | 20230615 | 182800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 41 | 20230615 | 182700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 42 | 20230615 | 182600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 43 | 20230615 | 182500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 44 | 20230615 | 182400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 45 | 20230615 | 182300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 46 | 20230615 | 182200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 47 | 20230615 | 182100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 48 | 20230615 | 182000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 49 | 20230615 | 181900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 50 | 20230615 | 181800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 51 | 20230615 | 181700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 52 | 20230615 | 181600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 53 | 20230615 | 181500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 54 | 20230615 | 181400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 55 | 20230615 | 181300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 56 | 20230615 | 181200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 57 | 20230615 | 181100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 58 | 20230615 | 181000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 59 | 20230615 | 180900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 60 | 20230615 | 180800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 61 | 20230615 | 180700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 62 | 20230615 | 180600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 1216 |
| 63 | 20230615 | 180500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 64 | 20230615 | 180400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 65 | 20230615 | 180300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 66 | 20230615 | 180200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 67 | 20230615 | 180100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 68 | 20230615 | 180000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 69 | 20230615 | 175900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 70 | 20230615 | 175800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 71 | 20230615 | 175700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 72 | 20230615 | 175600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 73 | 20230615 | 175500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 74 | 20230615 | 175400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 75 | 20230615 | 175300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 76 | 20230615 | 175200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 77 | 20230615 | 175100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 78 | 20230615 | 175000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 79 | 20230615 | 174900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 80 | 20230615 | 174800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 81 | 20230615 | 174700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 82 | 20230615 | 174600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 83 | 20230615 | 174500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 84 | 20230615 | 174400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 85 | 20230615 | 174300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 86 | 20230615 | 174200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 87 | 20230615 | 174100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 88 | 20230615 | 174000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 89 | 20230615 | 173900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 90 | 20230615 | 173800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 91 | 20230615 | 173700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 92 | 20230615 | 173600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 1216 |
| 93 | 20230615 | 173500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 94 | 20230615 | 173400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 95 | 20230615 | 173300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 96 | 20230615 | 173200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 97 | 20230615 | 173100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 98 | 20230615 | 173000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 99 | 20230615 | 172900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 100 | 20230615 | 172800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 101 | 20230615 | 172700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 102 | 20230615 | 172600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 103 | 20230615 | 172500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 104 | 20230615 | 172400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 105 | 20230615 | 172300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 106 | 20230615 | 172200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 107 | 20230615 | 172100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 108 | 20230615 | 172000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 109 | 20230615 | 171900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 110 | 20230615 | 171800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 111 | 20230615 | 171700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 112 | 20230615 | 171600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 113 | 20230615 | 171500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 114 | 20230615 | 171400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 115 | 20230615 | 171300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 116 | 20230615 | 171200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 117 | 20230615 | 171100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 118 | 20230615 | 171000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 119 | 20230615 | 170900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 120 | 20230615 | 170800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 121 | 20230615 | 170700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 122 | 20230615 | 170600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 1216 |
