28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 183200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 5066 |
| 3 | 20230615 | 183100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 4 | 20230615 | 183000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 5 | 20230615 | 182900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 6 | 20230615 | 182800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 7 | 20230615 | 182700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 8 | 20230615 | 182600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 9 | 20230615 | 182500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 10 | 20230615 | 182400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 11 | 20230615 | 182300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 12 | 20230615 | 182200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 13 | 20230615 | 182100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 14 | 20230615 | 182000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 15 | 20230615 | 181900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 16 | 20230615 | 181800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 17 | 20230615 | 181700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 18 | 20230615 | 181600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 19 | 20230615 | 181500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 20 | 20230615 | 181400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 21 | 20230615 | 181300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 22 | 20230615 | 181200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 23 | 20230615 | 181100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 24 | 20230615 | 181000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 25 | 20230615 | 180900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 26 | 20230615 | 180800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 27 | 20230615 | 180700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 28 | 20230615 | 180600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 29 | 20230615 | 180500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 30 | 20230615 | 180400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 31 | 20230615 | 180300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 32 | 20230615 | 180200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 5066 |
| 33 | 20230615 | 180100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 34 | 20230615 | 180000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 35 | 20230615 | 175900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 36 | 20230615 | 175800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 37 | 20230615 | 175700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 38 | 20230615 | 175600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 39 | 20230615 | 175500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 40 | 20230615 | 175400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 41 | 20230615 | 175300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 42 | 20230615 | 175200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 43 | 20230615 | 175100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 44 | 20230615 | 175000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 45 | 20230615 | 174900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 46 | 20230615 | 174800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 47 | 20230615 | 174700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 48 | 20230615 | 174600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 49 | 20230615 | 174500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 50 | 20230615 | 174400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 51 | 20230615 | 174300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 52 | 20230615 | 174200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 53 | 20230615 | 174100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 54 | 20230615 | 174000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 55 | 20230615 | 173900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 56 | 20230615 | 173800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 57 | 20230615 | 173700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 58 | 20230615 | 173600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 59 | 20230615 | 173500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 60 | 20230615 | 173400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 61 | 20230615 | 173300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 62 | 20230615 | 173200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 5066 |
