31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 192300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 7659 |
| 3 | 20230615 | 192200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 4 | 20230615 | 192100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 5 | 20230615 | 192000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 6 | 20230615 | 191900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 7 | 20230615 | 191800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 8 | 20230615 | 191700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 9 | 20230615 | 191600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 10 | 20230615 | 191500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 11 | 20230615 | 191400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 12 | 20230615 | 191300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 13 | 20230615 | 191200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 14 | 20230615 | 191100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 15 | 20230615 | 191000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 16 | 20230615 | 190900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 17 | 20230615 | 190800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 18 | 20230615 | 190700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 19 | 20230615 | 190600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 20 | 20230615 | 190500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 21 | 20230615 | 190400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 22 | 20230615 | 190300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 23 | 20230615 | 190200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 24 | 20230615 | 190100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 25 | 20230615 | 190000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 26 | 20230615 | 185900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 27 | 20230615 | 185800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 28 | 20230615 | 185700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 29 | 20230615 | 185600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 30 | 20230615 | 185500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 31 | 20230615 | 185400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 32 | 20230615 | 185300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 7659 |
| 33 | 20230615 | 185200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 34 | 20230615 | 185100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 35 | 20230615 | 185000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 36 | 20230615 | 184900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 37 | 20230615 | 184800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 38 | 20230615 | 184700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 39 | 20230615 | 184600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 40 | 20230615 | 184500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 41 | 20230615 | 184400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 42 | 20230615 | 184300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 43 | 20230615 | 184200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 44 | 20230615 | 184100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 45 | 20230615 | 184000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 46 | 20230615 | 183900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 47 | 20230615 | 183800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 48 | 20230615 | 183700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 49 | 20230615 | 183600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 50 | 20230615 | 183500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 51 | 20230615 | 183400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 52 | 20230615 | 183300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 53 | 20230615 | 183200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 54 | 20230615 | 183100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 55 | 20230615 | 183000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 56 | 20230615 | 182900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 57 | 20230615 | 182800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 58 | 20230615 | 182700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 59 | 20230615 | 182600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 60 | 20230615 | 182500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 61 | 20230615 | 182400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 62 | 20230615 | 182300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 7659 |
