32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 1362 |
| 3 | 20230616 | 190400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 4 | 20230616 | 190300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 5 | 20230616 | 190200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 6 | 20230616 | 190100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 7 | 20230616 | 190000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 8 | 20230616 | 185900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 9 | 20230616 | 185800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 10 | 20230616 | 185700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 11 | 20230616 | 185600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 12 | 20230616 | 185500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 13 | 20230616 | 185400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 14 | 20230616 | 185300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 15 | 20230616 | 185200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 16 | 20230616 | 185100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 17 | 20230616 | 185000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 18 | 20230616 | 184900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 19 | 20230616 | 184800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 20 | 20230616 | 184700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 21 | 20230616 | 184600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 22 | 20230616 | 184500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 23 | 20230616 | 184400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 24 | 20230616 | 184300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 25 | 20230616 | 184200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 26 | 20230616 | 184100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 27 | 20230616 | 184000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 28 | 20230616 | 183900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 29 | 20230616 | 183800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 30 | 20230616 | 183700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 31 | 20230616 | 183600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 32 | 20230616 | 183500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 1362 |
| 33 | 20230616 | 183400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 34 | 20230616 | 183300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 35 | 20230616 | 183200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 36 | 20230616 | 183100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 37 | 20230616 | 183000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 38 | 20230616 | 182900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 39 | 20230616 | 182800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 40 | 20230616 | 182700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 41 | 20230616 | 182600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 42 | 20230616 | 182500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 43 | 20230616 | 182400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 44 | 20230616 | 182300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 45 | 20230616 | 182200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 46 | 20230616 | 182100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 47 | 20230616 | 182000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 48 | 20230616 | 181900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 49 | 20230616 | 181800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 50 | 20230616 | 181700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 51 | 20230616 | 181600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 52 | 20230616 | 181500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 53 | 20230616 | 181400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 54 | 20230616 | 181300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 55 | 20230616 | 181200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 56 | 20230616 | 181100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 57 | 20230616 | 181000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 58 | 20230616 | 180900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 59 | 20230616 | 180800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 60 | 20230616 | 180700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 61 | 20230616 | 180600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 62 | 20230616 | 180500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 1362 |
| 63 | 20230616 | 180400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 64 | 20230616 | 180300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 65 | 20230616 | 180200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 66 | 20230616 | 180100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 67 | 20230616 | 180000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 68 | 20230616 | 175900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 69 | 20230616 | 175800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 70 | 20230616 | 175700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 71 | 20230616 | 175600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 72 | 20230616 | 175500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 73 | 20230616 | 175400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 74 | 20230616 | 175300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 75 | 20230616 | 175200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 76 | 20230616 | 175100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 77 | 20230616 | 175000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 78 | 20230616 | 174900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 79 | 20230616 | 