| 63 | 20230615 | 173100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 64 | 20230615 | 173000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 65 | 20230615 | 172900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 66 | 20230615 | 172800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 67 | 20230615 | 172700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 68 | 20230615 | 172600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 69 | 20230615 | 172500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 70 | 20230615 | 172400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 71 | 20230615 | 172300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 72 | 20230615 | 172200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 73 | 20230615 | 172100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 74 | 20230615 | 172000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 75 | 20230615 | 171900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 76 | 20230615 | 171800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 77 | 20230615 | 171700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 78 | 20230615 | 171600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 79 | 20230615 | 171500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 80 | 20230615 | 171400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 81 | 20230615 | 171300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 82 | 20230615 | 171200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 83 | 20230615 | 171100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 84 | 20230615 | 171000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 85 | 20230615 | 170900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 86 | 20230615 | 170800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 87 | 20230615 | 170700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 88 | 20230615 | 170600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 89 | 20230615 | 170500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 90 | 20230615 | 170400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 91 | 20230615 | 170300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 92 | 20230615 | 170200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 5066 |
| 93 | 20230615 | 170100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 94 | 20230615 | 170000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 95 | 20230615 | 165900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 96 | 20230615 | 165800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 97 | 20230615 | 165700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 98 | 20230615 | 165600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 99 | 20230615 | 165500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 100 | 20230615 | 165400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 101 | 20230615 | 165300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 102 | 20230615 | 165200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 103 | 20230615 | 165100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 104 | 20230615 | 165000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 105 | 20230615 | 164900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 106 | 20230615 | 164800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 107 | 20230615 | 164700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 108 | 20230615 | 164600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 109 | 20230615 | 164500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 110 | 20230615 | 164400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 111 | 20230615 | 164300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 112 | 20230615 | 164200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 113 | 20230615 | 164100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 114 | 20230615 | 164000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 115 | 20230615 | 163900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 116 | 20230615 | 163800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 117 | 20230615 | 163700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 118 | 20230615 | 163600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 119 | 20230615 | 163500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 120 | 20230615 | 163400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 121 | 20230615 | 163300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 122 | 20230615 | 163200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 5066 |
| 123 | 20230615 | 163100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 124 | 20230615 | 163000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 125 | 20230615 | 162900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 126 | 20230615 | 162800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 127 | 20230615 | 162700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 128 | 20230615 | 162600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 129 | 20230615 | 162500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 130 | 20230615 | 162400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 131 | 20230615 | 162300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 132 | 20230615 | 162200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 133 | 20230615 | 162100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 134 | 20230615 | 162000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 135 | 20230615 | 161900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 136 | 20230615 | 161800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 137 | 20230615 | 161700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 138 | 20230615 | 161600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 139 | 20230615 | 161500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 140 | 20230615 | 161400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 141 | 20230615 | 161300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 142 | 20230615 | 161200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 143 | 20230615 | 161100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 144 | 20230615 | 161000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 145 | 20230615 | 160900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 146 | 20230615 | 160800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 147 | 20230615 | 160700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 148 | 20230615 | 160600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 149 | 20230615 | 160500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 150 | 20230615 | 160400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 151 | 20230615 | 160300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 152 | 20230615 | 160200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 5066 |