| 63 | 20230615 | 182200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 64 | 20230615 | 182100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 65 | 20230615 | 182000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 66 | 20230615 | 181900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 67 | 20230615 | 181800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 68 | 20230615 | 181700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 69 | 20230615 | 181600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 70 | 20230615 | 181500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 71 | 20230615 | 181400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 72 | 20230615 | 181300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 73 | 20230615 | 181200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 74 | 20230615 | 181100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 75 | 20230615 | 181000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 76 | 20230615 | 180900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 77 | 20230615 | 180800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 78 | 20230615 | 180700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 79 | 20230615 | 180600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 80 | 20230615 | 180500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 81 | 20230615 | 180400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 82 | 20230615 | 180300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 83 | 20230615 | 180200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 84 | 20230615 | 180100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 85 | 20230615 | 180000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 86 | 20230615 | 175900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 87 | 20230615 | 175800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 88 | 20230615 | 175700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 89 | 20230615 | 175600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 90 | 20230615 | 175500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 91 | 20230615 | 175400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 92 | 20230615 | 175300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 7659 |
| 93 | 20230615 | 175200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 94 | 20230615 | 175100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 95 | 20230615 | 175000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 96 | 20230615 | 174900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 97 | 20230615 | 174800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 98 | 20230615 | 174700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 99 | 20230615 | 174600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 100 | 20230615 | 174500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 101 | 20230615 | 174400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 102 | 20230615 | 174300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 103 | 20230615 | 174200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 104 | 20230615 | 174100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 105 | 20230615 | 174000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 106 | 20230615 | 173900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 107 | 20230615 | 173800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 108 | 20230615 | 173700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 109 | 20230615 | 173600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 110 | 20230615 | 173500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 111 | 20230615 | 173400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 112 | 20230615 | 173300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 113 | 20230615 | 173200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 114 | 20230615 | 173100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 115 | 20230615 | 173000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 116 | 20230615 | 172900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 117 | 20230615 | 172800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 118 | 20230615 | 172700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 119 | 20230615 | 172600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 120 | 20230615 | 172500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 121 | 20230615 | 172400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 122 | 20230615 | 172300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 7659 |