174800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 80 | 20230616 | 174700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 81 | 20230616 | 174600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 82 | 20230616 | 174500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 83 | 20230616 | 174400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 84 | 20230616 | 174300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 85 | 20230616 | 174200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 86 | 20230616 | 174100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 87 | 20230616 | 174000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 88 | 20230616 | 173900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 89 | 20230616 | 173800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 90 | 20230616 | 173700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 91 | 20230616 | 173600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 92 | 20230616 | 173500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 1362 |
| 93 | 20230616 | 173400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 94 | 20230616 | 173300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 95 | 20230616 | 173200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 96 | 20230616 | 173100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 97 | 20230616 | 173000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 98 | 20230616 | 172900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 99 | 20230616 | 172800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 100 | 20230616 | 172700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 101 | 20230616 | 172600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 102 | 20230616 | 172500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 103 | 20230616 | 172400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 104 | 20230616 | 172300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 105 | 20230616 | 172200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 106 | 20230616 | 172100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 107 | 20230616 | 172000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 108 | 20230616 | 171900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 109 | 20230616 | 171800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 110 | 20230616 | 171700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 111 | 20230616 | 171600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 112 | 20230616 | 171500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 113 | 20230616 | 171400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 114 | 20230616 | 171300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 115 | 20230616 | 171200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 116 | 20230616 | 171100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 117 | 20230616 | 171000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 118 | 20230616 | 170900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 119 | 20230616 | 170800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 120 | 20230616 | 170700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 121 | 20230616 | 170600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 122 | 20230616 | 170500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 1362 |
| 123 | 20230616 | 170400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 124 | 20230616 | 170300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 125 | 20230616 | 170200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 126 | 20230616 | 170100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 127 | 20230616 | 170000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 128 | 20230616 | 165900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 129 | 20230616 | 165800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 130 | 20230616 | 165700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 131 | 20230616 | 165600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 132 | 20230616 | 165500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 133 | 20230616 | 165400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 134 | 20230616 | 165300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 135 | 20230616 | 165200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 136 | 20230616 | 165100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 137 | 20230616 | 165000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 138 | 20230616 | 164900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 139 | 20230616 | 164800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 140 | 20230616 | 164700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 141 | 20230616 | 164600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 142 | 20230616 | 164500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 143 | 20230616 | 164400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 144 | 20230616 | 164300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 145 | 20230616 | 164200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 146 | 20230616 | 164100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 147 | 20230616 | 164000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 148 | 20230616 | 163900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 149 | 20230616 | 163800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 150 | 20230616 | 163700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 151 | 20230616 | 163600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 152 | 20230616 | 163500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 1362 |
