28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 183500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 10775 |
| 3 | 20230613 | 183400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 4 | 20230613 | 183300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 5 | 20230613 | 183200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 6 | 20230613 | 183100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 7 | 20230613 | 183000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 8 | 20230613 | 182900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 9 | 20230613 | 182800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 10 | 20230613 | 182700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 11 | 20230613 | 182600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 12 | 20230613 | 182500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 13 | 20230613 | 182400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 14 | 20230613 | 182300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 15 | 20230613 | 182200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 16 | 20230613 | 182100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 17 | 20230613 | 182000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 18 | 20230613 | 181900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 19 | 20230613 | 181800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 20 | 20230613 | 181700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 21 | 20230613 | 181600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 22 | 20230613 | 181500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 23 | 20230613 | 181400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 24 | 20230613 | 181300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 25 | 20230613 | 181200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 26 | 20230613 | 181100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 27 | 20230613 | 181000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 28 | 20230613 | 180900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 29 | 20230613 | 180800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 30 | 20230613 | 180700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 31 | 20230613 | 180600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 32 | 20230613 | 180500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 10775 |
| 33 | 20230613 | 180400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 34 | 20230613 | 180300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 35 | 20230613 | 180200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 36 | 20230613 | 180100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 37 | 20230613 | 180000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 38 | 20230613 | 175900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 39 | 20230613 | 175800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 40 | 20230613 | 175700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 41 | 20230613 | 175600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 42 | 20230613 | 175500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 43 | 20230613 | 175400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 44 | 20230613 | 175300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 45 | 20230613 | 175200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 46 | 20230613 | 175100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 47 | 20230613 | 175000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 48 | 20230613 | 174900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 49 | 20230613 | 174800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 50 | 20230613 | 174700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 51 | 20230613 | 174600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 52 | 20230613 | 174500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 53 | 20230613 | 174400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 54 | 20230613 | 174300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 55 | 20230613 | 174200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 56 | 20230613 | 174100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 57 | 20230613 | 174000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 58 | 20230613 | 173900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 59 | 20230613 | 173800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 60 | 20230613 | 173700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 61 | 20230613 | 173600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 62 | 20230613 | 173500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 10775 |