| 123 | 20230615 | 172200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 124 | 20230615 | 172100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 125 | 20230615 | 172000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 126 | 20230615 | 171900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 127 | 20230615 | 171800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 128 | 20230615 | 171700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 129 | 20230615 | 171600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 130 | 20230615 | 171500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 131 | 20230615 | 171400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 132 | 20230615 | 171300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 133 | 20230615 | 171200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 134 | 20230615 | 171100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 135 | 20230615 | 171000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 136 | 20230615 | 170900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 137 | 20230615 | 170800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 138 | 20230615 | 170700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 139 | 20230615 | 170600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 140 | 20230615 | 170500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 141 | 20230615 | 170400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 142 | 20230615 | 170300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 143 | 20230615 | 170200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 144 | 20230615 | 170100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 145 | 20230615 | 170000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 146 | 20230615 | 165900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 147 | 20230615 | 165800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 148 | 20230615 | 165700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 149 | 20230615 | 165600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 150 | 20230615 | 165500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 151 | 20230615 | 165400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 152 | 20230615 | 165300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 7659 |
| 153 | 20230615 | 165200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 154 | 20230615 | 165100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 155 | 20230615 | 165000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 156 | 20230615 | 164900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 157 | 20230615 | 164800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 158 | 20230615 | 164700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 159 | 20230615 | 164600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 160 | 20230615 | 164500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 161 | 20230615 | 164400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 162 | 20230615 | 164300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 163 | 20230615 | 164200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 164 | 20230615 | 164100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 165 | 20230615 | 164000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 166 | 20230615 | 163900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 167 | 20230615 | 163800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 168 | 20230615 | 163700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 169 | 20230615 | 163600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 170 | 20230615 | 163500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 171 | 20230615 | 163400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 172 | 20230615 | 163300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 173 | 20230615 | 163200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 174 | 20230615 | 163100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 175 | 20230615 | 163000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 176 | 20230615 | 162900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 177 | 20230615 | 162800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 178 | 20230615 | 162700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 179 | 20230615 | 162600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 180 | 20230615 | 162500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 181 | 20230615 | 162400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 182 | 20230615 | 162300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 7659 |
