31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 193300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 19029 |
| 3 | 20230616 | 193200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20230616 | 193100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20230616 | 193000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20230616 | 192900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20230616 | 192800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20230616 | 192700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20230616 | 192600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20230616 | 192500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20230616 | 192400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20230616 | 192300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20230616 | 192200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20230616 | 192100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20230616 | 192000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20230616 | 191900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20230616 | 191800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20230616 | 191700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20230616 | 191600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20230616 | 191500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20230616 | 191400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20230616 | 191300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20230616 | 191200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20230616 | 191100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20230616 | 191000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20230616 | 190900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20230616 | 190800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20230616 | 190700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20230616 | 190600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20230616 | 190500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20230616 | 190400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20230616 | 190300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 19029 |
| 33 | 20230616 | 190200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20230616 | 190100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20230616 | 190000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20230616 | 185900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20230616 | 185800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20230616 | 185700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20230616 | 185600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20230616 | 185500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20230616 | 185400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20230616 | 185300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20230616 | 185200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20230616 | 185100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20230616 | 185000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20230616 | 184900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20230616 | 184800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20230616 | 184700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20230616 | 184600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20230616 | 184500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20230616 | 184400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20230616 | 184300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20230616 | 184200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20230616 | 184100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20230616 | 184000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20230616 | 183900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20230616 | 183800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20230616 | 183700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20230616 | 183600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20230616 | 183500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20230616 | 183400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20230616 | 183300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 19029 |
| 63 | 20230616 | 183200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20230616 | 183100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20230616 | 183000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20230616 | 182900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20230616 | 182800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20230616 | 182700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20230616 | 182600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20230616 | 182500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20230616 | 182400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20230616 | 182300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20230616 | 182200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20230616 | 182100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20230616 | 182000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20230616 | 181900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20230616 | 181800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20230616 | 181700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20230616 | 181600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20230616 | 181500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20230616 | 181400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20230616 | 181300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20230616 | 181200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20230616 | 181100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20230616 | 181000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20230616 | 180900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20230616 | 180800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20230616 | 180700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20230616 | 180600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20230616 | 180500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20230616 | 180400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20230616 | 180300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 19029 |