| 153 | 20230616 | 163400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 154 | 20230616 | 163300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 155 | 20230616 | 163200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 156 | 20230616 | 163100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 157 | 20230616 | 163000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 158 | 20230616 | 162900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 159 | 20230616 | 162800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 160 | 20230616 | 162700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 161 | 20230616 | 162600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 162 | 20230616 | 162500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 163 | 20230616 | 162400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 164 | 20230616 | 162300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 165 | 20230616 | 162200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 166 | 20230616 | 162100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 167 | 20230616 | 162000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 168 | 20230616 | 161900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 169 | 20230616 | 161800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 170 | 20230616 | 161700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 171 | 20230616 | 161600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 172 | 20230616 | 161500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 173 | 20230616 | 161400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 174 | 20230616 | 161300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 175 | 20230616 | 161200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 176 | 20230616 | 161100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 177 | 20230616 | 161000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 178 | 20230616 | 160900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 179 | 20230616 | 160800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 180 | 20230616 | 160700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 181 | 20230616 | 160600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 182 | 20230616 | 160500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 1362 |
| 183 | 20230616 | 160400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 184 | 20230616 | 160300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 185 | 20230616 | 160200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 186 | 20230616 | 160100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 187 | 20230616 | 160000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 188 | 20230616 | 155900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 189 | 20230616 | 155800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 190 | 20230616 | 155700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 191 | 20230616 | 155600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 192 | 20230616 | 155500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 193 | 20230616 | 155400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 194 | 20230616 | 155300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 195 | 20230616 | 155200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 196 | 20230616 | 155100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 197 | 20230616 | 155000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 198 | 20230616 | 154900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 199 | 20230616 | 154800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 200 | 20230616 | 154700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 201 | 20230616 | 154600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 202 | 20230616 | 154500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 203 | 20230616 | 154400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 204 | 20230616 | 154300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 205 | 20230616 | 154200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 206 | 20230616 | 154100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 207 | 20230616 | 154000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 208 | 20230616 | 153900 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 209 | 20230616 | 153800 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 210 | 20230616 | 153700 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 211 | 20230616 | 153600 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 212 | 20230616 | 153500 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 1362 |
| 213 | 20230616 | 153400 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 214 | 20230616 | 153300 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 215 | 20230616 | 153200 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 216 | 20230616 | 153100 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 0 |
| 217 | 20230616 | 153000 | 1927231650 | 30300 | 30300 | 30300 | 30300 | 1362 |
| 218 | 20230616 | 152900 | 1885963050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 219 | 20230616 | 152800 | 1885963050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 220 | 20230616 | 152700 | 1885963050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 221 | 20230616 | 152600 | 1885963050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 222 | 20230616 | 152500 | 1885963050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 223 | 20230616 | 152400 | 1885963050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 224 | 20230616 | 152300 | 1885963050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 225 | 20230616 | 152200 | 1885963050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 226 | 20230616 | 152100 | 1885963050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 227 | 20230616 | 152000 | 1885963050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 228 | 20230616 | 151900 | 1885963050 | 30400 | 30350 | 30400 | 30350 | 56 |
| 229 | 20230616 | 151800 | 1884261300 | 30400 | 30400 | 30400 | 30350 | 16 |
| 230 | 20230616 | 151700 | 1883775050 | 30400 | 30400 | 30400 | 30350 | 20 |