| 153 | 20230615 | 160100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 154 | 20230615 | 160000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 155 | 20230615 | 155900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 156 | 20230615 | 155800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 157 | 20230615 | 155700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 158 | 20230615 | 155600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 159 | 20230615 | 155500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 160 | 20230615 | 155400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 161 | 20230615 | 155300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 162 | 20230615 | 155200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 163 | 20230615 | 155100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 164 | 20230615 | 155000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 165 | 20230615 | 154900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 166 | 20230615 | 154800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 167 | 20230615 | 154700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 168 | 20230615 | 154600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 169 | 20230615 | 154500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 170 | 20230615 | 154400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 171 | 20230615 | 154300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 172 | 20230615 | 154200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 173 | 20230615 | 154100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 174 | 20230615 | 154000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 175 | 20230615 | 153900 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 176 | 20230615 | 153800 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 177 | 20230615 | 153700 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 178 | 20230615 | 153600 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 179 | 20230615 | 153500 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 180 | 20230615 | 153400 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 181 | 20230615 | 153300 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 182 | 20230615 | 153200 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 5066 |
| 183 | 20230615 | 153100 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 0 |
| 184 | 20230615 | 153000 | 2891676920 | 8480 | 8480 | 8480 | 8480 | 5066 |
| 185 | 20230615 | 152900 | 2848717240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 186 | 20230615 | 152800 | 2848717240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 187 | 20230615 | 152700 | 2848717240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 188 | 20230615 | 152600 | 2848717240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 189 | 20230615 | 152500 | 2848717240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 190 | 20230615 | 152400 | 2848717240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 191 | 20230615 | 152300 | 2848717240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 192 | 20230615 | 152200 | 2848717240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 193 | 20230615 | 152100 | 2848717240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 194 | 20230615 | 152000 | 2848717240 | 8460 | 8460 | 8460 | 8460 | 0 |
| 195 | 20230615 | 151900 | 2848717240 | 8460 | 8450 | 8460 | 8450 | 1429 |
| 196 | 20230615 | 151800 | 2836637330 | 8450 | 8440 | 8450 | 8440 | 2723 |
| 197 | 20230615 | 151700 | 2813641710 | 8440 | 8430 | 8440 | 8430 | 1312 |
| 198 | 20230615 | 151600 | 2802574480 | 8430 | 8430 | 8430 | 8430 | 787 |
| 199 | 20230615 | 151500 | 2795940070 | 8430 | 8420 | 8430 | 8420 | 1783 |
| 200 | 20230615 | 151400 | 2780910320 | 8420 | 8410 | 8420 | 8410 | 1962 |
| 201 | 20230615 | 151300 | 2764391280 | 8410 | 8420 | 8420 | 8410 | 192 |
| 202 | 20230615 | 151200 | 2762775130 | 8410 | 8410 | 8410 | 8410 | 31 |
| 203 | 20230615 | 151100 | 2762514420 | 8410 | 8420 | 8420 | 8410 | 377 |
| 204 | 20230615 | 151000 | 2759340780 | 8420 | 8410 | 8420 | 8410 | 1145 |
| 205 | 20230615 | 150900 | 2749705260 | 8410 | 8410 | 8410 | 8410 | 317 |
| 206 | 20230615 | 150800 | 2747039290 | 8410 | 8420 | 8420 | 8410 | 904 |
| 207 | 20230615 | 150700 | 2739436550 | 8420 | 8410 | 8420 | 8410 | 61 |
| 208 | 20230615 | 150600 | 2738922940 | 8420 | 8420 | 8420 | 8420 | 19 |
| 209 | 20230615 | 150500 | 2738762960 | 8420 | 8420 | 8420 | 8410 | 297 |
| 210 | 20230615 | 150400 | 2736264230 | 8420 | 8410 | 8420 | 8410 | 208 |
| 211 | 20230615 | 150300 | 2734512880 | 8420 | 8420 | 8420 | 8420 | 186 |
