34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 193200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 8999 |
| 3 | 20230619 | 193100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 4 | 20230619 | 193000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 5 | 20230619 | 192900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 6 | 20230619 | 192800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 7 | 20230619 | 192700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 8 | 20230619 | 192600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 9 | 20230619 | 192500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 10 | 20230619 | 192400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 11 | 20230619 | 192300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 12 | 20230619 | 192200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 13 | 20230619 | 192100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 14 | 20230619 | 192000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 15 | 20230619 | 191900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 16 | 20230619 | 191800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 17 | 20230619 | 191700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 18 | 20230619 | 191600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 19 | 20230619 | 191500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 20 | 20230619 | 191400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 21 | 20230619 | 191300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 22 | 20230619 | 191200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 23 | 20230619 | 191100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 24 | 20230619 | 191000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 25 | 20230619 | 190900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 26 | 20230619 | 190800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 27 | 20230619 | 190700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 28 | 20230619 | 190600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 29 | 20230619 | 190500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 30 | 20230619 | 190400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 31 | 20230619 | 190300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 32 | 20230619 | 190200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 8999 |
| 33 | 20230619 | 190100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 34 | 20230619 | 190000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 35 | 20230619 | 185900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 36 | 20230619 | 185800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 37 | 20230619 | 185700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 38 | 20230619 | 185600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 39 | 20230619 | 185500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 40 | 20230619 | 185400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 41 | 20230619 | 185300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 42 | 20230619 | 185200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 43 | 20230619 | 185100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 44 | 20230619 | 185000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 45 | 20230619 | 184900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 46 | 20230619 | 184800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 47 | 20230619 | 184700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 48 | 20230619 | 184600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 49 | 20230619 | 184500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 50 | 20230619 | 184400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 51 | 20230619 | 184300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 52 | 20230619 | 184200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 53 | 20230619 | 184100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 54 | 20230619 | 184000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 55 | 20230619 | 183900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 56 | 20230619 | 183800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 57 | 20230619 | 183700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 58 | 20230619 | 183600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 59 | 20230619 | 183500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 60 | 20230619 | 183400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 61 | 20230619 | 183300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 62 | 20230619 | 183200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 8999 |
| 63 | 20230619 | 183100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 64 | 20230619 | 183000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 65 | 20230619 | 182900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 66 | 20230619 | 182800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 67 | 20230619 | 182700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 68 | 20230619 | 182600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 69 | 20230619 | 182500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 70 | 20230619 | 182400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 71 | 20230619 | 182300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 72 | 20230619 | 182200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 73 | 20230619 | 182100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 74 | 20230619 | 182000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 75 | 20230619 | 181900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 76 | 20230619 | 181800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 77 | 20230619 | 181700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 78 | 20230619 | 181600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 79 | 20230619 | 181500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 80 | 20230619 | 181400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 81 | 20230619 | 181300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 82 | 20230619 | 181200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 83 | 20230619 | 181100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 84 | 20230619 | 181000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 85 | 20230619 | 180900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 86 | 20230619 | 180800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 87 | 20230619 | 180700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 88 | 20230619 | 180600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 89 | 20230619 | 180500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 90 | 20230619 | 180400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 91 | 20230619 | 180300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 92 | 20230619 | 180200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 8999 |