| 231 | 20230616 | 151600 | 1883167100 | 30400 | 30400 | 30400 | 30400 | 2 |
| 232 | 20230616 | 151500 | 1883106300 | 30350 | 30350 | 30350 | 30350 | 107 |
| 233 | 20230616 | 151400 | 1879858850 | 30350 | 30350 | 30350 | 30350 | 164 |
| 234 | 20230616 | 151300 | 1874881450 | 30300 | 30300 | 30350 | 30300 | 170 |
| 235 | 20230616 | 151200 | 1869726850 | 30300 | 30250 | 30300 | 30250 | 10 |
| 236 | 20230616 | 151100 | 1869423950 | 30300 | 30300 | 30300 | 30300 | 2 |
| 237 | 20230616 | 151000 | 1869363350 | 30250 | 30250 | 30300 | 30250 | 34 |
| 238 | 20230616 | 150900 | 1868333700 | 30300 | 30300 | 30300 | 30300 | 241 |
| 239 | 20230616 | 150800 | 1861031400 | 30300 | 30250 | 30300 | 30250 | 14 |
| 240 | 20230616 | 150700 | 1860607400 | 30300 | 30250 | 30300 | 30250 | 36 |
| 241 | 20230616 | 150600 | 1859516700 | 30250 | 30250 | 30250 | 30250 | 4 |
| 242 | 20230616 | 150500 | 1859395700 | 30250 | 30250 | 30250 | 30250 | 4 |
| 243 | 20230616 | 150400 | 1859274700 | 30250 | 30300 | 30300 | 30250 | 45 |
| 244 | 20230616 | 150300 | 1857911400 | 30250 | 30300 | 30300 | 30250 | 170 |
| 245 | 20230616 | 150200 | 1852760450 | 30350 | 30300 | 30350 | 30300 | 13 |
| 246 | 20230616 | 150100 | 1852366000 | 30300 | 30300 | 30300 | 30300 | 4 |
| 247 | 20230616 | 150000 | 1852244800 | 30350 | 30300 | 30350 | 30300 | 76 |
| 248 | 20230616 | 145900 | 1849938250 | 30300 | 30300 | 30300 | 30300 | 0 |
| 249 | 20230616 | 145800 | 1849938250 | 30300 | 30300 | 30300 | 30300 | 44 |
| 250 | 20230616 | 145700 | 1848605050 | 30300 | 30350 | 30350 | 30250 | 119 |
| 251 | 20230616 | 145600 | 1844997900 | 30300 | 30300 | 30300 | 30300 | 106 |
| 252 | 20230616 | 145500 | 1841786100 | 30300 | 30300 | 30350 | 30300 | 49 |
| 253 | 20230616 | 145400 | 1840299150 | 30350 | 30300 | 30350 | 30300 | 102 |
| 254 | 20230616 | 145300 | 1837208450 | 30350 | 30350 | 30350 | 30350 | 0 |
| 255 | 20230616 | 145200 | 1837208450 | 30350 | 30350 | 30350 | 30350 | 0 |
| 256 | 20230616 | 145100 | 1837208450 | 30350 | 30300 | 30350 | 30300 | 124 |
| 257 | 20230616 | 145000 | 1833450450 | 30250 | 30250 | 30250 | 30250 | 197 |
| 258 | 20230616 | 144900 | 1827491200 | 30300 | 30250 | 30300 | 30250 | 25 |
| 259 | 20230616 | 144800 | 1826734000 | 30250 | 30250 | 30250 | 30250 | 310 |
| 260 | 20230616 | 144700 | 1817356500 | 30250 | 30250 | 30300 | 30250 | 7 |
| 261 | 20230616 | 144600 | 1817144700 | 30300 | 30300 | 30300 | 30300 | 865 |
| 262 | 20230616 | 144500 | 1790935200 | 30350 | 30350 | 30350 | 30350 | 3 |
| 263 | 20230616 | 144400 | 1790844150 | 30300 | 30350 | 30350 | 30300 | 297 |
| 264 | 20230616 | 144300 | 1781830350 | 30350 | 30300 | 30350 | 30300 | 252 |
| 265 | 20230616 | 144200 | 1774182250 | 30350 | 30350 | 30350 | 30350 | 520 |
| 266 | 20230616 | 144100 | 1758400250 | 30350 | 30350 | 30350 | 30350 | 2 |
| 267 | 20230616 | 144000 | 1758339550 | 30350 | 30350 | 30400 | 30350 | 105 |
| 268 | 20230616 | 143900 | 1755152750 | 30350 | 30350 | 30350 | 30350 | 325 |
| 269 | 20230616 | 143800 | 1745289000 | 30350 | 30350 | 30350 | 30350 | 7 |
| 270 | 20230616 | 143700 | 1745076550 | 30350 | 30350 | 30350 | 30350 | 321 |
| 271 | 20230616 | 143600 | 1735334200 | 30350 | 30400 | 30400 | 30350 | 11 |
| 272 | 20230616 | 143500 | 1735000300 | 30350 | 30350 | 30350 | 30350 | 170 |
| 273 | 20230616 | 143400 | 1729840800 | 30350 | 30400 | 30400 | 30350 | 37 |
| 274 | 20230616 | 143300 | 1728716200 | 30350 | 30350 | 30350 | 30350 | 22 |
| 275 | 20230616 | 143200 | 1728048500 | 30350 | 30350 | 30350 | 30350 | 211 |
| 276 | 20230616 | 143100 | 1721644650 | 30350 | 30350 | 30350 | 30350 | 2 |
| 277 | 20230616 | 143000 | 1721583950 | 30350 | 30350 | 30350 | 30350 | 4 |
| 278 | 20230616 | 142900 | 1721462550 | 30350 | 30350 | 30400 | 30350 | 104 |
| 279 | 20230616 | 142800 | 1718301150 | 30350 | 30350 | 30350 | 30350 | 27 |
| 280 | 20230616 | 142700 | 1717481700 | 30350 | 30350 | 30350 | 30350 | 28 |
| 281 | 20230616 | 142600 | 1716631900 | 30400 | 30350 | 30400 | 30350 | 81 |
| 282 | 20230616 | 142500 | 1714169600 | 30350 | 30350 | 30350 | 30350 | 4 |
| 283 | 20230616 | 142400 | 1714048200 | 30350 | 30350 | 30350 | 30350 | 445 |
| 284 | 20230616 | 142300 | 1700542450 | 30350 | 30350 | 30350 | 30350 | 2 |
| 285 | 20230616 | 142200 | 1700481750 | 30350 | 30350 | 30350 | 30350 | 112 |
| 286 | 20230616 | 142100 | 1697082550 | 30400 | 30400 | 30400 | 30400 | 0 |
| 287 | 20230616 | 142000 | 1697082550 | 30400 | 30400 | 30450 | 30400 | 5 |
| 288 | 20230616 | 141900 | 1696930500 | 30350 | 30350 | 30350 | 30350 | 5 |
| 289 | 20230616 | 141800 | 1696778750 | 30400 | 30400 | 30400 | 30400 | 0 |
| 290 | 20230616 | 141700 | 1696778750 | 30400 | 30400 | 30400 | 30400 | 65 |
| 291 | 20230616 | 141600 | 1694802750 | 30400 | 30400 | 30400 | 30400 | 0 |
| 292 | 20230616 | 141500 | 1694802750 | 30400 | 30400 | 30400 | 30400 | 661 |
| 293 | 20230616 | 141400 | 1674708350 | 30450 | 30450 | 30450 | 30450 | 0 |
| 294 | 20230616 | 141300 | 1674708350 | 30450 | 30400 | 30450 | 30400 | 2 |
| 295 | 20230616 | 141200 | 1674647500 | 30400 | 30400 | 30400 | 30400 | 0 |
| 296 | 20230616 | 141100 | 1674647500 | 30400 | 30400 | 30400 | 30400 | 45 |
| 297 | 20230616 | 141000 | 1673279500 | 30450 | 30450 | 30450 | 30450 | 200 |
| 298 | 20230616 | 140900 | 1667189500 | 30450 | 30450 | 30450 | 30450 | 300 |
| 299 | 20230616 | 140800 | 1658054500 | 30450 | 30400 | 30450 | 30400 | 300 |
| 300 | 20230616 | 140700 | 1648924500 | 30400 | 30450 | 30450 | 30400 | 789 |
| 301 | 20230616 | 140600 | 1624906750 | 30450 | 30450 | 30450 | 30450 | 5 |
| 302 | 20230616 | 140500 | 1624754500 | 30400 | 30400 | 30400 | 30400 | 0 |
| 303 | 20230616 | 140400 | 1624754500 | 30400 | 30400 | 30400 | 30400 | 51 |
| 304 | 20230616 | 140300 | 1623204100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 305 | 20230616 | 140200 | 1623204100 | 30400 | 30400 | 30400 | 30400 | 249 |