| 63 | 20230613 | 173400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 64 | 20230613 | 173300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 65 | 20230613 | 173200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 66 | 20230613 | 173100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 67 | 20230613 | 173000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 68 | 20230613 | 172900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 69 | 20230613 | 172800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 70 | 20230613 | 172700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 71 | 20230613 | 172600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 72 | 20230613 | 172500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 73 | 20230613 | 172400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 74 | 20230613 | 172300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 75 | 20230613 | 172200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 76 | 20230613 | 172100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 77 | 20230613 | 172000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 78 | 20230613 | 171900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 79 | 20230613 | 171800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 80 | 20230613 | 171700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 81 | 20230613 | 171600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 82 | 20230613 | 171500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 83 | 20230613 | 171400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 84 | 20230613 | 171300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 85 | 20230613 | 171200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 86 | 20230613 | 171100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 87 | 20230613 | 171000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 88 | 20230613 | 170900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 89 | 20230613 | 170800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 90 | 20230613 | 170700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 91 | 20230613 | 170600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 92 | 20230613 | 170500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 10775 |
| 93 | 20230613 | 170400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 94 | 20230613 | 170300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 95 | 20230613 | 170200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 96 | 20230613 | 170100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 97 | 20230613 | 170000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 98 | 20230613 | 165900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 99 | 20230613 | 165800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 100 | 20230613 | 165700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 101 | 20230613 | 165600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 102 | 20230613 | 165500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 103 | 20230613 | 165400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 104 | 20230613 | 165300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 105 | 20230613 | 165200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 106 | 20230613 | 165100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 107 | 20230613 | 165000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 108 | 20230613 | 164900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 109 | 20230613 | 164800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 110 | 20230613 | 164700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 111 | 20230613 | 164600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 112 | 20230613 | 164500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 113 | 20230613 | 164400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 114 | 20230613 | 164300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 115 | 20230613 | 164200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 116 | 20230613 | 164100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 117 | 20230613 | 164000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 118 | 20230613 | 163900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 119 | 20230613 | 163800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 120 | 20230613 | 163700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 121 | 20230613 | 163600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 122 | 20230613 | 163500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 10775 |
| 123 | 20230613 | 163400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 124 | 20230613 | 163300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 125 | 20230613 | 163200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 126 | 20230613 | 163100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 127 | 20230613 | 163000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 128 | 20230613 | 162900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 129 | 20230613 | 162800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 130 | 20230613 | 162700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 131 | 20230613 | 162600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 132 | 20230613 | 162500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 133 | 20230613 | 162400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 134 | 20230613 | 162300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 135 | 20230613 | 162200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 136 | 20230613 | 162100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 137 | 20230613 | 162000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 138 | 20230613 | 161900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 139 | 20230613 | 161800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 140 | 20230613 | 161700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 141 | 20230613 | 161600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 142 | 20230613 | 161500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 143 | 20230613 | 161400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 144 | 20230613 | 161300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 145 | 20230613 | 161200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 146 | 20230613 | 161100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 147 | 20230613 | 161000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 148 | 20230613 | 160900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 149 | 20230613 | 160800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 150 | 20230613 | 160700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 151 | 20230613 | 160600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 152 | 20230613 | 160500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 10775 |