| 93 | 20230619 | 180100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 94 | 20230619 | 180000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 95 | 20230619 | 175900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 96 | 20230619 | 175800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 97 | 20230619 | 175700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 98 | 20230619 | 175600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 99 | 20230619 | 175500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 100 | 20230619 | 175400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 101 | 20230619 | 175300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 102 | 20230619 | 175200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 103 | 20230619 | 175100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 104 | 20230619 | 175000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 105 | 20230619 | 174900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 106 | 20230619 | 174800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 107 | 20230619 | 174700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 108 | 20230619 | 174600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 109 | 20230619 | 174500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 110 | 20230619 | 174400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 111 | 20230619 | 174300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 112 | 20230619 | 174200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 113 | 20230619 | 174100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 114 | 20230619 | 174000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 115 | 20230619 | 173900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 116 | 20230619 | 173800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 117 | 20230619 | 173700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 118 | 20230619 | 173600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 119 | 20230619 | 173500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 120 | 20230619 | 173400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 121 | 20230619 | 173300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 122 | 20230619 | 173200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 8999 |
| 123 | 20230619 | 173100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 124 | 20230619 | 173000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 125 | 20230619 | 172900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 126 | 20230619 | 172800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 127 | 20230619 | 172700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 128 | 20230619 | 172600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 129 | 20230619 | 172500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 130 | 20230619 | 172400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 131 | 20230619 | 172300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 132 | 20230619 | 172200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 133 | 20230619 | 172100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 134 | 20230619 | 172000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 135 | 20230619 | 171900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 136 | 20230619 | 171800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 137 | 20230619 | 171700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 138 | 20230619 | 171600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 139 | 20230619 | 171500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 140 | 20230619 | 171400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 141 | 20230619 | 171300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 142 | 20230619 | 171200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 143 | 20230619 | 171100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 144 | 20230619 | 171000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 145 | 20230619 | 170900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 146 | 20230619 | 170800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 147 | 20230619 | 170700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 148 | 20230619 | 170600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 149 | 20230619 | 170500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 150 | 20230619 | 170400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 151 | 20230619 | 170300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 152 | 20230619 | 170200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 8999 |