| 306 | 20230616 | 140100 | 1615634500 | 30400 | 30400 | 30400 | 30400 | 500 |
| 307 | 20230616 | 140000 | 1600434500 | 30450 | 30400 | 30450 | 30400 | 351 |
| 308 | 20230616 | 135900 | 1589764000 | 30400 | 30400 | 30400 | 30400 | 30 |
| 309 | 20230616 | 135800 | 1588852000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 310 | 20230616 | 135700 | 1588852000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 311 | 20230616 | 135600 | 1588852000 | 30400 | 30400 | 30400 | 30400 | 62 |
| 312 | 20230616 | 135500 | 1586967200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 313 | 20230616 | 135400 | 1586967200 | 30450 | 30450 | 30450 | 30450 | 0 |
| 314 | 20230616 | 135300 | 1586967200 | 30450 | 30450 | 30450 | 30450 | 67 |
| 315 | 20230616 | 135200 | 1584927050 | 30450 | 30450 | 30450 | 30450 | 5 |
| 316 | 20230616 | 135100 | 1584774800 | 30450 | 30450 | 30450 | 30450 | 0 |
| 317 | 20230616 | 135000 | 1584774800 | 30450 | 30450 | 30450 | 30450 | 10 |
| 318 | 20230616 | 134900 | 1584470300 | 30400 | 30400 | 30400 | 30400 | 74 |
| 319 | 20230616 | 134800 | 1582220700 | 30400 | 30400 | 30400 | 30400 | 247 |
| 320 | 20230616 | 134700 | 1574711900 | 30400 | 30400 | 30400 | 30400 | 162 |
| 321 | 20230616 | 134600 | 1569787100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 322 | 20230616 | 134500 | 1569787100 | 30400 | 30400 | 30400 | 30400 | 112 |
| 323 | 20230616 | 134400 | 1566382300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 324 | 20230616 | 134300 | 1566382300 | 30450 | 30450 | 30450 | 30450 | 1 |
| 325 | 20230616 | 134200 | 1566351850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 326 | 20230616 | 134100 | 1566351850 | 30450 | 30450 | 30450 | 30450 | 0 |
| 327 | 20230616 | 134000 | 1566351850 | 30450 | 30400 | 30450 | 30400 | 31 |
| 328 | 20230616 | 133900 | 1565409200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 329 | 20230616 | 133800 | 1565409200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 330 | 20230616 | 133700 | 1565409200 | 30400 | 30400 | 30400 | 30400 | 1 |
| 331 | 20230616 | 133600 | 1565378800 | 30400 | 30400 | 30400 | 30400 | 0 |
| 332 | 20230616 | 133500 | 1565378800 | 30400 | 30450 | 30500 | 30400 | 300 |
| 333 | 20230616 | 133400 | 1556242300 | 30450 | 30450 | 30450 | 30450 | 8 |
| 334 | 20230616 | 133300 | 1555998700 | 30450 | 30450 | 30450 | 30450 | 0 |
| 335 | 20230616 | 133200 | 1555998700 | 30450 | 30450 | 30450 | 30450 | 2 |
| 336 | 20230616 | 133100 | 1555937800 | 30450 | 30450 | 30450 | 30450 | 30 |
| 337 | 20230616 | 133000 | 1555024300 | 30450 | 30450 | 30450 | 30450 | 21 |
| 338 | 20230616 | 132900 | 1554384850 | 30450 | 30450 | 30450 | 30450 | 1 |
| 339 | 20230616 | 132800 | 1554354400 | 30450 | 30450 | 30450 | 30450 | 0 |
| 340 | 20230616 | 132700 | 1554354400 | 30450 | 30450 | 30450 | 30450 | 1 |
| 341 | 20230616 | 132600 | 1554323950 | 30450 | 30450 | 30450 | 30450 | 1 |
| 342 | 20230616 | 132500 | 1554293500 | 30450 | 30450 | 30450 | 30450 | 21 |
| 343 | 20230616 | 132400 | 1553654050 | 30450 | 30450 | 30450 | 30450 | 0 |
| 344 | 20230616 | 132300 | 1553654050 | 30450 | 30450 | 30450 | 30450 | 96 |
| 345 | 20230616 | 132200 | 1550730850 | 30450 | 30350 | 30450 | 30350 | 89 |
| 346 | 20230616 | 132100 | 1548027300 | 30450 | 30450 | 30450 | 30450 | 0 |
| 347 | 20230616 | 132000 | 1548027300 | 30450 | 30450 | 30450 | 30450 | 2 |
| 348 | 20230616 | 131900 | 1547966400 | 30350 | 30350 | 30350 | 30350 | 0 |
| 349 | 20230616 | 131800 | 1547966400 | 30350 | 30350 | 30350 | 30350 | 0 |
| 350 | 20230616 | 131700 | 1547966400 | 30350 | 30500 | 30500 | 30350 | 58 |
| 351 | 20230616 | 131600 | 1546201300 | 30500 | 30450 | 30500 | 30450 | 111 |
| 352 | 20230616 | 131500 | 1542821050 | 30450 | 30450 | 30450 | 30450 | 85 |
| 353 | 20230616 | 131400 | 1540232800 | 30450 | 30400 | 30450 | 30350 | 727 |
| 354 | 20230616 | 131300 | 1518150200 | 30450 | 30450 | 30450 | 30450 | 7 |
| 355 | 20230616 | 131200 | 1517937050 | 30400 | 30400 | 30400 | 30400 | 0 |
| 356 | 20230616 | 131100 | 1517937050 | 30400 | 30400 | 30400 | 30400 | 6 |
| 357 | 20230616 | 131000 | 1517754650 | 30400 | 30400 | 30400 | 30400 | 0 |
| 358 | 20230616 | 130900 | 1517754650 | 30400 | 30400 | 30400 | 30400 | 1 |
| 359 | 20230616 | 130800 | 1517724250 | 30450 | 30450 | 30450 | 30450 | 3 |
| 360 | 20230616 | 130700 | 1517632900 | 30450 | 30450 | 30450 | 30450 | 1 |
| 361 | 20230616 | 130600 | 1517602450 | 30450 | 30450 | 30450 | 30450 | 0 |
| 362 | 20230616 | 130500 | 1517602450 | 30450 | 30400 | 30450 | 30400 | 358 |
| 363 | 20230616 | 130400 | 1506717750 | 30450 | 30450 | 30450 | 30450 | 0 |
| 364 | 20230616 | 130300 | 1506717750 | 30450 | 30450 | 30450 | 30450 | 0 |
| 365 | 20230616 | 130200 | 1506717750 | 30450 | 30450 | 30450 | 30450 | 1 |
| 366 | 20230616 | 130100 | 1506687300 | 30400 | 30450 | 30450 | 30400 | 158 |
| 367 | 20230616 | 130000 | 1501877100 | 30450 | 30450 | 30450 | 30400 | 914 |
| 368 | 20230616 | 125900 | 1474084500 | 30450 | 30450 | 30450 | 30450 | 0 |
| 369 | 20230616 | 125800 | 1474084500 | 30450 | 30450 | 30450 | 30450 | 11 |
| 370 | 20230616 | 125700 | 1473749550 | 30450 | 30450 | 30450 | 30450 | 31 |
| 371 | 20230616 | 125600 | 1472805600 | 30450 | 30450 | 30450 | 30450 | 90 |
| 372 | 20230616 | 125500 | 1470065100 | 30450 | 30450 | 30450 | 30450 | 0 |
| 373 | 20230616 | 125400 | 1470065100 | 30450 | 30450 | 30450 | 30450 | 103 |
| 374 | 20230616 | 125300 | 1466928750 | 30450 | 30450 | 30450 | 30450 | 7 |
| 375 | 20230616 | 125200 | 1466715600 | 30450 | 30400 | 30450 | 30400 | 36 |
| 376 | 20230616 | 125100 | 1465619500 | 30450 | 30450 | 30450 | 30450 | 517 |
| 377 | 20230616 | 125000 | 1449876850 | 30400 | 30400 | 30450 | 30400 | 12 |
| 378 | 20230616 | 124900 | 1449512000 | 30400 | 30400 | 30400 | 30400 | 1034 |
| 379 | 20230616 | 124800 | 1418078400 | 30400 | 30400 | 30400 | 30400 | 58 |
| 380 | 20230616 | 124700 | 1416315200 | 30350 | 30350 | 30350 | 30350 | 392 |