| 123 | 20230615 | 170500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 124 | 20230615 | 170400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 125 | 20230615 | 170300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 126 | 20230615 | 170200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 127 | 20230615 | 170100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 128 | 20230615 | 170000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 129 | 20230615 | 165900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 130 | 20230615 | 165800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 131 | 20230615 | 165700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 132 | 20230615 | 165600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 133 | 20230615 | 165500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 134 | 20230615 | 165400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 135 | 20230615 | 165300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 136 | 20230615 | 165200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 137 | 20230615 | 165100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 138 | 20230615 | 165000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 139 | 20230615 | 164900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 140 | 20230615 | 164800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 141 | 20230615 | 164700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 142 | 20230615 | 164600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 143 | 20230615 | 164500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 144 | 20230615 | 164400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 145 | 20230615 | 164300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 146 | 20230615 | 164200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 147 | 20230615 | 164100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 148 | 20230615 | 164000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 149 | 20230615 | 163900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 150 | 20230615 | 163800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 151 | 20230615 | 163700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 152 | 20230615 | 163600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 1216 |
| 153 | 20230615 | 163500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 154 | 20230615 | 163400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 155 | 20230615 | 163300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 156 | 20230615 | 163200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 157 | 20230615 | 163100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 158 | 20230615 | 163000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 159 | 20230615 | 162900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 160 | 20230615 | 162800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 161 | 20230615 | 162700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 162 | 20230615 | 162600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 163 | 20230615 | 162500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 164 | 20230615 | 162400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 165 | 20230615 | 162300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 166 | 20230615 | 162200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 167 | 20230615 | 162100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 168 | 20230615 | 162000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 169 | 20230615 | 161900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 170 | 20230615 | 161800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 171 | 20230615 | 161700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 172 | 20230615 | 161600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 173 | 20230615 | 161500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 174 | 20230615 | 161400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 175 | 20230615 | 161300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 176 | 20230615 | 161200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 177 | 20230615 | 161100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 178 | 20230615 | 161000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 179 | 20230615 | 160900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 180 | 20230615 | 160800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 181 | 20230615 | 160700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 182 | 20230615 | 160600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 1216 |