| 93 | 20230616 | 180200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20230616 | 180100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20230616 | 180000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20230616 | 175900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20230616 | 175800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20230616 | 175700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20230616 | 175600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20230616 | 175500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20230616 | 175400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20230616 | 175300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20230616 | 175200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20230616 | 175100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20230616 | 175000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20230616 | 174900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20230616 | 174800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20230616 | 174700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20230616 | 174600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20230616 | 174500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20230616 | 174400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20230616 | 174300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20230616 | 174200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20230616 | 174100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20230616 | 174000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20230616 | 173900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20230616 | 173800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20230616 | 173700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20230616 | 173600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20230616 | 173500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20230616 | 173400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20230616 | 173300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 19029 |
| 123 | 20230616 | 173200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20230616 | 173100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20230616 | 173000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20230616 | 172900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20230616 | 172800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20230616 | 172700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20230616 | 172600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20230616 | 172500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20230616 | 172400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20230616 | 172300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20230616 | 172200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20230616 | 172100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20230616 | 172000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20230616 | 171900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20230616 | 171800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20230616 | 171700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20230616 | 171600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20230616 | 171500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20230616 | 171400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20230616 | 171300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20230616 | 171200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20230616 | 171100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20230616 | 171000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20230616 | 170900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20230616 | 170800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20230616 | 170700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20230616 | 170600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20230616 | 170500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20230616 | 170400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20230616 | 170300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 19029 |
| 153 | 20230616 | 170200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20230616 | 170100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20230616 | 170000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20230616 | 165900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20230616 | 165800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20230616 | 165700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20230616 | 165600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20230616 | 165500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20230616 | 165400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20230616 | 165300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20230616 | 165200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20230616 | 165100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20230616 | 165000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20230616 | 164900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20230616 | 