| 381 | 20230616 | 124600 | 1404418000 | 30350 | 30350 | 30350 | 30350 | 60 |
| 382 | 20230616 | 124500 | 1402597000 | 30350 | 30350 | 30350 | 30350 | 360 |
| 383 | 20230616 | 124400 | 1391671000 | 30350 | 30350 | 30350 | 30350 | 4 |
| 384 | 20230616 | 124300 | 1391549600 | 30350 | 30300 | 30350 | 30300 | 58 |
| 385 | 20230616 | 124200 | 1389791700 | 30300 | 30300 | 30300 | 30300 | 1 |
| 386 | 20230616 | 124100 | 1389761400 | 30300 | 30300 | 30300 | 30300 | 30 |
| 387 | 20230616 | 124000 | 1388852400 | 30350 | 30300 | 30350 | 30300 | 83 |
| 388 | 20230616 | 123900 | 1386335700 | 30300 | 30350 | 30350 | 30300 | 290 |
| 389 | 20230616 | 123800 | 1377536200 | 30300 | 30300 | 30300 | 30300 | 0 |
| 390 | 20230616 | 123700 | 1377536200 | 30300 | 30300 | 30300 | 30300 | 13 |
| 391 | 20230616 | 123600 | 1377142300 | 30300 | 30300 | 30300 | 30300 | 58 |
| 392 | 20230616 | 123500 | 1375384900 | 30300 | 30300 | 30300 | 30300 | 0 |
| 393 | 20230616 | 123400 | 1375384900 | 30300 | 30300 | 30300 | 30300 | 3 |
| 394 | 20230616 | 123300 | 1375294000 | 30300 | 30350 | 30350 | 30300 | 51 |
| 395 | 20230616 | 123200 | 1373748650 | 30350 | 30350 | 30350 | 30350 | 0 |
| 396 | 20230616 | 123100 | 1373748650 | 30350 | 30350 | 30350 | 30350 | 4 |
| 397 | 20230616 | 123000 | 1373627250 | 30400 | 30400 | 30400 | 30400 | 0 |
| 398 | 20230616 | 122900 | 1373627250 | 30400 | 30350 | 30400 | 30350 | 56 |
| 399 | 20230616 | 122800 | 1371927350 | 30300 | 30300 | 30300 | 30300 | 396 |
| 400 | 20230616 | 122700 | 1359928550 | 30300 | 30350 | 30350 | 30300 | 500 |
| 401 | 20230616 | 122600 | 1344766950 | 30400 | 30400 | 30400 | 30400 | 4 |
| 402 | 20230616 | 122500 | 1344645350 | 30400 | 30400 | 30400 | 30400 | 4 |
| 403 | 20230616 | 122400 | 1344523750 | 30350 | 30400 | 30400 | 30350 | 21 |
| 404 | 20230616 | 122300 | 1343885400 | 30400 | 30400 | 30400 | 30400 | 1 |
| 405 | 20230616 | 122200 | 1343855000 | 30400 | 30400 | 30400 | 30400 | 0 |
| 406 | 20230616 | 122100 | 1343855000 | 30400 | 30400 | 30400 | 30400 | 1 |
| 407 | 20230616 | 122000 | 1343824600 | 30400 | 30400 | 30400 | 30400 | 1 |
| 408 | 20230616 | 121900 | 1343794200 | 30400 | 30400 | 30400 | 30400 | 0 |
| 409 | 20230616 | 121800 | 1343794200 | 30400 | 30350 | 30400 | 30350 | 35 |
| 410 | 20230616 | 121700 | 1342731700 | 30350 | 30350 | 30350 | 30350 | 14 |
| 411 | 20230616 | 121600 | 1342306800 | 30300 | 30250 | 30350 | 30250 | 309 |
| 412 | 20230616 | 121500 | 1332929000 | 30300 | 30300 | 30300 | 30300 | 1058 |
| 413 | 20230616 | 121400 | 1300871600 | 30350 | 30350 | 30350 | 30350 | 20 |
| 414 | 20230616 | 121300 | 1300264600 | 30350 | 30300 | 30350 | 30300 | 616 |
| 415 | 20230616 | 121200 | 1281599750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 416 | 20230616 | 121100 | 1281599750 | 30300 | 30300 | 30300 | 30300 | 0 |
| 417 | 20230616 | 121000 | 1281599750 | 30300 | 30300 | 30300 | 30300 | 1 |
| 418 | 20230616 | 120900 | 1281569450 | 30300 | 30300 | 30300 | 30300 | 6 |
| 419 | 20230616 | 120800 | 1281387650 | 30350 | 30350 | 30350 | 30350 | 10 |
| 420 | 20230616 | 120700 | 1281084150 | 30350 | 30350 | 30350 | 30350 | 1 |
| 421 | 20230616 | 120600 | 1281053800 | 30300 | 30350 | 30350 | 30300 | 358 |
| 422 | 20230616 | 120500 | 1270194700 | 30400 | 30400 | 30400 | 30400 | 0 |
| 423 | 20230616 | 120400 | 1270194700 | 30400 | 30400 | 30400 | 30400 | 38 |
| 424 | 20230616 | 120300 | 1269039500 | 30400 | 30300 | 30400 | 30300 | 204 |
| 425 | 20230616 | 120200 | 1262857900 | 30300 | 30300 | 30300 | 30300 | 1 |
| 426 | 20230616 | 120100 | 1262827600 | 30300 | 30300 | 30300 | 30300 | 50 |
| 427 | 20230616 | 120000 | 1261312600 | 30400 | 30400 | 30400 | 30300 | 99 |
| 428 | 20230616 | 115900 | 1258304800 | 30400 | 30400 | 30400 | 30400 | 105 |
| 429 | 20230616 | 115800 | 1255112800 | 30300 | 30300 | 30300 | 30300 | 0 |
| 430 | 20230616 | 115700 | 1255112800 | 30300 | 30300 | 30300 | 30300 | 108 |
| 431 | 20230616 | 115600 | 1251840400 | 30300 | 30300 | 30300 | 30300 | 101 |
| 432 | 20230616 | 115500 | 1248780100 | 30400 | 30400 | 30400 | 30400 | 0 |
| 433 | 20230616 | 115400 | 1248780100 | 30400 | 30400 | 30400 | 30400 | 32 |
| 434 | 20230616 | 115300 | 1247807300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 435 | 20230616 | 115200 | 1247807300 | 30400 | 30400 | 30400 | 30400 | 0 |
| 436 | 20230616 | 115100 | 1247807300 | 30400 | 30350 | 30400 | 30300 | 207 |
| 437 | 20230616 | 115000 | 1241528050 | 30350 | 30350 | 30400 | 30350 | 122 |
| 438 | 20230616 | 114900 | 1237825100 | 30350 | 30350 | 30350 | 30350 | 199 |
| 439 | 20230616 | 114800 | 1231785450 | 30350 | 30350 | 30350 | 30350 | 33 |
| 440 | 20230616 | 114700 | 1230783900 | 30400 | 30400 | 30400 | 30400 | 0 |
| 441 | 20230616 | 114600 | 1230783900 | 30400 | 30400 | 30400 | 30400 | 1 |
| 442 | 20230616 | 114500 | 1230753500 | 30350 | 30350 | 30400 | 30350 | 104 |
| 443 | 20230616 | 114400 | 1227596900 | 30400 | 30450 | 30450 | 30400 | 203 |
| 444 | 20230616 | 114300 | 1221423050 | 30450 | 30450 | 30450 | 30450 | 180 |
| 445 | 20230616 | 114200 | 1215942050 | 30450 | 30450 | 30450 | 30450 | 7 |
| 446 | 20230616 | 114100 | 1215728900 | 30450 | 30450 | 30450 | 30450 | 12 |
| 447 | 20230616 | 114000 | 1215363500 | 30500 | 30500 | 30500 | 30500 | 0 |
| 448 | 20230616 | 113900 | 1215363500 | 30500 | 30500 | 30500 | 30500 | 2 |
| 449 | 20230616 | 113800 | 1215302500 | 30500 | 30500 | 30500 | 30500 | 13 |
| 450 | 20230616 | 113700 | 1214906000 | 30500 | 30450 | 30500 | 30450 | 112 |
| 451 | 20230616 | 113600 | 1211495000 | 30450 | 30450 | 30450 | 30450 | 0 |
| 452 | 20230616 | 113500 | 1211495000 | 30450 | 30450 | 30450 | 30450 | 53 |
| 453 | 20230616 | 113400 | 1209881150 | 30450 | 30450 | 30500 | 30450 | 50 |
| 454 | 20230616 | 113300 | 1208356400 | 30450 | 30500 | 30500 | 30450 | 114 |
| 455 | 20230616 | 113200 | 1204879700 | 30400 | 30400 | 30400 | 30400 | 10 |