| 153 | 20230613 | 160400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 154 | 20230613 | 160300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 155 | 20230613 | 160200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 156 | 20230613 | 160100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 157 | 20230613 | 160000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 158 | 20230613 | 155900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 159 | 20230613 | 155800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 160 | 20230613 | 155700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 161 | 20230613 | 155600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 162 | 20230613 | 155500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 163 | 20230613 | 155400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 164 | 20230613 | 155300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 165 | 20230613 | 155200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 166 | 20230613 | 155100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 167 | 20230613 | 155000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 168 | 20230613 | 154900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 169 | 20230613 | 154800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 170 | 20230613 | 154700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 171 | 20230613 | 154600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 172 | 20230613 | 154500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 173 | 20230613 | 154400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 174 | 20230613 | 154300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 175 | 20230613 | 154200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 176 | 20230613 | 154100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 177 | 20230613 | 154000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 178 | 20230613 | 153900 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 179 | 20230613 | 153800 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 180 | 20230613 | 153700 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 181 | 20230613 | 153600 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 182 | 20230613 | 153500 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 10775 |
| 183 | 20230613 | 153400 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 184 | 20230613 | 153300 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 185 | 20230613 | 153200 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 186 | 20230613 | 153100 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 0 |
| 187 | 20230613 | 153000 | 2762470200 | 8430 | 8430 | 8430 | 8430 | 10775 |
| 188 | 20230613 | 152900 | 2671636950 | 8490 | 8490 | 8490 | 8490 | 0 |
| 189 | 20230613 | 152800 | 2671636950 | 8490 | 8490 | 8490 | 8490 | 0 |
| 190 | 20230613 | 152700 | 2671636950 | 8490 | 8490 | 8490 | 8490 | 0 |
| 191 | 20230613 | 152600 | 2671636950 | 8490 | 8490 | 8490 | 8490 | 0 |
| 192 | 20230613 | 152500 | 2671636950 | 8490 | 8490 | 8490 | 8490 | 0 |
| 193 | 20230613 | 152400 | 2671636950 | 8490 | 8490 | 8490 | 8490 | 0 |
| 194 | 20230613 | 152300 | 2671636950 | 8490 | 8490 | 8490 | 8490 | 0 |
| 195 | 20230613 | 152200 | 2671636950 | 8490 | 8490 | 8490 | 8490 | 0 |
| 196 | 20230613 | 152100 | 2671636950 | 8490 | 8490 | 8490 | 8490 | 0 |
| 197 | 20230613 | 152000 | 2671636950 | 8490 | 8490 | 8490 | 8490 | 0 |
| 198 | 20230613 | 151900 | 2671636950 | 8490 | 8490 | 8510 | 8480 | 541 |
| 199 | 20230613 | 151800 | 2667039380 | 8490 | 8500 | 8510 | 8490 | 179 |
| 200 | 20230613 | 151700 | 2665517770 | 8500 | 8500 | 8500 | 8480 | 98 |
| 201 | 20230613 | 151600 | 2664685170 | 8460 | 8500 | 8500 | 8450 | 98 |
| 202 | 20230613 | 151500 | 2663855070 | 8510 | 8470 | 8510 | 8460 | 2970 |
| 203 | 20230613 | 151400 | 2638595210 | 8470 | 8470 | 8470 | 8470 | 0 |
| 204 | 20230613 | 151300 | 2638595210 | 8470 | 8460 | 8480 | 8430 | 3215 |
| 205 | 20230613 | 151200 | 2611462220 | 8460 | 8480 | 8480 | 8460 | 2302 |
| 206 | 20230613 | 151100 | 2591976230 | 8480 | 8490 | 8490 | 8480 | 130 |
| 207 | 20230613 | 151000 | 2590873030 | 8490 | 8490 | 8490 | 8470 | 916 |
| 208 | 20230613 | 150900 | 2583105750 | 8490 | 8520 | 8530 | 8490 | 190 |
| 209 | 20230613 | 150800 | 2581491640 | 8490 | 8490 | 8490 | 8490 | 5 |
| 210 | 20230613 | 150700 | 2581449190 | 8540 | 8530 | 8540 | 8530 | 1288 |
| 211 | 20230613 | 150600 | 2570451630 | 8480 | 8490 | 8540 | 8480 | 1240 |
| 212 | 20230613 | 150500 | 2559922600 | 8470 | 8480 | 8480 | 8450 | 3507 |
| 213 | 20230613 | 150400 | 2530264390 | 8470 | 8470 | 8490 | 8470 | 419 |