| 153 | 20230619 | 170100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 154 | 20230619 | 170000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 155 | 20230619 | 165900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 156 | 20230619 | 165800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 157 | 20230619 | 165700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 158 | 20230619 | 165600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 159 | 20230619 | 165500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 160 | 20230619 | 165400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 161 | 20230619 | 165300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 162 | 20230619 | 165200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 163 | 20230619 | 165100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 164 | 20230619 | 165000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 165 | 20230619 | 164900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 166 | 20230619 | 164800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 167 | 20230619 | 164700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 168 | 20230619 | 164600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 169 | 20230619 | 164500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 170 | 20230619 | 164400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 171 | 20230619 | 164300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 172 | 20230619 | 164200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 173 | 20230619 | 164100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 174 | 20230619 | 164000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 175 | 20230619 | 163900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 176 | 20230619 | 163800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 177 | 20230619 | 163700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 178 | 20230619 | 163600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 179 | 20230619 | 163500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 180 | 20230619 | 163400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 181 | 20230619 | 163300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 182 | 20230619 | 163200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 8999 |
| 183 | 20230619 | 163100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 184 | 20230619 | 163000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 185 | 20230619 | 162900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 186 | 20230619 | 162800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 187 | 20230619 | 162700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 188 | 20230619 | 162600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 189 | 20230619 | 162500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 190 | 20230619 | 162400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 191 | 20230619 | 162300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 192 | 20230619 | 162200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 193 | 20230619 | 162100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 194 | 20230619 | 162000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 195 | 20230619 | 161900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 196 | 20230619 | 161800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 197 | 20230619 | 161700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 198 | 20230619 | 161600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 199 | 20230619 | 161500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 200 | 20230619 | 161400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 201 | 20230619 | 161300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 202 | 20230619 | 161200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 203 | 20230619 | 161100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 204 | 20230619 | 161000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 205 | 20230619 | 160900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 206 | 20230619 | 160800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 207 | 20230619 | 160700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 208 | 20230619 | 160600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 209 | 20230619 | 160500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 210 | 20230619 | 160400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 211 | 20230619 | 160300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 212 | 20230619 | 160200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 8999 |
| 213 | 20230619 | 160100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 214 | 20230619 | 160000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 215 | 20230619 | 155900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 216 | 20230619 | 155800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 217 | 20230619 | 155700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 218 | 20230619 | 155600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 219 | 20230619 | 155500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 220 | 20230619 | 155400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 221 | 20230619 | 155300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 222 | 20230619 | 155200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 223 | 20230619 | 155100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 224 | 20230619 | 155000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 225 | 20230619 | 154900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 226 | 20230619 | 154800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 227 | 20230619 | 154700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 228 | 20230619 | 154600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 229 | 20230619 | 154500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 230 | 20230619 | 154400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 231 | 20230619 | 154300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 232 | 20230619 | 154200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 233 | 20230619 | 154100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 234 | 20230619 | 154000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 235 | 20230619 | 153900 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 236 | 20230619 | 153800 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 237 | 20230619 | 153700 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 238 | 20230619 | 153600 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 239 | 20230619 | 153500 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 240 | 20230619 | 153400 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 241 | 20230619 | 153300 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 242 | 20230619 | 153200 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 8999 |