| 183 | 20230615 | 160500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 184 | 20230615 | 160400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 185 | 20230615 | 160300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 186 | 20230615 | 160200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 187 | 20230615 | 160100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 188 | 20230615 | 160000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 189 | 20230615 | 155900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 190 | 20230615 | 155800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 191 | 20230615 | 155700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 192 | 20230615 | 155600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 193 | 20230615 | 155500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 194 | 20230615 | 155400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 195 | 20230615 | 155300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 196 | 20230615 | 155200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 197 | 20230615 | 155100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 198 | 20230615 | 155000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 199 | 20230615 | 154900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 200 | 20230615 | 154800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 201 | 20230615 | 154700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 202 | 20230615 | 154600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 203 | 20230615 | 154500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 204 | 20230615 | 154400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 205 | 20230615 | 154300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 206 | 20230615 | 154200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 207 | 20230615 | 154100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 208 | 20230615 | 154000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 209 | 20230615 | 153900 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 210 | 20230615 | 153800 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 211 | 20230615 | 153700 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 212 | 20230615 | 153600 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 1216 |
| 213 | 20230615 | 153500 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 214 | 20230615 | 153400 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 215 | 20230615 | 153300 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 216 | 20230615 | 153200 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 217 | 20230615 | 153100 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 0 |
| 218 | 20230615 | 153000 | 2934195580 | 15590 | 15590 | 15590 | 15590 | 1216 |
| 219 | 20230615 | 152900 | 2915238140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 220 | 20230615 | 152800 | 2915238140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 221 | 20230615 | 152700 | 2915238140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 222 | 20230615 | 152600 | 2915238140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 223 | 20230615 | 152500 | 2915238140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 224 | 20230615 | 152400 | 2915238140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 225 | 20230615 | 152300 | 2915238140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 226 | 20230615 | 152200 | 2915238140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 227 | 20230615 | 152100 | 2915238140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 228 | 20230615 | 152000 | 2915238140 | 15590 | 15590 | 15590 | 15590 | 0 |
| 229 | 20230615 | 151900 | 2915238140 | 15590 | 15600 | 15600 | 15590 | 94 |
| 230 | 20230615 | 151800 | 2913772020 | 15610 | 15610 | 15620 | 15610 | 229 |
| 231 | 20230615 | 151700 | 2910196960 | 15610 | 15600 | 15610 | 15590 | 86 |
| 232 | 20230615 | 151600 | 2908855650 | 15600 | 15590 | 15610 | 15590 | 349 |
| 233 | 20230615 | 151500 | 2903412230 | 15550 | 15560 | 15590 | 15550 | 2619 |
| 234 | 20230615 | 151400 | 2862666880 | 15560 | 15570 | 15570 | 15560 | 1387 |
| 235 | 20230615 | 151300 | 2841084130 | 15570 | 15560 | 15570 | 15560 | 372 |
| 236 | 20230615 | 151200 | 2835292240 | 15570 | 15590 | 15600 | 15560 | 868 |
| 237 | 20230615 | 151100 | 2821769120 | 15600 | 15610 | 15610 | 15580 | 426 |
| 238 | 20230615 | 151000 | 2815127240 | 15590 | 15640 | 15640 | 15590 | 2309 |
| 239 | 20230615 | 150900 | 2779083690 | 15630 | 15630 | 15630 | 15620 | 259 |
| 240 | 20230615 | 150800 | 2775035660 | 15630 | 15620 | 15640 | 15620 | 226 |
| 241 | 20230615 | 150700 | 2771502610 | 15620 | 15620 | 15640 | 15620 | 30 |
| 242 | 20230615 | 150600 | 2771033990 | 15620 | 15630 | 15640 | 15620 | 608 |
| 243 | 20230615 | 150500 | 2761528940 | 15640 | 15640 | 15640 | 15640 | 359 |
| 244 | 20230615 | 150400 | 2755914180 | 15650 | 15650 | 15660 | 15650 | 667 |
| 245 | 20230615 | 150300 | 2745475400 | 15650 | 15660 | 15660 | 15650 | 320 |
| 246 | 20230615 | 150200 | 2740464670 | 15640 | 15670 | 15670 | 15640 | 454 |
| 247 | 20230615 | 150100 | 2733358890 | 15660 | 15660 | 15670 | 15650 | 462 |
| 248 | 20230615 | 150000 | 2726120070 | 15670 | 15650 | 15670 | 15650 | 707 |
| 249 | 20230615 | 145900 | 2715045770 | 15670 | 15650 | 15670 | 15650 | 389 |
| 250 | 20230615 | 145800 | 2708955420 | 15670 | 15650 | 15670 | 15650 | 861 |
| 251 | 20230615 | 145700 | 2695467910 | 15650 | 15680 | 15680 | 15650 | 696 |
| 252 | 20230615 | 145600 | 2684572480 | 15680 | 15650 | 15680 | 15650 | 354 |
| 253 | 20230615 | 145500 | 2679026380 | 15650 | 15660 | 15680 | 15650 | 362 |
| 254 | 20230615 | 145400 | 2673353800 | 15660 | 15680 | 15680 | 15660 | 707 |