| 214 | 20230613 | 150300 | 2526713810 | 8470 | 8510 | 8510 | 8470 | 4987 |
| 215 | 20230613 | 150200 | 2484409330 | 8490 | 8490 | 8510 | 8490 | 525 |
| 216 | 20230613 | 150100 | 2479951880 | 8490 | 8510 | 8510 | 8490 | 60 |
| 217 | 20230613 | 150000 | 2479442080 | 8490 | 8490 | 8510 | 8480 | 411 |
| 218 | 20230613 | 145900 | 2475950800 | 8500 | 8500 | 8550 | 8500 | 33 |
| 219 | 20230613 | 145800 | 2475670250 | 8490 | 8510 | 8540 | 8490 | 401 |
| 220 | 20230613 | 145700 | 2472263400 | 8530 | 8490 | 8550 | 8480 | 437 |
| 221 | 20230613 | 145600 | 2468550990 | 8500 | 8550 | 8550 | 8500 | 628 |
| 222 | 20230613 | 145500 | 2463211280 | 8520 | 8550 | 8550 | 8500 | 660 |
| 223 | 20230613 | 145400 | 2457600230 | 8550 | 8550 | 8550 | 8500 | 142 |
| 224 | 20230613 | 145300 | 2456391760 | 8510 | 8510 | 8510 | 8510 | 0 |
| 225 | 20230613 | 145200 | 2456391760 | 8510 | 8540 | 8550 | 8510 | 805 |
| 226 | 20230613 | 145100 | 2449514900 | 8510 | 8530 | 8550 | 8510 | 1505 |
| 227 | 20230613 | 145000 | 2436669850 | 8560 | 8500 | 8570 | 8500 | 91 |
| 228 | 20230613 | 144900 | 2435891400 | 8510 | 8570 | 8570 | 8510 | 177 |
| 229 | 20230613 | 144800 | 2434377630 | 8570 | 8570 | 8570 | 8510 | 1709 |
| 230 | 20230613 | 144700 | 2419731570 | 8560 | 8520 | 8570 | 8500 | 1772 |
| 231 | 20230613 | 144600 | 2404661410 | 8520 | 8520 | 8570 | 8520 | 410 |
| 232 | 20230613 | 144500 | 2401157240 | 8520 | 8530 | 8570 | 8500 | 2304 |
| 233 | 20230613 | 144400 | 2381539840 | 8530 | 8560 | 8570 | 8530 | 115 |
| 234 | 20230613 | 144300 | 2380555320 | 8560 | 8570 | 8570 | 8530 | 275 |
| 235 | 20230613 | 144200 | 2378206520 | 8570 | 8570 | 8570 | 8570 | 5 |
| 236 | 20230613 | 144100 | 2378163670 | 8540 | 8530 | 8570 | 8530 | 9 |
| 237 | 20230613 | 144000 | 2378086800 | 8530 | 8530 | 8580 | 8530 | 568 |
| 238 | 20230613 | 143900 | 2373229660 | 8530 | 8570 | 8590 | 8510 | 7732 |
| 239 | 20230613 | 143800 | 2306851180 | 8580 | 8500 | 8580 | 8500 | 1673 |
| 240 | 20230613 | 143700 | 2292518950 | 8500 | 8560 | 8570 | 8500 | 365 |
| 241 | 20230613 | 143600 | 2289396140 | 8500 | 8520 | 8570 | 8500 | 1600 |
| 242 | 20230613 | 143500 | 2275743270 | 8500 | 8500 | 8530 | 8500 | 210 |
| 243 | 20230613 | 143400 | 2273958240 | 8520 | 8520 | 8550 | 8520 | 126 |
| 244 | 20230613 | 143300 | 2272884240 | 8500 | 8500 | 8500 | 8500 | 0 |
| 245 | 20230613 | 143200 | 2272884240 | 8500 | 8510 | 8530 | 8500 | 1514 |
| 246 | 20230613 | 143100 | 2259999900 | 8500 | 8460 | 8500 | 8460 | 2614 |
| 247 | 20230613 | 143000 | 2237826130 | 8460 | 8460 | 8460 | 8460 | 2 |
| 248 | 20230613 | 142900 | 2237809210 | 8450 | 8450 | 8450 | 8450 | 125 |
| 249 | 20230613 | 142800 | 2236752960 | 8450 | 8450 | 8450 | 8450 | 0 |
| 250 | 20230613 | 142700 | 2236752960 | 8450 | 8460 | 8460 | 8450 | 534 |
| 251 | 20230613 | 142600 | 2232236530 | 8460 | 8460 | 8460 | 8460 | 197 |
| 252 | 20230613 | 142500 | 2230569910 | 8470 | 8470 | 8470 | 8470 | 26 |
| 253 | 20230613 | 142400 | 2230349690 | 8470 | 8470 | 8470 | 8470 | 23 |
| 254 | 20230613 | 142300 | 2230154880 | 8470 | 8470 | 8470 | 8470 | 1 |
| 255 | 20230613 | 142200 | 2230146410 | 8460 | 8460 | 8460 | 8460 | 0 |
| 256 | 20230613 | 142100 | 2230146410 | 8460 | 8480 | 8480 | 8460 | 1812 |
| 257 | 20230613 | 142000 | 2214799250 | 8470 | 8480 | 8490 | 8470 | 441 |
| 258 | 20230613 | 141900 | 2211063770 | 8480 | 8490 | 8490 | 8480 | 190 |
| 259 | 20230613 | 141800 | 2209452370 | 8500 | 8500 | 8500 | 8500 | 30 |
| 260 | 20230613 | 141700 | 2209197370 | 8500 | 8500 | 8500 | 8480 | 101 |
| 261 | 20230613 | 141600 | 2208339670 | 8500 | 8480 | 8500 | 8480 | 51 |
| 262 | 20230613 | 141500 | 2207907170 | 8480 | 8480 | 8480 | 8480 | 0 |
| 263 | 20230613 | 141400 | 2207907170 | 8480 | 8480 | 8480 | 8480 | 0 |
| 264 | 20230613 | 141300 | 2207907170 | 8480 | 8480 | 8480 | 8480 | 0 |
| 265 | 20230613 | 141200 | 2207907170 | 8480 | 8480 | 8480 | 8480 | 0 |
| 266 | 20230613 | 141100 | 2207907170 | 8480 | 8480 | 8480 | 8480 | 61 |
| 267 | 20230613 | 141000 | 2207389890 | 8500 | 8500 | 8500 | 8500 | 1 |
| 268 | 20230613 | 140900 | 2207381390 | 8500 | 8500 | 8500 | 8500 | 30 |
| 269 | 20230613 | 140800 | 2207126390 | 8480 | 8480 | 8480 | 8480 | 0 |
| 270 | 20230613 | 140700 | 2207126390 | 8480 | 8480 | 8480 | 8480 | 81 |
| 271 | 20230613 | 140600 | 2206439510 | 8470 | 8470 | 8470 | 8470 | 0 |
| 272 | 20230613 | 140500 | 2206439510 | 8470 | 8480 | 8480 | 8470 | 165 |
| 273 | 20230613 | 140400 | 2205040770 | 8490 | 8490 | 8490 | 8490 | 0 |
| 274 | 20230613 | 140300 | 2205040770 | 8490 | 8490 | 8490 | 8490 | 637 |
| 275 | 20230613 | 140200 | 2199632640 | 8480 | 8480 | 8480 | 8480 | 12 |
| 276 | 20230613 | 140100 | 2199530880 | 8500 | 8500 | 8500 | 8500 | 0 |
| 277 | 20230613 | 140000 | 2199530880 | 8500 | 8500 | 8500 | 8500 | 1 |
| 278 | 20230613 | 135900 | 2199522380 | 8500 | 8500 | 8500 | 8500 | 1 |
| 279 | 20230613 | 135800 | 2199513880 | 8500 | 8500 | 8500 | 8500 | 2 |
| 280 | 20230613 | 135700 | 2199496880 | 8500 | 8500 | 8500 | 8500 | 0 |
| 281 | 20230613 | 135600 | 2199496880 | 8500 | 8500 | 8500 | 8500 | 0 |
| 282 | 20230613 | 135500 | 2199496880 | 8500 | 8500 | 8500 | 8500 | 130 |
| 283 | 20230613 | 135400 | 2198391880 | 8510 | 8490 | 8510 | 8490 | 1000 |
| 284 | 20230613 | 135300 | 2189882850 | 8490 | 8490 | 8490 | 8490 | 20 |
| 285 | 20230613 | 135200 | 2189713050 | 8500 | 8500 | 8500 | 8500 | 0 |
| 286 | 20230613 | 135100 | 2189713050 | 8500 | 8490 | 8500 | 8490 | 96 |