164800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20230616 | 164700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20230616 | 164600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20230616 | 164500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20230616 | 164400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20230616 | 164300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20230616 | 164200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20230616 | 164100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20230616 | 164000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20230616 | 163900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20230616 | 163800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20230616 | 163700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20230616 | 163600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20230616 | 163500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20230616 | 163400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20230616 | 163300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 19029 |
| 183 | 20230616 | 163200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20230616 | 163100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20230616 | 163000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20230616 | 162900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20230616 | 162800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20230616 | 162700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20230616 | 162600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20230616 | 162500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20230616 | 162400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20230616 | 162300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20230616 | 162200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20230616 | 162100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20230616 | 162000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20230616 | 161900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20230616 | 161800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20230616 | 161700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20230616 | 161600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20230616 | 161500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20230616 | 161400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20230616 | 161300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20230616 | 161200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20230616 | 161100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20230616 | 161000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20230616 | 160900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20230616 | 160800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20230616 | 160700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20230616 | 160600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20230616 | 160500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20230616 | 160400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20230616 | 160300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 19029 |
| 213 | 20230616 | 160200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20230616 | 160100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20230616 | 160000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20230616 | 155900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20230616 | 155800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20230616 | 155700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20230616 | 155600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20230616 | 155500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20230616 | 155400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20230616 | 155300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 223 | 20230616 | 155200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 224 | 20230616 | 155100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 225 | 20230616 | 155000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 226 | 20230616 | 154900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 227 | 20230616 | 154800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 228 | 20230616 | 154700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 229 | 20230616 | 154600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 230 | 20230616 | 154500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 231 | 20230616 | 154400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 232 | 20230616 | 154300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 233 | 20230616 | 154200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 234 | 20230616 | 154100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 235 | 20230616 | 154000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 236 | 20230616 | 153900 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 237 | 20230616 | 153800 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 238 | 20230616 | 153700 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 239 | 20230616 | 153600 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 240 | 20230616 | 153500 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 241 | 20230616 | 153400 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 242 | 20230616 | 153300 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 19029 |
| 243 | 20230616 | 153200 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 244 | 20230616 | 153100 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 245 | 20230616 | 153000 | 4186841210 | 5660 | 5660 | 5660 | 5660 | 19029 |