| 456 | 20230616 | 113100 | 1204575700 | 30350 | 30500 | 30500 | 30350 | 1278 |
| 457 | 20230616 | 113000 | 1165718800 | 30550 | 30500 | 30550 | 30500 | 125 |
| 458 | 20230616 | 112900 | 1161901050 | 30450 | 30500 | 30500 | 30450 | 67 |
| 459 | 20230616 | 112800 | 1159857600 | 30500 | 30500 | 30500 | 30500 | 59 |
| 460 | 20230616 | 112700 | 1158058100 | 30500 | 30550 | 30550 | 30500 | 301 |
| 461 | 20230616 | 112600 | 1148862600 | 30500 | 30500 | 30500 | 30500 | 144 |
| 462 | 20230616 | 112500 | 1144470600 | 30550 | 30550 | 30550 | 30550 | 23 |
| 463 | 20230616 | 112400 | 1143767950 | 30550 | 30600 | 30600 | 30550 | 65 |
| 464 | 20230616 | 112300 | 1141781950 | 30550 | 30600 | 30600 | 30550 | 200 |
| 465 | 20230616 | 112200 | 1135666550 | 30600 | 30550 | 30600 | 30550 | 1433 |
| 466 | 20230616 | 112100 | 1091851950 | 30550 | 30400 | 30550 | 30400 | 4989 |
| 467 | 20230616 | 112000 | 939794250 | 30400 | 30350 | 30400 | 30350 | 315 |
| 468 | 20230616 | 111900 | 930220250 | 30400 | 30400 | 30400 | 30400 | 188 |
| 469 | 20230616 | 111800 | 924505050 | 30400 | 30400 | 30400 | 30350 | 754 |
| 470 | 20230616 | 111700 | 901583600 | 30350 | 30350 | 30350 | 30350 | 621 |
| 471 | 20230616 | 111600 | 882736250 | 30350 | 30350 | 30350 | 30350 | 205 |
| 472 | 20230616 | 111500 | 876514500 | 30350 | 30350 | 30350 | 30350 | 39 |
| 473 | 20230616 | 111400 | 875330850 | 30300 | 30300 | 30300 | 30300 | 14 |
| 474 | 20230616 | 111300 | 874906650 | 30300 | 30350 | 30350 | 30300 | 113 |
| 475 | 20230616 | 111200 | 871477600 | 30350 | 30350 | 30350 | 30350 | 0 |
| 476 | 20230616 | 111100 | 871477600 | 30350 | 30300 | 30350 | 30300 | 159 |
| 477 | 20230616 | 111000 | 866652950 | 30350 | 30300 | 30350 | 30300 | 285 |
| 478 | 20230616 | 110900 | 858003700 | 30300 | 30300 | 30300 | 30300 | 1 |
| 479 | 20230616 | 110800 | 857973400 | 30300 | 30300 | 30300 | 30300 | 164 |
| 480 | 20230616 | 110700 | 853004200 | 30300 | 30300 | 30300 | 30300 | 1507 |
| 481 | 20230616 | 110600 | 807342100 | 30300 | 30300 | 30300 | 30300 | 5 |
| 482 | 20230616 | 110500 | 807190600 | 30300 | 30250 | 30300 | 30250 | 30 |
| 483 | 20230616 | 110400 | 806282600 | 30250 | 30250 | 30250 | 30250 | 0 |
| 484 | 20230616 | 110300 | 806282600 | 30250 | 30250 | 30250 | 30250 | 1 |
| 485 | 20230616 | 110200 | 806252350 | 30250 | 30250 | 30250 | 30250 | 10 |
| 486 | 20230616 | 110100 | 805949850 | 30250 | 30250 | 30250 | 30250 | 112 |
| 487 | 20230616 | 110000 | 802561850 | 30250 | 30300 | 30300 | 30250 | 103 |
| 488 | 20230616 | 105900 | 799443500 | 30300 | 30250 | 30300 | 30250 | 216 |
| 489 | 20230616 | 105800 | 792904200 | 30300 | 30250 | 30300 | 30250 | 650 |
| 490 | 20230616 | 105700 | 773222650 | 30250 | 30250 | 30250 | 30250 | 0 |
| 491 | 20230616 | 105600 | 773222650 | 30250 | 30250 | 30250 | 30250 | 66 |
| 492 | 20230616 | 105500 | 771226150 | 30250 | 30250 | 30250 | 30250 | 30 |
| 493 | 20230616 | 105400 | 770318650 | 30250 | 30200 | 30250 | 30200 | 135 |
| 494 | 20230616 | 105300 | 766236650 | 30250 | 30250 | 30250 | 30250 | 51 |
| 495 | 20230616 | 105200 | 764693900 | 30250 | 30300 | 30300 | 30250 | 53 |
| 496 | 20230616 | 105100 | 763088150 | 30300 | 30250 | 30300 | 30250 | 378 |
| 497 | 20230616 | 105000 | 751652400 | 30200 | 30200 | 30200 | 30200 | 368 |
| 498 | 20230616 | 104900 | 740538800 | 30200 | 30150 | 30200 | 30150 | 526 |
| 499 | 20230616 | 104800 | 724668450 | 30100 | 30100 | 30100 | 30100 | 201 |
| 500 | 20230616 | 104700 | 718618350 | 30050 | 30050 | 30050 | 30050 | 33 |
| 501 | 20230616 | 104600 | 717626700 | 30100 | 30100 | 30100 | 30100 | 63 |
| 502 | 20230616 | 104500 | 715730400 | 30100 | 30050 | 30100 | 30050 | 69 |
| 503 | 20230616 | 104400 | 713654300 | 30000 | 30000 | 30000 | 30000 | 405 |
| 504 | 20230616 | 104300 | 701504300 | 30050 | 30100 | 30100 | 30050 | 241 |
| 505 | 20230616 | 104200 | 694252700 | 30050 | 30050 | 30050 | 30050 | 59 |
| 506 | 20230616 | 104100 | 692479750 | 30050 | 30050 | 30050 | 30050 | 0 |
| 507 | 20230616 | 104000 | 692479750 | 30050 | 29950 | 30050 | 29950 | 120 |
| 508 | 20230616 | 103900 | 688875250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 509 | 20230616 | 103800 | 688875250 | 30000 | 30000 | 30000 | 30000 | 100 |
| 510 | 20230616 | 103700 | 685875250 | 29900 | 30050 | 30050 | 29900 | 852 |
| 511 | 20230616 | 103600 | 660357650 | 30050 | 30050 | 30050 | 30050 | 181 |
| 512 | 20230616 | 103500 | 654918600 | 30050 | 30100 | 30100 | 30050 | 449 |
| 513 | 20230616 | 103400 | 641404250 | 30100 | 30100 | 30150 | 30100 | 411 |
| 514 | 20230616 | 103300 | 629029600 | 30100 | 30000 | 30100 | 29950 | 230 |
| 515 | 20230616 | 103200 | 622127150 | 30000 | 30050 | 30050 | 30000 | 146 |
| 516 | 20230616 | 103100 | 617746650 | 30050 | 30050 | 30100 | 30050 | 270 |
| 517 | 20230616 | 103000 | 609631650 | 30050 | 30050 | 30050 | 30050 | 0 |
| 518 | 20230616 | 102900 | 609631650 | 30050 | 30050 | 30050 | 30050 | 0 |
| 519 | 20230616 | 102800 | 609631650 | 30050 | 30100 | 30100 | 30050 | 405 |
| 520 | 20230616 | 102700 | 597461350 | 30100 | 30100 | 30100 | 30100 | 144 |
| 521 | 20230616 | 102600 | 593126950 | 30100 | 30100 | 30100 | 30050 | 486 |
| 522 | 20230616 | 102500 | 578514050 | 30100 | 30100 | 30100 | 30100 | 208 |
| 523 | 20230616 | 102400 | 572253250 | 30100 | 30100 | 30100 | 30100 | 1 |
| 524 | 20230616 | 102300 | 572223150 | 30100 | 30100 | 30100 | 30100 | 117 |
| 525 | 20230616 | 102200 | 568701450 | 30100 | 30150 | 30150 | 30100 | 14 |
| 526 | 20230616 | 102100 | 568279900 | 30150 | 30050 | 30150 | 30050 | 1894 |
| 527 | 20230616 | 102000 | 511308150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 528 | 20230616 | 101900 | 511308150 | 30000 | 30000 | 30000 | 30000 | 0 |
| 529 | 20230616 | 101800 | 511308150 | 30000 | 30000 | 30050 | 30000 | 39 |
| 530 | 20230616 | 101700 | 510137500 | 30000 | 30050 | 30050 | 30000 | 224 |
| 531 | 20230616 | 101600 | 503413000 | 30050 | 30050 | 30050 | 30050 | 5 |