| 287 | 20230613 | 135000 | 2188897410 | 8500 | 8500 | 8500 | 8500 | 0 |
| 288 | 20230613 | 134900 | 2188897410 | 8500 | 8500 | 8500 | 8500 | 0 |
| 289 | 20230613 | 134800 | 2188897410 | 8500 | 8500 | 8500 | 8500 | 0 |
| 290 | 20230613 | 134700 | 2188897410 | 8500 | 8500 | 8500 | 8500 | 0 |
| 291 | 20230613 | 134600 | 2188897410 | 8500 | 8500 | 8500 | 8500 | 160 |
| 292 | 20230613 | 134500 | 2187537410 | 8500 | 8500 | 8500 | 8500 | 0 |
| 293 | 20230613 | 134400 | 2187537410 | 8500 | 8500 | 8500 | 8500 | 1 |
| 294 | 20230613 | 134300 | 2187528910 | 8440 | 8440 | 8440 | 8440 | 214 |
| 295 | 20230613 | 134200 | 2185722750 | 8440 | 8450 | 8450 | 8440 | 999 |
| 296 | 20230613 | 134100 | 2177285200 | 8450 | 8470 | 8470 | 8450 | 131 |
| 297 | 20230613 | 134000 | 2176176180 | 8530 | 8500 | 8540 | 8500 | 54 |
| 298 | 20230613 | 133900 | 2175715920 | 8500 | 8460 | 8500 | 8440 | 1111 |
| 299 | 20230613 | 133800 | 2166334070 | 8450 | 8460 | 8460 | 8450 | 629 |
| 300 | 20230613 | 133700 | 2161014020 | 8460 | 8470 | 8470 | 8460 | 500 |
| 301 | 20230613 | 133600 | 2156783050 | 8470 | 8480 | 8480 | 8470 | 346 |
| 302 | 20230613 | 133500 | 2153849860 | 8530 | 8530 | 8530 | 8530 | 1 |
| 303 | 20230613 | 133400 | 2153841330 | 8480 | 8480 | 8480 | 8480 | 0 |
| 304 | 20230613 | 133300 | 2153841330 | 8480 | 8480 | 8480 | 8480 | 0 |
| 305 | 20230613 | 133200 | 2153841330 | 8480 | 8520 | 8520 | 8480 | 11 |
| 306 | 20230613 | 133100 | 2153748010 | 8480 | 8480 | 8480 | 8480 | 0 |
| 307 | 20230613 | 133000 | 2153748010 | 8480 | 8480 | 8480 | 8480 | 0 |
| 308 | 20230613 | 132900 | 2153748010 | 8480 | 8520 | 8520 | 8480 | 12 |
| 309 | 20230613 | 132800 | 2153645850 | 8540 | 8540 | 8540 | 8540 | 1020 |
| 310 | 20230613 | 132700 | 2144935050 | 8540 | 8540 | 8540 | 8540 | 1 |
| 311 | 20230613 | 132600 | 2144926510 | 8540 | 8490 | 8540 | 8480 | 48 |
| 312 | 20230613 | 132500 | 2144518470 | 8490 | 8490 | 8550 | 8490 | 738 |
| 313 | 20230613 | 132400 | 2138230210 | 8470 | 8470 | 8470 | 8470 | 0 |
| 314 | 20230613 | 132300 | 2138230210 | 8470 | 8470 | 8470 | 8470 | 0 |
| 315 | 20230613 | 132200 | 2138230210 | 8470 | 8480 | 8480 | 8460 | 1501 |
| 316 | 20230613 | 132100 | 2125520600 | 8490 | 8490 | 8490 | 8490 | 356 |
| 317 | 20230613 | 132000 | 2122498160 | 8490 | 8490 | 8490 | 8490 | 398 |
| 318 | 20230613 | 131900 | 2119119140 | 8490 | 8490 | 8490 | 8490 | 0 |
| 319 | 20230613 | 131800 | 2119119140 | 8490 | 8500 | 8500 | 8490 | 354 |
| 320 | 20230613 | 131700 | 2116110180 | 8490 | 8490 | 8490 | 8490 | 0 |
| 321 | 20230613 | 131600 | 2116110180 | 8490 | 8490 | 8490 | 8490 | 0 |
| 322 | 20230613 | 131500 | 2116110180 | 8490 | 8510 | 8510 | 8490 | 1024 |
| 323 | 20230613 | 131400 | 2107409940 | 8520 | 8520 | 8520 | 8520 | 10 |
| 324 | 20230613 | 131300 | 2107324740 | 8530 | 8530 | 8530 | 8530 | 0 |
| 325 | 20230613 | 131200 | 2107324740 | 8530 | 8520 | 8530 | 8490 | 1005 |
| 326 | 20230613 | 131100 | 2098779820 | 8520 | 8530 | 8530 | 8520 | 45 |
| 327 | 20230613 | 131000 | 2098396370 | 8520 | 8520 | 8520 | 8520 | 1 |
| 328 | 20230613 | 130900 | 2098387850 | 8520 | 8520 | 8520 | 8520 | 1 |
| 329 | 20230613 | 130800 | 2098379330 | 8520 | 8520 | 8520 | 8520 | 10 |
| 330 | 20230613 | 130700 | 2098294130 | 8520 | 8530 | 8530 | 8520 | 37 |
| 331 | 20230613 | 130600 | 2097978840 | 8540 | 8540 | 8540 | 8540 | 0 |
| 332 | 20230613 | 130500 | 2097978840 | 8540 | 8540 | 8540 | 8540 | 11 |
| 333 | 20230613 | 130400 | 2097884900 | 8520 | 8520 | 8520 | 8520 | 0 |
| 334 | 20230613 | 130300 | 2097884900 | 8520 | 8520 | 8520 | 8520 | 1 |
| 335 | 20230613 | 130200 | 2097876380 | 8520 | 8530 | 8530 | 8520 | 300 |
| 336 | 20230613 | 130100 | 2095317600 | 8530 | 8530 | 8530 | 8530 | 2 |
| 337 | 20230613 | 130000 | 2095300540 | 8550 | 8550 | 8550 | 8550 | 426 |
| 338 | 20230613 | 125900 | 2091658240 | 8540 | 8540 | 8540 | 8540 | 25 |
| 339 | 20230613 | 125800 | 2091444740 | 8540 | 8540 | 8540 | 8540 | 20 |
| 340 | 20230613 | 125700 | 2091273940 | 8550 | 8550 | 8550 | 8540 | 15 |
| 341 | 20230613 | 125600 | 2091145740 | 8510 | 8510 | 8510 | 8510 | 0 |
| 342 | 20230613 | 125500 | 2091145740 | 8510 | 8540 | 8540 | 8510 | 2666 |
| 343 | 20230613 | 125400 | 2068416110 | 8540 | 8530 | 8540 | 8530 | 18 |
| 344 | 20230613 | 125300 | 2068262410 | 8530 | 8550 | 8560 | 8530 | 116 |
| 345 | 20230613 | 125200 | 2067270570 | 8550 | 8530 | 8550 | 8530 | 3 |
| 346 | 20230613 | 125100 | 2067244940 | 8570 | 8540 | 8570 | 8530 | 22 |
| 347 | 20230613 | 125000 | 2067057090 | 8540 | 8570 | 8570 | 8540 | 175 |
| 348 | 20230613 | 124900 | 2065559290 | 8570 | 8540 | 8570 | 8540 | 399 |
| 349 | 20230613 | 124800 | 2062144690 | 8550 | 8530 | 8550 | 8520 | 129 |
| 350 | 20230613 | 124700 | 2061045410 | 8530 | 8530 | 8530 | 8530 | 20 |
| 351 | 20230613 | 124600 | 2060874810 | 8570 | 8570 | 8570 | 8570 | 50 |
| 352 | 20230613 | 124500 | 2060446310 | 8510 | 8510 | 8510 | 8510 | 0 |
| 353 | 20230613 | 124400 | 2060446310 | 8510 | 8520 | 8520 | 8510 | 30 |
| 354 | 20230613 | 124300 | 2060191000 | 8570 | 8530 | 8580 | 8530 | 4538 |
| 355 | 20230613 | 124200 | 2021307850 | 8530 | 8510 | 8530 | 8510 | 12 |
| 356 | 20230613 | 124100 | 2021205530 | 8510 | 8510 | 8510 | 8510 | 0 |
| 357 | 20230613 | 124000 | 2021205530 | 8510 | 8530 | 8540 | 8510 | 388 |
| 358 | 20230613 | 123900 | 2017895380 | 8540 | 8540 | 8540 | 8540 | 0 |
| 359 | 20230613 | 123800 | 2017895380 | 8540 | 8540 | 8550 | 8540 | 161 |