| 246 | 20230616 | 152900 | 4079137070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 247 | 20230616 | 152800 | 4079137070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 248 | 20230616 | 152700 | 4079137070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 249 | 20230616 | 152600 | 4079137070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 250 | 20230616 | 152500 | 4079137070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 251 | 20230616 | 152400 | 4079137070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 252 | 20230616 | 152300 | 4079137070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 253 | 20230616 | 152200 | 4079137070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 254 | 20230616 | 152100 | 4079137070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 255 | 20230616 | 152000 | 4079137070 | 5650 | 5650 | 5650 | 5650 | 0 |
| 256 | 20230616 | 151900 | 4079137070 | 5650 | 5680 | 5700 | 5650 | 12151 |
| 257 | 20230616 | 151800 | 4010284380 | 5690 | 5700 | 5710 | 5680 | 1354 |
| 258 | 20230616 | 151700 | 4002569230 | 5710 | 5690 | 5710 | 5680 | 780 |
| 259 | 20230616 | 151600 | 3998126230 | 5690 | 5690 | 5700 | 5690 | 3489 |
| 260 | 20230616 | 151500 | 3978244500 | 5690 | 5690 | 5690 | 5680 | 976 |
| 261 | 20230616 | 151400 | 3972697490 | 5680 | 5700 | 5700 | 5680 | 1495 |
| 262 | 20230616 | 151300 | 3964205250 | 5680 | 5670 | 5690 | 5670 | 6732 |
| 263 | 20230616 | 151200 | 3925973970 | 5670 | 5670 | 5680 | 5670 | 1687 |
| 264 | 20230616 | 151100 | 3916407630 | 5670 | 5680 | 5680 | 5670 | 752 |
| 265 | 20230616 | 151000 | 3912140550 | 5680 | 5670 | 5680 | 5670 | 145 |
| 266 | 20230616 | 150900 | 3911317510 | 5680 | 5680 | 5680 | 5670 | 827 |
| 267 | 20230616 | 150800 | 3906620890 | 5680 | 5680 | 5690 | 5670 | 514 |
| 268 | 20230616 | 150700 | 3903701260 | 5690 | 5690 | 5690 | 5680 | 2584 |
| 269 | 20230616 | 150600 | 3889018530 | 5690 | 5690 | 5700 | 5690 | 3851 |
| 270 | 20230616 | 150500 | 3867105670 | 5700 | 5690 | 5700 | 5690 | 1415 |
| 271 | 20230616 | 150400 | 3859050440 | 5690 | 5700 | 5700 | 5690 | 467 |
| 272 | 20230616 | 150300 | 3856392860 | 5710 | 5710 | 5710 | 5690 | 63 |
| 273 | 20230616 | 150200 | 3856033560 | 5700 | 5690 | 5710 | 5690 | 1348 |
| 274 | 20230616 | 150100 | 3848360820 | 5690 | 5690 | 5700 | 5690 | 144 |
| 275 | 20230616 | 150000 | 3847541310 | 5700 | 5710 | 5710 | 5690 | 1481 |
| 276 | 20230616 | 145900 | 3839100580 | 5710 | 5720 | 5720 | 5700 | 759 |
| 277 | 20230616 | 145800 | 3834771930 | 5720 | 5690 | 5720 | 5690 | 245 |
| 278 | 20230616 | 145700 | 3833373450 | 5720 | 5680 | 5720 | 5680 | 1768 |
| 279 | 20230616 | 145600 | 3823291420 | 5690 | 5690 | 5690 | 5680 | 83 |
| 280 | 20230616 | 145500 | 3822819440 | 5690 | 5680 | 5690 | 5680 | 400 |
| 281 | 20230616 | 145400 | 3820544220 | 5690 | 5690 | 5690 | 5680 | 134 |
| 282 | 20230616 | 145300 | 3819782750 | 5680 | 5690 | 5700 | 5680 | 1263 |
| 283 | 20230616 | 145200 | 3812602120 | 5700 | 5690 | 5700 | 5690 | 686 |
| 284 | 20230616 | 145100 | 3808693700 | 5700 | 5700 | 5710 | 5680 | 1699 |
| 285 | 20230616 | 145000 | 3799027520 | 5700 | 5680 | 5700 | 5680 | 942 |
| 286 | 20230616 | 144900 | 3793658920 | 5700 | 5680 | 5700 | 5680 | 63 |
| 287 | 20230616 | 144800 | 3793300640 | 5680 | 5690 | 5700 | 5680 | 156 |
| 288 | 20230616 | 144700 | 3792412630 | 5680 | 5690 | 5710 | 5680 | 431 |
| 289 | 20230616 | 144600 | 3789959920 | 5700 | 5710 | 5710 | 5690 | 745 |
| 290 | 20230616 | 144500 | 3785714100 | 5710 | 5660 | 5710 | 5650 | 4908 |
| 291 | 20230616 | 144400 | 3757841270 | 5650 | 5650 | 5650 | 5640 | 395 |
| 292 | 20230616 | 144300 | 3755610740 | 5650 | 5650 | 5650 | 5640 | 338 |
| 293 | 20230616 | 144200 | 3753702420 | 5650 | 5640 | 5650 | 5640 | 1030 |
| 294 | 20230616 | 144100 | 3747893200 | 5640 | 5650 | 5650 | 5640 | 59 |
| 295 | 20230616 | 144000 | 3747560420 | 5640 | 5650 | 5660 | 5640 | 720 |
| 296 | 20230616 | 143900 | 3743494020 | 5650 | 5650 | 5660 | 5650 | 1635 |
| 297 | 20230616 | 143800 | 3734255270 | 5650 | 5670 | 5670 | 5650 | 2481 |
| 298 | 20230616 | 143700 | 3720204880 | 5660 | 5640 | 5660 | 5630 | 1520 |
| 299 | 20230616 | 143600 | 3711609160 | 5640 | 5640 | 5650 | 5630 | 6225 |
| 300 | 20230616 | 143500 | 3676522730 | 5650 | 5660 | 5660 | 5650 | 2093 |
| 301 | 20230616 | 143400 | 3664694620 | 5660 | 5660 | 5660 | 5660 | 1110 |
| 302 | 20230616 | 143300 | 3658412020 | 5670 | 5670 | 5670 | 5670 | 872 |
| 303 | 20230616 | 143200 | 3653467780 | 5670 | 5670 | 5670 | 5670 | 1161 |
| 304 | 20230616 | 143100 | 3646884910 | 5670 | 5650 | 5670 | 5640 | 432 |
| 305 | 20230616 | 143000 | 3644440000 | 5650 | 5650 | 5660 | 5650 | 3333 |
| 306 | 20230616 | 142900 | 3625608540 | 5660 | 5660 | 5660 | 5650 | 1265 |
| 307 | 20230616 | 142800 | 3618459480 | 5660 | 5670 | 5670 | 5660 | 2136 |
| 308 | 20230616 | 142700 | 3606369620 | 5670 | 5670 | 5680 | 5660 | 4637 |
| 309 | 20230616 | 142600 | 3580112540 | 5660 | 5670 | 5670 | 5660 | 794 |
| 310 | 20230616 | 142500 | 3575614230 | 5670 | 5670 | 5670 | 5670 | 942 |
| 311 | 20230616 | 142400 | 3570273090 | 5670 | 5680 | 5680 | 5670 | 20 |
| 312 | 20230616 | 142300 | 3570159680 | 5660 | 5670 | 5670 | 5660 | 1361 |
| 313 | 20230616 | 142200 | 3562442820 | 5670 | 5670 | 5680 | 5660 | 1893 |
| 314 | 20230616 | 142100 | 3551722910 | 5670 | 5680 | 5690 | 5670 | 3580 |
| 315 | 20230616 | 142000 | 3531422610 | 5670 | 5680 | 5680 | 5670 | 850 |
| 316 | 20230616 | 141900 | 3526600040 | 5680 | 5680 | 5680 | 5680 | 402 |
| 317 | 20230616 | 141800 | 3524316680 | 5680 | 5690 | 5690 | 5680 | 1924 |
| 318 | 20230616 | 141700 | 3513385610 | 5690 | 5680 | 5700 | 5680 | 769 |
| 319 | 20230616 | 141600 | 3509008540 | 5680 | 5690 | 5690 | 5680 | 1660 |
| 320 | 20230616 | 141500 | 3499577080 | 5690 | 5680 | 5690 | 5680 | 165 |
| 321 | 20230616 | 141400 | 3498638240 | 5680 | 5690 | 5690 | 5680 | 2463 |
| 322 | 20230616 | 141300 | 3484644900 | 5680 | 5690 | 5700 | 5680 | 2025 |
| 323 | 20230616 | 141200 | 3473129990 | 5690 | 5690 | 5700 | 5690 | 2181 |