| 212 | 20230615 | 150200 | 2732946760 | 8420 | 8430 | 8430 | 8420 | 2043 |
| 213 | 20230615 | 150100 | 2715744690 | 8420 | 8430 | 8430 | 8420 | 235 |
| 214 | 20230615 | 150000 | 2713764140 | 8430 | 8420 | 8440 | 8420 | 443 |
| 215 | 20230615 | 145900 | 2710031150 | 8420 | 8420 | 8420 | 8420 | 517 |
| 216 | 20230615 | 145800 | 2705678010 | 8420 | 8430 | 8430 | 8420 | 2938 |
| 217 | 20230615 | 145700 | 2680913000 | 8430 | 8430 | 8430 | 8430 | 267 |
| 218 | 20230615 | 145600 | 2678662190 | 8430 | 8430 | 8440 | 8430 | 359 |
| 219 | 20230615 | 145500 | 2675635670 | 8430 | 8430 | 8430 | 8430 | 0 |
| 220 | 20230615 | 145400 | 2675635670 | 8430 | 8440 | 8440 | 8430 | 699 |
| 221 | 20230615 | 145300 | 2669737750 | 8440 | 8440 | 8440 | 8440 | 1072 |
| 222 | 20230615 | 145200 | 2660690070 | 8440 | 8430 | 8440 | 8430 | 428 |
| 223 | 20230615 | 145100 | 2657079570 | 8430 | 8430 | 8430 | 8430 | 789 |
| 224 | 20230615 | 145000 | 2650428300 | 8430 | 8420 | 8430 | 8420 | 1010 |
| 225 | 20230615 | 144900 | 2641914010 | 8430 | 8430 | 8430 | 8430 | 1 |
| 226 | 20230615 | 144800 | 2641905580 | 8420 | 8420 | 8420 | 8420 | 131 |
| 227 | 20230615 | 144700 | 2640802560 | 8420 | 8420 | 8430 | 8420 | 324 |
| 228 | 20230615 | 144600 | 2638074430 | 8420 | 8430 | 8430 | 8420 | 526 |
| 229 | 20230615 | 144500 | 2633645010 | 8430 | 8420 | 8430 | 8420 | 276 |
| 230 | 20230615 | 144400 | 2631321080 | 8420 | 8430 | 8430 | 8420 | 863 |
| 231 | 20230615 | 144300 | 2624046210 | 8420 | 8420 | 8420 | 8420 | 159 |
| 232 | 20230615 | 144200 | 2622707430 | 8420 | 8420 | 8420 | 8420 | 7 |
| 233 | 20230615 | 144100 | 2622648490 | 8430 | 8430 | 8430 | 8420 | 58 |
| 234 | 20230615 | 144000 | 2622159570 | 8430 | 8430 | 8430 | 8430 | 201 |
| 235 | 20230615 | 143900 | 2620465140 | 8430 | 8430 | 8430 | 8430 | 0 |
| 236 | 20230615 | 143800 | 2620465140 | 8430 | 8430 | 8430 | 8430 | 487 |
| 237 | 20230615 | 143700 | 2616359730 | 8420 | 8430 | 8430 | 8420 | 362 |
| 238 | 20230615 | 143600 | 2613311590 | 8430 | 8430 | 8430 | 8430 | 9 |
| 239 | 20230615 | 143500 | 2613235720 | 8430 | 8430 | 8430 | 8420 | 122 |
| 240 | 20230615 | 143400 | 2612207280 | 8420 | 8420 | 8420 | 8420 | 297 |
| 241 | 20230615 | 143300 | 2609706540 | 8420 | 8420 | 8420 | 8420 | 145 |
| 242 | 20230615 | 143200 | 2608485640 | 8420 | 8420 | 8420 | 8420 | 0 |
| 243 | 20230615 | 143100 | 2608485640 | 8420 | 8400 | 8420 | 8400 | 70 |
| 244 | 20230615 | 143000 | 2607897480 | 8410 | 8410 | 8410 | 8410 | 100 |
| 245 | 20230615 | 142900 | 2607056480 | 8410 | 8410 | 8410 | 8410 | 0 |
| 246 | 20230615 | 142800 | 2607056480 | 8410 | 8420 | 8420 | 8410 | 304 |
| 247 | 20230615 | 142700 | 2604499530 | 8430 | 8420 | 8430 | 8420 | 102 |
| 248 | 20230615 | 142600 | 2603640390 | 8430 | 8400 | 8430 | 8400 | 4206 |
| 249 | 20230615 | 142500 | 2568292160 | 8390 | 8390 | 8390 | 8390 | 7 |
| 250 | 20230615 | 142400 | 2568233430 | 8390 | 8390 | 8400 | 8390 | 76 |
| 251 | 20230615 | 142300 | 2567595550 | 8400 | 8400 | 8400 | 8400 | 91 |
| 252 | 20230615 | 142200 | 2566831150 | 8400 | 8400 | 8400 | 8400 | 51 |
| 253 | 20230615 | 142100 | 2566402750 | 8390 | 8400 | 8400 | 8390 | 577 |
| 254 | 20230615 | 142000 | 2561560060 | 8390 | 8400 | 8400 | 8390 | 27 |
| 255 | 20230615 | 141900 | 2561333300 | 8400 | 8390 | 8400 | 8390 | 126 |
| 256 | 20230615 | 141800 | 2560275010 | 8400 | 8400 | 8400 | 8390 | 131 |
| 257 | 20230615 | 141700 | 2559174620 | 8390 | 8390 | 8390 | 8390 | 23 |
| 258 | 20230615 | 141600 | 2558981650 | 8380 | 8380 | 8380 | 8380 | 0 |
| 259 | 20230615 | 141500 | 2558981650 | 8380 | 8380 | 8380 | 8380 | 146 |
| 260 | 20230615 | 141400 | 2557758170 | 8380 | 8380 | 8390 | 8380 | 290 |
| 261 | 20230615 | 141300 | 2555327250 | 8380 | 8380 | 8380 | 8380 | 35 |
| 262 | 20230615 | 141200 | 2555033950 | 8380 | 8380 | 8380 | 8380 | 111 |
| 263 | 20230615 | 141100 | 2554103770 | 8380 | 8380 | 8380 | 8380 | 0 |
| 264 | 20230615 | 141000 | 2554103770 | 8380 | 8390 | 8400 | 8380 | 77 |
| 265 | 20230615 | 140900 | 2553457250 | 8390 | 8400 | 8400 | 8380 | 145 |
| 266 | 20230615 | 140800 | 2552241690 | 8400 | 8380 | 8400 | 8380 | 4 |
| 267 | 20230615 | 140700 | 2552208130 | 8380 | 8380 | 8380 | 8380 | 0 |
| 268 | 20230615 | 140600 | 2552208130 | 8380 | 8380 | 8380 | 8380 | 60 |
| 269 | 20230615 | 140500 | 2551705330 | 8380 | 8390 | 8390 | 8380 | 146 |
| 270 | 20230615 | 140400 | 2550480490 | 8390 | 8390 | 8390 | 8390 | 23 |
| 271 | 20230615 | 140300 | 2550287520 | 8390 | 8390 | 8390 | 8390 | 151 |
| 272 | 20230615 | 140200 | 2549020630 | 8390 | 8390 | 8390 | 8390 | 422 |
| 273 | 20230615 | 140100 | 2545480050 | 8390 | 8390 | 8390 | 8390 | 1342 |
| 274 | 20230615 | 140000 | 2534220670 | 8390 | 8390 | 8390 | 8390 | 0 |
| 275 | 20230615 | 135900 | 2534220670 | 8390 | 8400 | 8400 | 8390 | 351 |
| 276 | 20230615 | 135800 | 2531273280 | 8390 | 8390 | 8390 | 8390 | 15 |
| 277 | 20230615 | 135700 | 2531147430 | 8390 | 8390 | 8390 | 8390 | 114 |
| 278 | 20230615 | 135600 | 2530190970 | 8390 | 8390 | 8390 | 8390 | 14 |
| 279 | 20230615 | 135500 | 2530073510 | 8390 | 8390 | 8390 | 8380 | 240 |
| 280 | 20230615 | 135400 | 2528060550 | 8390 | 8400 | 8400 | 8390 | 402 |
| 281 | 20230615 | 135300 | 2524684750 | 8400 | 8400 | 8400 | 8400 | 110 |
| 282 | 20230615 | 135200 | 2523760750 | 8410 | 8410 | 8410 | 8410 | 1 |
| 283 | 20230615 | 135100 | 2523752340 | 8410 | 8400 | 8410 | 8400 | 102 |
| 284 | 20230615 | 135000 | 2522895360 | 8410 | 8400 | 8410 | 8400 | 190 |