| 243 | 20230619 | 153100 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 0 |
| 244 | 20230619 | 153000 | 7607174900 | 10760 | 10760 | 10760 | 10760 | 8999 |
| 245 | 20230619 | 152900 | 7510345660 | 10780 | 10780 | 10780 | 10780 | 0 |
| 246 | 20230619 | 152800 | 7510345660 | 10780 | 10780 | 10780 | 10780 | 0 |
| 247 | 20230619 | 152700 | 7510345660 | 10780 | 10780 | 10780 | 10780 | 0 |
| 248 | 20230619 | 152600 | 7510345660 | 10780 | 10780 | 10780 | 10780 | 0 |
| 249 | 20230619 | 152500 | 7510345660 | 10780 | 10780 | 10780 | 10780 | 0 |
| 250 | 20230619 | 152400 | 7510345660 | 10780 | 10780 | 10780 | 10780 | 0 |
| 251 | 20230619 | 152300 | 7510345660 | 10780 | 10780 | 10780 | 10780 | 0 |
| 252 | 20230619 | 152200 | 7510345660 | 10780 | 10780 | 10780 | 10780 | 0 |
| 253 | 20230619 | 152100 | 7510345660 | 10780 | 10780 | 10780 | 10780 | 0 |
| 254 | 20230619 | 152000 | 7510345660 | 10780 | 10780 | 10780 | 10780 | 0 |
| 255 | 20230619 | 151900 | 7510345660 | 10780 | 10800 | 10800 | 10760 | 3702 |
| 256 | 20230619 | 151800 | 7470449940 | 10800 | 10780 | 10830 | 10770 | 1261 |
| 257 | 20230619 | 151700 | 7456852970 | 10830 | 10750 | 10830 | 10750 | 12106 |
| 258 | 20230619 | 151600 | 7326292610 | 10740 | 10720 | 10750 | 10720 | 4054 |
| 259 | 20230619 | 151500 | 7282758580 | 10720 | 10740 | 10740 | 10710 | 5787 |
| 260 | 20230619 | 151400 | 7220758280 | 10740 | 10700 | 10740 | 10700 | 1489 |
| 261 | 20230619 | 151300 | 7204810390 | 10700 | 10690 | 10700 | 10690 | 5512 |
| 262 | 20230619 | 151200 | 7145875630 | 10700 | 10690 | 10700 | 10690 | 753 |
| 263 | 20230619 | 151100 | 7137818590 | 10700 | 10700 | 10700 | 10690 | 519 |
| 264 | 20230619 | 151000 | 7132267970 | 10690 | 10700 | 10710 | 10690 | 1638 |
| 265 | 20230619 | 150900 | 7114750740 | 10710 | 10710 | 10710 | 10700 | 2784 |
| 266 | 20230619 | 150800 | 7084960130 | 10710 | 10720 | 10730 | 10710 | 3220 |
| 267 | 20230619 | 150700 | 7050439540 | 10710 | 10710 | 10720 | 10710 | 181 |
| 268 | 20230619 | 150600 | 7048500530 | 10720 | 10710 | 10720 | 10710 | 801 |
| 269 | 20230619 | 150500 | 7039921810 | 10710 | 10710 | 10750 | 10710 | 3116 |
| 270 | 20230619 | 150400 | 7006511270 | 10710 | 10740 | 10740 | 10710 | 3944 |
| 271 | 20230619 | 150300 | 6964196370 | 10740 | 10770 | 10770 | 10740 | 980 |
| 272 | 20230619 | 150200 | 6953651870 | 10760 | 10730 | 10760 | 10730 | 3034 |
| 273 | 20230619 | 150100 | 6921047140 | 10720 | 10730 | 10730 | 10720 | 993 |
| 274 | 20230619 | 150000 | 6910401130 | 10730 | 10740 | 10740 | 10720 | 1599 |
| 275 | 20230619 | 145900 | 6893246460 | 10730 | 10740 | 10740 | 10730 | 278 |
| 276 | 20230619 | 145800 | 6890262670 | 10740 | 10750 | 10750 | 10730 | 1726 |
| 277 | 20230619 | 145700 | 6871725650 | 10750 | 10770 | 10780 | 10750 | 1686 |
| 278 | 20230619 | 145600 | 6853566990 | 10780 | 10760 | 10780 | 10760 | 479 |
| 279 | 20230619 | 145500 | 6848412810 | 10760 | 10720 | 10760 | 10720 | 2975 |
| 280 | 20230619 | 145400 | 6816442410 | 10710 | 10720 | 10720 | 10710 | 810 |
| 281 | 20230619 | 145300 | 6807763370 | 10720 | 10800 | 10800 | 10720 | 3373 |
| 282 | 20230619 | 145200 | 6771475270 | 10760 | 10750 | 10810 | 10750 | 5771 |
| 283 | 20230619 | 145100 | 6709269230 | 10750 | 10700 | 10750 | 10700 | 1860 |
| 284 | 20230619 | 145000 | 6689288240 | 10750 | 10670 | 10750 | 10670 | 1814 |
| 285 | 20230619 | 144900 | 6669913790 | 10680 | 10710 | 10710 | 10680 | 1521 |
| 286 | 20230619 | 144800 | 6653653450 | 10700 | 10710 | 10710 | 10700 | 1615 |
| 287 | 20230619 | 144700 | 6636366940 | 10710 | 10750 | 10760 | 10700 | 2786 |
| 288 | 20230619 | 144600 | 6606493940 | 10760 | 10780 | 10780 | 10730 | 2700 |
| 289 | 20230619 | 144500 | 6577437380 | 10810 | 10800 | 10810 | 10800 | 339 |
| 290 | 20230619 | 144400 | 6573776160 | 10810 | 10810 | 10820 | 10790 | 5041 |
| 291 | 20230619 | 144300 | 6519297050 | 10820 | 10830 | 10830 | 10810 | 1613 |
| 292 | 20230619 | 144200 | 6501848270 | 10830 | 10830 | 10830 | 10800 | 10571 |
| 293 | 20230619 | 144100 | 6387436400 | 10830 | 10850 | 10870 | 10810 | 7666 |
| 294 | 20230619 | 144000 | 6304247580 | 10850 | 10800 | 10850 | 10800 | 12153 |
| 295 | 20230619 | 143900 | 6172588250 | 10800 | 10780 | 10800 | 10780 | 1024 |
| 296 | 20230619 | 143800 | 6161532670 | 10800 | 10800 | 10800 | 10770 | 3893 |
| 297 | 20230619 | 143700 | 6119536020 | 10790 | 10760 | 10800 | 10750 | 5289 |
| 298 | 20230619 | 143600 | 6062475700 | 10760 | 10740 | 10770 | 10700 | 3916 |
| 299 | 20230619 | 143500 | 6020391910 | 10750 | 10680 | 10750 | 10680 | 9762 |
| 300 | 20230619 | 143400 | 5915753750 | 10680 | 10660 | 10690 | 10660 | 1039 |
| 301 | 20230619 | 143300 | 5904667130 | 10660 | 10620 | 10660 | 10620 | 646 |
| 302 | 20230619 | 143200 | 5897791390 | 10620 | 10660 | 10670 | 10620 | 1481 |
| 303 | 20230619 | 143100 | 5882016150 | 10650 | 10680 | 10680 | 10640 | 1507 |
| 304 | 20230619 | 143000 | 5865952240 | 10680 | 10640 | 10680 | 10640 | 2870 |
| 305 | 20230619 | 142900 | 5835337370 | 10640 | 10620 | 10650 | 10620 | 1536 |
| 306 | 20230619 | 142800 | 5819018530 | 10620 | 10620 | 10620 | 10600 | 1273 |
| 307 | 20230619 | 142700 | 5805499290 | 10620 | 10620 | 10620 | 10610 | 329 |
| 308 | 20230619 | 142600 | 5802005330 | 10620 | 10560 | 10620 | 10560 | 19891 |
| 309 | 20230619 | 142500 | 5591301230 | 10590 | 10490 | 10590 | 10490 | 15045 |
| 310 | 20230619 | 142400 | 5432150450 | 10510 | 10500 | 10510 | 10500 | 191 |
| 311 | 20230619 | 142300 | 5430144940 | 10500 | 10450 | 10500 | 10450 | 1019 |
| 312 | 20230619 | 142200 | 5419452680 | 10440 | 10440 | 10450 | 10440 | 1155 |
| 313 | 20230619 | 142100 | 5407394010 | 10440 | 10440 | 10440 | 10440 | 0 |
| 314 | 20230619 | 142000 | 5407394010 | 10440 | 10440 | 10440 | 10440 | 1010 |
| 315 | 20230619 | 141900 | 5396849610 | 10450 | 10440 | 10450 | 10440 | 94 |
| 316 | 20230619 | 141800 | 5395867410 | 10460 | 10440 | 10460 | 10440 | 400 |
| 317 | 20230619 | 141700 | 5391689410 | 10440 | 10440 | 10440 | 10440 | 0 |
| 318 | 20230619 | 141600 | 5391689410 | 10440 | 10450 | 10450 | 10440 | 585 |
| 319 | 20230619 | 141500 | 5385580210 | 10450 | 10460 | 10460 | 10450 | 12 |
| 320 | 20230619 | 141400 | 5385454800 | 10460 | 10470 | 10470 | 10450 | 701 |