| 360 | 20230613 | 123700 | 2016520060 | 8540 | 8520 | 8540 | 8510 | 1285 |
| 361 | 20230613 | 123600 | 2005553320 | 8520 | 8520 | 8520 | 8520 | 126 |
| 362 | 20230613 | 123500 | 2004479800 | 8520 | 8520 | 8520 | 8520 | 1 |
| 363 | 20230613 | 123400 | 2004471280 | 8500 | 8500 | 8500 | 8500 | 100 |
| 364 | 20230613 | 123300 | 2003621280 | 8500 | 8500 | 8500 | 8500 | 347 |
| 365 | 20230613 | 123200 | 2000671780 | 8500 | 8500 | 8500 | 8500 | 0 |
| 366 | 20230613 | 123100 | 2000671780 | 8500 | 8500 | 8500 | 8500 | 100 |
| 367 | 20230613 | 123000 | 1999821780 | 8510 | 8510 | 8510 | 8510 | 0 |
| 368 | 20230613 | 122900 | 1999821780 | 8510 | 8510 | 8510 | 8510 | 20 |
| 369 | 20230613 | 122800 | 1999651580 | 8500 | 8500 | 8500 | 8500 | 202 |
| 370 | 20230613 | 122700 | 1997934580 | 8500 | 8490 | 8500 | 8490 | 345 |
| 371 | 20230613 | 122600 | 1995005330 | 8490 | 8490 | 8490 | 8490 | 500 |
| 372 | 20230613 | 122500 | 1990760330 | 8490 | 8490 | 8490 | 8490 | 0 |
| 373 | 20230613 | 122400 | 1990760330 | 8490 | 8490 | 8490 | 8490 | 0 |
| 374 | 20230613 | 122300 | 1990760330 | 8490 | 8490 | 8490 | 8490 | 0 |
| 375 | 20230613 | 122200 | 1990760330 | 8490 | 8490 | 8490 | 8490 | 0 |
| 376 | 20230613 | 122100 | 1990760330 | 8490 | 8490 | 8490 | 8490 | 0 |
| 377 | 20230613 | 122000 | 1990760330 | 8490 | 8490 | 8490 | 8490 | 121 |
| 378 | 20230613 | 121900 | 1989733040 | 8490 | 8490 | 8490 | 8490 | 133 |
| 379 | 20230613 | 121800 | 1988603870 | 8490 | 8490 | 8490 | 8490 | 205 |
| 380 | 20230613 | 121700 | 1986863420 | 8490 | 8450 | 8490 | 8440 | 347 |
| 381 | 20230613 | 121600 | 1983933660 | 8450 | 8450 | 8450 | 8450 | 232 |
| 382 | 20230613 | 121500 | 1981973260 | 8450 | 8460 | 8460 | 8450 | 161 |
| 383 | 20230613 | 121400 | 1980611700 | 8460 | 8460 | 8460 | 8460 | 3 |
| 384 | 20230613 | 121300 | 1980586320 | 8450 | 8450 | 8450 | 8450 | 0 |
| 385 | 20230613 | 121200 | 1980586320 | 8450 | 8450 | 8450 | 8450 | 0 |
| 386 | 20230613 | 121100 | 1980586320 | 8450 | 8450 | 8450 | 8450 | 0 |
| 387 | 20230613 | 121000 | 1980586320 | 8450 | 8450 | 8450 | 8450 | 223 |
| 388 | 20230613 | 120900 | 1978701970 | 8460 | 8470 | 8470 | 8460 | 138 |
| 389 | 20230613 | 120800 | 1977534440 | 8460 | 8460 | 8460 | 8460 | 1 |
| 390 | 20230613 | 120700 | 1977525980 | 8450 | 8450 | 8450 | 8450 | 0 |
| 391 | 20230613 | 120600 | 1977525980 | 8450 | 8450 | 8450 | 8450 | 0 |
| 392 | 20230613 | 120500 | 1977525980 | 8450 | 8450 | 8450 | 8450 | 0 |
| 393 | 20230613 | 120400 | 1977525980 | 8450 | 8450 | 8450 | 8450 | 0 |
| 394 | 20230613 | 120300 | 1977525980 | 8450 | 8450 | 8450 | 8450 | 0 |
| 395 | 20230613 | 120200 | 1977525980 | 8450 | 8460 | 8460 | 8450 | 127 |
| 396 | 20230613 | 120100 | 1976452050 | 8470 | 8470 | 8470 | 8470 | 0 |
| 397 | 20230613 | 120000 | 1976452050 | 8470 | 8470 | 8470 | 8470 | 104 |
| 398 | 20230613 | 115900 | 1975571170 | 8470 | 8470 | 8470 | 8470 | 0 |
| 399 | 20230613 | 115800 | 1975571170 | 8470 | 8460 | 8470 | 8460 | 43 |
| 400 | 20230613 | 115700 | 1975207380 | 8460 | 8460 | 8460 | 8460 | 200 |
| 401 | 20230613 | 115600 | 1973515380 | 8460 | 8460 | 8460 | 8460 | 6 |
| 402 | 20230613 | 115500 | 1973464620 | 8460 | 8460 | 8460 | 8460 | 137 |
| 403 | 20230613 | 115400 | 1972305600 | 8460 | 8460 | 8460 | 8460 | 125 |
| 404 | 20230613 | 115300 | 1971248100 | 8470 | 8470 | 8470 | 8470 | 0 |
| 405 | 20230613 | 115200 | 1971248100 | 8470 | 8470 | 8470 | 8470 | 1 |
| 406 | 20230613 | 115100 | 1971239630 | 8480 | 8480 | 8480 | 8480 | 0 |
| 407 | 20230613 | 115000 | 1971239630 | 8480 | 8480 | 8480 | 8480 | 1 |
| 408 | 20230613 | 114900 | 1971231150 | 8470 | 8470 | 8470 | 8470 | 357 |
| 409 | 20230613 | 114800 | 1968207360 | 8470 | 8470 | 8470 | 8470 | 0 |
| 410 | 20230613 | 114700 | 1968207360 | 8470 | 8470 | 8470 | 8470 | 0 |
| 411 | 20230613 | 114600 | 1968207360 | 8470 | 8470 | 8470 | 8430 | 134 |
| 412 | 20230613 | 114500 | 1967077650 | 8420 | 8430 | 8440 | 8410 | 4100 |
| 413 | 20230613 | 114400 | 1932565750 | 8420 | 8450 | 8450 | 8420 | 3223 |
| 414 | 20230613 | 114300 | 1905383220 | 8450 | 8450 | 8450 | 8450 | 1576 |
| 415 | 20230613 | 114200 | 1892066020 | 8450 | 8450 | 8450 | 8450 | 0 |
| 416 | 20230613 | 114100 | 1892066020 | 8450 | 8490 | 8490 | 8450 | 4114 |
| 417 | 20230613 | 114000 | 1857258810 | 8500 | 8500 | 8500 | 8500 | 1 |
| 418 | 20230613 | 113900 | 1857250310 | 8490 | 8490 | 8490 | 8490 | 0 |
| 419 | 20230613 | 113800 | 1857250310 | 8490 | 8490 | 8490 | 8490 | 0 |
| 420 | 20230613 | 113700 | 1857250310 | 8490 | 8490 | 8490 | 8490 | 0 |
| 421 | 20230613 | 113600 | 1857250310 | 8490 | 8520 | 8520 | 8490 | 35 |
| 422 | 20230613 | 113500 | 1856952260 | 8520 | 8520 | 8520 | 8520 | 0 |
| 423 | 20230613 | 113400 | 1856952260 | 8520 | 8520 | 8520 | 8520 | 0 |
| 424 | 20230613 | 113300 | 1856952260 | 8520 | 8520 | 8520 | 8520 | 112 |
| 425 | 20230613 | 113200 | 1855998020 | 8470 | 8500 | 8500 | 8470 | 3453 |
| 426 | 20230613 | 113100 | 1826734400 | 8500 | 8500 | 8500 | 8500 | 60 |
| 427 | 20230613 | 113000 | 1826224400 | 8490 | 8520 | 8520 | 8490 | 302 |
| 428 | 20230613 | 112900 | 1823651420 | 8510 | 8510 | 8510 | 8510 | 516 |
| 429 | 20230613 | 112800 | 1819260260 | 8510 | 8510 | 8510 | 8510 | 580 |
| 430 | 20230613 | 112700 | 1814324460 | 8480 | 8480 | 8480 | 8480 | 0 |
| 431 | 20230613 | 112600 | 1814324460 | 8480 | 8480 | 8480 | 8480 | 0 |
| 432 | 20230613 | 112500 | 1814324460 | 8480 | 8490 | 8490 | 8470 | 1090 |