| 255 | 20230615 | 145300 | 2662274450 | 15660 | 15650 | 15680 | 15650 | 297 |
| 256 | 20230615 | 145200 | 2657619580 | 15640 | 15660 | 15660 | 15640 | 446 |
| 257 | 20230615 | 145100 | 2650638240 | 15680 | 15650 | 15680 | 15650 | 296 |
| 258 | 20230615 | 145000 | 2645999830 | 15650 | 15670 | 15670 | 15650 | 524 |
| 259 | 20230615 | 144900 | 2637792420 | 15660 | 15660 | 15660 | 15650 | 80 |
| 260 | 20230615 | 144800 | 2636539730 | 15660 | 15660 | 15670 | 15650 | 950 |
| 261 | 20230615 | 144700 | 2621658860 | 15660 | 15650 | 15670 | 15650 | 602 |
| 262 | 20230615 | 144600 | 2612228930 | 15650 | 15650 | 15660 | 15650 | 350 |
| 263 | 20230615 | 144500 | 2606750380 | 15650 | 15650 | 15670 | 15640 | 573 |
| 264 | 20230615 | 144400 | 2597780740 | 15640 | 15640 | 15650 | 15640 | 158 |
| 265 | 20230615 | 144300 | 2595309550 | 15650 | 15650 | 15650 | 15640 | 596 |
| 266 | 20230615 | 144200 | 2585982270 | 15640 | 15650 | 15680 | 15640 | 494 |
| 267 | 20230615 | 144100 | 2578246520 | 15680 | 15650 | 15680 | 15640 | 324 |
| 268 | 20230615 | 144000 | 2573171520 | 15650 | 15680 | 15680 | 15650 | 466 |
| 269 | 20230615 | 143900 | 2565867650 | 15680 | 15640 | 15680 | 15640 | 338 |
| 270 | 20230615 | 143800 | 2560576950 | 15660 | 15640 | 15660 | 15640 | 174 |
| 271 | 20230615 | 143700 | 2557852390 | 15660 | 15630 | 15660 | 15630 | 314 |
| 272 | 20230615 | 143600 | 2552940500 | 15650 | 15650 | 15650 | 15640 | 358 |
| 273 | 20230615 | 143500 | 2547338080 | 15640 | 15640 | 15650 | 15630 | 471 |
| 274 | 20230615 | 143400 | 2539972710 | 15630 | 15640 | 15640 | 15630 | 338 |
| 275 | 20230615 | 143300 | 2534686500 | 15630 | 15630 | 15640 | 15620 | 166 |
| 276 | 20230615 | 143200 | 2532091830 | 15630 | 15630 | 15630 | 15620 | 211 |
| 277 | 20230615 | 143100 | 2528794010 | 15630 | 15630 | 15630 | 15620 | 557 |
| 278 | 20230615 | 143000 | 2520089240 | 15630 | 15650 | 15650 | 15620 | 267 |
| 279 | 20230615 | 142900 | 2515911520 | 15620 | 15620 | 15650 | 15620 | 486 |
| 280 | 20230615 | 142800 | 2508313800 | 15630 | 15650 | 15650 | 15630 | 593 |
| 281 | 20230615 | 142700 | 2499041640 | 15650 | 15630 | 15650 | 15630 | 351 |
| 282 | 20230615 | 142600 | 2493551490 | 15630 | 15640 | 15640 | 15630 | 1261 |
| 283 | 20230615 | 142500 | 2473836880 | 15630 | 15630 | 15650 | 15630 | 289 |
| 284 | 20230615 | 142400 | 2469316610 | 15630 | 15630 | 15630 | 15620 | 285 |
| 285 | 20230615 | 142300 | 2464862530 | 15630 | 15620 | 15650 | 15620 | 292 |
| 286 | 20230615 | 142200 | 2460294860 | 15620 | 15630 | 15630 | 15620 | 292 |
| 287 | 20230615 | 142100 | 2455732390 | 15630 | 15630 | 15640 | 15630 | 317 |
| 288 | 20230615 | 142000 | 2450775600 | 15630 | 15630 | 15640 | 15620 | 310 |
| 289 | 20230615 | 141900 | 2445931220 | 15630 | 15640 | 15650 | 15630 | 283 |
| 290 | 20230615 | 141800 | 2441505070 | 15640 | 15650 | 15660 | 15640 | 399 |
| 291 | 20230615 | 141700 | 2435259070 | 15650 | 15670 | 15670 | 15650 | 359 |
| 292 | 20230615 | 141600 | 2429634370 | 15680 | 15640 | 15680 | 15640 | 353 |
| 293 | 20230615 | 141500 | 2424105770 | 15640 | 15650 | 15680 | 15640 | 324 |
| 294 | 20230615 | 141400 | 2419031890 | 15640 | 15640 | 15680 | 15640 | 346 |
| 295 | 20230615 | 141300 | 2413619210 | 15680 | 15620 | 15680 | 15610 | 267 |
| 296 | 20230615 | 141200 | 2409446510 | 15620 | 15680 | 15680 | 15620 | 331 |
| 297 | 20230615 | 141100 | 2404263620 | 15680 | 15620 | 15680 | 15620 | 322 |
| 298 | 20230615 | 141000 | 2399222400 | 15620 | 15680 | 15680 | 15620 | 453 |
| 299 | 20230615 | 140900 | 2392120980 | 15610 | 15610 | 15610 | 15610 | 26 |
| 300 | 20230615 | 140800 | 2391715120 | 15600 | 15610 | 15690 | 15600 | 791 |
| 301 | 20230615 | 140700 | 2379324150 | 15610 | 15610 | 15630 | 15600 | 732 |
| 302 | 20230615 | 140600 | 2367895230 | 15610 | 15620 | 15620 | 15610 | 131 |
| 303 | 20230615 | 140500 | 2365849450 | 15620 | 15620 | 15650 | 15610 | 340 |
| 304 | 20230615 | 140400 | 2360533650 | 15620 | 15630 | 15630 | 15620 | 80 |
| 305 | 20230615 | 140300 | 2359283290 | 15630 | 15630 | 15630 | 15620 | 364 |
| 306 | 20230615 | 140200 | 2353595230 | 15630 | 15640 | 15640 | 15620 | 237 |
| 307 | 20230615 | 140100 | 2349889260 | 15620 | 15640 | 15640 | 15620 | 260 |
| 308 | 20230615 | 140000 | 2345824510 | 15650 | 15650 | 15650 | 15650 | 315 |
| 309 | 20230615 | 135900 | 2340894760 | 15650 | 15670 | 15670 | 15650 | 1174 |
| 310 | 20230615 | 135800 | 2322516890 | 15670 | 15670 | 15670 | 15670 | 29 |
| 311 | 20230615 | 135700 | 2322062460 | 15660 | 15680 | 15680 | 15650 | 335 |
| 312 | 20230615 | 135600 | 2316813730 | 15680 | 15660 | 15680 | 15650 | 124 |
| 313 | 20230615 | 135500 | 2314872460 | 15670 | 15660 | 15680 | 15660 | 392 |
| 314 | 20230615 | 135400 | 2308731440 | 15670 | 15660 | 15680 | 15660 | 185 |
| 315 | 20230615 | 135300 | 2305833540 | 15660 | 15660 | 15680 | 15660 | 64 |
| 316 | 20230615 | 135200 | 2304831140 | 15660 | 15660 | 15680 | 15660 | 243 |
| 317 | 20230615 | 135100 | 2301021900 | 15660 | 15690 | 15690 | 15650 | 328 |
| 318 | 20230615 | 135000 | 2295879570 | 15650 | 15660 | 15660 | 15650 | 148 |
| 319 | 20230615 | 134900 | 2293562000 | 15660 | 15660 | 15660 | 15660 | 638 |
| 320 | 20230615 | 134800 | 2283570920 | 15660 | 15660 | 15660 | 15650 | 224 |
| 321 | 20230615 | 134700 | 2280063290 | 15670 | 15670 | 15670 | 15670 | 193 |
| 322 | 20230615 | 134600 | 2277038980 | 15670 | 15660 | 15680 | 15660 | 622 |
| 323 | 20230615 | 134500 | 2267294300 | 15680 | 15680 | 15680 | 15680 | 7 |
| 324 | 20230615 | 134400 | 2267184540 | 15660 | 15660 | 15660 | 15650 | 150 |
| 325 | 20230615 | 134300 | 2264836650 | 15660 | 15650 | 15680 | 15650 | 444 |