| 285 | 20230615 | 134900 | 2521298960 | 8400 | 8400 | 8400 | 8400 | 143 |
| 286 | 20230615 | 134800 | 2520097760 | 8400 | 8400 | 8400 | 8400 | 20 |
| 287 | 20230615 | 134700 | 2519929760 | 8400 | 8390 | 8400 | 8390 | 103 |
| 288 | 20230615 | 134600 | 2519065560 | 8390 | 8390 | 8390 | 8390 | 5 |
| 289 | 20230615 | 134500 | 2519023610 | 8380 | 8410 | 8410 | 8380 | 1255 |
| 290 | 20230615 | 134400 | 2508488660 | 8410 | 8410 | 8410 | 8410 | 17 |
| 291 | 20230615 | 134300 | 2508345690 | 8410 | 8410 | 8410 | 8410 | 3 |
| 292 | 20230615 | 134200 | 2508320460 | 8430 | 8430 | 8430 | 8430 | 50 |
| 293 | 20230615 | 134100 | 2507898960 | 8440 | 8440 | 8440 | 8440 | 8 |
| 294 | 20230615 | 134000 | 2507831440 | 8450 | 8400 | 8450 | 8390 | 5731 |
| 295 | 20230615 | 133900 | 2459485680 | 8390 | 8390 | 8390 | 8390 | 5 |
| 296 | 20230615 | 133800 | 2459443730 | 8400 | 8390 | 8400 | 8390 | 223 |
| 297 | 20230615 | 133700 | 2457570760 | 8400 | 8400 | 8400 | 8400 | 1 |
| 298 | 20230615 | 133600 | 2457562360 | 8390 | 8380 | 8390 | 8380 | 718 |
| 299 | 20230615 | 133500 | 2451538880 | 8380 | 8380 | 8380 | 8380 | 71 |
| 300 | 20230615 | 133400 | 2450943900 | 8380 | 8380 | 8380 | 8370 | 962 |
| 301 | 20230615 | 133300 | 2442883040 | 8390 | 8400 | 8400 | 8390 | 264 |
| 302 | 20230615 | 133200 | 2440666600 | 8400 | 8400 | 8400 | 8400 | 16 |
| 303 | 20230615 | 133100 | 2440532200 | 8400 | 8390 | 8400 | 8390 | 108 |
| 304 | 20230615 | 133000 | 2439626000 | 8390 | 8380 | 8400 | 8380 | 404 |
| 305 | 20230615 | 132900 | 2436235740 | 8390 | 8400 | 8400 | 8390 | 2392 |
| 306 | 20230615 | 132800 | 2416144020 | 8410 | 8440 | 8440 | 8410 | 1387 |
| 307 | 20230615 | 132700 | 2404479290 | 8440 | 8430 | 8440 | 8410 | 1266 |
| 308 | 20230615 | 132600 | 2393817930 | 8430 | 8440 | 8440 | 8430 | 375 |
| 309 | 20230615 | 132500 | 2390656630 | 8440 | 8440 | 8440 | 8430 | 1790 |
| 310 | 20230615 | 132400 | 2375549530 | 8440 | 8430 | 8440 | 8430 | 715 |
| 311 | 20230615 | 132300 | 2369518650 | 8420 | 8420 | 8420 | 8420 | 201 |
| 312 | 20230615 | 132200 | 2367826230 | 8420 | 8430 | 8430 | 8420 | 1552 |
| 313 | 20230615 | 132100 | 2354756780 | 8420 | 8420 | 8420 | 8420 | 229 |
| 314 | 20230615 | 132000 | 2352828600 | 8420 | 8420 | 8420 | 8420 | 1141 |
| 315 | 20230615 | 131900 | 2343221380 | 8420 | 8430 | 8430 | 8420 | 311 |
| 316 | 20230615 | 131800 | 2340602440 | 8430 | 8430 | 8430 | 8430 | 224 |
| 317 | 20230615 | 131700 | 2338714120 | 8430 | 8420 | 8430 | 8420 | 1354 |
| 318 | 20230615 | 131600 | 2327305120 | 8420 | 8420 | 8420 | 8420 | 125 |
| 319 | 20230615 | 131500 | 2326252620 | 8420 | 8420 | 8420 | 8420 | 130 |
| 320 | 20230615 | 131400 | 2325158020 | 8420 | 8420 | 8420 | 8420 | 33 |
| 321 | 20230615 | 131300 | 2324880160 | 8400 | 8400 | 8400 | 8400 | 113 |
| 322 | 20230615 | 131200 | 2323930960 | 8400 | 8400 | 8400 | 8400 | 4 |
| 323 | 20230615 | 131100 | 2323897360 | 8400 | 8390 | 8420 | 8390 | 403 |
| 324 | 20230615 | 131000 | 2320509290 | 8420 | 8420 | 8420 | 8420 | 0 |
| 325 | 20230615 | 130900 | 2320509290 | 8420 | 8410 | 8420 | 8410 | 385 |
| 326 | 20230615 | 130800 | 2317271380 | 8390 | 8390 | 8390 | 8390 | 10 |
| 327 | 20230615 | 130700 | 2317187480 | 8390 | 8390 | 8400 | 8390 | 1577 |
| 328 | 20230615 | 130600 | 2303956250 | 8390 | 8410 | 8410 | 8390 | 607 |
| 329 | 20230615 | 130500 | 2298859680 | 8420 | 8420 | 8420 | 8420 | 10 |
| 330 | 20230615 | 130400 | 2298775480 | 8420 | 8420 | 8420 | 8420 | 10 |
| 331 | 20230615 | 130300 | 2298691280 | 8420 | 8420 | 8420 | 8420 | 27 |
| 332 | 20230615 | 130200 | 2298463940 | 8430 | 8410 | 8430 | 8410 | 552 |
| 333 | 20230615 | 130100 | 2293818350 | 8410 | 8410 | 8410 | 8410 | 158 |
| 334 | 20230615 | 130000 | 2292489570 | 8410 | 8410 | 8410 | 8410 | 170 |
| 335 | 20230615 | 125900 | 2291059870 | 8410 | 8410 | 8410 | 8410 | 30 |
| 336 | 20230615 | 125800 | 2290807570 | 8400 | 8400 | 8400 | 8400 | 1806 |
| 337 | 20230615 | 125700 | 2275637170 | 8400 | 8390 | 8400 | 8390 | 102 |
| 338 | 20230615 | 125600 | 2274780390 | 8390 | 8390 | 8390 | 8390 | 70 |
| 339 | 20230615 | 125500 | 2274193090 | 8390 | 8390 | 8390 | 8390 | 392 |
| 340 | 20230615 | 125400 | 2270904210 | 8390 | 8390 | 8390 | 8390 | 3 |
| 341 | 20230615 | 125300 | 2270879040 | 8390 | 8380 | 8390 | 8380 | 134 |
| 342 | 20230615 | 125200 | 2269755780 | 8380 | 8390 | 8390 | 8380 | 424 |
| 343 | 20230615 | 125100 | 2266202560 | 8390 | 8410 | 8430 | 8380 | 498 |
| 344 | 20230615 | 125000 | 2262023400 | 8400 | 8410 | 8410 | 8400 | 904 |
| 345 | 20230615 | 124900 | 2254429290 | 8410 | 8420 | 8420 | 8400 | 1460 |
| 346 | 20230615 | 124800 | 2242143160 | 8430 | 8430 | 8430 | 8430 | 112 |
| 347 | 20230615 | 124700 | 2241199000 | 8440 | 8430 | 8440 | 8420 | 805 |
| 348 | 20230615 | 124600 | 2234411820 | 8440 | 8440 | 8440 | 8440 | 11 |
| 349 | 20230615 | 124500 | 2234318980 | 8440 | 8440 | 8440 | 8430 | 298 |
| 350 | 20230615 | 124400 | 2231804290 | 8440 | 8450 | 8450 | 8430 | 3903 |
| 351 | 20230615 | 124300 | 2198832650 | 8440 | 8430 | 8440 | 8430 | 1151 |
| 352 | 20230615 | 124200 | 2189120250 | 8440 | 8430 | 8440 | 8430 | 2577 |
| 353 | 20230615 | 124100 | 2167370390 | 8430 | 8390 | 8430 | 8390 | 7452 |
| 354 | 20230615 | 124000 | 2104643350 | 8390 | 8390 | 8390 | 8390 | 615 |
| 355 | 20230615 | 123900 | 2099483500 | 8390 | 8390 | 8390 | 8390 | 363 |
| 356 | 20230615 | 123800 | 2096437930 | 8400 | 8390 | 8400 | 8390 | 17 |