| 183 | 20230615 | 162200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 184 | 20230615 | 162100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 185 | 20230615 | 162000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 186 | 20230615 | 161900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 187 | 20230615 | 161800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 188 | 20230615 | 161700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 189 | 20230615 | 161600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 190 | 20230615 | 161500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 191 | 20230615 | 161400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 192 | 20230615 | 161300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 193 | 20230615 | 161200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 194 | 20230615 | 161100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 195 | 20230615 | 161000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 196 | 20230615 | 160900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 197 | 20230615 | 160800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 198 | 20230615 | 160700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 199 | 20230615 | 160600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 200 | 20230615 | 160500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 201 | 20230615 | 160400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 202 | 20230615 | 160300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 203 | 20230615 | 160200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 204 | 20230615 | 160100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 205 | 20230615 | 160000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 206 | 20230615 | 155900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 207 | 20230615 | 155800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 208 | 20230615 | 155700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 209 | 20230615 | 155600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 210 | 20230615 | 155500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 211 | 20230615 | 155400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 212 | 20230615 | 155300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 7659 |
| 213 | 20230615 | 155200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 214 | 20230615 | 155100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 215 | 20230615 | 155000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 216 | 20230615 | 154900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 217 | 20230615 | 154800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 218 | 20230615 | 154700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 219 | 20230615 | 154600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 220 | 20230615 | 154500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 221 | 20230615 | 154400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 222 | 20230615 | 154300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 223 | 20230615 | 154200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 224 | 20230615 | 154100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 225 | 20230615 | 154000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 226 | 20230615 | 153900 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 227 | 20230615 | 153800 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 228 | 20230615 | 153700 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 229 | 20230615 | 153600 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 230 | 20230615 | 153500 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 231 | 20230615 | 153400 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 232 | 20230615 | 153300 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 233 | 20230615 | 153200 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 234 | 20230615 | 153100 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 0 |
| 235 | 20230615 | 153000 | 3713767600 | 6350 | 6350 | 6350 | 6350 | 7659 |