| 326 | 20230615 | 134200 | 2257881270 | 15650 | 15660 | 15660 | 15650 | 133 |
| 327 | 20230615 | 134100 | 2255799600 | 15680 | 15680 | 15680 | 15650 | 224 |
| 328 | 20230615 | 134000 | 2252287430 | 15650 | 15680 | 15680 | 15650 | 166 |
| 329 | 20230615 | 133900 | 2249689230 | 15680 | 15640 | 15680 | 15630 | 1122 |
| 330 | 20230615 | 133800 | 2232130840 | 15640 | 15640 | 15650 | 15640 | 257 |
| 331 | 20230615 | 133700 | 2228109360 | 15650 | 15640 | 15650 | 15640 | 349 |
| 332 | 20230615 | 133600 | 2222650000 | 15640 | 15630 | 15640 | 15630 | 162 |
| 333 | 20230615 | 133500 | 2220116430 | 15630 | 15670 | 15670 | 15630 | 545 |
| 334 | 20230615 | 133400 | 2211584350 | 15660 | 15660 | 15670 | 15660 | 171 |
| 335 | 20230615 | 133300 | 2208906200 | 15660 | 15670 | 15670 | 15660 | 410 |
| 336 | 20230615 | 133200 | 2202481560 | 15670 | 15690 | 15700 | 15670 | 340 |
| 337 | 20230615 | 133100 | 2197149740 | 15680 | 15680 | 15680 | 15680 | 153 |
| 338 | 20230615 | 133000 | 2194750700 | 15690 | 15680 | 15700 | 15680 | 567 |
| 339 | 20230615 | 132900 | 2185849100 | 15680 | 15670 | 15700 | 15670 | 257 |
| 340 | 20230615 | 132800 | 2181818800 | 15670 | 15680 | 15700 | 15670 | 215 |
| 341 | 20230615 | 132700 | 2178447630 | 15670 | 15680 | 15680 | 15670 | 108 |
| 342 | 20230615 | 132600 | 2176754300 | 15700 | 15700 | 15700 | 15680 | 319 |
| 343 | 20230615 | 132500 | 2171748400 | 15680 | 15670 | 15700 | 15670 | 266 |
| 344 | 20230615 | 132400 | 2167574040 | 15670 | 15700 | 15700 | 15670 | 113 |
| 345 | 20230615 | 132300 | 2165802940 | 15690 | 15680 | 15700 | 15650 | 401 |
| 346 | 20230615 | 132200 | 2159518240 | 15680 | 15690 | 15700 | 15670 | 383 |
| 347 | 20230615 | 132100 | 2153511150 | 15690 | 15690 | 15690 | 15680 | 66 |
| 348 | 20230615 | 132000 | 2152476190 | 15680 | 15670 | 15680 | 15670 | 195 |
| 349 | 20230615 | 131900 | 2149420320 | 15670 | 15660 | 15670 | 15660 | 18 |
| 350 | 20230615 | 131800 | 2149138370 | 15670 | 15660 | 15670 | 15660 | 278 |
| 351 | 20230615 | 131700 | 2144782960 | 15670 | 15650 | 15670 | 15640 | 43 |
| 352 | 20230615 | 131600 | 2144109970 | 15650 | 15670 | 15670 | 15650 | 57 |
| 353 | 20230615 | 131500 | 2143217780 | 15650 | 15640 | 15670 | 15640 | 494 |
| 354 | 20230615 | 131400 | 2135484590 | 15640 | 15650 | 15670 | 15640 | 261 |
| 355 | 20230615 | 131300 | 2131400250 | 15650 | 15650 | 15650 | 15650 | 15 |
| 356 | 20230615 | 131200 | 2131165500 | 15670 | 15650 | 15670 | 15650 | 278 |
| 357 | 20230615 | 131100 | 2126812730 | 15650 | 15650 | 15650 | 15650 | 23 |
| 358 | 20230615 | 131000 | 2126452780 | 15670 | 15660 | 15670 | 15640 | 212 |
| 359 | 20230615 | 130900 | 2123131080 | 15650 | 15630 | 15650 | 15630 | 200 |
| 360 | 20230615 | 130800 | 2120001220 | 15630 | 15640 | 15640 | 15630 | 220 |
| 361 | 20230615 | 130700 | 2116560540 | 15650 | 15660 | 15670 | 15650 | 80 |
| 362 | 20230615 | 130600 | 2115307890 | 15660 | 15660 | 15660 | 15660 | 37 |
| 363 | 20230615 | 130500 | 2114728470 | 15660 | 15650 | 15670 | 15640 | 210 |
| 364 | 20230615 | 130400 | 2111441930 | 15650 | 15660 | 15670 | 15650 | 113 |
| 365 | 20230615 | 130300 | 2109672390 | 15660 | 15660 | 15660 | 15650 | 243 |
| 366 | 20230615 | 130200 | 2105867460 | 15660 | 15670 | 15670 | 15650 | 81 |
| 367 | 20230615 | 130100 | 2104598950 | 15660 | 15660 | 15660 | 15660 | 136 |
| 368 | 20230615 | 130000 | 2102469190 | 15650 | 15650 | 15660 | 15650 | 55 |
| 369 | 20230615 | 125900 | 2101608370 | 15650 | 15650 | 15650 | 15650 | 82 |
| 370 | 20230615 | 125800 | 2100325070 | 15650 | 15650 | 15650 | 15650 | 337 |
| 371 | 20230615 | 125700 | 2095051020 | 15630 | 15630 | 15660 | 15630 | 80 |
| 372 | 20230615 | 125600 | 2093800380 | 15620 | 15620 | 15620 | 15620 | 264 |
| 373 | 20230615 | 125500 | 2089676700 | 15660 | 15660 | 15660 | 15660 | 17 |
| 374 | 20230615 | 125400 | 2089410480 | 15670 | 15670 | 15670 | 15670 | 1 |
| 375 | 20230615 | 125300 | 2089394810 | 15670 | 15670 | 15670 | 15600 | 560 |
| 376 | 20230615 | 125200 | 2080648800 | 15670 | 15690 | 15690 | 15670 | 100 |
| 377 | 20230615 | 125100 | 2079081510 | 15690 | 15680 | 15690 | 15680 | 258 |
| 378 | 20230615 | 125000 | 2075035070 | 15690 | 15690 | 15690 | 15690 | 29 |
| 379 | 20230615 | 124900 | 2074580060 | 15690 | 15690 | 15710 | 15690 | 224 |
| 380 | 20230615 | 124800 | 2071064700 | 15690 | 15700 | 15700 | 15690 | 45 |
| 381 | 20230615 | 124700 | 2070358570 | 15700 | 15700 | 15700 | 15700 | 101 |
| 382 | 20230615 | 124600 | 2068772870 | 15700 | 15700 | 15700 | 15700 | 95 |
| 383 | 20230615 | 124500 | 2067281370 | 15700 | 15680 | 15700 | 15680 | 46 |
| 384 | 20230615 | 124400 | 2066559700 | 15680 | 15700 | 15700 | 15680 | 107 |
| 385 | 20230615 | 124300 | 2064880300 | 15690 | 15700 | 15700 | 15690 | 117 |
| 386 | 20230615 | 124200 | 2063043610 | 15700 | 15720 | 15720 | 15700 | 237 |
| 387 | 20230615 | 124100 | 2059322570 | 15720 | 15710 | 15720 | 15700 | 306 |
| 388 | 20230615 | 124000 | 2054515430 | 15710 | 15710 | 15720 | 15710 | 283 |
| 389 | 20230615 | 123900 | 2050069430 | 15720 | 15730 | 15730 | 15720 | 860 |
| 390 | 20230615 | 123800 | 2036549220 | 15730 | 15720 | 15730 | 15720 | 665 |
| 391 | 20230615 | 123700 | 2026092170 | 15720 | 15720 | 15720 | 15710 | 252 |
| 392 | 20230615 | 123600 | 2022130770 | 15720 | 15690 | 15720 | 15690 | 90 |
| 393 | 20230615 | 123500 | 2020717510 | 15700 | 15690 | 15700 | 15690 | 563 |
| 394 | 20230615 | 123400 | 2011880250 | 15690 | 15690 | 15690 | 15690 | 194 |
| 395 | 20230615 | 123300 | 2008836390 | 15690 | 15690 | 15700 | 15690 | 40 |