| 433 | 20230613 | 112400 | 1805081820 | 8500 | 8500 | 8500 | 8500 | 11 |
| 434 | 20230613 | 112300 | 1804988320 | 8520 | 8500 | 8520 | 8490 | 62 |
| 435 | 20230613 | 112200 | 1804461870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 436 | 20230613 | 112100 | 1804461870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 437 | 20230613 | 112000 | 1804461870 | 8500 | 8500 | 8500 | 8500 | 0 |
| 438 | 20230613 | 111900 | 1804461870 | 8500 | 8500 | 8500 | 8490 | 1459 |
| 439 | 20230613 | 111800 | 1792071760 | 8520 | 8520 | 8520 | 8520 | 1 |
| 440 | 20230613 | 111700 | 1792063240 | 8490 | 8490 | 8490 | 8490 | 0 |
| 441 | 20230613 | 111600 | 1792063240 | 8490 | 8490 | 8490 | 8490 | 20 |
| 442 | 20230613 | 111500 | 1791893440 | 8490 | 8490 | 8490 | 8490 | 550 |
| 443 | 20230613 | 111400 | 1787223940 | 8520 | 8520 | 8520 | 8520 | 0 |
| 444 | 20230613 | 111300 | 1787223940 | 8520 | 8490 | 8520 | 8490 | 47 |
| 445 | 20230613 | 111200 | 1786824880 | 8490 | 8510 | 8510 | 8490 | 912 |
| 446 | 20230613 | 111100 | 1779079850 | 8510 | 8510 | 8510 | 8510 | 11 |
| 447 | 20230613 | 111000 | 1778986240 | 8510 | 8520 | 8520 | 8510 | 11 |
| 448 | 20230613 | 110900 | 1778892530 | 8510 | 8510 | 8510 | 8510 | 0 |
| 449 | 20230613 | 110800 | 1778892530 | 8510 | 8510 | 8510 | 8510 | 1 |
| 450 | 20230613 | 110700 | 1778884020 | 8520 | 8500 | 8520 | 8500 | 132 |
| 451 | 20230613 | 110600 | 1777762000 | 8500 | 8500 | 8500 | 8500 | 58 |
| 452 | 20230613 | 110500 | 1777269000 | 8500 | 8490 | 8500 | 8490 | 133 |
| 453 | 20230613 | 110400 | 1776138570 | 8490 | 8490 | 8490 | 8490 | 24 |
| 454 | 20230613 | 110300 | 1775934810 | 8490 | 8490 | 8490 | 8490 | 71 |
| 455 | 20230613 | 110200 | 1775332020 | 8490 | 8490 | 8490 | 8490 | 22 |
| 456 | 20230613 | 110100 | 1775145240 | 8470 | 8460 | 8480 | 8460 | 1555 |
| 457 | 20230613 | 110000 | 1761972520 | 8470 | 8500 | 8500 | 8470 | 4671 |
| 458 | 20230613 | 105900 | 1722355060 | 8500 | 8500 | 8500 | 8500 | 0 |
| 459 | 20230613 | 105800 | 1722355060 | 8500 | 8500 | 8500 | 8500 | 170 |
| 460 | 20230613 | 105700 | 1720910060 | 8500 | 8490 | 8500 | 8490 | 12 |
| 461 | 20230613 | 105600 | 1720808130 | 8490 | 8490 | 8490 | 8490 | 212 |
| 462 | 20230613 | 105500 | 1719008250 | 8510 | 8500 | 8510 | 8490 | 832 |
| 463 | 20230613 | 105400 | 1711935390 | 8500 | 8500 | 8520 | 8500 | 1051 |
| 464 | 20230613 | 105300 | 1702991420 | 8490 | 8490 | 8490 | 8490 | 1452 |
| 465 | 20230613 | 105200 | 1690663940 | 8490 | 8500 | 8500 | 8490 | 245 |
| 466 | 20230613 | 105100 | 1688581450 | 8500 | 8500 | 8500 | 8490 | 1249 |
| 467 | 20230613 | 105000 | 1677964980 | 8500 | 8500 | 8500 | 8500 | 1764 |
| 468 | 20230613 | 104900 | 1662970980 | 8500 | 8520 | 8520 | 8500 | 97 |
| 469 | 20230613 | 104800 | 1662146440 | 8520 | 8520 | 8520 | 8500 | 412 |
| 470 | 20230613 | 104700 | 1658644400 | 8500 | 8530 | 8530 | 8500 | 801 |
| 471 | 20230613 | 104600 | 1651823350 | 8520 | 8530 | 8530 | 8520 | 13 |
| 472 | 20230613 | 104500 | 1651712580 | 8520 | 8520 | 8520 | 8520 | 16 |
| 473 | 20230613 | 104400 | 1651576260 | 8530 | 8520 | 8540 | 8520 | 17 |
| 474 | 20230613 | 104300 | 1651431270 | 8540 | 8520 | 8540 | 8520 | 2 |
| 475 | 20230613 | 104200 | 1651414210 | 8520 | 8520 | 8520 | 8520 | 15 |
| 476 | 20230613 | 104100 | 1651286410 | 8520 | 8540 | 8540 | 8520 | 55 |
| 477 | 20230613 | 104000 | 1650816810 | 8520 | 8580 | 8580 | 8510 | 1354 |
| 478 | 20230613 | 103900 | 1639280800 | 8520 | 8570 | 8580 | 8520 | 237 |
| 479 | 20230613 | 103800 | 1637252420 | 8580 | 8570 | 8580 | 8540 | 87 |
| 480 | 20230613 | 103700 | 1636507690 | 8530 | 8560 | 8590 | 8530 | 377 |
| 481 | 20230613 | 103600 | 1633287500 | 8560 | 8560 | 8560 | 8560 | 2 |
| 482 | 20230613 | 103500 | 1633270380 | 8530 | 8540 | 8550 | 8520 | 716 |
| 483 | 20230613 | 103400 | 1627161440 | 8530 | 8530 | 8530 | 8530 | 354 |
| 484 | 20230613 | 103300 | 1624141820 | 8530 | 8530 | 8530 | 8530 | 173 |
| 485 | 20230613 | 103200 | 1622666130 | 8530 | 8510 | 8530 | 8510 | 136 |
| 486 | 20230613 | 103100 | 1621506570 | 8520 | 8520 | 8520 | 8520 | 75 |
| 487 | 20230613 | 103000 | 1620867570 | 8520 | 8520 | 8520 | 8520 | 0 |
| 488 | 20230613 | 102900 | 1620867570 | 8520 | 8530 | 8530 | 8520 | 322 |
| 489 | 20230613 | 102800 | 1618123580 | 8530 | 8540 | 8540 | 8530 | 142 |
| 490 | 20230613 | 102700 | 1616911120 | 8550 | 8550 | 8550 | 8550 | 0 |
| 491 | 20230613 | 102600 | 1616911120 | 8550 | 8550 | 8550 | 8550 | 0 |
| 492 | 20230613 | 102500 | 1616911120 | 8550 | 8530 | 8550 | 8530 | 230 |
| 493 | 20230613 | 102400 | 1614949140 | 8560 | 8550 | 8560 | 8530 | 992 |
| 494 | 20230613 | 102300 | 1606476940 | 8570 | 8590 | 8590 | 8550 | 41 |
| 495 | 20230613 | 102200 | 1606125570 | 8570 | 8580 | 8580 | 8570 | 130 |
| 496 | 20230613 | 102100 | 1605011350 | 8580 | 8590 | 8600 | 8570 | 736 |
| 497 | 20230613 | 102000 | 1598688990 | 8570 | 8570 | 8600 | 8570 | 1819 |
| 498 | 20230613 | 101900 | 1583071450 | 8560 | 8560 | 8560 | 8560 | 19 |
| 499 | 20230613 | 101800 | 1582908810 | 8540 | 8580 | 8580 | 8540 | 82 |
| 500 | 20230613 | 101700 | 1582205670 | 8580 | 8570 | 8590 | 8570 | 930 |
| 501 | 20230613 | 101600 | 1574225490 | 8570 | 8530 | 8570 | 8530 | 151 |
| 502 | 20230613 | 101500 | 1572937420 | 8520 | 8530 | 8530 | 8510 | 482 |
| 503 | 20230613 | 101400 | 1568831040 | 8520 | 8530 | 8580 | 8520 | 1058 |
| 504 | 20230613 | 101300 | 1559796340 | 8530 | 8510 | 8530 | 8510 | 984 |
| 505 | 20230613 | 101200 | 1551412200 | 8500 | 8500 | 8500 | 8500 | 5 |