| 236 | 20230615 | 152900 | 3665132950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 237 | 20230615 | 152800 | 3665132950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 238 | 20230615 | 152700 | 3665132950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 239 | 20230615 | 152600 | 3665132950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 240 | 20230615 | 152500 | 3665132950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 241 | 20230615 | 152400 | 3665132950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 242 | 20230615 | 152300 | 3665132950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 243 | 20230615 | 152200 | 3665132950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 244 | 20230615 | 152100 | 3665132950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 245 | 20230615 | 152000 | 3665132950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 246 | 20230615 | 151900 | 3665132950 | 6350 | 6380 | 6380 | 6350 | 3641 |
| 247 | 20230615 | 151800 | 3641915300 | 6380 | 6370 | 6380 | 6350 | 3078 |
| 248 | 20230615 | 151700 | 3622321210 | 6380 | 6380 | 6380 | 6380 | 307 |
| 249 | 20230615 | 151600 | 3620362550 | 6380 | 6370 | 6380 | 6370 | 726 |
| 250 | 20230615 | 151500 | 3615736390 | 6370 | 6380 | 6380 | 6360 | 1022 |
| 251 | 20230615 | 151400 | 3609225120 | 6380 | 6380 | 6380 | 6380 | 572 |
| 252 | 20230615 | 151300 | 3605575760 | 6380 | 6380 | 6380 | 6370 | 1833 |
| 253 | 20230615 | 151200 | 3593890220 | 6380 | 6370 | 6390 | 6370 | 8256 |
| 254 | 20230615 | 151100 | 3541248290 | 6370 | 6370 | 6370 | 6360 | 446 |
| 255 | 20230615 | 151000 | 3538407470 | 6360 | 6370 | 6370 | 6360 | 1673 |
| 256 | 20230615 | 150900 | 3527757700 | 6360 | 6360 | 6390 | 6360 | 1226 |
| 257 | 20230615 | 150800 | 3519947360 | 6380 | 6380 | 6380 | 6360 | 1408 |
| 258 | 20230615 | 150700 | 3510979260 | 6390 | 6380 | 6390 | 6370 | 1046 |
| 259 | 20230615 | 150600 | 3504305040 | 6380 | 6380 | 6380 | 6370 | 972 |
| 260 | 20230615 | 150500 | 3498104260 | 6370 | 6380 | 6380 | 6370 | 645 |
| 261 | 20230615 | 150400 | 3493989970 | 6380 | 6370 | 6380 | 6370 | 910 |
| 262 | 20230615 | 150300 | 3488184670 | 6380 | 6390 | 6390 | 6370 | 6650 |
| 263 | 20230615 | 150200 | 3445764850 | 6380 | 6380 | 6390 | 6370 | 5489 |
| 264 | 20230615 | 150100 | 3410743660 | 6380 | 6370 | 6390 | 6360 | 852 |
| 265 | 20230615 | 150000 | 3405311100 | 6380 | 6380 | 6390 | 6360 | 1820 |
| 266 | 20230615 | 145900 | 3393709300 | 6380 | 6380 | 6380 | 6360 | 882 |
| 267 | 20230615 | 145800 | 3388084600 | 6380 | 6350 | 6380 | 6350 | 1366 |
| 268 | 20230615 | 145700 | 3379390450 | 6380 | 6390 | 6390 | 6350 | 2316 |
| 269 | 20230615 | 145600 | 3364644750 | 6370 | 6380 | 6390 | 6370 | 2859 |
| 270 | 20230615 | 145500 | 3346415090 | 6390 | 6370 | 6390 | 6370 | 3908 |
| 271 | 20230615 | 145400 | 3321443240 | 6390 | 6380 | 6390 | 6370 | 3225 |
| 272 | 20230615 | 145300 | 3300872370 | 6380 | 6370 | 6380 | 6360 | 1138 |
| 273 | 20230615 | 145200 | 3293616990 | 6390 | 6370 | 6390 | 6370 | 531 |
| 274 | 20230615 | 145100 | 3290226770 | 6390 | 6370 | 6390 | 6370 | 446 |
| 275 | 20230615 | 145000 | 3287379970 | 6370 | 6370 | 6390 | 6360 | 953 |
| 276 | 20230615 | 144900 | 3281298480 | 6370 | 6380 | 6380 | 6370 | 573 |
| 277 | 20230615 | 144800 | 3277643170 | 6370 | 6380 | 6380 | 6370 | 355 |
| 278 | 20230615 | 144700 | 3275379220 | 6380 | 6370 | 6380 | 6360 | 772 |
| 279 | 20230615 | 144600 | 3270456030 | 6360 | 6340 | 6360 | 6330 | 959 |
| 280 | 20230615 | 144500 | 3264372280 | 6340 | 6390 | 6390 | 6340 | 3570 |
| 281 | 20230615 | 144400 | 3241656940 | 6390 | 6370 | 6390 | 6370 | 965 |
| 282 | 20230615 | 144300 | 3235491740 | 6360 | 6370 | 6390 | 6360 | 543 |
| 283 | 20230615 | 144200 | 3232025880 | 6380 | 6380 | 6390 | 6370 | 867 |
| 284 | 20230615 | 144100 | 3226490920 | 6370 | 6370 | 6380 | 6360 | 788 |
| 285 | 20230615 | 144000 | 3221468870 | 6380 | 6380 | 6390 | 6370 | 597 |
| 286 | 20230615 | 143900 | 3217657860 | 6390 | 6380 | 6390 | 6360 | 2367 |
| 287 | 20230615 | 143800 | 3202555940 | 6380 | 6380 | 6390 | 6380 | 1044 |
| 288 | 20230615 | 143700 | 3195885800 | 6380 | 6380 | 6400 | 6380 | 697 |
| 289 | 20230615 | 143600 | 3191430930 | 6380 | 6400 | 6400 | 6380 | 1130 |
| 290 | 20230615 | 143500 | 3184205120 | 6390 | 6390 | 6400 | 6380 | 529 |
| 291 | 20230615 | 143400 | 3180823850 | 6380 | 6380 | 6390 | 6370 | 422 |
| 292 | 20230615 | 143300 | 3178130950 | 6380 | 6390 | 6390 | 6380 | 1202 |
| 293 | 20230615 | 143200 | 3170452380 | 6390 | 6380 | 6400 | 6380 | 874 |
| 294 | 20230615 | 143100 | 3164866500 | 6380 | 6390 | 6400 | 6370 | 1897 |