| 396 | 20230615 | 123200 | 2008208780 | 15690 | 15690 | 15690 | 15690 | 177 |
| 397 | 20230615 | 123100 | 2005431650 | 15690 | 15680 | 15700 | 15680 | 318 |
| 398 | 20230615 | 123000 | 2000443060 | 15680 | 15690 | 15700 | 15680 | 168 |
| 399 | 20230615 | 122900 | 1997806950 | 15690 | 15650 | 15690 | 15650 | 111 |
| 400 | 20230615 | 122800 | 1996065890 | 15660 | 15660 | 15670 | 15660 | 371 |
| 401 | 20230615 | 122700 | 1990255520 | 15660 | 15620 | 15660 | 15620 | 567 |
| 402 | 20230615 | 122600 | 1981382950 | 15620 | 15600 | 15620 | 15600 | 2380 |
| 403 | 20230615 | 122500 | 1944254660 | 15600 | 15600 | 15600 | 15600 | 100 |
| 404 | 20230615 | 122400 | 1942694660 | 15600 | 15600 | 15600 | 15590 | 309 |
| 405 | 20230615 | 122300 | 1937874420 | 15600 | 15600 | 15600 | 15600 | 713 |
| 406 | 20230615 | 122200 | 1926751620 | 15600 | 15600 | 15600 | 15600 | 7 |
| 407 | 20230615 | 122100 | 1926642420 | 15600 | 15590 | 15600 | 15590 | 193 |
| 408 | 20230615 | 122000 | 1923632480 | 15590 | 15600 | 15600 | 15590 | 594 |
| 409 | 20230615 | 121900 | 1914371510 | 15600 | 15600 | 15600 | 15600 | 43 |
| 410 | 20230615 | 121800 | 1913700710 | 15600 | 15600 | 15600 | 15600 | 816 |
| 411 | 20230615 | 121700 | 1900971110 | 15600 | 15590 | 15600 | 15590 | 157 |
| 412 | 20230615 | 121600 | 1898522380 | 15590 | 15600 | 15600 | 15590 | 295 |
| 413 | 20230615 | 121500 | 1893923250 | 15600 | 15590 | 15600 | 15580 | 278 |
| 414 | 20230615 | 121400 | 1889590410 | 15590 | 15590 | 15590 | 15590 | 25 |
| 415 | 20230615 | 121300 | 1889200660 | 15590 | 15590 | 15590 | 15590 | 7 |
| 416 | 20230615 | 121200 | 1889091530 | 15590 | 15580 | 15590 | 15580 | 110 |
| 417 | 20230615 | 121100 | 1887376670 | 15580 | 15580 | 15590 | 15580 | 23 |
| 418 | 20230615 | 121000 | 1887018280 | 15580 | 15590 | 15590 | 15580 | 239 |
| 419 | 20230615 | 120900 | 1883293580 | 15590 | 15580 | 15590 | 15580 | 45 |
| 420 | 20230615 | 120800 | 1882592190 | 15580 | 15580 | 15580 | 15580 | 41 |
| 421 | 20230615 | 120700 | 1881953410 | 15590 | 15590 | 15590 | 15580 | 509 |
| 422 | 20230615 | 120600 | 1874021110 | 15590 | 15600 | 15600 | 15590 | 493 |
| 423 | 20230615 | 120500 | 1866331730 | 15600 | 15600 | 15600 | 15590 | 179 |
| 424 | 20230615 | 120400 | 1863540740 | 15600 | 15580 | 15600 | 15580 | 89 |
| 425 | 20230615 | 120300 | 1862153130 | 15580 | 15590 | 15590 | 15580 | 50 |
| 426 | 20230615 | 120200 | 1861374110 | 15590 | 15590 | 15600 | 15590 | 160 |
| 427 | 20230615 | 120100 | 1858879700 | 15590 | 15590 | 15590 | 15590 | 142 |
| 428 | 20230615 | 120000 | 1856665920 | 15580 | 15580 | 15590 | 15580 | 139 |
| 429 | 20230615 | 115900 | 1854500060 | 15580 | 15570 | 15590 | 15570 | 115 |
| 430 | 20230615 | 115800 | 1852707790 | 15570 | 15570 | 15580 | 15570 | 148 |
| 431 | 20230615 | 115700 | 1850402430 | 15570 | 15560 | 15580 | 15560 | 253 |
| 432 | 20230615 | 115600 | 1846465170 | 15550 | 15550 | 15560 | 15540 | 202 |
| 433 | 20230615 | 115500 | 1843324190 | 15540 | 15510 | 15540 | 15510 | 401 |
| 434 | 20230615 | 115400 | 1837099380 | 15510 | 15500 | 15510 | 15500 | 451 |
| 435 | 20230615 | 115300 | 1830104430 | 15510 | 15500 | 15510 | 15500 | 158 |
| 436 | 20230615 | 115200 | 1827654700 | 15490 | 15480 | 15490 | 15480 | 72 |
| 437 | 20230615 | 115100 | 1826540020 | 15480 | 15480 | 15480 | 15480 | 19 |
| 438 | 20230615 | 115000 | 1826245900 | 15480 | 15500 | 15500 | 15480 | 465 |
| 439 | 20230615 | 114900 | 1819042730 | 15500 | 15490 | 15500 | 15490 | 38 |
| 440 | 20230615 | 114800 | 1818453760 | 15490 | 15490 | 15500 | 15490 | 39 |
| 441 | 20230615 | 114700 | 1817849320 | 15490 | 15490 | 15500 | 15490 | 223 |
| 442 | 20230615 | 114600 | 1814392930 | 15490 | 15490 | 15500 | 15490 | 29 |
| 443 | 20230615 | 114500 | 1813943490 | 15500 | 15490 | 15500 | 15490 | 36 |
| 444 | 20230615 | 114400 | 1813385610 | 15490 | 15500 | 15500 | 15490 | 305 |
| 445 | 20230615 | 114300 | 1808660100 | 15490 | 15500 | 15500 | 15490 | 105 |
| 446 | 20230615 | 114200 | 1807033410 | 15500 | 15490 | 15510 | 15490 | 119 |
| 447 | 20230615 | 114100 | 1805188810 | 15500 | 15480 | 15500 | 15480 | 148 |
| 448 | 20230615 | 114000 | 1802896550 | 15490 | 15480 | 15490 | 15470 | 46 |
| 449 | 20230615 | 113900 | 1802184500 | 15480 | 15470 | 15480 | 15470 | 27 |
| 450 | 20230615 | 113800 | 1801766630 | 15470 | 15490 | 15490 | 15460 | 181 |
| 451 | 20230615 | 113700 | 1798966540 | 15470 | 15470 | 15480 | 15460 | 125 |
| 452 | 20230615 | 113600 | 1797032790 | 15470 | 15470 | 15470 | 15460 | 123 |
| 453 | 20230615 | 113500 | 1795130060 | 15460 | 15460 | 15470 | 15460 | 67 |
| 454 | 20230615 | 113400 | 1794094170 | 15460 | 15470 | 15480 | 15460 | 583 |
| 455 | 20230615 | 113300 | 1785073220 | 15470 | 15460 | 15480 | 15460 | 55 |
| 456 | 20230615 | 113200 | 1784222310 | 15460 | 15480 | 15480 | 15460 | 389 |
| 457 | 20230615 | 113100 | 1778202450 | 15480 | 15500 | 15500 | 15480 | 978 |
| 458 | 20230615 | 113000 | 1763052170 | 15500 | 15500 | 15510 | 15490 | 180 |
| 459 | 20230615 | 112900 | 1760262140 | 15490 | 15490 | 15500 | 15490 | 117 |
| 460 | 20230615 | 112800 | 1758449190 | 15510 | 15500 | 15510 | 15490 | 196 |
| 461 | 20230615 | 112700 | 1755410370 | 15500 | 15500 | 15500 | 15480 | 148 |
| 462 | 20230615 | 112600 | 1753116460 | 15480 | 15470 | 15480 | 15470 | 468 |
| 463 | 20230615 | 112500 | 1745871960 | 15470 | 15450 | 15470 | 15450 | 75 |
| 464 | 20230615 | 112400 | 1744712200 | 15450 | 15460 | 15470 | 15440 | 130 |
| 465 | 20230615 | 112300 | 1742703730 | 15440 | 15430 | 15470 | 15430 | 169 |
| 466 | 20230615 | 112200 | 1740093320 | 15430 | 15420 | 15430 | 15420 | 26 |