| 324 | 20230616 | 141100 | 3460720090 | 5690 | 5700 | 5700 | 5690 | 1682 |
| 325 | 20230616 | 141000 | 3451145230 | 5700 | 5700 | 5710 | 5700 | 2520 |
| 326 | 20230616 | 140900 | 3436780720 | 5700 | 5700 | 5710 | 5700 | 600 |
| 327 | 20230616 | 140800 | 3433360220 | 5710 | 5700 | 5710 | 5700 | 1144 |
| 328 | 20230616 | 140700 | 3426828130 | 5710 | 5700 | 5710 | 5700 | 335 |
| 329 | 20230616 | 140600 | 3424918620 | 5710 | 5700 | 5710 | 5700 | 97 |
| 330 | 20230616 | 140500 | 3424365630 | 5700 | 5710 | 5710 | 5700 | 1316 |
| 331 | 20230616 | 140400 | 3416864410 | 5700 | 5700 | 5700 | 5700 | 144 |
| 332 | 20230616 | 140300 | 3416043610 | 5710 | 5720 | 5720 | 5700 | 546 |
| 333 | 20230616 | 140200 | 3412926970 | 5720 | 5700 | 5720 | 5700 | 672 |
| 334 | 20230616 | 140100 | 3409088690 | 5690 | 5700 | 5710 | 5690 | 1520 |
| 335 | 20230616 | 140000 | 3400424850 | 5700 | 5690 | 5700 | 5690 | 1300 |
| 336 | 20230616 | 135900 | 3393023480 | 5690 | 5700 | 5700 | 5690 | 4349 |
| 337 | 20230616 | 135800 | 3368236050 | 5700 | 5710 | 5710 | 5700 | 583 |
| 338 | 20230616 | 135700 | 3364908120 | 5710 | 5710 | 5710 | 5700 | 355 |
| 339 | 20230616 | 135600 | 3362882070 | 5710 | 5710 | 5710 | 5710 | 262 |
| 340 | 20230616 | 135500 | 3361386050 | 5710 | 5710 | 5710 | 5700 | 451 |
| 341 | 20230616 | 135400 | 3358812650 | 5710 | 5710 | 5710 | 5710 | 45 |
| 342 | 20230616 | 135300 | 3358555700 | 5710 | 5710 | 5710 | 5710 | 971 |
| 343 | 20230616 | 135200 | 3353011290 | 5710 | 5710 | 5710 | 5710 | 227 |
| 344 | 20230616 | 135100 | 3351715120 | 5720 | 5710 | 5720 | 5710 | 309 |
| 345 | 20230616 | 135000 | 3349950230 | 5710 | 5710 | 5710 | 5710 | 217 |
| 346 | 20230616 | 134900 | 3348711160 | 5710 | 5710 | 5710 | 5710 | 3 |
| 347 | 20230616 | 134800 | 3348694030 | 5710 | 5720 | 5720 | 5710 | 75 |
| 348 | 20230616 | 134700 | 3348265580 | 5710 | 5710 | 5710 | 5710 | 5 |
| 349 | 20230616 | 134600 | 3348237030 | 5710 | 5710 | 5710 | 5710 | 545 |
| 350 | 20230616 | 134500 | 3345125080 | 5710 | 5720 | 5720 | 5710 | 193 |
| 351 | 20230616 | 134400 | 3344022780 | 5720 | 5720 | 5720 | 5720 | 596 |
| 352 | 20230616 | 134300 | 3340613660 | 5720 | 5710 | 5720 | 5700 | 4661 |
| 353 | 20230616 | 134200 | 3314040190 | 5710 | 5710 | 5710 | 5710 | 518 |
| 354 | 20230616 | 134100 | 3311082410 | 5710 | 5710 | 5710 | 5710 | 2125 |
| 355 | 20230616 | 134000 | 3298948660 | 5710 | 5720 | 5720 | 5710 | 554 |
| 356 | 20230616 | 133900 | 3295781490 | 5730 | 5710 | 5730 | 5710 | 769 |
| 357 | 20230616 | 133800 | 3291384210 | 5730 | 5720 | 5730 | 5710 | 625 |
| 358 | 20230616 | 133700 | 3287810650 | 5730 | 5720 | 5730 | 5710 | 2804 |
| 359 | 20230616 | 133600 | 3271797470 | 5740 | 5720 | 5740 | 5720 | 727 |
| 360 | 20230616 | 133500 | 3267636080 | 5740 | 5720 | 5740 | 5710 | 1366 |
| 361 | 20230616 | 133400 | 3259830570 | 5720 | 5740 | 5740 | 5720 | 4613 |
| 362 | 20230616 | 133300 | 3233424240 | 5750 | 5730 | 5750 | 5730 | 215 |
| 363 | 20230616 | 133200 | 3232189860 | 5730 | 5740 | 5740 | 5730 | 51 |
| 364 | 20230616 | 133100 | 3231897400 | 5740 | 5740 | 5740 | 5740 | 18 |
| 365 | 20230616 | 133000 | 3231794080 | 5740 | 5740 | 5750 | 5740 | 715 |
| 366 | 20230616 | 132900 | 3227689880 | 5740 | 5740 | 5750 | 5740 | 602 |
| 367 | 20230616 | 132800 | 3224234310 | 5750 | 5740 | 5750 | 5730 | 887 |
| 368 | 20230616 | 132700 | 3219151110 | 5750 | 5740 | 5750 | 5730 | 983 |
| 369 | 20230616 | 132600 | 3213510190 | 5740 | 5760 | 5760 | 5740 | 52 |
| 370 | 20230616 | 132500 | 3213211670 | 5760 | 5760 | 5760 | 5750 | 46 |
| 371 | 20230616 | 132400 | 3212946940 | 5760 | 5760 | 5760 | 5730 | 485 |
| 372 | 20230616 | 132300 | 3210164640 | 5760 | 5750 | 5760 | 5740 | 2249 |
| 373 | 20230616 | 132200 | 3197231320 | 5740 | 5750 | 5750 | 5740 | 707 |
| 374 | 20230616 | 132100 | 3193172670 | 5750 | 5740 | 5750 | 5740 | 292 |
| 375 | 20230616 | 132000 | 3191496530 | 5740 | 5740 | 5740 | 5740 | 15 |
| 376 | 20230616 | 131900 | 3191410430 | 5740 | 5740 | 5740 | 5740 | 111 |
| 377 | 20230616 | 131800 | 3190773290 | 5740 | 5760 | 5770 | 5730 | 302 |
| 378 | 20230616 | 131700 | 3189039050 | 5760 | 5750 | 5770 | 5750 | 1526 |
| 379 | 20230616 | 131600 | 3180249900 | 5750 | 5740 | 5750 | 5740 | 1333 |
| 380 | 20230616 | 131500 | 3172592710 | 5730 | 5730 | 5730 | 5730 | 149 |
| 381 | 20230616 | 131400 | 3171738940 | 5740 | 5750 | 5750 | 5740 | 318 |
| 382 | 20230616 | 131300 | 3169913580 | 5750 | 5740 | 5750 | 5740 | 32 |
| 383 | 20230616 | 131200 | 3169729840 | 5750 | 5730 | 5750 | 5730 | 368 |
| 384 | 20230616 | 131100 | 3167618960 | 5740 | 5740 | 5740 | 5740 | 316 |
| 385 | 20230616 | 131000 | 3165805120 | 5740 | 5730 | 5740 | 5730 | 550 |
| 386 | 20230616 | 130900 | 3162652920 | 5730 | 5730 | 5740 | 5730 | 101 |
| 387 | 20230616 | 130800 | 3162074120 | 5740 | 5730 | 5740 | 5730 | 377 |
| 388 | 20230616 | 130700 | 3159913510 | 5750 | 5750 | 5750 | 5730 | 1644 |
| 389 | 20230616 | 130600 | 3150492540 | 5740 | 5740 | 5750 | 5730 | 702 |
| 390 | 20230616 | 130500 | 3146469500 | 5750 | 5730 | 5750 | 5730 | 180 |
| 391 | 20230616 | 130400 | 3145436400 | 5760 | 5750 | 5760 | 5750 | 531 |
| 392 | 20230616 | 130300 | 3142378020 | 5760 | 5760 | 5760 | 5740 | 241 |
| 393 | 20230616 | 130200 | 3140992040 | 5750 | 5730 | 5760 | 5730 | 4308 |
| 394 | 20230616 | 130100 | 3116195000 | 5730 | 5730 | 5730 | 5730 | 635 |
| 395 | 20230616 | 130000 | 3112556450 | 5730 | 5730 | 5730 | 5730 | 110 |
| 396 | 20230616 | 125900 | 3111926150 | 5730 | 5720 | 5730 | 5720 | 20 |
| 397 | 20230616 | 125800 | 3111811730 | 5730 | 5730 | 5730 | 5730 | 5 |
| 398 | 20230616 | 125700 | 3111783080 | 5720 | 5730 | 5730 | 5720 | 506 |
| 399 | 20230616 | 125600 | 3108888740 | 5730 | 5720 | 5730 | 5720 | 559 |
| 400 | 20230616 | 125500 | 3105691250 | 5720 | 5720 | 5720 | 5720 | 2 |
| 401 | 20230616 | 125400 | 3105679810 | 5720 | 5720 | 5720 | 5720 | 44 |