| 357 | 20230615 | 123700 | 2096295160 | 8400 | 8390 | 8400 | 8390 | 279 |
| 358 | 20230615 | 123600 | 2093954080 | 8390 | 8390 | 8390 | 8390 | 400 |
| 359 | 20230615 | 123500 | 2090598080 | 8390 | 8390 | 8390 | 8390 | 701 |
| 360 | 20230615 | 123400 | 2084716690 | 8390 | 8390 | 8390 | 8390 | 642 |
| 361 | 20230615 | 123300 | 2079330310 | 8390 | 8380 | 8390 | 8380 | 210 |
| 362 | 20230615 | 123200 | 2077568420 | 8380 | 8380 | 8380 | 8380 | 5 |
| 363 | 20230615 | 123100 | 2077526520 | 8380 | 8380 | 8380 | 8380 | 4 |
| 364 | 20230615 | 123000 | 2077493000 | 8380 | 8380 | 8380 | 8380 | 0 |
| 365 | 20230615 | 122900 | 2077493000 | 8380 | 8400 | 8400 | 8380 | 152 |
| 366 | 20230615 | 122800 | 2076216240 | 8380 | 8380 | 8400 | 8380 | 110 |
| 367 | 20230615 | 122700 | 2075293440 | 8390 | 8400 | 8400 | 8390 | 568 |
| 368 | 20230615 | 122600 | 2070522640 | 8410 | 8380 | 8410 | 8380 | 1439 |
| 369 | 20230615 | 122500 | 2058434640 | 8370 | 8390 | 8390 | 8370 | 193 |
| 370 | 20230615 | 122400 | 2056815390 | 8370 | 8360 | 8370 | 8360 | 190 |
| 371 | 20230615 | 122300 | 2055225170 | 8360 | 8350 | 8360 | 8350 | 199 |
| 372 | 20230615 | 122200 | 2053561750 | 8350 | 8360 | 8360 | 8350 | 362 |
| 373 | 20230615 | 122100 | 2050537290 | 8350 | 8350 | 8350 | 8350 | 1 |
| 374 | 20230615 | 122000 | 2050528940 | 8350 | 8360 | 8360 | 8350 | 348 |
| 375 | 20230615 | 121900 | 2047621660 | 8350 | 8350 | 8350 | 8350 | 18 |
| 376 | 20230615 | 121800 | 2047471360 | 8350 | 8350 | 8350 | 8350 | 117 |
| 377 | 20230615 | 121700 | 2046494410 | 8350 | 8360 | 8360 | 8350 | 203 |
| 378 | 20230615 | 121600 | 2044797360 | 8360 | 8370 | 8370 | 8360 | 211 |
| 379 | 20230615 | 121500 | 2043031640 | 8370 | 8370 | 8370 | 8370 | 639 |
| 380 | 20230615 | 121400 | 2037683210 | 8370 | 8370 | 8370 | 8370 | 5 |
| 381 | 20230615 | 121300 | 2037641360 | 8370 | 8390 | 8390 | 8370 | 66 |
| 382 | 20230615 | 121200 | 2037088380 | 8390 | 8390 | 8390 | 8370 | 109 |
| 383 | 20230615 | 121100 | 2036174070 | 8390 | 8370 | 8390 | 8370 | 480 |
| 384 | 20230615 | 121000 | 2032152830 | 8370 | 8370 | 8370 | 8370 | 119 |
| 385 | 20230615 | 120900 | 2031156800 | 8370 | 8370 | 8370 | 8370 | 149 |
| 386 | 20230615 | 120800 | 2029909670 | 8370 | 8370 | 8370 | 8370 | 610 |
| 387 | 20230615 | 120700 | 2024803970 | 8360 | 8370 | 8370 | 8360 | 527 |
| 388 | 20230615 | 120600 | 2020397860 | 8380 | 8380 | 8380 | 8380 | 25 |
| 389 | 20230615 | 120500 | 2020188360 | 8380 | 8380 | 8380 | 8380 | 3 |
| 390 | 20230615 | 120400 | 2020163220 | 8350 | 8350 | 8350 | 8350 | 0 |
| 391 | 20230615 | 120300 | 2020163220 | 8350 | 8390 | 8390 | 8350 | 701 |
| 392 | 20230615 | 120200 | 2014286920 | 8390 | 8380 | 8390 | 8380 | 5 |
| 393 | 20230615 | 120100 | 2014245010 | 8380 | 8380 | 8380 | 8380 | 268 |
| 394 | 20230615 | 120000 | 2011999170 | 8370 | 8370 | 8370 | 8370 | 192 |
| 395 | 20230615 | 115900 | 2010392130 | 8370 | 8370 | 8370 | 8370 | 0 |
| 396 | 20230615 | 115800 | 2010392130 | 8370 | 8360 | 8370 | 8360 | 54 |
| 397 | 20230615 | 115700 | 2009940650 | 8340 | 8340 | 8340 | 8340 | 0 |
| 398 | 20230615 | 115600 | 2009940650 | 8340 | 8360 | 8360 | 8340 | 421 |
| 399 | 20230615 | 115500 | 2006424370 | 8360 | 8380 | 8380 | 8350 | 1632 |
| 400 | 20230615 | 115400 | 1992782670 | 8380 | 8380 | 8390 | 8380 | 2383 |
| 401 | 20230615 | 115300 | 1972812980 | 8380 | 8380 | 8400 | 8380 | 914 |
| 402 | 20230615 | 115200 | 1965150840 | 8390 | 8380 | 8400 | 8380 | 975 |
| 403 | 20230615 | 115100 | 1956974080 | 8400 | 8390 | 8400 | 8390 | 917 |
| 404 | 20230615 | 115000 | 1949275700 | 8380 | 8380 | 8390 | 8380 | 258 |
| 405 | 20230615 | 114900 | 1947112910 | 8390 | 8390 | 8390 | 8380 | 92 |
| 406 | 20230615 | 114800 | 1946341530 | 8390 | 8370 | 8390 | 8370 | 438 |
| 407 | 20230615 | 114700 | 1942669310 | 8370 | 8360 | 8370 | 8360 | 108 |
| 408 | 20230615 | 114600 | 1941765450 | 8340 | 8340 | 8340 | 8340 | 120 |
| 409 | 20230615 | 114500 | 1940764650 | 8340 | 8370 | 8370 | 8340 | 439 |
| 410 | 20230615 | 114400 | 1937092410 | 8370 | 8340 | 8370 | 8340 | 843 |
| 411 | 20230615 | 114300 | 1930038060 | 8360 | 8350 | 8380 | 8350 | 1419 |
| 412 | 20230615 | 114200 | 1918179780 | 8340 | 8340 | 8340 | 8330 | 2634 |
| 413 | 20230615 | 114100 | 1896212420 | 8330 | 8330 | 8330 | 8330 | 470 |
| 414 | 20230615 | 114000 | 1892297320 | 8330 | 8340 | 8340 | 8320 | 510 |
| 415 | 20230615 | 113900 | 1888048520 | 8340 | 8340 | 8340 | 8340 | 180 |
| 416 | 20230615 | 113800 | 1886547320 | 8340 | 8320 | 8340 | 8320 | 170 |
| 417 | 20230615 | 113700 | 1885132280 | 8310 | 8330 | 8340 | 8310 | 1357 |
| 418 | 20230615 | 113600 | 1873826800 | 8330 | 8310 | 8330 | 8310 | 378 |
| 419 | 20230615 | 113500 | 1870679440 | 8300 | 8320 | 8330 | 8280 | 2490 |
| 420 | 20230615 | 113400 | 1849995490 | 8330 | 8240 | 8330 | 8240 | 1785 |
| 421 | 20230615 | 113300 | 1835196920 | 8240 | 8230 | 8240 | 8230 | 35 |
| 422 | 20230615 | 113200 | 1834908860 | 8230 | 8200 | 8230 | 8200 | 161 |
| 423 | 20230615 | 113100 | 1833586940 | 8200 | 8200 | 8200 | 8200 | 110 |
| 424 | 20230615 | 113000 | 1832684940 | 8230 | 8230 | 8230 | 8230 | 0 |
| 425 | 20230615 | 112900 | 1832684940 | 8230 | 8230 | 8230 | 8230 | 0 |
| 426 | 20230615 | 112800 | 1832684940 | 8230 | 8230 | 8230 | 8230 | 1 |
| 427 | 20230615 | 112700 | 1832676710 | 8230 | 8230 | 8230 | 8180 | 1916 |
| 428 | 20230615 | 112600 | 1816991190 | 8200 | 8230 | 8230 | 8190 | 239 |
| 429 | 20230615 | 112500 | 1815030930 | 8220 | 8190 | 8220 | 8190 | 52 |