| 467 | 20230615 | 112100 | 1739692340 | 15430 | 15430 | 15430 | 15420 | 159 |
| 468 | 20230615 | 112000 | 1737239030 | 15420 | 15420 | 15430 | 15420 | 149 |
| 469 | 20230615 | 111900 | 1734940790 | 15420 | 15420 | 15420 | 15420 | 120 |
| 470 | 20230615 | 111800 | 1733090390 | 15420 | 15410 | 15430 | 15410 | 670 |
| 471 | 20230615 | 111700 | 1722762140 | 15420 | 15420 | 15420 | 15410 | 107 |
| 472 | 20230615 | 111600 | 1721113250 | 15420 | 15430 | 15430 | 15410 | 277 |
| 473 | 20230615 | 111500 | 1716841400 | 15420 | 15440 | 15440 | 15420 | 473 |
| 474 | 20230615 | 111400 | 1709542780 | 15430 | 15430 | 15440 | 15430 | 131 |
| 475 | 20230615 | 111300 | 1707521350 | 15430 | 15430 | 15440 | 15430 | 124 |
| 476 | 20230615 | 111200 | 1705606980 | 15430 | 15430 | 15440 | 15430 | 152 |
| 477 | 20230615 | 111100 | 1703261390 | 15430 | 15430 | 15440 | 15430 | 388 |
| 478 | 20230615 | 111000 | 1697273720 | 15430 | 15420 | 15440 | 15420 | 288 |
| 479 | 20230615 | 110900 | 1692829860 | 15410 | 15410 | 15420 | 15410 | 25 |
| 480 | 20230615 | 110800 | 1692444440 | 15420 | 15420 | 15430 | 15420 | 357 |
| 481 | 20230615 | 110700 | 1686939100 | 15420 | 15410 | 15420 | 15410 | 50 |
| 482 | 20230615 | 110600 | 1686168390 | 15410 | 15400 | 15420 | 15400 | 72 |
| 483 | 20230615 | 110500 | 1685059330 | 15400 | 15400 | 15400 | 15400 | 129 |
| 484 | 20230615 | 110400 | 1683072730 | 15400 | 15410 | 15420 | 15400 | 376 |
| 485 | 20230615 | 110300 | 1677280640 | 15400 | 15400 | 15410 | 15400 | 845 |
| 486 | 20230615 | 110200 | 1664266360 | 15400 | 15430 | 15430 | 15360 | 1123 |
| 487 | 20230615 | 110100 | 1646973310 | 15440 | 15450 | 15450 | 15400 | 4043 |
| 488 | 20230615 | 110000 | 1584605630 | 15450 | 15450 | 15460 | 15440 | 739 |
| 489 | 20230615 | 105900 | 1573189790 | 15450 | 15470 | 15470 | 15450 | 3219 |
| 490 | 20230615 | 105800 | 1523436300 | 15470 | 15490 | 15500 | 15470 | 565 |
| 491 | 20230615 | 105700 | 1514687360 | 15490 | 15510 | 15510 | 15490 | 1450 |
| 492 | 20230615 | 105600 | 1492212850 | 15510 | 15510 | 15520 | 15500 | 700 |
| 493 | 20230615 | 105500 | 1481356200 | 15510 | 15530 | 15530 | 15510 | 2054 |
| 494 | 20230615 | 105400 | 1449462550 | 15540 | 15540 | 15540 | 15530 | 1153 |
| 495 | 20230615 | 105300 | 1431546650 | 15540 | 15540 | 15550 | 15540 | 1770 |
| 496 | 20230615 | 105200 | 1404038850 | 15550 | 15540 | 15550 | 15540 | 389 |
| 497 | 20230615 | 105100 | 1397993500 | 15540 | 15540 | 15550 | 15540 | 985 |
| 498 | 20230615 | 105000 | 1382686530 | 15540 | 15540 | 15550 | 15540 | 186 |
| 499 | 20230615 | 104900 | 1379795310 | 15540 | 15540 | 15560 | 15540 | 70 |
| 500 | 20230615 | 104800 | 1378706740 | 15550 | 15540 | 15560 | 15540 | 129 |
| 501 | 20230615 | 104700 | 1376700550 | 15560 | 15550 | 15560 | 15540 | 800 |
| 502 | 20230615 | 104600 | 1364260500 | 15550 | 15560 | 15560 | 15550 | 220 |
| 503 | 20230615 | 104500 | 1360839430 | 15550 | 15550 | 15560 | 15550 | 361 |
| 504 | 20230615 | 104400 | 1355224760 | 15550 | 15560 | 15570 | 15550 | 494 |
| 505 | 20230615 | 104300 | 1347538090 | 15560 | 15570 | 15570 | 15560 | 268 |
| 506 | 20230615 | 104200 | 1343365450 | 15570 | 15570 | 15580 | 15570 | 244 |
| 507 | 20230615 | 104100 | 1339566080 | 15570 | 15580 | 15580 | 15570 | 67 |
| 508 | 20230615 | 104000 | 1338522700 | 15570 | 15570 | 15580 | 15570 | 44 |
| 509 | 20230615 | 103900 | 1337837300 | 15570 | 15570 | 15580 | 15570 | 151 |
| 510 | 20230615 | 103800 | 1335485120 | 15570 | 15570 | 15580 | 15570 | 100 |
| 511 | 20230615 | 103700 | 1333927780 | 15570 | 15580 | 15580 | 15570 | 178 |
| 512 | 20230615 | 103600 | 1331155140 | 15570 | 15570 | 15580 | 15570 | 140 |
| 513 | 20230615 | 103500 | 1328974560 | 15570 | 15570 | 15580 | 15570 | 89 |
| 514 | 20230615 | 103400 | 1327588540 | 15570 | 15580 | 15580 | 15560 | 79 |
| 515 | 20230615 | 103300 | 1326358370 | 15580 | 15560 | 15580 | 15560 | 143 |
| 516 | 20230615 | 103200 | 1324131980 | 15560 | 15560 | 15570 | 15560 | 40 |
| 517 | 20230615 | 103100 | 1323509410 | 15560 | 15560 | 15570 | 15560 | 58 |
| 518 | 20230615 | 103000 | 1322606500 | 15570 | 15560 | 15570 | 15560 | 140 |
| 519 | 20230615 | 102900 | 1320427150 | 15550 | 15550 | 15560 | 15550 | 64 |
| 520 | 20230615 | 102800 | 1319431670 | 15560 | 15560 | 15560 | 15550 | 213 |
| 521 | 20230615 | 102700 | 1316117510 | 15550 | 15550 | 15560 | 15550 | 212 |
| 522 | 20230615 | 102600 | 1312820840 | 15550 | 15560 | 15560 | 15550 | 166 |
| 523 | 20230615 | 102500 | 1310239320 | 15550 | 15550 | 15560 | 15550 | 876 |
| 524 | 20230615 | 102400 | 1296616670 | 15550 | 15560 | 15570 | 15550 | 333 |
| 525 | 20230615 | 102300 | 1291437960 | 15560 | 15550 | 15560 | 15550 | 107 |
| 526 | 20230615 | 102200 | 1289774080 | 15550 | 15550 | 15560 | 15550 | 591 |
| 527 | 20230615 | 102100 | 1280583180 | 15540 | 15540 | 15550 | 15540 | 294 |
| 528 | 20230615 | 102000 | 1276014190 | 15540 | 15550 | 15560 | 15540 | 455 |
| 529 | 20230615 | 101900 | 1268938890 | 15550 | 15570 | 15570 | 15550 | 288 |
| 530 | 20230615 | 101800 | 1264459000 | 15570 | 15550 | 15570 | 15550 | 4961 |
| 531 | 20230615 | 101700 | 1187312450 | 15550 | 15560 | 15560 | 15550 | 143 |
| 532 | 20230615 | 101600 | 1185087390 | 15570 | 15560 | 15570 | 15560 | 1401 |
| 533 | 20230615 | 101500 | 1163287610 | 15560 | 15570 | 15570 | 15560 | 832 |
| 534 | 20230615 | 101400 | 1150336570 | 15570 | 15570 | 15580 | 15560 | 37 |
| 535 | 20230615 | 101300 | 1149760260 | 15570 | 15570 | 15570 | 15560 | 1234 |
| 536 | 20230615 | 101200 | 1130546960 | 15570 | 15580 | 15590 | 15570 | 1019 |
| 537 | 20230615 | 101100 | 1114676950 | 15570 | 15580 | 15590 | 15570 | 1277 |