| 402 | 20230616 | 125300 | 3105428130 | 5720 | 5720 | 5720 | 5720 | 836 |
| 403 | 20230616 | 125200 | 3100646210 | 5720 | 5710 | 5720 | 5710 | 23 |
| 404 | 20230616 | 125100 | 3100514830 | 5710 | 5720 | 5720 | 5710 | 116 |
| 405 | 20230616 | 125000 | 3099852130 | 5710 | 5710 | 5710 | 5710 | 160 |
| 406 | 20230616 | 124900 | 3098938530 | 5720 | 5720 | 5720 | 5710 | 751 |
| 407 | 20230616 | 124800 | 3094643420 | 5720 | 5720 | 5720 | 5710 | 180 |
| 408 | 20230616 | 124700 | 3093615070 | 5710 | 5710 | 5710 | 5700 | 356 |
| 409 | 20230616 | 124600 | 3091585410 | 5720 | 5710 | 5720 | 5710 | 2019 |
| 410 | 20230616 | 124500 | 3080056910 | 5710 | 5710 | 5710 | 5710 | 562 |
| 411 | 20230616 | 124400 | 3076847890 | 5710 | 5720 | 5720 | 5710 | 1052 |
| 412 | 20230616 | 124300 | 3070834070 | 5720 | 5720 | 5720 | 5720 | 1197 |
| 413 | 20230616 | 124200 | 3063987230 | 5720 | 5730 | 5730 | 5720 | 302 |
| 414 | 20230616 | 124100 | 3062259610 | 5720 | 5730 | 5730 | 5720 | 67 |
| 415 | 20230616 | 124000 | 3061876360 | 5730 | 5730 | 5730 | 5730 | 959 |
| 416 | 20230616 | 123900 | 3056381290 | 5750 | 5750 | 5750 | 5750 | 25 |
| 417 | 20230616 | 123800 | 3056237540 | 5750 | 5750 | 5750 | 5750 | 0 |
| 418 | 20230616 | 123700 | 3056237540 | 5750 | 5730 | 5750 | 5730 | 83 |
| 419 | 20230616 | 123600 | 3055761930 | 5720 | 5740 | 5740 | 5720 | 254 |
| 420 | 20230616 | 123500 | 3054307340 | 5750 | 5750 | 5750 | 5750 | 12 |
| 421 | 20230616 | 123400 | 3054238340 | 5750 | 5770 | 5770 | 5720 | 1208 |
| 422 | 20230616 | 123300 | 3047298510 | 5760 | 5750 | 5770 | 5750 | 2290 |
| 423 | 20230616 | 123200 | 3034130250 | 5750 | 5740 | 5750 | 5740 | 220 |
| 424 | 20230616 | 123100 | 3032865640 | 5740 | 5730 | 5740 | 5730 | 290 |
| 425 | 20230616 | 123000 | 3031203910 | 5740 | 5730 | 5740 | 5730 | 1370 |
| 426 | 20230616 | 122900 | 3023342230 | 5740 | 5720 | 5740 | 5720 | 252 |
| 427 | 20230616 | 122800 | 3021898590 | 5740 | 5730 | 5740 | 5720 | 2448 |
| 428 | 20230616 | 122700 | 3007874720 | 5720 | 5720 | 5730 | 5720 | 2645 |
| 429 | 20230616 | 122600 | 2992723710 | 5730 | 5730 | 5730 | 5720 | 245 |
| 430 | 20230616 | 122500 | 2991321270 | 5730 | 5710 | 5730 | 5710 | 112 |
| 431 | 20230616 | 122400 | 2990681540 | 5730 | 5730 | 5730 | 5730 | 29 |
| 432 | 20230616 | 122300 | 2990515370 | 5710 | 5710 | 5730 | 5710 | 277 |
| 433 | 20230616 | 122200 | 2988933680 | 5730 | 5730 | 5730 | 5730 | 1 |
| 434 | 20230616 | 122100 | 2988927950 | 5730 | 5710 | 5730 | 5710 | 64 |
| 435 | 20230616 | 122000 | 2988562490 | 5710 | 5710 | 5710 | 5710 | 150 |
| 436 | 20230616 | 121900 | 2987705990 | 5730 | 5720 | 5730 | 5700 | 1048 |
| 437 | 20230616 | 121800 | 2981721840 | 5720 | 5710 | 5720 | 5710 | 411 |
| 438 | 20230616 | 121700 | 2979371470 | 5720 | 5720 | 5720 | 5700 | 509 |
| 439 | 20230616 | 121600 | 2976468360 | 5720 | 5700 | 5720 | 5700 | 711 |
| 440 | 20230616 | 121500 | 2972415520 | 5720 | 5710 | 5720 | 5710 | 480 |
| 441 | 20230616 | 121400 | 2969674520 | 5710 | 5710 | 5720 | 5700 | 710 |
| 442 | 20230616 | 121300 | 2965624930 | 5710 | 5710 | 5720 | 5710 | 565 |
| 443 | 20230616 | 121200 | 2962397030 | 5710 | 5720 | 5730 | 5710 | 3851 |
| 444 | 20230616 | 121100 | 2940379920 | 5720 | 5720 | 5720 | 5720 | 424 |
| 445 | 20230616 | 121000 | 2937954640 | 5710 | 5710 | 5720 | 5710 | 1860 |
| 446 | 20230616 | 120900 | 2927316390 | 5700 | 5720 | 5720 | 5700 | 2254 |
| 447 | 20230616 | 120800 | 2914424690 | 5720 | 5700 | 5720 | 5700 | 56 |
| 448 | 20230616 | 120700 | 2914105150 | 5720 | 5700 | 5720 | 5700 | 259 |
| 449 | 20230616 | 120600 | 2912628790 | 5700 | 5700 | 5700 | 5700 | 1977 |
| 450 | 20230616 | 120500 | 2901359890 | 5700 | 5700 | 5700 | 5700 | 548 |
| 451 | 20230616 | 120400 | 2898236290 | 5700 | 5700 | 5700 | 5700 | 95 |
| 452 | 20230616 | 120300 | 2897694790 | 5710 | 5710 | 5710 | 5700 | 1643 |
| 453 | 20230616 | 120200 | 2888323800 | 5710 | 5720 | 5720 | 5710 | 1151 |
| 454 | 20230616 | 120100 | 2881750490 | 5720 | 5710 | 5720 | 5710 | 203 |
| 455 | 20230616 | 120000 | 2880590310 | 5720 | 5720 | 5730 | 5710 | 1671 |
| 456 | 20230616 | 115900 | 2871032180 | 5710 | 5710 | 5710 | 5710 | 113 |
| 457 | 20230616 | 115800 | 2870386950 | 5710 | 5700 | 5710 | 5690 | 6334 |
| 458 | 20230616 | 115700 | 2834336740 | 5690 | 5710 | 5710 | 5690 | 3688 |
| 459 | 20230616 | 115600 | 2813316550 | 5710 | 5720 | 5720 | 5710 | 507 |
| 460 | 20230616 | 115500 | 2810420750 | 5720 | 5720 | 5730 | 5720 | 404 |
| 461 | 20230616 | 115400 | 2808109860 | 5720 | 5710 | 5720 | 5700 | 1993 |
| 462 | 20230616 | 115300 | 2796732120 | 5710 | 5710 | 5720 | 5710 | 117 |
| 463 | 20230616 | 115200 | 2796063030 | 5720 | 5710 | 5720 | 5710 | 73 |
| 464 | 20230616 | 115100 | 2795645790 | 5710 | 5720 | 5720 | 5710 | 53 |
| 465 | 20230616 | 115000 | 2795342650 | 5730 | 5720 | 5730 | 5710 | 276 |
| 466 | 20230616 | 114900 | 2793765180 | 5710 | 5710 | 5710 | 5710 | 159 |
| 467 | 20230616 | 114800 | 2792857290 | 5700 | 5710 | 5710 | 5700 | 8595 |
| 468 | 20230616 | 114700 | 2743834340 | 5710 | 5720 | 5720 | 5710 | 9006 |
| 469 | 20230616 | 114600 | 2692343900 | 5730 | 5750 | 5750 | 5720 | 3143 |
| 470 | 20230616 | 114500 | 2674347930 | 5730 | 5730 | 5750 | 5730 | 1733 |
| 471 | 20230616 | 114400 | 2664417790 | 5730 | 5730 | 5740 | 5730 | 1732 |
| 472 | 20230616 | 114300 | 2654492910 | 5740 | 5740 | 5740 | 5730 | 4463 |
| 473 | 20230616 | 114200 | 2628875430 | 5750 | 5750 | 5750 | 5740 | 403 |
| 474 | 20230616 | 114100 | 2626562180 | 5750 | 5760 | 5760 | 5750 | 1603 |
| 475 | 20230616 | 114000 | 2617344590 | 5760 | 5750 | 5770 | 5750 | 493 |
| 476 | 20230616 | 113900 | 2614509630 | 5770 | 5770 | 5770 | 5770 | 0 |
| 477 | 20230616 | 113800 | 2614509630 | 5770 | 5770 | 5770 | 5750 | 90 |
| 478 | 20230616 | 113700 | 2613992070 | 5750 | 5760 | 5770 | 5750 | 401 |
| 479 | 20230616 | 113600 | 2611684300 | 5770 | 5760 | 5770 | 5760 | 201 |
| 480 | 20230616 | 113500 | 2610526530 | 5770 | 5750 | 5770 | 5750 | 15 |