| 430 | 20230615 | 112400 | 1814603660 | 8190 | 8200 | 8210 | 8190 | 576 |
| 431 | 20230615 | 112300 | 1809879650 | 8190 | 8190 | 8190 | 8190 | 166 |
| 432 | 20230615 | 112200 | 1808520110 | 8190 | 8170 | 8190 | 8170 | 533 |
| 433 | 20230615 | 112100 | 1804163800 | 8150 | 8190 | 8190 | 8150 | 978 |
| 434 | 20230615 | 112000 | 1796179970 | 8190 | 8190 | 8190 | 8190 | 43 |
| 435 | 20230615 | 111900 | 1795827800 | 8190 | 8190 | 8200 | 8150 | 766 |
| 436 | 20230615 | 111800 | 1789561020 | 8190 | 8200 | 8200 | 8190 | 2 |
| 437 | 20230615 | 111700 | 1789544630 | 8200 | 8170 | 8200 | 8160 | 491 |
| 438 | 20230615 | 111600 | 1785535210 | 8170 | 8180 | 8180 | 8170 | 192 |
| 439 | 20230615 | 111500 | 1783965910 | 8170 | 8170 | 8170 | 8170 | 314 |
| 440 | 20230615 | 111400 | 1781400530 | 8170 | 8170 | 8170 | 8170 | 486 |
| 441 | 20230615 | 111300 | 1777429910 | 8170 | 8180 | 8190 | 8170 | 541 |
| 442 | 20230615 | 111200 | 1773006610 | 8180 | 8190 | 8210 | 8180 | 149 |
| 443 | 20230615 | 111100 | 1771786750 | 8190 | 8220 | 8220 | 8190 | 35 |
| 444 | 20230615 | 111000 | 1771499890 | 8220 | 8200 | 8220 | 8180 | 1177 |
| 445 | 20230615 | 110900 | 1761868260 | 8180 | 8180 | 8180 | 8180 | 3 |
| 446 | 20230615 | 110800 | 1761843720 | 8180 | 8190 | 8220 | 8180 | 371 |
| 447 | 20230615 | 110700 | 1758804420 | 8220 | 8220 | 8220 | 8220 | 0 |
| 448 | 20230615 | 110600 | 1758804420 | 8220 | 8220 | 8220 | 8220 | 0 |
| 449 | 20230615 | 110500 | 1758804420 | 8220 | 8190 | 8220 | 8190 | 459 |
| 450 | 20230615 | 110400 | 1755044970 | 8190 | 8210 | 8210 | 8190 | 2010 |
| 451 | 20230615 | 110300 | 1738578340 | 8200 | 8240 | 8240 | 8200 | 4040 |
| 452 | 20230615 | 110200 | 1705409110 | 8250 | 8230 | 8250 | 8230 | 82 |
| 453 | 20230615 | 110100 | 1704733300 | 8240 | 8250 | 8250 | 8240 | 635 |
| 454 | 20230615 | 110000 | 1699498690 | 8250 | 8250 | 8250 | 8250 | 166 |
| 455 | 20230615 | 105900 | 1698129190 | 8250 | 8250 | 8250 | 8250 | 299 |
| 456 | 20230615 | 105800 | 1695662440 | 8250 | 8250 | 8250 | 8250 | 4 |
| 457 | 20230615 | 105700 | 1695629440 | 8240 | 8240 | 8240 | 8240 | 181 |
| 458 | 20230615 | 105600 | 1694138000 | 8240 | 8250 | 8250 | 8240 | 204 |
| 459 | 20230615 | 105500 | 1692456940 | 8240 | 8240 | 8240 | 8240 | 176 |
| 460 | 20230615 | 105400 | 1691006700 | 8240 | 8270 | 8270 | 8240 | 4945 |
| 461 | 20230615 | 105300 | 1650184190 | 8310 | 8310 | 8310 | 8310 | 20 |
| 462 | 20230615 | 105200 | 1650017990 | 8310 | 8280 | 8310 | 8280 | 110 |
| 463 | 20230615 | 105100 | 1649106620 | 8280 | 8280 | 8280 | 8280 | 10 |
| 464 | 20230615 | 105000 | 1649023820 | 8310 | 8310 | 8310 | 8310 | 16 |
| 465 | 20230615 | 104900 | 1648890860 | 8310 | 8310 | 8310 | 8310 | 201 |
| 466 | 20230615 | 104800 | 1647220550 | 8310 | 8310 | 8310 | 8310 | 554 |
| 467 | 20230615 | 104700 | 1642616810 | 8330 | 8290 | 8330 | 8270 | 1605 |
| 468 | 20230615 | 104600 | 1629324630 | 8290 | 8290 | 8290 | 8290 | 303 |
| 469 | 20230615 | 104500 | 1626812760 | 8290 | 8300 | 8300 | 8290 | 394 |
| 470 | 20230615 | 104400 | 1623542900 | 8300 | 8300 | 8310 | 8300 | 206 |
| 471 | 20230615 | 104300 | 1621833030 | 8300 | 8330 | 8330 | 8300 | 147 |
| 472 | 20230615 | 104200 | 1620610690 | 8330 | 8310 | 8330 | 8310 | 85 |
| 473 | 20230615 | 104100 | 1619902840 | 8310 | 8310 | 8310 | 8310 | 0 |
| 474 | 20230615 | 104000 | 1619902840 | 8310 | 8300 | 8310 | 8300 | 134 |
| 475 | 20230615 | 103900 | 1618790540 | 8300 | 8300 | 8300 | 8300 | 79 |
| 476 | 20230615 | 103800 | 1618134840 | 8300 | 8300 | 8310 | 8300 | 340 |
| 477 | 20230615 | 103700 | 1615312740 | 8300 | 8300 | 8300 | 8300 | 104 |
| 478 | 20230615 | 103600 | 1614449540 | 8300 | 8300 | 8300 | 8300 | 5 |
| 479 | 20230615 | 103500 | 1614408040 | 8290 | 8290 | 8290 | 8290 | 10 |
| 480 | 20230615 | 103400 | 1614325140 | 8290 | 8300 | 8300 | 8290 | 306 |
| 481 | 20230615 | 103300 | 1611785400 | 8360 | 8290 | 8360 | 8280 | 410 |
| 482 | 20230615 | 103200 | 1608381800 | 8360 | 8290 | 8360 | 8280 | 1002 |
| 483 | 20230615 | 103100 | 1600050960 | 8290 | 8290 | 8290 | 8290 | 2510 |
| 484 | 20230615 | 103000 | 1579243060 | 8290 | 8350 | 8350 | 8290 | 105 |
| 485 | 20230615 | 102900 | 1578369610 | 8350 | 8350 | 8350 | 8350 | 914 |
| 486 | 20230615 | 102800 | 1570737710 | 8350 | 8290 | 8350 | 8290 | 1080 |
| 487 | 20230615 | 102700 | 1561745110 | 8290 | 8290 | 8290 | 8290 | 332 |
| 488 | 20230615 | 102600 | 1558992830 | 8290 | 8280 | 8290 | 8280 | 283 |
| 489 | 20230615 | 102500 | 1556649480 | 8290 | 8280 | 8290 | 8280 | 66 |
| 490 | 20230615 | 102400 | 1556102990 | 8270 | 8250 | 8270 | 8250 | 960 |
| 491 | 20230615 | 102300 | 1548164990 | 8240 | 8240 | 8240 | 8240 | 210 |
| 492 | 20230615 | 102200 | 1546434590 | 8240 | 8260 | 8260 | 8240 | 1485 |
| 493 | 20230615 | 102100 | 1534179650 | 8260 | 8260 | 8270 | 8260 | 503 |
| 494 | 20230615 | 102000 | 1530024770 | 8270 | 8270 | 8270 | 8270 | 362 |
| 495 | 20230615 | 101900 | 1527031030 | 8270 | 8270 | 8270 | 8270 | 1298 |
| 496 | 20230615 | 101800 | 1516296570 | 8270 | 8280 | 8280 | 8270 | 376 |
| 497 | 20230615 | 101700 | 1513186900 | 8280 | 8280 | 8280 | 8270 | 1544 |
| 498 | 20230615 | 101600 | 1500402670 | 8290 | 8290 | 8290 | 8280 | 1332 |
| 499 | 20230615 | 101500 | 1489368590 | 8290 | 8310 | 8310 | 8290 | 1055 |
| 500 | 20230615 | 101400 | 1480613010 | 8310 | 8310 | 8310 | 8310 | 188 |
| 501 | 20230615 | 101300 | 1479050730 | 8310 | 8310 | 8310 | 8310 | 61 |
| 502 | 20230615 | 101200 | 1478543820 | 8310 | 8310 | 8310 | 8310 | 110 |