| 532 | 20230616 | 101500 | 503262750 | 30050 | 30000 | 30050 | 30000 | 8 |
| 533 | 20230616 | 101400 | 503022500 | 30050 | 30000 | 30050 | 30000 | 307 |
| 534 | 20230616 | 101300 | 493812100 | 30000 | 29900 | 30000 | 29900 | 463 |
| 535 | 20230616 | 101200 | 479932400 | 29950 | 29950 | 29950 | 29950 | 0 |
| 536 | 20230616 | 101100 | 479932400 | 29950 | 29900 | 29950 | 29900 | 18 |
| 537 | 20230616 | 101000 | 479393400 | 29950 | 29800 | 29950 | 29700 | 603 |
| 538 | 20230616 | 100900 | 461433800 | 29800 | 29850 | 29850 | 29800 | 52 |
| 539 | 20230616 | 100800 | 459884150 | 29900 | 29900 | 29900 | 29750 | 26 |
| 540 | 20230616 | 100700 | 459108400 | 29750 | 29800 | 29900 | 29750 | 596 |
| 541 | 20230616 | 100600 | 441342300 | 29900 | 29900 | 29900 | 29900 | 0 |
| 542 | 20230616 | 100500 | 441342300 | 29900 | 29900 | 29900 | 29900 | 1 |
| 543 | 20230616 | 100400 | 441312400 | 29900 | 29900 | 29900 | 29900 | 10 |
| 544 | 20230616 | 100300 | 441013400 | 29900 | 29900 | 29900 | 29700 | 853 |
| 545 | 20230616 | 100200 | 415618500 | 29850 | 29900 | 29950 | 29800 | 654 |
| 546 | 20230616 | 100100 | 396094550 | 29800 | 29950 | 29950 | 29800 | 530 |
| 547 | 20230616 | 100000 | 380284300 | 29950 | 29950 | 29950 | 29950 | 24 |
| 548 | 20230616 | 095900 | 379565500 | 29950 | 29950 | 29950 | 29950 | 2 |
| 549 | 20230616 | 095800 | 379505600 | 29950 | 29850 | 29950 | 29850 | 25 |
| 550 | 20230616 | 095700 | 378758850 | 29950 | 29900 | 29950 | 29900 | 9 |
| 551 | 20230616 | 095600 | 378489400 | 29850 | 29900 | 29900 | 29850 | 341 |
| 552 | 20230616 | 095500 | 368310450 | 29900 | 29900 | 29900 | 29900 | 301 |
| 553 | 20230616 | 095400 | 359310550 | 29900 | 29950 | 29950 | 29900 | 104 |
| 554 | 20230616 | 095300 | 356199850 | 29950 | 29950 | 29950 | 29950 | 0 |
| 555 | 20230616 | 095200 | 356199850 | 29950 | 29950 | 29950 | 29950 | 65 |
| 556 | 20230616 | 095100 | 354253100 | 30000 | 30000 | 30000 | 30000 | 17 |
| 557 | 20230616 | 095000 | 353743100 | 30000 | 30000 | 30000 | 30000 | 6 |
| 558 | 20230616 | 094900 | 353563100 | 30000 | 30000 | 30000 | 30000 | 24 |
| 559 | 20230616 | 094800 | 352843100 | 29950 | 29950 | 30000 | 29950 | 78 |
| 560 | 20230616 | 094700 | 350506550 | 30000 | 30000 | 30000 | 30000 | 281 |
| 561 | 20230616 | 094600 | 342076550 | 30000 | 30000 | 30000 | 30000 | 95 |
| 562 | 20230616 | 094500 | 339226550 | 30050 | 30050 | 30050 | 30050 | 70 |
| 563 | 20230616 | 094400 | 337123050 | 30050 | 30050 | 30050 | 30050 | 97 |
| 564 | 20230616 | 094300 | 334208200 | 30000 | 30050 | 30050 | 30000 | 285 |
| 565 | 20230616 | 094200 | 325649000 | 30050 | 30000 | 30050 | 30000 | 78 |
| 566 | 20230616 | 094100 | 323305200 | 30050 | 30050 | 30050 | 30000 | 113 |
| 567 | 20230616 | 094000 | 319910550 | 30050 | 30000 | 30050 | 30000 | 796 |
| 568 | 20230616 | 093900 | 296027800 | 30000 | 29950 | 30000 | 29950 | 100 |
| 569 | 20230616 | 093800 | 293029250 | 29950 | 30000 | 30000 | 29850 | 353 |
| 570 | 20230616 | 093700 | 282487400 | 29850 | 30000 | 30000 | 29850 | 70 |
| 571 | 20230616 | 093600 | 280389000 | 30000 | 30000 | 30000 | 29900 | 366 |
| 572 | 20230616 | 093500 | 269419000 | 30000 | 30000 | 30000 | 30000 | 186 |
| 573 | 20230616 | 093400 | 263839000 | 30000 | 30000 | 30000 | 29950 | 221 |
| 574 | 20230616 | 093300 | 257212600 | 30000 | 30000 | 30000 | 30000 | 377 |
| 575 | 20230616 | 093200 | 245902600 | 30000 | 29900 | 30000 | 29900 | 108 |
| 576 | 20230616 | 093100 | 242665300 | 30000 | 30000 | 30000 | 30000 | 0 |
| 577 | 20230616 | 093000 | 242665300 | 30000 | 29900 | 30000 | 29900 | 322 |
| 578 | 20230616 | 092900 | 233005500 | 29900 | 29850 | 29900 | 29800 | 868 |
| 579 | 20230616 | 092800 | 207130100 | 29850 | 29900 | 29950 | 29850 | 464 |
| 580 | 20230616 | 092700 | 193245100 | 29850 | 29850 | 29850 | 29850 | 5 |
| 581 | 20230616 | 092600 | 193095850 | 29850 | 29850 | 29900 | 29850 | 174 |
| 582 | 20230616 | 092500 | 187900300 | 29850 | 29850 | 29850 | 29850 | 149 |
| 583 | 20230616 | 092400 | 183452650 | 29850 | 29800 | 29850 | 29800 | 25 |
| 584 | 20230616 | 092300 | 182706500 | 29800 | 29850 | 29850 | 29800 | 71 |
| 585 | 20230616 | 092200 | 180590150 | 29850 | 29900 | 30000 | 29850 | 1396 |
| 586 | 20230616 | 092100 | 138852900 | 30050 | 30050 | 30050 | 30050 | 16 |
| 587 | 20230616 | 092000 | 138372100 | 30050 | 29900 | 30050 | 29900 | 96 |
| 588 | 20230616 | 091900 | 135500500 | 29950 | 30050 | 30150 | 29950 | 308 |
| 589 | 20230616 | 091800 | 126258750 | 30100 | 30150 | 30150 | 30100 | 290 |
| 590 | 20230616 | 091700 | 117528450 | 30150 | 30150 | 30150 | 30050 | 38 |
| 591 | 20230616 | 091600 | 116384550 | 30100 | 30200 | 30200 | 30100 | 37 |
| 592 | 20230616 | 091500 | 115269950 | 30150 | 30250 | 30250 | 30000 | 91 |
| 593 | 20230616 | 091400 | 112532600 | 30100 | 30050 | 30100 | 30050 | 216 |
| 594 | 20230616 | 091300 | 106037700 | 30050 | 30150 | 30150 | 30050 | 284 |
| 595 | 20230616 | 091200 | 97488200 | 30150 | 30300 | 30350 | 30150 | 118 |
| 596 | 20230616 | 091100 | 93918550 | 30300 | 30200 | 30300 | 30200 | 276 |
| 597 | 20230616 | 091000 | 85561800 | 30250 | 30050 | 30250 | 30050 | 321 |
| 598 | 20230616 | 090900 | 75861750 | 30100 | 30100 | 30150 | 30050 | 113 |
| 599 | 20230616 | 090800 | 72456300 | 30100 | 29950 | 30100 | 29950 | 165 |
| 600 | 20230616 | 090700 | 67505100 | 29900 | 29900 | 29900 | 29900 | 63 |
| 601 | 20230616 | 090600 | 65621400 | 29900 | 29850 | 29900 | 29850 | 38 |
| 602 | 20230616 | 090500 | 64485450 | 29850 | 29700 | 29850 | 29650 | 241 |
| 603 | 20230616 | 090400 | 57319000 | 29700 | 29700 | 29700 | 29650 | 139 |
| 604 | 20230616 | 090300 | 53197400 | 29700 | 29700 | 29700 | 29650 | 44 |
| 605 | 20230616 | 090200 | 51891100 | 29700 | 29700 | 29750 | 29700 | 449 |
| 606 | 20230616 | 090100 | 38555650 | 29700 | 29850 | 29900 | 29700 | 260 |
| 607 | 20230616 | 090000 | 30809800 | 29800 | 29700 | 29800 | 29700 | 990 |