| 321 | 20230619 | 141300 | 5378129020 | 10480 | 10480 | 10480 | 10470 | 1575 |
| 322 | 20230619 | 141200 | 5361624900 | 10500 | 10500 | 10500 | 10500 | 0 |
| 323 | 20230619 | 141100 | 5361624900 | 10500 | 10460 | 10500 | 10460 | 487 |
| 324 | 20230619 | 141000 | 5356530650 | 10450 | 10450 | 10450 | 10450 | 0 |
| 325 | 20230619 | 140900 | 5356530650 | 10450 | 10450 | 10450 | 10450 | 116 |
| 326 | 20230619 | 140800 | 5355318450 | 10450 | 10440 | 10450 | 10440 | 1864 |
| 327 | 20230619 | 140700 | 5335851320 | 10440 | 10440 | 10440 | 10440 | 0 |
| 328 | 20230619 | 140600 | 5335851320 | 10440 | 10430 | 10440 | 10430 | 79 |
| 329 | 20230619 | 140500 | 5335027340 | 10440 | 10430 | 10440 | 10430 | 5 |
| 330 | 20230619 | 140400 | 5334975180 | 10430 | 10430 | 10430 | 10430 | 11 |
| 331 | 20230619 | 140300 | 5334860450 | 10440 | 10430 | 10440 | 10430 | 103 |
| 332 | 20230619 | 140200 | 5333786140 | 10430 | 10430 | 10430 | 10430 | 205 |
| 333 | 20230619 | 140100 | 5331647990 | 10420 | 10430 | 10430 | 10420 | 164 |
| 334 | 20230619 | 140000 | 5329939100 | 10440 | 10440 | 10440 | 10440 | 446 |
| 335 | 20230619 | 135900 | 5325282860 | 10440 | 10450 | 10450 | 10440 | 82 |
| 336 | 20230619 | 135800 | 5324426770 | 10440 | 10450 | 10450 | 10440 | 16 |
| 337 | 20230619 | 135700 | 5324259710 | 10440 | 10440 | 10440 | 10440 | 57 |
| 338 | 20230619 | 135600 | 5323664630 | 10440 | 10420 | 10450 | 10410 | 338 |
| 339 | 20230619 | 135500 | 5320138660 | 10420 | 10430 | 10450 | 10420 | 1216 |
| 340 | 20230619 | 135400 | 5307458050 | 10450 | 10420 | 10450 | 10420 | 63 |
| 341 | 20230619 | 135300 | 5306800650 | 10430 | 10420 | 10430 | 10420 | 371 |
| 342 | 20230619 | 135200 | 5302934180 | 10420 | 10410 | 10420 | 10410 | 123 |
| 343 | 20230619 | 135100 | 5301652710 | 10410 | 10430 | 10430 | 10410 | 514 |
| 344 | 20230619 | 135000 | 5296301340 | 10440 | 10430 | 10440 | 10430 | 15 |
| 345 | 20230619 | 134900 | 5296144770 | 10430 | 10430 | 10450 | 10430 | 248 |
| 346 | 20230619 | 134800 | 5293555550 | 10430 | 10420 | 10430 | 10410 | 142 |
| 347 | 20230619 | 134700 | 5292076410 | 10420 | 10410 | 10420 | 10410 | 153 |
| 348 | 20230619 | 134600 | 5290482420 | 10410 | 10410 | 10420 | 10410 | 682 |
| 349 | 20230619 | 134500 | 5283379960 | 10410 | 10410 | 10410 | 10410 | 76 |
| 350 | 20230619 | 134400 | 5282588800 | 10410 | 10410 | 10410 | 10410 | 143 |
| 351 | 20230619 | 134300 | 5281100170 | 10410 | 10410 | 10410 | 10410 | 235 |
| 352 | 20230619 | 134200 | 5278653820 | 10400 | 10400 | 10410 | 10400 | 366 |
| 353 | 20230619 | 134100 | 5274844230 | 10400 | 10410 | 10420 | 10400 | 809 |
| 354 | 20230619 | 134000 | 5266422620 | 10410 | 10410 | 10420 | 10410 | 124 |
| 355 | 20230619 | 133900 | 5265131680 | 10410 | 10410 | 10420 | 10410 | 273 |
| 356 | 20230619 | 133800 | 5262289730 | 10410 | 10400 | 10410 | 10400 | 355 |
| 357 | 20230619 | 133700 | 5258597720 | 10400 | 10420 | 10420 | 10400 | 480 |
| 358 | 20230619 | 133600 | 5253599720 | 10400 | 10400 | 10420 | 10400 | 507 |
| 359 | 20230619 | 133500 | 5248326850 | 10400 | 10400 | 10410 | 10400 | 405 |
| 360 | 20230619 | 133400 | 5244114840 | 10400 | 10400 | 10400 | 10400 | 1074 |
| 361 | 20230619 | 133300 | 5232945240 | 10400 | 10410 | 10410 | 10400 | 2109 |
| 362 | 20230619 | 133200 | 5210991290 | 10420 | 10420 | 10420 | 10420 | 810 |
| 363 | 20230619 | 133100 | 5202551090 | 10420 | 10430 | 10430 | 10420 | 1573 |
| 364 | 20230619 | 133000 | 5186159430 | 10450 | 10450 | 10450 | 10450 | 0 |
| 365 | 20230619 | 132900 | 5186159430 | 10450 | 10450 | 10450 | 10450 | 50 |
| 366 | 20230619 | 132800 | 5185636930 | 10450 | 10410 | 10450 | 10410 | 275 |
| 367 | 20230619 | 132700 | 5182773100 | 10410 | 10410 | 10410 | 10410 | 65 |
| 368 | 20230619 | 132600 | 5182096450 | 10410 | 10390 | 10410 | 10390 | 218 |
| 369 | 20230619 | 132500 | 5179829770 | 10380 | 10400 | 10410 | 10380 | 5322 |
| 370 | 20230619 | 132400 | 5124547060 | 10400 | 10410 | 10420 | 10400 | 1766 |
| 371 | 20230619 | 132300 | 5106178560 | 10400 | 10410 | 10410 | 10400 | 63 |
| 372 | 20230619 | 132200 | 5105522840 | 10410 | 10400 | 10410 | 10390 | 1714 |
| 373 | 20230619 | 132100 | 5087711340 | 10400 | 10410 | 10410 | 10390 | 2076 |
| 374 | 20230619 | 132000 | 5066130330 | 10410 | 10420 | 10420 | 10410 | 1650 |
| 375 | 20230619 | 131900 | 5048938480 | 10420 | 10410 | 10420 | 10410 | 1001 |
| 376 | 20230619 | 131800 | 5038514850 | 10410 | 10410 | 10410 | 10390 | 986 |
| 377 | 20230619 | 131700 | 5028260270 | 10410 | 10410 | 10410 | 10400 | 786 |
| 378 | 20230619 | 131600 | 5020084200 | 10410 | 10460 | 10460 | 10400 | 30078 |
| 379 | 20230619 | 131500 | 4706669620 | 10460 | 10470 | 10470 | 10460 | 4806 |
| 380 | 20230619 | 131400 | 4656387740 | 10470 | 10470 | 10470 | 10470 | 672 |
| 381 | 20230619 | 131300 | 4649351900 | 10470 | 10470 | 10470 | 10470 | 1072 |
| 382 | 20230619 | 131200 | 4638128060 | 10480 | 10470 | 10490 | 10470 | 32 |
| 383 | 20230619 | 131100 | 4637792750 | 10470 | 10490 | 10490 | 10470 | 2023 |
| 384 | 20230619 | 131000 | 4616593340 | 10480 | 10500 | 10510 | 10480 | 1114 |
| 385 | 20230619 | 130900 | 4604910050 | 10510 | 10500 | 10510 | 10500 | 88 |
| 386 | 20230619 | 130800 | 4603986030 | 10500 | 10500 | 10500 | 10500 | 101 |
| 387 | 20230619 | 130700 | 4602925530 | 10520 | 10500 | 10520 | 10490 | 404 |
| 388 | 20230619 | 130600 | 4598677080 | 10500 | 10500 | 10500 | 10500 | 4 |
| 389 | 20230619 | 130500 | 4598635080 | 10490 | 10490 | 10490 | 10480 | 117 |
| 390 | 20230619 | 130400 | 4597408720 | 10490 | 10490 | 10490 | 10480 | 783 |
| 391 | 20230619 | 130300 | 4589198460 | 10490 | 10500 | 10500 | 10490 | 805 |
| 392 | 20230619 | 130200 | 4580753090 | 10500 | 10500 | 10500 | 10500 | 242 |
| 393 | 20230619 | 130100 | 4578212090 | 10500 | 10500 | 10500 | 10500 | 50 |
| 394 | 20230619 | 130000 | 4577687090 | 10490 | 10490 | 10490 | 10490 | 1 |
| 395 | 20230619 | 125900 | 4577676600 | 10490 | 10500 | 10500 | 10490 | 1375 |
| 396 | 20230619 | 125800 | 4563245360 | 10510 | 10510 | 10510 | 10510 | 226 |
| 397 | 20230619 | 125700 | 4560870100 | 10520 | 10520 | 10520 | 10520 | 147 |
| 398 | 20230619 | 125600 | 4559323660 | 10510 | 10500 | 10510 | 10500 | 176 |
| 399 | 20230619 | 125500 | 4557474810 | 10500 | 10500 | 10500 | 10500 | 50 |