| 506 | 20230613 | 101100 | 1551369700 | 8510 | 8510 | 8510 | 8510 | 0 |
| 507 | 20230613 | 101000 | 1551369700 | 8510 | 8500 | 8510 | 8500 | 379 |
| 508 | 20230613 | 100900 | 1548145280 | 8500 | 8490 | 8500 | 8490 | 109 |
| 509 | 20230613 | 100800 | 1547218930 | 8490 | 8490 | 8490 | 8490 | 1000 |
| 510 | 20230613 | 100700 | 1538728930 | 8490 | 8500 | 8500 | 8490 | 270 |
| 511 | 20230613 | 100600 | 1536436580 | 8500 | 8500 | 8500 | 8500 | 599 |
| 512 | 20230613 | 100500 | 1531345080 | 8500 | 8510 | 8510 | 8500 | 2140 |
| 513 | 20230613 | 100400 | 1513153070 | 8510 | 8510 | 8510 | 8510 | 1 |
| 514 | 20230613 | 100300 | 1513144560 | 8500 | 8500 | 8500 | 8500 | 76 |
| 515 | 20230613 | 100200 | 1512498560 | 8520 | 8500 | 8520 | 8500 | 167 |
| 516 | 20230613 | 100100 | 1511077860 | 8500 | 8500 | 8500 | 8490 | 1658 |
| 517 | 20230613 | 100000 | 1496993850 | 8500 | 8520 | 8520 | 8500 | 3057 |
| 518 | 20230613 | 095900 | 1471006190 | 8530 | 8510 | 8530 | 8500 | 735 |
| 519 | 20230613 | 095800 | 1464751860 | 8510 | 8520 | 8530 | 8510 | 158 |
| 520 | 20230613 | 095700 | 1463406880 | 8520 | 8530 | 8530 | 8520 | 159 |
| 521 | 20230613 | 095600 | 1462052180 | 8530 | 8520 | 8530 | 8520 | 349 |
| 522 | 20230613 | 095500 | 1459078680 | 8530 | 8530 | 8530 | 8530 | 171 |
| 523 | 20230613 | 095400 | 1457620050 | 8550 | 8530 | 8550 | 8530 | 51 |
| 524 | 20230613 | 095300 | 1457185000 | 8530 | 8550 | 8550 | 8530 | 2 |
| 525 | 20230613 | 095200 | 1457167920 | 8520 | 8540 | 8550 | 8520 | 577 |
| 526 | 20230613 | 095100 | 1452242780 | 8540 | 8550 | 8550 | 8540 | 366 |
| 527 | 20230613 | 095000 | 1449113530 | 8540 | 8540 | 8550 | 8540 | 101 |
| 528 | 20230613 | 094900 | 1448250980 | 8530 | 8520 | 8530 | 8520 | 205 |
| 529 | 20230613 | 094800 | 1446502370 | 8520 | 8530 | 8530 | 8520 | 647 |
| 530 | 20230613 | 094700 | 1440989920 | 8530 | 8520 | 8530 | 8520 | 694 |
| 531 | 20230613 | 094600 | 1435070940 | 8530 | 8530 | 8530 | 8520 | 637 |
| 532 | 20230613 | 094500 | 1429637400 | 8530 | 8520 | 8530 | 8520 | 2 |
| 533 | 20230613 | 094400 | 1429620350 | 8530 | 8530 | 8530 | 8530 | 0 |
| 534 | 20230613 | 094300 | 1429620350 | 8530 | 8530 | 8530 | 8530 | 0 |
| 535 | 20230613 | 094200 | 1429620350 | 8530 | 8510 | 8530 | 8490 | 5193 |
| 536 | 20230613 | 094100 | 1385477730 | 8520 | 8520 | 8530 | 8500 | 1312 |
| 537 | 20230613 | 094000 | 1374310940 | 8550 | 8540 | 8550 | 8540 | 220 |
| 538 | 20230613 | 093900 | 1372432040 | 8550 | 8500 | 8550 | 8500 | 545 |
| 539 | 20230613 | 093800 | 1367788940 | 8510 | 8490 | 8520 | 8490 | 453 |
| 540 | 20230613 | 093700 | 1363935490 | 8500 | 8500 | 8500 | 8500 | 504 |
| 541 | 20230613 | 093600 | 1359651490 | 8500 | 8500 | 8510 | 8490 | 255 |
| 542 | 20230613 | 093500 | 1357484010 | 8500 | 8510 | 8510 | 8500 | 529 |
| 543 | 20230613 | 093400 | 1352987370 | 8520 | 8490 | 8520 | 8490 | 166 |
| 544 | 20230613 | 093300 | 1351573080 | 8520 | 8520 | 8520 | 8480 | 117 |
| 545 | 20230613 | 093200 | 1350580760 | 8550 | 8500 | 8550 | 8500 | 1327 |
| 546 | 20230613 | 093100 | 1339288320 | 8500 | 8500 | 8510 | 8470 | 398 |
| 547 | 20230613 | 093000 | 1335905830 | 8500 | 8470 | 8500 | 8460 | 4593 |
| 548 | 20230613 | 092900 | 1296962300 | 8470 | 8470 | 8470 | 8460 | 1017 |
| 549 | 20230613 | 092800 | 1288356470 | 8500 | 8450 | 8500 | 8450 | 1234 |
| 550 | 20230613 | 092700 | 1277917810 | 8450 | 8500 | 8500 | 8450 | 7897 |
| 551 | 20230613 | 092600 | 1211068200 | 8500 | 8550 | 8550 | 8500 | 519 |
| 552 | 20230613 | 092500 | 1206654990 | 8510 | 8530 | 8560 | 8500 | 4660 |
| 553 | 20230613 | 092400 | 1166961250 | 8530 | 8550 | 8550 | 8530 | 2391 |
| 554 | 20230613 | 092300 | 1146538880 | 8540 | 8540 | 8570 | 8540 | 1474 |
| 555 | 20230613 | 092200 | 1133945680 | 8540 | 8540 | 8540 | 8540 | 75 |
| 556 | 20230613 | 092100 | 1133305180 | 8530 | 8590 | 8590 | 8530 | 5675 |
| 557 | 20230613 | 092000 | 1084771190 | 8590 | 8600 | 8600 | 8590 | 411 |
| 558 | 20230613 | 091900 | 1081236700 | 8600 | 8590 | 8600 | 8590 | 574 |
| 559 | 20230613 | 091800 | 1076304850 | 8590 | 8580 | 8600 | 8580 | 377 |
| 560 | 20230613 | 091700 | 1073066500 | 8560 | 8570 | 8570 | 8560 | 477 |
| 561 | 20230613 | 091600 | 1068979340 | 8570 | 8560 | 8570 | 8540 | 3734 |
| 562 | 20230613 | 091500 | 1037056070 | 8580 | 8590 | 8600 | 8520 | 4593 |
| 563 | 20230613 | 091400 | 997760990 | 8590 | 8530 | 8590 | 8530 | 761 |
| 564 | 20230613 | 091300 | 991257740 | 8540 | 8540 | 8540 | 8510 | 994 |
| 565 | 20230613 | 091200 | 982781720 | 8530 | 8540 | 8620 | 8510 | 1811 |
| 566 | 20230613 | 091100 | 967317810 | 8550 | 8530 | 8550 | 8520 | 1264 |
| 567 | 20230613 | 091000 | 956525730 | 8510 | 8540 | 8540 | 8500 | 9720 |
| 568 | 20230613 | 090900 | 873744920 | 8540 | 8600 | 8600 | 8540 | 3067 |
| 569 | 20230613 | 090800 | 847471060 | 8590 | 8590 | 8620 | 8580 | 1210 |
| 570 | 20230613 | 090700 | 837074010 | 8620 | 8620 | 8630 | 8550 | 9092 |
| 571 | 20230613 | 090600 | 759030430 | 8630 | 8630 | 8690 | 8620 | 6200 |
| 572 | 20230613 | 090500 | 705468030 | 8630 | 8670 | 8710 | 8630 | 5873 |
| 573 | 20230613 | 090400 | 654560160 | 8670 | 8650 | 8680 | 8640 | 4776 |
| 574 | 20230613 | 090300 | 613224070 | 8660 | 8760 | 8780 | 8650 | 7767 |
| 575 | 20230613 | 090200 | 545638900 | 8760 | 8700 | 8830 | 8690 | 11872 |
| 576 | 20230613 | 090100 | 441219480 | 8700 | 8810 | 8820 | 8620 | 12077 |
| 577 | 20230613 | 090000 | 335979300 | 8810 | 8890 | 8900 | 8800 | 37607 |