| 481 | 20230616 | 113400 | 2610440260 | 5750 | 5740 | 5750 | 5740 | 3252 |
| 482 | 20230616 | 113300 | 2591757830 | 5750 | 5750 | 5750 | 5750 | 785 |
| 483 | 20230616 | 113200 | 2587244080 | 5750 | 5740 | 5750 | 5740 | 1027 |
| 484 | 20230616 | 113100 | 2581349050 | 5740 | 5740 | 5740 | 5740 | 380 |
| 485 | 20230616 | 113000 | 2579167850 | 5740 | 5750 | 5750 | 5740 | 581 |
| 486 | 20230616 | 112900 | 2575828520 | 5740 | 5740 | 5740 | 5740 | 646 |
| 487 | 20230616 | 112800 | 2572120480 | 5740 | 5740 | 5740 | 5740 | 548 |
| 488 | 20230616 | 112700 | 2568974960 | 5740 | 5750 | 5760 | 5740 | 2944 |
| 489 | 20230616 | 112600 | 2552061630 | 5750 | 5770 | 5770 | 5750 | 646 |
| 490 | 20230616 | 112500 | 2548340970 | 5770 | 5750 | 5770 | 5740 | 3974 |
| 491 | 20230616 | 112400 | 2525522890 | 5770 | 5750 | 5770 | 5750 | 281 |
| 492 | 20230616 | 112300 | 2523906980 | 5750 | 5750 | 5760 | 5740 | 2600 |
| 493 | 20230616 | 112200 | 2508965360 | 5760 | 5750 | 5760 | 5750 | 1019 |
| 494 | 20230616 | 112100 | 2503105760 | 5760 | 5760 | 5760 | 5750 | 1105 |
| 495 | 20230616 | 112000 | 2496751640 | 5770 | 5760 | 5770 | 5760 | 80 |
| 496 | 20230616 | 111900 | 2496290140 | 5770 | 5770 | 5770 | 5770 | 85 |
| 497 | 20230616 | 111800 | 2495799690 | 5770 | 5770 | 5770 | 5770 | 101 |
| 498 | 20230616 | 111700 | 2495216920 | 5770 | 5780 | 5780 | 5750 | 1223 |
| 499 | 20230616 | 111600 | 2488184620 | 5780 | 5760 | 5790 | 5740 | 419 |
| 500 | 20230616 | 111500 | 2485762190 | 5740 | 5750 | 5750 | 5740 | 978 |
| 501 | 20230616 | 111400 | 2480143560 | 5770 | 5770 | 5770 | 5740 | 526 |
| 502 | 20230616 | 111300 | 2477113640 | 5740 | 5740 | 5750 | 5740 | 864 |
| 503 | 20230616 | 111200 | 2472149770 | 5740 | 5760 | 5760 | 5740 | 1254 |
| 504 | 20230616 | 111100 | 2464942140 | 5760 | 5750 | 5760 | 5750 | 614 |
| 505 | 20230616 | 111000 | 2461411150 | 5740 | 5780 | 5780 | 5740 | 21571 |
| 506 | 20230616 | 110900 | 2337257560 | 5780 | 5790 | 5790 | 5780 | 3116 |
| 507 | 20230616 | 110800 | 2319237070 | 5790 | 5790 | 5790 | 5780 | 168 |
| 508 | 20230616 | 110700 | 2318265460 | 5790 | 5790 | 5790 | 5780 | 603 |
| 509 | 20230616 | 110600 | 2314778640 | 5790 | 5800 | 5800 | 5790 | 2866 |
| 510 | 20230616 | 110500 | 2298184190 | 5810 | 5800 | 5810 | 5790 | 1476 |
| 511 | 20230616 | 110400 | 2289625040 | 5810 | 5800 | 5810 | 5800 | 284 |
| 512 | 20230616 | 110300 | 2287977820 | 5810 | 5800 | 5810 | 5800 | 121 |
| 513 | 20230616 | 110200 | 2287274820 | 5800 | 5800 | 5820 | 5800 | 136 |
| 514 | 20230616 | 110100 | 2286485580 | 5830 | 5810 | 5830 | 5800 | 401 |
| 515 | 20230616 | 110000 | 2284150610 | 5810 | 5790 | 5830 | 5790 | 405 |
| 516 | 20230616 | 105900 | 2281805140 | 5800 | 5790 | 5800 | 5790 | 1646 |
| 517 | 20230616 | 105800 | 2272273780 | 5790 | 5800 | 5800 | 5790 | 622 |
| 518 | 20230616 | 105700 | 2268669840 | 5800 | 5800 | 5800 | 5800 | 50 |
| 519 | 20230616 | 105600 | 2268379840 | 5800 | 5800 | 5810 | 5800 | 376 |
| 520 | 20230616 | 105500 | 2266199020 | 5810 | 5800 | 5810 | 5800 | 743 |
| 521 | 20230616 | 105400 | 2261889590 | 5800 | 5800 | 5800 | 5800 | 154 |
| 522 | 20230616 | 105300 | 2260996390 | 5800 | 5800 | 5800 | 5800 | 1024 |
| 523 | 20230616 | 105200 | 2255057190 | 5800 | 5800 | 5810 | 5800 | 1333 |
| 524 | 20230616 | 105100 | 2247319790 | 5800 | 5800 | 5810 | 5800 | 2707 |
| 525 | 20230616 | 105000 | 2231619100 | 5810 | 5810 | 5820 | 5810 | 2261 |
| 526 | 20230616 | 104900 | 2218482670 | 5830 | 5810 | 5830 | 5810 | 1987 |
| 527 | 20230616 | 104800 | 2206938160 | 5820 | 5820 | 5820 | 5820 | 55 |
| 528 | 20230616 | 104700 | 2206618060 | 5830 | 5810 | 5830 | 5810 | 808 |
| 529 | 20230616 | 104600 | 2201916490 | 5820 | 5810 | 5830 | 5810 | 3630 |
| 530 | 20230616 | 104500 | 2180826040 | 5830 | 5820 | 5830 | 5810 | 875 |
| 531 | 20230616 | 104400 | 2175736480 | 5820 | 5800 | 5830 | 5800 | 1075 |
| 532 | 20230616 | 104300 | 2169487360 | 5800 | 5820 | 5840 | 5800 | 4222 |
| 533 | 20230616 | 104200 | 2144951960 | 5840 | 5820 | 5840 | 5820 | 774 |
| 534 | 20230616 | 104100 | 2140445200 | 5810 | 5820 | 5820 | 5810 | 2849 |
| 535 | 20230616 | 104000 | 2123885560 | 5820 | 5840 | 5850 | 5820 | 4918 |
| 536 | 20230616 | 103900 | 2095209600 | 5850 | 5850 | 5850 | 5840 | 3603 |
| 537 | 20230616 | 103800 | 2074165030 | 5840 | 5860 | 5860 | 5840 | 4525 |
| 538 | 20230616 | 103700 | 2047725140 | 5840 | 5860 | 5860 | 5840 | 7028 |
| 539 | 20230616 | 103600 | 2006617510 | 5850 | 5860 | 5870 | 5840 | 6307 |
| 540 | 20230616 | 103500 | 1969668350 | 5840 | 5820 | 5860 | 5810 | 4881 |
| 541 | 20230616 | 103400 | 1941174050 | 5810 | 5810 | 5820 | 5800 | 2302 |
| 542 | 20230616 | 103300 | 1927800230 | 5800 | 5810 | 5810 | 5800 | 1433 |
| 543 | 20230616 | 103200 | 1919481340 | 5800 | 5790 | 5810 | 5790 | 1148 |
| 544 | 20230616 | 103100 | 1912816990 | 5800 | 5780 | 5800 | 5770 | 905 |
| 545 | 20230616 | 103000 | 1907574030 | 5790 | 5790 | 5790 | 5770 | 3483 |
| 546 | 20230616 | 102900 | 1887464520 | 5800 | 5790 | 5800 | 5780 | 633 |
| 547 | 20230616 | 102800 | 1883801410 | 5790 | 5800 | 5810 | 5780 | 1871 |
| 548 | 20230616 | 102700 | 1872981940 | 5810 | 5800 | 5810 | 5780 | 4026 |
| 549 | 20230616 | 102600 | 1849688580 | 5800 | 5800 | 5800 | 5800 | 17 |
| 550 | 20230616 | 102500 | 1849589980 | 5800 | 5800 | 5800 | 5790 | 236 |
| 551 | 20230616 | 102400 | 1848222180 | 5800 | 5800 | 5810 | 5800 | 1099 |
| 552 | 20230616 | 102300 | 1841847440 | 5810 | 5810 | 5810 | 5800 | 1155 |
| 553 | 20230616 | 102200 | 1835147000 | 5800 | 5790 | 5800 | 5780 | 1471 |
| 554 | 20230616 | 102100 | 1826627670 | 5790 | 5790 | 5800 | 5780 | 812 |
| 555 | 20230616 | 102000 | 1821930050 | 5790 | 5800 | 5800 | 5790 | 97 |
| 556 | 20230616 | 101900 | 1821367600 | 5800 | 5790 | 5800 | 5790 | 1190 |
| 557 | 20230616 | 101800 | 1814477410 | 5790 | 5800 | 5800 | 5790 | 623 |