| 400 | 20230619 | 125400 | 4556949810 | 10500 | 10500 | 10500 | 10500 | 5 |
| 401 | 20230619 | 125300 | 4556897310 | 10490 | 10490 | 10490 | 10490 | 227 |
| 402 | 20230619 | 125200 | 4554516080 | 10490 | 10480 | 10490 | 10480 | 377 |
| 403 | 20230619 | 125100 | 4550562990 | 10490 | 10470 | 10490 | 10470 | 1144 |
| 404 | 20230619 | 125000 | 4538582440 | 10480 | 10490 | 10490 | 10480 | 1050 |
| 405 | 20230619 | 124900 | 4527576820 | 10490 | 10500 | 10500 | 10490 | 515 |
| 406 | 20230619 | 124800 | 4522170100 | 10500 | 10490 | 10520 | 10490 | 963 |
| 407 | 20230619 | 124700 | 4512059100 | 10500 | 10490 | 10500 | 10480 | 131 |
| 408 | 20230619 | 124600 | 4510684440 | 10480 | 10490 | 10490 | 10480 | 2276 |
| 409 | 20230619 | 124500 | 4486825460 | 10490 | 10490 | 10490 | 10480 | 527 |
| 410 | 20230619 | 124400 | 4481300730 | 10490 | 10480 | 10500 | 10480 | 974 |
| 411 | 20230619 | 124300 | 4471092860 | 10500 | 10500 | 10510 | 10480 | 5035 |
| 412 | 20230619 | 124200 | 4418266870 | 10500 | 10500 | 10500 | 10500 | 2929 |
| 413 | 20230619 | 124100 | 4387512370 | 10500 | 10510 | 10510 | 10500 | 302 |
| 414 | 20230619 | 124000 | 4384339450 | 10510 | 10510 | 10510 | 10510 | 11 |
| 415 | 20230619 | 123900 | 4384223840 | 10570 | 10500 | 10570 | 10500 | 266 |
| 416 | 20230619 | 123800 | 4381429120 | 10500 | 10510 | 10510 | 10500 | 294 |
| 417 | 20230619 | 123700 | 4378340470 | 10510 | 10510 | 10530 | 10510 | 979 |
| 418 | 20230619 | 123600 | 4368049440 | 10510 | 10510 | 10510 | 10510 | 99 |
| 419 | 20230619 | 123500 | 4367008950 | 10510 | 10520 | 10520 | 10510 | 1020 |
| 420 | 20230619 | 123400 | 4356287350 | 10520 | 10520 | 10520 | 10520 | 1046 |
| 421 | 20230619 | 123300 | 4345283430 | 10540 | 10560 | 10560 | 10540 | 119 |
| 422 | 20230619 | 123200 | 4344028940 | 10560 | 10580 | 10580 | 10560 | 9 |
| 423 | 20230619 | 123100 | 4343933850 | 10560 | 10550 | 10560 | 10550 | 773 |
| 424 | 20230619 | 123000 | 4335773650 | 10550 | 10520 | 10550 | 10520 | 442 |
| 425 | 20230619 | 122900 | 4331119590 | 10510 | 10510 | 10510 | 10510 | 575 |
| 426 | 20230619 | 122800 | 4325076340 | 10500 | 10510 | 10510 | 10500 | 2242 |
| 427 | 20230619 | 122700 | 4301534140 | 10520 | 10540 | 10580 | 10500 | 6743 |
| 428 | 20230619 | 122600 | 4230688560 | 10540 | 10590 | 10590 | 10530 | 4070 |
| 429 | 20230619 | 122500 | 4187790940 | 10600 | 10600 | 10600 | 10590 | 382 |
| 430 | 20230619 | 122400 | 4183742420 | 10600 | 10520 | 10610 | 10510 | 1712 |
| 431 | 20230619 | 122300 | 4165673380 | 10520 | 10520 | 10520 | 10520 | 0 |
| 432 | 20230619 | 122200 | 4165673380 | 10520 | 10520 | 10520 | 10520 | 22 |
| 433 | 20230619 | 122100 | 4165441940 | 10520 | 10530 | 10530 | 10520 | 274 |
| 434 | 20230619 | 122000 | 4162557520 | 10530 | 10510 | 10530 | 10510 | 1166 |
| 435 | 20230619 | 121900 | 4150300790 | 10520 | 10510 | 10520 | 10510 | 186 |
| 436 | 20230619 | 121800 | 4148344360 | 10520 | 10510 | 10520 | 10510 | 443 |
| 437 | 20230619 | 121700 | 4143684680 | 10510 | 10540 | 10540 | 10510 | 362 |
| 438 | 20230619 | 121600 | 4139875130 | 10540 | 10540 | 10540 | 10540 | 0 |
| 439 | 20230619 | 121500 | 4139875130 | 10540 | 10530 | 10540 | 10530 | 731 |
| 440 | 20230619 | 121400 | 4132176570 | 10530 | 10530 | 10530 | 10530 | 1 |
| 441 | 20230619 | 121300 | 4132166040 | 10530 | 10540 | 10540 | 10530 | 38 |
| 442 | 20230619 | 121200 | 4131765600 | 10530 | 10530 | 10530 | 10530 | 0 |
| 443 | 20230619 | 121100 | 4131765600 | 10530 | 10510 | 10530 | 10510 | 163 |
| 444 | 20230619 | 121000 | 4130050290 | 10510 | 10550 | 10570 | 10510 | 530 |
| 445 | 20230619 | 120900 | 4124477670 | 10500 | 10510 | 10520 | 10500 | 100 |
| 446 | 20230619 | 120800 | 4123426430 | 10510 | 10510 | 10510 | 10510 | 1922 |
| 447 | 20230619 | 120700 | 4103226210 | 10520 | 10520 | 10520 | 10520 | 112 |
| 448 | 20230619 | 120600 | 4102047970 | 10510 | 10520 | 10520 | 10510 | 2068 |
| 449 | 20230619 | 120500 | 4080308690 | 10520 | 10540 | 10540 | 10520 | 9068 |
| 450 | 20230619 | 120400 | 3984793920 | 10550 | 10540 | 10550 | 10540 | 286 |
| 451 | 20230619 | 120300 | 3981779230 | 10540 | 10550 | 10550 | 10540 | 1335 |
| 452 | 20230619 | 120200 | 3967705120 | 10570 | 10550 | 10570 | 10550 | 72 |
| 453 | 20230619 | 120100 | 3966945220 | 10550 | 10540 | 10550 | 10540 | 181 |
| 454 | 20230619 | 120000 | 3965037470 | 10540 | 10540 | 10540 | 10540 | 798 |
| 455 | 20230619 | 115900 | 3956626550 | 10550 | 10540 | 10550 | 10540 | 510 |
| 456 | 20230619 | 115800 | 3951249150 | 10540 | 10540 | 10540 | 10540 | 457 |
| 457 | 20230619 | 115700 | 3946432370 | 10580 | 10540 | 10580 | 10540 | 386 |
| 458 | 20230619 | 115600 | 3942361010 | 10540 | 10570 | 10570 | 10540 | 661 |
| 459 | 20230619 | 115500 | 3935387010 | 10570 | 10580 | 10580 | 10570 | 8 |
| 460 | 20230619 | 115400 | 3935302380 | 10610 | 10580 | 10610 | 10580 | 19 |
| 461 | 20230619 | 115300 | 3935100880 | 10550 | 10550 | 10550 | 10550 | 113 |
| 462 | 20230619 | 115200 | 3933908730 | 10550 | 10550 | 10550 | 10550 | 268 |
| 463 | 20230619 | 115100 | 3931081330 | 10550 | 10550 | 10550 | 10550 | 50 |
| 464 | 20230619 | 115000 | 3930553830 | 10540 | 10580 | 10640 | 10540 | 6048 |
| 465 | 20230619 | 114900 | 3866708050 | 10590 | 10590 | 10620 | 10590 | 1199 |
| 466 | 20230619 | 114800 | 3854010490 | 10590 | 10620 | 10620 | 10590 | 1500 |
| 467 | 20230619 | 114700 | 3838116490 | 10620 | 10610 | 10620 | 10610 | 456 |
| 468 | 20230619 | 114600 | 3833278090 | 10610 | 10610 | 10610 | 10610 | 35 |
| 469 | 20230619 | 114500 | 3832906740 | 10610 | 10620 | 10630 | 10610 | 198 |
| 470 | 20230619 | 114400 | 3830804080 | 10610 | 10610 | 10610 | 10610 | 132 |
| 471 | 20230619 | 114300 | 3829403560 | 10670 | 10670 | 10670 | 10670 | 0 |
| 472 | 20230619 | 114200 | 3829403560 | 10670 | 10670 | 10670 | 10670 | 1 |
| 473 | 20230619 | 114100 | 3829392890 | 10610 | 10620 | 10620 | 10610 | 60 |
| 474 | 20230619 | 114000 | 3828756270 | 10590 | 10600 | 10600 | 10590 | 50 |
| 475 | 20230619 | 113900 | 3828226560 | 10590 | 10580 | 10610 | 10580 | 192 |
| 476 | 20230619 | 113800 | 3826192460 | 10580 | 10620 | 10620 | 10580 | 5974 |
| 477 | 20230619 | 113700 | 3762962000 | 10620 | 10640 | 10640 | 10620 | 601 |
| 478 | 20230619 | 113600 | 3756573500 | 10640 | 10670 | 10670 | 10640 | 1423 |