| 295 | 20230615 | 143000 | 3152739060 | 6390 | 6370 | 6400 | 6370 | 1316 |
| 296 | 20230615 | 142900 | 3144330730 | 6400 | 6370 | 6400 | 6360 | 5496 |
| 297 | 20230615 | 142800 | 3109196610 | 6370 | 6380 | 6380 | 6350 | 3013 |
| 298 | 20230615 | 142700 | 3089989580 | 6380 | 6370 | 6380 | 6350 | 845 |
| 299 | 20230615 | 142600 | 3084603960 | 6360 | 6360 | 6380 | 6360 | 999 |
| 300 | 20230615 | 142500 | 3078240870 | 6360 | 6360 | 6370 | 6360 | 948 |
| 301 | 20230615 | 142400 | 3072203110 | 6370 | 6350 | 6370 | 6350 | 318 |
| 302 | 20230615 | 142300 | 3070178110 | 6370 | 6360 | 6370 | 6350 | 942 |
| 303 | 20230615 | 142200 | 3064185780 | 6370 | 6360 | 6370 | 6350 | 1539 |
| 304 | 20230615 | 142100 | 3054396530 | 6370 | 6370 | 6370 | 6360 | 614 |
| 305 | 20230615 | 142000 | 3050486640 | 6370 | 6370 | 6370 | 6360 | 368 |
| 306 | 20230615 | 141900 | 3048142980 | 6360 | 6370 | 6370 | 6360 | 1020 |
| 307 | 20230615 | 141800 | 3041646550 | 6370 | 6360 | 6370 | 6360 | 413 |
| 308 | 20230615 | 141700 | 3039017220 | 6370 | 6350 | 6370 | 6350 | 338 |
| 309 | 20230615 | 141600 | 3036864810 | 6370 | 6360 | 6370 | 6350 | 1005 |
| 310 | 20230615 | 141500 | 3030470840 | 6370 | 6360 | 6370 | 6360 | 425 |
| 311 | 20230615 | 141400 | 3027765310 | 6360 | 6370 | 6370 | 6350 | 481 |
| 312 | 20230615 | 141300 | 3024706200 | 6370 | 6360 | 6370 | 6350 | 1158 |
| 313 | 20230615 | 141200 | 3017334840 | 6370 | 6370 | 6370 | 6360 | 635 |
| 314 | 20230615 | 141100 | 3013290940 | 6370 | 6350 | 6370 | 6350 | 1409 |
| 315 | 20230615 | 141000 | 3004332710 | 6360 | 6370 | 6370 | 6350 | 681 |
| 316 | 20230615 | 140900 | 2999999800 | 6360 | 6360 | 6370 | 6360 | 487 |
| 317 | 20230615 | 140800 | 2996898650 | 6370 | 6360 | 6370 | 6350 | 1023 |
| 318 | 20230615 | 140700 | 2990383820 | 6370 | 6370 | 6370 | 6350 | 371 |
| 319 | 20230615 | 140600 | 2988023190 | 6370 | 6360 | 6370 | 6350 | 528 |
| 320 | 20230615 | 140500 | 2984662020 | 6350 | 6370 | 6370 | 6350 | 981 |
| 321 | 20230615 | 140400 | 2978414720 | 6370 | 6360 | 6370 | 6360 | 373 |
| 322 | 20230615 | 140300 | 2976042400 | 6360 | 6360 | 6370 | 6350 | 507 |
| 323 | 20230615 | 140200 | 2972814100 | 6370 | 6360 | 6370 | 6360 | 1023 |
| 324 | 20230615 | 140100 | 2966298180 | 6380 | 6370 | 6380 | 6360 | 452 |
| 325 | 20230615 | 140000 | 2963419240 | 6370 | 6360 | 6370 | 6360 | 538 |
| 326 | 20230615 | 135900 | 2959993700 | 6370 | 6360 | 6370 | 6350 | 824 |
| 327 | 20230615 | 135800 | 2954747510 | 6360 | 6360 | 6370 | 6350 | 536 |
| 328 | 20230615 | 135700 | 2951336360 | 6360 | 6350 | 6360 | 6350 | 829 |
| 329 | 20230615 | 135600 | 2946065350 | 6360 | 6370 | 6370 | 6350 | 388 |
| 330 | 20230615 | 135500 | 2943598620 | 6360 | 6360 | 6370 | 6350 | 645 |
| 331 | 20230615 | 135400 | 2939493690 | 6370 | 6360 | 6370 | 6350 | 768 |
| 332 | 20230615 | 135300 | 2934604220 | 6360 | 6370 | 6370 | 6360 | 475 |
| 333 | 20230615 | 135200 | 2931582030 | 6360 | 6370 | 6370 | 6360 | 455 |
| 334 | 20230615 | 135100 | 2928685350 | 6370 | 6340 | 6370 | 6340 | 1058 |
| 335 | 20230615 | 135000 | 2921951870 | 6360 | 6360 | 6360 | 6340 | 893 |
| 336 | 20230615 | 134900 | 2916279380 | 6350 | 6360 | 6360 | 6350 | 748 |
| 337 | 20230615 | 134800 | 2911523950 | 6360 | 6360 | 6370 | 6350 | 888 |
| 338 | 20230615 | 134700 | 2905874950 | 6370 | 6360 | 6370 | 6350 | 416 |
| 339 | 20230615 | 134600 | 2903227940 | 6350 | 6340 | 6360 | 6340 | 467 |
| 340 | 20230615 | 134500 | 2900261610 | 6350 | 6350 | 6350 | 6330 | 1153 |
| 341 | 20230615 | 134400 | 2892945070 | 6350 | 6360 | 6360 | 6350 | 849 |
| 342 | 20230615 | 134300 | 2887548350 | 6360 | 6350 | 6360 | 6350 | 625 |
| 343 | 20230615 | 134200 | 2883575300 | 6350 | 6350 | 6360 | 6340 | 619 |
| 344 | 20230615 | 134100 | 2879644280 | 6340 | 6360 | 6360 | 6340 | 631 |
| 345 | 20230615 | 134000 | 2875634850 | 6360 | 6360 | 6360 | 6350 | 994 |
| 346 | 20230615 | 133900 | 2869314600 | 6360 | 6350 | 6360 | 6350 | 369 |
| 347 | 20230615 | 133800 | 2866969090 | 6360 | 6360 | 6360 | 6350 | 509 |
| 348 | 20230615 | 133700 | 2863732580 | 6360 | 6350 | 6360 | 6340 | 1507 |
| 349 | 20230615 | 133600 | 2854151860 | 6350 | 6320 | 6360 | 6320 | 325 |
| 350 | 20230615 | 133500 | 2852091900 | 6360 | 6340 | 6360 | 6320 | 1125 |
| 351 | 20230615 | 133400 | 2844964660 | 6340 | 6350 | 6360 | 6330 | 740 |
| 352 | 20230615 | 133300 | 2840262160 | 6330 | 6330 | 6360 | 6330 | 757 |
| 353 | 20230615 | 133200 | 2835458000 | 6330 | 6360 | 6360 | 6320 | 868 |
| 354 | 20230615 | 133100 | 2829950740 | 6360 | 6330 | 6360 | 6320 | 785 |