| 558 | 20230616 | 101700 | 1810870190 | 5800 | 5800 | 5800 | 5790 | 426 |
| 559 | 20230616 | 101600 | 1808403420 | 5780 | 5820 | 5820 | 5780 | 1007 |
| 560 | 20230616 | 101500 | 1802577760 | 5820 | 5810 | 5820 | 5790 | 1118 |
| 561 | 20230616 | 101400 | 1796096400 | 5820 | 5810 | 5820 | 5800 | 360 |
| 562 | 20230616 | 101300 | 1794006220 | 5820 | 5810 | 5820 | 5810 | 39 |
| 563 | 20230616 | 101200 | 1793779610 | 5820 | 5810 | 5820 | 5810 | 297 |
| 564 | 20230616 | 101100 | 1792053650 | 5810 | 5810 | 5820 | 5810 | 636 |
| 565 | 20230616 | 101000 | 1788357850 | 5810 | 5810 | 5810 | 5800 | 1019 |
| 566 | 20230616 | 100900 | 1782437580 | 5800 | 5810 | 5810 | 5780 | 2414 |
| 567 | 20230616 | 100800 | 1768459130 | 5800 | 5800 | 5810 | 5800 | 549 |
| 568 | 20230616 | 100700 | 1765272970 | 5810 | 5800 | 5810 | 5790 | 329 |
| 569 | 20230616 | 100600 | 1763366150 | 5810 | 5810 | 5810 | 5810 | 60 |
| 570 | 20230616 | 100500 | 1763017550 | 5790 | 5790 | 5790 | 5790 | 1388 |
| 571 | 20230616 | 100400 | 1754981030 | 5790 | 5800 | 5800 | 5790 | 1526 |
| 572 | 20230616 | 100300 | 1746135850 | 5790 | 5800 | 5810 | 5790 | 1322 |
| 573 | 20230616 | 100200 | 1738468340 | 5810 | 5820 | 5820 | 5800 | 669 |
| 574 | 20230616 | 100100 | 1734582440 | 5800 | 5790 | 5810 | 5790 | 1979 |
| 575 | 20230616 | 100000 | 1723094030 | 5780 | 5800 | 5800 | 5780 | 1621 |
| 576 | 20230616 | 095900 | 1713718910 | 5800 | 5800 | 5800 | 5780 | 4314 |
| 577 | 20230616 | 095800 | 1688755630 | 5800 | 5800 | 5810 | 5790 | 2839 |
| 578 | 20230616 | 095700 | 1672293670 | 5810 | 5810 | 5810 | 5790 | 2737 |
| 579 | 20230616 | 095600 | 1656420770 | 5810 | 5810 | 5820 | 5800 | 3441 |
| 580 | 20230616 | 095500 | 1636436440 | 5810 | 5820 | 5820 | 5810 | 1655 |
| 581 | 20230616 | 095400 | 1626809370 | 5820 | 5840 | 5840 | 5820 | 3207 |
| 582 | 20230616 | 095300 | 1608137800 | 5840 | 5820 | 5840 | 5820 | 163 |
| 583 | 20230616 | 095200 | 1607187610 | 5820 | 5820 | 5820 | 5820 | 277 |
| 584 | 20230616 | 095100 | 1605575470 | 5820 | 5840 | 5840 | 5820 | 2922 |
| 585 | 20230616 | 095000 | 1588521650 | 5840 | 5860 | 5860 | 5840 | 10961 |
| 586 | 20230616 | 094900 | 1524446530 | 5860 | 5860 | 5870 | 5850 | 2050 |
| 587 | 20230616 | 094800 | 1512445520 | 5870 | 5860 | 5870 | 5850 | 1661 |
| 588 | 20230616 | 094700 | 1502700040 | 5860 | 5860 | 5870 | 5850 | 2258 |
| 589 | 20230616 | 094600 | 1489470310 | 5860 | 5860 | 5860 | 5850 | 371 |
| 590 | 20230616 | 094500 | 1487296590 | 5860 | 5860 | 5860 | 5850 | 1139 |
| 591 | 20230616 | 094400 | 1480629150 | 5860 | 5860 | 5860 | 5850 | 440 |
| 592 | 20230616 | 094300 | 1478051780 | 5850 | 5850 | 5860 | 5850 | 1690 |
| 593 | 20230616 | 094200 | 1468163750 | 5850 | 5870 | 5870 | 5850 | 7375 |
| 594 | 20230616 | 094100 | 1424955950 | 5870 | 5880 | 5880 | 5860 | 461 |
| 595 | 20230616 | 094000 | 1422250350 | 5870 | 5880 | 5880 | 5870 | 1852 |
| 596 | 20230616 | 093900 | 1411377890 | 5880 | 5870 | 5880 | 5870 | 1813 |
| 597 | 20230616 | 093800 | 1400735370 | 5870 | 5870 | 5880 | 5860 | 2242 |
| 598 | 20230616 | 093700 | 1387573350 | 5870 | 5880 | 5890 | 5860 | 8954 |
| 599 | 20230616 | 093600 | 1335019480 | 5880 | 5850 | 5890 | 5850 | 10763 |
| 600 | 20230616 | 093500 | 1271782680 | 5860 | 5840 | 5860 | 5840 | 1907 |
| 601 | 20230616 | 093400 | 1260621130 | 5860 | 5850 | 5870 | 5840 | 13216 |
| 602 | 20230616 | 093300 | 1183239000 | 5860 | 5860 | 5870 | 5850 | 6527 |
| 603 | 20230616 | 093200 | 1145005250 | 5850 | 5860 | 5860 | 5820 | 16047 |
| 604 | 20230616 | 093100 | 1051274530 | 5850 | 5840 | 5860 | 5830 | 16592 |
| 605 | 20230616 | 093000 | 954206920 | 5830 | 5820 | 5850 | 5810 | 12625 |
| 606 | 20230616 | 092900 | 880542920 | 5830 | 5800 | 5830 | 5800 | 2246 |
| 607 | 20230616 | 092800 | 867476240 | 5820 | 5800 | 5820 | 5790 | 1008 |
| 608 | 20230616 | 092700 | 861629270 | 5820 | 5820 | 5830 | 5800 | 2493 |
| 609 | 20230616 | 092600 | 847147060 | 5820 | 5810 | 5820 | 5800 | 1603 |
| 610 | 20230616 | 092500 | 837825930 | 5810 | 5810 | 5810 | 5800 | 188 |
| 611 | 20230616 | 092400 | 836733730 | 5810 | 5810 | 5810 | 5790 | 2880 |
| 612 | 20230616 | 092300 | 820042790 | 5810 | 5800 | 5840 | 5800 | 486 |
| 613 | 20230616 | 092200 | 817217340 | 5830 | 5810 | 5830 | 5790 | 10629 |
| 614 | 20230616 | 092100 | 755492250 | 5820 | 5790 | 5820 | 5780 | 4574 |
| 615 | 20230616 | 092000 | 728979510 | 5800 | 5810 | 5810 | 5790 | 4320 |
| 616 | 20230616 | 091900 | 703929600 | 5800 | 5810 | 5820 | 5800 | 4529 |
| 617 | 20230616 | 091800 | 677650180 | 5820 | 5810 | 5830 | 5800 | 2508 |
| 618 | 20230616 | 091700 | 663073800 | 5810 | 5850 | 5850 | 5810 | 3829 |
| 619 | 20230616 | 091600 | 640759240 | 5850 | 5840 | 5850 | 5830 | 2343 |
| 620 | 20230616 | 091500 | 627074750 | 5850 | 5830 | 5850 | 5830 | 3075 |
| 621 | 20230616 | 091400 | 609128320 | 5830 | 5810 | 5830 | 5800 | 1731 |
| 622 | 20230616 | 091300 | 599063530 | 5810 | 5830 | 5830 | 5800 | 3436 |
| 623 | 20230616 | 091200 | 579106020 | 5830 | 5820 | 5840 | 5820 | 1976 |
| 624 | 20230616 | 091100 | 567589260 | 5810 | 5820 | 5830 | 5800 | 1208 |
| 625 | 20230616 | 091000 | 560562670 | 5820 | 5810 | 5820 | 5800 | 4654 |
| 626 | 20230616 | 090900 | 533521720 | 5810 | 5830 | 5840 | 5810 | 3851 |
| 627 | 20230616 | 090800 | 511102040 | 5830 | 5820 | 5850 | 5820 | 2677 |
| 628 | 20230616 | 090700 | 495503230 | 5820 | 5820 | 5860 | 5800 | 5714 |
| 629 | 20230616 | 090600 | 462265990 | 5850 | 5860 | 5870 | 5830 | 3767 |
| 630 | 20230616 | 090500 | 440272800 | 5870 | 5860 | 5870 | 5830 | 7066 |
| 631 | 20230616 | 090400 | 398975810 | 5860 | 5870 | 5880 | 5840 | 5407 |
| 632 | 20230616 | 090300 | 367349860 | 5870 | 5850 | 5870 | 5840 | 4679 |
| 633 | 20230616 | 090200 | 339955340 | 5860 | 5890 | 5920 | 5850 | 23450 |
| 634 | 20230616 | 090100 | 201721980 | 5890 | 5800 | 5890 | 5800 | 10419 |
| 635 | 20230616 | 090000 | 140824630 | 5840 | 5790 | 5840 | 5780 | 23902 |