| 479 | 20230619 | 113500 | 3741408090 | 10670 | 10700 | 10710 | 10670 | 605 |
| 480 | 20230619 | 113400 | 3734943480 | 10700 | 10610 | 10720 | 10610 | 14315 |
| 481 | 20230619 | 113300 | 3582720000 | 10620 | 10620 | 10620 | 10620 | 6 |
| 482 | 20230619 | 113200 | 3582656280 | 10620 | 10620 | 10620 | 10620 | 12 |
| 483 | 20230619 | 113100 | 3582528840 | 10640 | 10640 | 10640 | 10640 | 0 |
| 484 | 20230619 | 113000 | 3582528840 | 10640 | 10640 | 10640 | 10640 | 305 |
| 485 | 20230619 | 112900 | 3579283640 | 10620 | 10620 | 10630 | 10620 | 528 |
| 486 | 20230619 | 112800 | 3573674880 | 10620 | 10620 | 10620 | 10620 | 174 |
| 487 | 20230619 | 112700 | 3571827000 | 10620 | 10590 | 10620 | 10590 | 437 |
| 488 | 20230619 | 112600 | 3567193050 | 10580 | 10580 | 10580 | 10580 | 76 |
| 489 | 20230619 | 112500 | 3566388970 | 10580 | 10580 | 10580 | 10580 | 350 |
| 490 | 20230619 | 112400 | 3562685970 | 10580 | 10590 | 10590 | 10580 | 1871 |
| 491 | 20230619 | 112300 | 3542886670 | 10590 | 10600 | 10600 | 10590 | 2724 |
| 492 | 20230619 | 112200 | 3514039000 | 10600 | 10610 | 10610 | 10600 | 2704 |
| 493 | 20230619 | 112100 | 3485375860 | 10620 | 10610 | 10620 | 10610 | 37 |
| 494 | 20230619 | 112000 | 3484983120 | 10610 | 10610 | 10610 | 10610 | 187 |
| 495 | 20230619 | 111900 | 3482999050 | 10610 | 10610 | 10610 | 10610 | 361 |
| 496 | 20230619 | 111800 | 3479168840 | 10610 | 10610 | 10610 | 10600 | 1751 |
| 497 | 20230619 | 111700 | 3460590780 | 10620 | 10620 | 10620 | 10620 | 1393 |
| 498 | 20230619 | 111600 | 3445797120 | 10620 | 10620 | 10620 | 10620 | 1515 |
| 499 | 20230619 | 111500 | 3429707820 | 10620 | 10620 | 10620 | 10620 | 115 |
| 500 | 20230619 | 111400 | 3428486520 | 10620 | 10630 | 10630 | 10620 | 541 |
| 501 | 20230619 | 111300 | 3422739120 | 10640 | 10640 | 10640 | 10640 | 126 |
| 502 | 20230619 | 111200 | 3421398480 | 10640 | 10630 | 10640 | 10630 | 228 |
| 503 | 20230619 | 111100 | 3418974070 | 10650 | 10650 | 10650 | 10650 | 10 |
| 504 | 20230619 | 111000 | 3418867570 | 10640 | 10630 | 10640 | 10620 | 969 |
| 505 | 20230619 | 110900 | 3408562980 | 10620 | 10630 | 10630 | 10620 | 164 |
| 506 | 20230619 | 110800 | 3406820300 | 10620 | 10640 | 10640 | 10620 | 1038 |
| 507 | 20230619 | 110700 | 3395782390 | 10640 | 10630 | 10640 | 10630 | 84 |
| 508 | 20230619 | 110600 | 3394889440 | 10640 | 10630 | 10640 | 10630 | 229 |
| 509 | 20230619 | 110500 | 3392454920 | 10640 | 10640 | 10640 | 10640 | 161 |
| 510 | 20230619 | 110400 | 3390741880 | 10640 | 10630 | 10640 | 10630 | 553 |
| 511 | 20230619 | 110300 | 3384858910 | 10640 | 10630 | 10640 | 10630 | 40 |
| 512 | 20230619 | 110200 | 3384433490 | 10610 | 10610 | 10610 | 10610 | 35 |
| 513 | 20230619 | 110100 | 3384062140 | 10610 | 10610 | 10610 | 10610 | 216 |
| 514 | 20230619 | 110000 | 3381770380 | 10610 | 10610 | 10620 | 10610 | 3424 |
| 515 | 20230619 | 105900 | 3345440960 | 10600 | 10600 | 10600 | 10600 | 641 |
| 516 | 20230619 | 105800 | 3338646360 | 10600 | 10600 | 10600 | 10600 | 365 |
| 517 | 20230619 | 105700 | 3334777360 | 10590 | 10590 | 10600 | 10590 | 328 |
| 518 | 20230619 | 105600 | 3331303660 | 10590 | 10590 | 10590 | 10590 | 436 |
| 519 | 20230619 | 105500 | 3326686420 | 10590 | 10590 | 10590 | 10590 | 61 |
| 520 | 20230619 | 105400 | 3326040430 | 10590 | 10610 | 10610 | 10590 | 342 |
| 521 | 20230619 | 105300 | 3322417580 | 10610 | 10590 | 10610 | 10590 | 371 |
| 522 | 20230619 | 105200 | 3318488670 | 10590 | 10590 | 10590 | 10590 | 2 |
| 523 | 20230619 | 105100 | 3318467490 | 10600 | 10600 | 10600 | 10590 | 299 |
| 524 | 20230619 | 105000 | 3315299240 | 10570 | 10570 | 10570 | 10570 | 48 |
| 525 | 20230619 | 104900 | 3314791880 | 10570 | 10560 | 10570 | 10550 | 4832 |
| 526 | 20230619 | 104800 | 3263808930 | 10560 | 10590 | 10590 | 10560 | 3737 |
| 527 | 20230619 | 104700 | 3224302650 | 10600 | 10590 | 10600 | 10590 | 734 |
| 528 | 20230619 | 104600 | 3216524860 | 10600 | 10580 | 10600 | 10570 | 215 |
| 529 | 20230619 | 104500 | 3214250780 | 10570 | 10570 | 10570 | 10560 | 3970 |
| 530 | 20230619 | 104400 | 3172288090 | 10570 | 10590 | 10600 | 10570 | 1007 |
| 531 | 20230619 | 104300 | 3161634130 | 10590 | 10580 | 10590 | 10580 | 94 |
| 532 | 20230619 | 104200 | 3160639570 | 10580 | 10580 | 10580 | 10580 | 79 |
| 533 | 20230619 | 104100 | 3159803750 | 10580 | 10580 | 10580 | 10580 | 424 |
| 534 | 20230619 | 104000 | 3155317830 | 10580 | 10580 | 10580 | 10580 | 239 |
| 535 | 20230619 | 103900 | 3152789210 | 10590 | 10600 | 10600 | 10590 | 815 |
| 536 | 20230619 | 103800 | 3144155330 | 10610 | 10620 | 10620 | 10600 | 468 |
| 537 | 20230619 | 103700 | 3139189250 | 10620 | 10610 | 10620 | 10610 | 6 |
| 538 | 20230619 | 103600 | 3139125560 | 10610 | 10620 | 10620 | 10610 | 478 |
| 539 | 20230619 | 103500 | 3134052340 | 10620 | 10660 | 10660 | 10620 | 6309 |
| 540 | 20230619 | 103400 | 3067034830 | 10660 | 10640 | 10670 | 10640 | 575 |
| 541 | 20230619 | 103300 | 3060912610 | 10630 | 10620 | 10630 | 10620 | 224 |
| 542 | 20230619 | 103200 | 3058531680 | 10620 | 10600 | 10620 | 10600 | 169 |
| 543 | 20230619 | 103100 | 3056738350 | 10620 | 10600 | 10620 | 10600 | 258 |
| 544 | 20230619 | 103000 | 3053999530 | 10600 | 10600 | 10610 | 10600 | 748 |
| 545 | 20230619 | 102900 | 3046070640 | 10600 | 10590 | 10600 | 10590 | 185 |
| 546 | 20230619 | 102800 | 3044110870 | 10590 | 10600 | 10600 | 10590 | 302 |
| 547 | 20230619 | 102700 | 3040910460 | 10600 | 10600 | 10600 | 10600 | 12 |
| 548 | 20230619 | 102600 | 3040783260 | 10600 | 10590 | 10600 | 10590 | 165 |
| 549 | 20230619 | 102500 | 3039035230 | 10590 | 10590 | 10590 | 10550 | 324 |
| 550 | 20230619 | 102400 | 3035608130 | 10590 | 10590 | 10590 | 10550 | 1052 |
| 551 | 20230619 | 102300 | 3024496330 | 10600 | 10600 | 10600 | 10600 | 101 |
| 552 | 20230619 | 102200 | 3023425730 | 10610 | 10610 | 10620 | 10610 | 2579 |
| 553 | 20230619 | 102100 | 2996062070 | 10610 | 10620 | 10620 | 10560 | 5375 |
| 554 | 20230619 | 102000 | 2939235400 | 10620 | 10630 | 10650 | 10620 | 746 |
| 555 | 20230619 | 101900 | 2931309880 | 10620 | 10620 | 10620 | 10620 | 60 |
| 556 | 20230619 | 101800 | 2930672680 | 10660 | 10600 | 10660 | 10600 | 823 |