| 503 | 20230615 | 101100 | 1477629720 | 8310 | 8310 | 8310 | 8310 | 388 |
| 504 | 20230615 | 101000 | 1474405440 | 8310 | 8310 | 8310 | 8310 | 193 |
| 505 | 20230615 | 100900 | 1472801610 | 8310 | 8310 | 8310 | 8300 | 331 |
| 506 | 20230615 | 100800 | 1470051960 | 8310 | 8340 | 8350 | 8310 | 2818 |
| 507 | 20230615 | 100700 | 1446590010 | 8350 | 8380 | 8380 | 8340 | 2779 |
| 508 | 20230615 | 100600 | 1423334670 | 8380 | 8380 | 8390 | 8370 | 904 |
| 509 | 20230615 | 100500 | 1415753070 | 8380 | 8380 | 8380 | 8380 | 454 |
| 510 | 20230615 | 100400 | 1411948550 | 8380 | 8380 | 8400 | 8380 | 89 |
| 511 | 20230615 | 100300 | 1411202710 | 8400 | 8390 | 8400 | 8390 | 963 |
| 512 | 20230615 | 100200 | 1403115540 | 8390 | 8440 | 8440 | 8390 | 2529 |
| 513 | 20230615 | 100100 | 1381876500 | 8440 | 8400 | 8440 | 8400 | 625 |
| 514 | 20230615 | 100000 | 1376616330 | 8400 | 8370 | 8430 | 8370 | 1580 |
| 515 | 20230615 | 095900 | 1363339760 | 8370 | 8350 | 8370 | 8340 | 636 |
| 516 | 20230615 | 095800 | 1358026160 | 8350 | 8350 | 8350 | 8340 | 397 |
| 517 | 20230615 | 095700 | 1354714450 | 8330 | 8340 | 8350 | 8330 | 453 |
| 518 | 20230615 | 095600 | 1350938020 | 8330 | 8370 | 8370 | 8330 | 3885 |
| 519 | 20230615 | 095500 | 1318516900 | 8370 | 8410 | 8410 | 8370 | 3990 |
| 520 | 20230615 | 095400 | 1285032030 | 8410 | 8420 | 8430 | 8410 | 2467 |
| 521 | 20230615 | 095300 | 1264262130 | 8420 | 8440 | 8450 | 8420 | 2770 |
| 522 | 20230615 | 095200 | 1240891560 | 8440 | 8430 | 8450 | 8420 | 3038 |
| 523 | 20230615 | 095100 | 1215281450 | 8440 | 8440 | 8450 | 8430 | 2048 |
| 524 | 20230615 | 095000 | 1197988050 | 8440 | 8490 | 8490 | 8430 | 11613 |
| 525 | 20230615 | 094900 | 1099931020 | 8470 | 8480 | 8500 | 8440 | 7200 |
| 526 | 20230615 | 094800 | 1038890210 | 8480 | 8430 | 8490 | 8410 | 10855 |
| 527 | 20230615 | 094700 | 947197800 | 8430 | 8390 | 8430 | 8360 | 7982 |
| 528 | 20230615 | 094600 | 880087130 | 8360 | 8380 | 8390 | 8350 | 5025 |
| 529 | 20230615 | 094500 | 838012210 | 8380 | 8390 | 8390 | 8380 | 866 |
| 530 | 20230615 | 094400 | 830754500 | 8380 | 8380 | 8400 | 8380 | 1897 |
| 531 | 20230615 | 094300 | 814847570 | 8390 | 8380 | 8400 | 8380 | 4813 |
| 532 | 20230615 | 094200 | 774475830 | 8380 | 8400 | 8400 | 8370 | 3135 |
| 533 | 20230615 | 094100 | 748178300 | 8370 | 8410 | 8420 | 8350 | 7070 |
| 534 | 20230615 | 094000 | 688817790 | 8400 | 8330 | 8420 | 8270 | 17642 |
| 535 | 20230615 | 093900 | 541522640 | 8320 | 8240 | 8330 | 8240 | 6997 |
| 536 | 20230615 | 093800 | 483523030 | 8250 | 8240 | 8250 | 8240 | 541 |
| 537 | 20230615 | 093700 | 479065160 | 8240 | 8250 | 8250 | 8210 | 4624 |
| 538 | 20230615 | 093600 | 441022180 | 8240 | 8260 | 8260 | 8240 | 342 |
| 539 | 20230615 | 093500 | 438200780 | 8260 | 8230 | 8260 | 8230 | 192 |
| 540 | 20230615 | 093400 | 436618110 | 8230 | 8260 | 8270 | 8230 | 1643 |
| 541 | 20230615 | 093300 | 423061210 | 8260 | 8270 | 8270 | 8260 | 301 |
| 542 | 20230615 | 093200 | 420574770 | 8260 | 8270 | 8270 | 8260 | 92 |
| 543 | 20230615 | 093100 | 419814580 | 8270 | 8260 | 8270 | 8260 | 239 |
| 544 | 20230615 | 093000 | 417840380 | 8260 | 8250 | 8270 | 8220 | 3228 |
| 545 | 20230615 | 092900 | 391231840 | 8250 | 8230 | 8260 | 8230 | 1153 |
| 546 | 20230615 | 092800 | 381711550 | 8260 | 8260 | 8260 | 8220 | 1014 |
| 547 | 20230615 | 092700 | 373352890 | 8230 | 8230 | 8260 | 8230 | 464 |
| 548 | 20230615 | 092600 | 369534140 | 8260 | 8260 | 8260 | 8230 | 380 |
| 549 | 20230615 | 092500 | 366399820 | 8260 | 8250 | 8260 | 8250 | 394 |
| 550 | 20230615 | 092400 | 363148720 | 8230 | 8250 | 8260 | 8220 | 1695 |
| 551 | 20230615 | 092300 | 349189290 | 8270 | 8280 | 8280 | 8270 | 188 |
| 552 | 20230615 | 092200 | 347634150 | 8280 | 8250 | 8280 | 8230 | 1776 |
| 553 | 20230615 | 092100 | 332946820 | 8240 | 8250 | 8250 | 8230 | 960 |
| 554 | 20230615 | 092000 | 325028920 | 8260 | 8260 | 8260 | 8260 | 985 |
| 555 | 20230615 | 091900 | 316892820 | 8260 | 8260 | 8270 | 8250 | 523 |
| 556 | 20230615 | 091800 | 312572540 | 8260 | 8230 | 8270 | 8230 | 1278 |
| 557 | 20230615 | 091700 | 302011770 | 8220 | 8220 | 8260 | 8220 | 1584 |
| 558 | 20230615 | 091600 | 288953770 | 8260 | 8230 | 8260 | 8220 | 619 |
| 559 | 20230615 | 091500 | 283853960 | 8250 | 8210 | 8260 | 8210 | 1666 |
| 560 | 20230615 | 091400 | 270111750 | 8210 | 8210 | 8210 | 8210 | 1 |
| 561 | 20230615 | 091300 | 270103540 | 8250 | 8270 | 8270 | 8210 | 1679 |
| 562 | 20230615 | 091200 | 256257460 | 8270 | 8240 | 8270 | 8240 | 248 |
| 563 | 20230615 | 091100 | 254211840 | 8240 | 8240 | 8280 | 8210 | 2936 |
| 564 | 20230615 | 091000 | 229977080 | 8240 | 8270 | 8290 | 8240 | 3593 |
| 565 | 20230615 | 090900 | 200285620 | 8270 | 8270 | 8280 | 8230 | 4034 |
| 566 | 20230615 | 090800 | 166913810 | 8280 | 8210 | 8280 | 8150 | 3100 |
| 567 | 20230615 | 090700 | 141275730 | 8220 | 8180 | 8220 | 8140 | 1672 |
| 568 | 20230615 | 090600 | 127609870 | 8190 | 8160 | 8190 | 8140 | 595 |
| 569 | 20230615 | 090500 | 122752970 | 8150 | 8130 | 8150 | 8130 | 571 |
| 570 | 20230615 | 090400 | 118105420 | 8130 | 8150 | 8150 | 8130 | 1305 |
| 571 | 20230615 | 090300 | 107479180 | 8160 | 8160 | 8160 | 8150 | 1530 |
| 572 | 20230615 | 090200 | 95000660 | 8170 | 8190 | 8200 | 8170 | 1138 |
| 573 | 20230615 | 090100 | 85696500 | 8180 | 8220 | 8220 | 8180 | 2095 |
| 574 | 20230615 | 090000 | 68497990 | 8210 | 8250 | 8260 | 8130 | 8330 |