| 538 | 20230615 | 101000 | 1094784530 | 15580 | 15580 | 15590 | 15580 | 38 |
| 539 | 20230615 | 100900 | 1094192200 | 15580 | 15590 | 15590 | 15580 | 57 |
| 540 | 20230615 | 100800 | 1093303610 | 15590 | 15580 | 15590 | 15580 | 612 |
| 541 | 20230615 | 100700 | 1083764220 | 15590 | 15590 | 15590 | 15580 | 104 |
| 542 | 20230615 | 100600 | 1082143540 | 15580 | 15580 | 15590 | 15580 | 19 |
| 543 | 20230615 | 100500 | 1081847470 | 15580 | 15590 | 15590 | 15580 | 339 |
| 544 | 20230615 | 100400 | 1076563270 | 15580 | 15580 | 15580 | 15570 | 22 |
| 545 | 20230615 | 100300 | 1076220520 | 15590 | 15580 | 15590 | 15570 | 660 |
| 546 | 20230615 | 100200 | 1065935200 | 15580 | 15570 | 15580 | 15570 | 162 |
| 547 | 20230615 | 100100 | 1063411790 | 15570 | 15570 | 15590 | 15570 | 265 |
| 548 | 20230615 | 100000 | 1059283230 | 15570 | 15570 | 15580 | 15570 | 68 |
| 549 | 20230615 | 095900 | 1058223850 | 15570 | 15580 | 15580 | 15570 | 1122 |
| 550 | 20230615 | 095800 | 1040743440 | 15580 | 15580 | 15590 | 15580 | 122 |
| 551 | 20230615 | 095700 | 1038841880 | 15580 | 15580 | 15590 | 15580 | 269 |
| 552 | 20230615 | 095600 | 1034650730 | 15590 | 15580 | 15590 | 15580 | 103 |
| 553 | 20230615 | 095500 | 1033045110 | 15590 | 15580 | 15590 | 15580 | 211 |
| 554 | 20230615 | 095400 | 1029755780 | 15580 | 15580 | 15600 | 15580 | 100 |
| 555 | 20230615 | 095300 | 1028196800 | 15580 | 15580 | 15600 | 15580 | 33 |
| 556 | 20230615 | 095200 | 1027682150 | 15590 | 15580 | 15590 | 15580 | 303 |
| 557 | 20230615 | 095100 | 1022958410 | 15580 | 15580 | 15590 | 15580 | 458 |
| 558 | 20230615 | 095000 | 1015820590 | 15580 | 15580 | 15590 | 15580 | 6 |
| 559 | 20230615 | 094900 | 1015727100 | 15590 | 15560 | 15590 | 15560 | 1036 |
| 560 | 20230615 | 094800 | 999593740 | 15560 | 15560 | 15570 | 15560 | 252 |
| 561 | 20230615 | 094700 | 995671570 | 15560 | 15570 | 15570 | 15560 | 355 |
| 562 | 20230615 | 094600 | 990144760 | 15570 | 15560 | 15570 | 15560 | 222 |
| 563 | 20230615 | 094500 | 986688840 | 15560 | 15570 | 15570 | 15560 | 161 |
| 564 | 20230615 | 094400 | 984182610 | 15570 | 15560 | 15570 | 15560 | 924 |
| 565 | 20230615 | 094300 | 969804950 | 15570 | 15560 | 15570 | 15560 | 89 |
| 566 | 20230615 | 094200 | 968419690 | 15560 | 15580 | 15580 | 15560 | 1674 |
| 567 | 20230615 | 094100 | 942343980 | 15580 | 15580 | 15590 | 15580 | 411 |
| 568 | 20230615 | 094000 | 935940110 | 15590 | 15580 | 15590 | 15580 | 79 |
| 569 | 20230615 | 093900 | 934709190 | 15580 | 15580 | 15590 | 15580 | 366 |
| 570 | 20230615 | 093800 | 929003440 | 15580 | 15600 | 15600 | 15580 | 341 |
| 571 | 20230615 | 093700 | 923687200 | 15600 | 15590 | 15600 | 15590 | 730 |
| 572 | 20230615 | 093600 | 912305490 | 15590 | 15590 | 15600 | 15580 | 165 |
| 573 | 20230615 | 093500 | 909733020 | 15580 | 15590 | 15590 | 15580 | 1089 |
| 574 | 20230615 | 093400 | 892756340 | 15580 | 15580 | 15590 | 15580 | 694 |
| 575 | 20230615 | 093300 | 881942730 | 15580 | 15580 | 15590 | 15580 | 48 |
| 576 | 20230615 | 093200 | 881194870 | 15580 | 15570 | 15580 | 15570 | 259 |
| 577 | 20230615 | 093100 | 877161950 | 15570 | 15560 | 15570 | 15550 | 467 |
| 578 | 20230615 | 093000 | 869895380 | 15550 | 15560 | 15560 | 15550 | 2672 |
| 579 | 20230615 | 092900 | 828322450 | 15560 | 15560 | 15570 | 15560 | 120 |
| 580 | 20230615 | 092800 | 826454940 | 15560 | 15560 | 15570 | 15560 | 643 |
| 581 | 20230615 | 092700 | 816448080 | 15560 | 15560 | 15570 | 15560 | 1121 |
| 582 | 20230615 | 092600 | 799003710 | 15570 | 15570 | 15580 | 15560 | 1382 |
| 583 | 20230615 | 092500 | 777486570 | 15580 | 15580 | 15590 | 15570 | 365 |
| 584 | 20230615 | 092400 | 771799600 | 15580 | 15590 | 15590 | 15580 | 665 |
| 585 | 20230615 | 092300 | 761438790 | 15580 | 15580 | 15590 | 15570 | 508 |
| 586 | 20230615 | 092200 | 753524180 | 15560 | 15560 | 15570 | 15560 | 2736 |
| 587 | 20230615 | 092100 | 710942330 | 15560 | 15600 | 15600 | 15560 | 3570 |
| 588 | 20230615 | 092000 | 655329620 | 15590 | 15580 | 15590 | 15580 | 1431 |
| 589 | 20230615 | 091900 | 633020380 | 15580 | 15590 | 15600 | 15580 | 984 |
| 590 | 20230615 | 091800 | 617681080 | 15590 | 15600 | 15600 | 15590 | 373 |
| 591 | 20230615 | 091700 | 611863430 | 15600 | 15600 | 15630 | 15600 | 325 |
| 592 | 20230615 | 091600 | 606790570 | 15600 | 15590 | 15610 | 15580 | 998 |
| 593 | 20230615 | 091500 | 591228580 | 15590 | 15570 | 15590 | 15570 | 357 |
| 594 | 20230615 | 091400 | 585666090 | 15570 | 15580 | 15590 | 15570 | 1116 |
| 595 | 20230615 | 091300 | 568280270 | 15580 | 15590 | 15590 | 15580 | 510 |
| 596 | 20230615 | 091200 | 560332710 | 15580 | 15600 | 15600 | 15580 | 1244 |
| 597 | 20230615 | 091100 | 540930400 | 15600 | 15610 | 15620 | 15600 | 135 |
| 598 | 20230615 | 091000 | 538823030 | 15610 | 15620 | 15620 | 15600 | 1106 |
| 599 | 20230615 | 090900 | 521564630 | 15620 | 15640 | 15660 | 15620 | 1136 |
| 600 | 20230615 | 090800 | 503802860 | 15650 | 15570 | 15650 | 15560 | 1392 |
| 601 | 20230615 | 090700 | 482059260 | 15570 | 15580 | 15650 | 15550 | 1241 |
| 602 | 20230615 | 090600 | 462738950 | 15580 | 15620 | 15710 | 15550 | 7347 |
| 603 | 20230615 | 090500 | 348025740 | 15620 | 15720 | 15720 | 15620 | 6343 |
| 604 | 20230615 | 090400 | 248438590 | 15720 | 15730 | 15730 | 15720 | 714 |
| 605 | 20230615 | 090300 | 237210090 | 15730 | 15750 | 15770 | 15730 | 1003 |
| 606 | 20230615 | 090200 | 221424360 | 15800 | 15860 | 15860 | 15720 | 4663 |
| 607 | 20230615 | 090100 | 147773640 | 15830 | 15810 | 15860 | 15810 | 906 |
| 608 | 20230615 | 090000 | 133414200 | 15810 | 15890 | 15890 | 15810 | 8402 |