| 557 | 20230619 | 101700 | 2921933100 | 10620 | 10670 | 10670 | 10550 | 2742 |
| 558 | 20230619 | 101600 | 2892898740 | 10670 | 10610 | 10670 | 10610 | 1209 |
| 559 | 20230619 | 101500 | 2880023310 | 10630 | 10600 | 10630 | 10600 | 584 |
| 560 | 20230619 | 101400 | 2873824000 | 10610 | 10600 | 10610 | 10580 | 564 |
| 561 | 20230619 | 101300 | 2867845290 | 10610 | 10630 | 10630 | 10550 | 4926 |
| 562 | 20230619 | 101200 | 2815743720 | 10640 | 10660 | 10660 | 10640 | 392 |
| 563 | 20230619 | 101100 | 2811571410 | 10660 | 10650 | 10660 | 10640 | 1215 |
| 564 | 20230619 | 101000 | 2798621560 | 10660 | 10610 | 10660 | 10600 | 3011 |
| 565 | 20230619 | 100900 | 2766625080 | 10630 | 10640 | 10640 | 10630 | 872 |
| 566 | 20230619 | 100800 | 2757347910 | 10640 | 10640 | 10670 | 10640 | 298 |
| 567 | 20230619 | 100700 | 2754174900 | 10640 | 10660 | 10660 | 10640 | 923 |
| 568 | 20230619 | 100600 | 2744345850 | 10670 | 10650 | 10720 | 10650 | 284 |
| 569 | 20230619 | 100500 | 2741315990 | 10650 | 10720 | 10720 | 10650 | 309 |
| 570 | 20230619 | 100400 | 2738019070 | 10740 | 10700 | 10740 | 10650 | 1181 |
| 571 | 20230619 | 100300 | 2725387570 | 10750 | 10630 | 10750 | 10630 | 4271 |
| 572 | 20230619 | 100200 | 2679647580 | 10640 | 10610 | 10640 | 10610 | 4208 |
| 573 | 20230619 | 100100 | 2634955540 | 10620 | 10620 | 10620 | 10580 | 105 |
| 574 | 20230619 | 100000 | 2633842040 | 10630 | 10550 | 10630 | 10550 | 2439 |
| 575 | 20230619 | 095900 | 2607928660 | 10620 | 10640 | 10650 | 10620 | 2025 |
| 576 | 20230619 | 095800 | 2586390900 | 10640 | 10570 | 10640 | 10570 | 4602 |
| 577 | 20230619 | 095700 | 2537519460 | 10570 | 10570 | 10570 | 10570 | 1 |
| 578 | 20230619 | 095600 | 2537508890 | 10530 | 10510 | 10590 | 10510 | 1161 |
| 579 | 20230619 | 095500 | 2525222120 | 10500 | 10520 | 10520 | 10500 | 2222 |
| 580 | 20230619 | 095400 | 2501863670 | 10510 | 10520 | 10520 | 10510 | 1377 |
| 581 | 20230619 | 095300 | 2487387690 | 10520 | 10550 | 10550 | 10520 | 1188 |
| 582 | 20230619 | 095200 | 2474878150 | 10550 | 10550 | 10550 | 10550 | 24 |
| 583 | 20230619 | 095100 | 2474624950 | 10550 | 10580 | 10600 | 10550 | 645 |
| 584 | 20230619 | 095000 | 2467801770 | 10600 | 10580 | 10600 | 10580 | 202 |
| 585 | 20230619 | 094900 | 2465661850 | 10570 | 10580 | 10590 | 10570 | 101 |
| 586 | 20230619 | 094800 | 2464592810 | 10580 | 10580 | 10580 | 10570 | 885 |
| 587 | 20230619 | 094700 | 2455229550 | 10580 | 10590 | 10600 | 10580 | 597 |
| 588 | 20230619 | 094600 | 2448907770 | 10590 | 10570 | 10590 | 10570 | 294 |
| 589 | 20230619 | 094500 | 2445795900 | 10570 | 10570 | 10570 | 10560 | 639 |
| 590 | 20230619 | 094400 | 2439043220 | 10570 | 10600 | 10600 | 10570 | 1656 |
| 591 | 20230619 | 094300 | 2421516230 | 10600 | 10570 | 10600 | 10570 | 4180 |
| 592 | 20230619 | 094200 | 2377287190 | 10560 | 10570 | 10570 | 10560 | 148 |
| 593 | 20230619 | 094100 | 2375723930 | 10570 | 10500 | 10570 | 10500 | 225 |
| 594 | 20230619 | 094000 | 2373354770 | 10500 | 10490 | 10500 | 10490 | 1971 |
| 595 | 20230619 | 093900 | 2352676100 | 10550 | 10480 | 10550 | 10480 | 775 |
| 596 | 20230619 | 093800 | 2344515000 | 10480 | 10540 | 10540 | 10480 | 1921 |
| 597 | 20230619 | 093700 | 2324382060 | 10540 | 10490 | 10540 | 10490 | 3407 |
| 598 | 20230619 | 093600 | 2288630080 | 10490 | 10470 | 10490 | 10470 | 3614 |
| 599 | 20230619 | 093500 | 2250782520 | 10470 | 10490 | 10490 | 10470 | 4416 |
| 600 | 20230619 | 093400 | 2204506910 | 10480 | 10490 | 10490 | 10480 | 2118 |
| 601 | 20230619 | 093300 | 2182306660 | 10490 | 10490 | 10500 | 10480 | 5539 |
| 602 | 20230619 | 093200 | 2124196100 | 10500 | 10510 | 10520 | 10500 | 7293 |
| 603 | 20230619 | 093100 | 2047587540 | 10510 | 10510 | 10520 | 10510 | 839 |
| 604 | 20230619 | 093000 | 2038767650 | 10510 | 10540 | 10540 | 10510 | 2013 |
| 605 | 20230619 | 092900 | 2017583070 | 10540 | 10560 | 10570 | 10540 | 2354 |
| 606 | 20230619 | 092800 | 1992742670 | 10560 | 10550 | 10580 | 10550 | 323 |
| 607 | 20230619 | 092700 | 1989331040 | 10550 | 10550 | 10550 | 10540 | 1124 |
| 608 | 20230619 | 092600 | 1977473030 | 10550 | 10540 | 10560 | 10540 | 352 |
| 609 | 20230619 | 092500 | 1973760380 | 10540 | 10530 | 10560 | 10530 | 3307 |
| 610 | 20230619 | 092400 | 1938909740 | 10530 | 10510 | 10570 | 10500 | 6477 |
| 611 | 20230619 | 092300 | 1870863930 | 10550 | 10530 | 10550 | 10510 | 2644 |
| 612 | 20230619 | 092200 | 1843054720 | 10520 | 10520 | 10550 | 10520 | 1698 |
| 613 | 20230619 | 092100 | 1825186500 | 10520 | 10510 | 10540 | 10510 | 1756 |
| 614 | 20230619 | 092000 | 1806715940 | 10580 | 10600 | 10600 | 10510 | 10454 |
| 615 | 20230619 | 091900 | 1696430400 | 10600 | 10600 | 10610 | 10600 | 3599 |
| 616 | 20230619 | 091800 | 1658280900 | 10600 | 10660 | 10660 | 10590 | 6477 |
| 617 | 20230619 | 091700 | 1589548410 | 10660 | 10710 | 10720 | 10660 | 5882 |
| 618 | 20230619 | 091600 | 1526740200 | 10710 | 10630 | 10720 | 10630 | 5617 |
| 619 | 20230619 | 091500 | 1466701660 | 10630 | 10610 | 10630 | 10610 | 2463 |
| 620 | 20230619 | 091400 | 1440533530 | 10610 | 10630 | 10640 | 10590 | 3449 |
| 621 | 20230619 | 091300 | 1403930140 | 10640 | 10660 | 10670 | 10610 | 2040 |
| 622 | 20230619 | 091200 | 1382250760 | 10660 | 10490 | 10660 | 10490 | 4798 |
| 623 | 20230619 | 091100 | 1331429310 | 10490 | 10530 | 10530 | 10490 | 2307 |
| 624 | 20230619 | 091000 | 1307161840 | 10530 | 10520 | 10530 | 10480 | 8670 |
| 625 | 20230619 | 090900 | 1216134790 | 10520 | 10520 | 10530 | 10500 | 4262 |
| 626 | 20230619 | 090800 | 1171310800 | 10520 | 10530 | 10540 | 10520 | 6558 |
| 627 | 20230619 | 090700 | 1102279690 | 10530 | 10550 | 10560 | 10520 | 6101 |
| 628 | 20230619 | 090600 | 1038021700 | 10560 | 10560 | 10600 | 10540 | 6829 |
| 629 | 20230619 | 090500 | 965934310 | 10550 | 10550 | 10590 | 10550 | 2901 |
| 630 | 20230619 | 090400 | 935304640 | 10550 | 10590 | 10590 | 10550 | 7453 |
| 631 | 20230619 | 090300 | 856558570 | 10590 | 10560 | 10620 | 10560 | 1844 |
| 632 | 20230619 | 090200 | 837028630 | 10560 | 10590 | 10630 | 10530 | 13142 |
| 633 | 20230619 | 090100 | 698170520 | 10620 | 10520 | 10710 | 10520 | 15344 |
| 634 | 20230619 | 090000 | 535224440 | 10550 | 10830 | 10840 | 10520 | 49779 |