| 355 | 20230615 | 133000 | 2824975670 | 6340 | 6350 | 6360 | 6330 | 813 |
| 356 | 20230615 | 132900 | 2819821190 | 6340 | 6350 | 6360 | 6340 | 372 |
| 357 | 20230615 | 132800 | 2817457010 | 6350 | 6360 | 6360 | 6330 | 1060 |
| 358 | 20230615 | 132700 | 2810725700 | 6360 | 6330 | 6360 | 6330 | 826 |
| 359 | 20230615 | 132600 | 2805487810 | 6330 | 6360 | 6370 | 6320 | 1066 |
| 360 | 20230615 | 132500 | 2798716580 | 6360 | 6350 | 6360 | 6340 | 563 |
| 361 | 20230615 | 132400 | 2795139410 | 6360 | 6360 | 6360 | 6350 | 667 |
| 362 | 20230615 | 132300 | 2790897820 | 6360 | 6360 | 6360 | 6350 | 1114 |
| 363 | 20230615 | 132200 | 2783816910 | 6360 | 6350 | 6360 | 6350 | 1577 |
| 364 | 20230615 | 132100 | 2773798740 | 6360 | 6340 | 6360 | 6340 | 1247 |
| 365 | 20230615 | 132000 | 2765879480 | 6350 | 6330 | 6350 | 6330 | 712 |
| 366 | 20230615 | 131900 | 2761367590 | 6330 | 6340 | 6340 | 6320 | 500 |
| 367 | 20230615 | 131800 | 2758199680 | 6340 | 6330 | 6340 | 6330 | 909 |
| 368 | 20230615 | 131700 | 2752444520 | 6340 | 6330 | 6340 | 6330 | 1010 |
| 369 | 20230615 | 131600 | 2746042090 | 6340 | 6320 | 6340 | 6320 | 634 |
| 370 | 20230615 | 131500 | 2742030490 | 6330 | 6330 | 6330 | 6320 | 636 |
| 371 | 20230615 | 131400 | 2738006400 | 6320 | 6330 | 6340 | 6320 | 1226 |
| 372 | 20230615 | 131300 | 2730239700 | 6330 | 6320 | 6340 | 6310 | 650 |
| 373 | 20230615 | 131200 | 2726130040 | 6330 | 6330 | 6340 | 6320 | 947 |
| 374 | 20230615 | 131100 | 2720137820 | 6330 | 6330 | 6330 | 6320 | 666 |
| 375 | 20230615 | 131000 | 2715924220 | 6340 | 6330 | 6340 | 6330 | 884 |
| 376 | 20230615 | 130900 | 2710322570 | 6330 | 6330 | 6340 | 6330 | 660 |
| 377 | 20230615 | 130800 | 2706141880 | 6330 | 6340 | 6340 | 6320 | 1291 |
| 378 | 20230615 | 130700 | 2697968260 | 6340 | 6330 | 6340 | 6320 | 702 |
| 379 | 20230615 | 130600 | 2693526250 | 6320 | 6330 | 6330 | 6320 | 927 |
| 380 | 20230615 | 130500 | 2687658930 | 6330 | 6330 | 6330 | 6320 | 689 |
| 381 | 20230615 | 130400 | 2683299270 | 6320 | 6330 | 6330 | 6320 | 738 |
| 382 | 20230615 | 130300 | 2678632380 | 6320 | 6320 | 6330 | 6310 | 1324 |
| 383 | 20230615 | 130200 | 2670259980 | 6320 | 6310 | 6320 | 6310 | 1335 |
| 384 | 20230615 | 130100 | 2661829690 | 6320 | 6310 | 6320 | 6300 | 1100 |
| 385 | 20230615 | 130000 | 2654886200 | 6320 | 6290 | 6320 | 6280 | 8607 |
| 386 | 20230615 | 125900 | 2600732510 | 6290 | 6280 | 6290 | 6280 | 559 |
| 387 | 20230615 | 125800 | 2597217870 | 6290 | 6290 | 6290 | 6280 | 1166 |
| 388 | 20230615 | 125700 | 2589889920 | 6290 | 6270 | 6290 | 6270 | 1162 |
| 389 | 20230615 | 125600 | 2582594150 | 6280 | 6290 | 6290 | 6260 | 19400 |
| 390 | 20230615 | 125500 | 2460841520 | 6280 | 6280 | 6290 | 6280 | 613 |
| 391 | 20230615 | 125400 | 2456986750 | 6290 | 6290 | 6290 | 6280 | 115 |
| 392 | 20230615 | 125300 | 2456264460 | 6290 | 6280 | 6290 | 6280 | 1171 |
| 393 | 20230615 | 125200 | 2448900850 | 6280 | 6290 | 6290 | 6280 | 70 |
| 394 | 20230615 | 125100 | 2448461220 | 6290 | 6280 | 6290 | 6280 | 1107 |
| 395 | 20230615 | 125000 | 2441509160 | 6290 | 6300 | 6300 | 6280 | 1900 |
| 396 | 20230615 | 124900 | 2429559280 | 6290 | 6290 | 6300 | 6290 | 230 |
| 397 | 20230615 | 124800 | 2428112530 | 6300 | 6300 | 6300 | 6290 | 466 |
| 398 | 20230615 | 124700 | 2425177550 | 6300 | 6300 | 6300 | 6290 | 134 |
| 399 | 20230615 | 124600 | 2424334600 | 6290 | 6290 | 6290 | 6290 | 1148 |
| 400 | 20230615 | 124500 | 2417113680 | 6290 | 6300 | 6300 | 6290 | 120 |
| 401 | 20230615 | 124400 | 2416358780 | 6300 | 6290 | 6300 | 6290 | 784 |
| 402 | 20230615 | 124300 | 2411427370 | 6300 | 6290 | 6300 | 6290 | 202 |
| 403 | 20230615 | 124200 | 2410156320 | 6300 | 6290 | 6300 | 6290 | 931 |
| 404 | 20230615 | 124100 | 2404300250 | 6300 | 6300 | 6300 | 6290 | 320 |
| 405 | 20230615 | 124000 | 2402284910 | 6300 | 6290 | 6300 | 6290 | 265 |
| 406 | 20230615 | 123900 | 2400617790 | 6300 | 6290 | 6300 | 6290 | 1184 |
| 407 | 20230615 | 123800 | 2393161700 | 6300 | 6300 | 6300 | 6290 | 472 |
| 408 | 20230615 | 123700 | 2390191760 | 6300 | 6290 | 6300 | 6290 | 1085 |
| 409 | 20230615 | 123600 | 2383367040 | 6300 | 6300 | 6300 | 6290 | 67 |
| 410 | 20230615 | 123500 | 2382945580 | 6290 | 6290 | 6300 | 6290 | 257 |
| 411 | 20230615 | 123400 | 2381329010 | 6300 | 6300 | 6300 | 6300 | 32 |
| 412 | 20230615 | 123300 | 2381127410 | 6290 | 6300 | 6300 | 6290 | 125 |
| 413 | 20230615 | 123200 | 2380340990 | 6310 | 6300 | 6320 | 6290 | 213 |
| 414 | 20230615 | 123100 | 2378998900 | 6300 | 6300 | 6300 | 6290 | 585 |
| 415 | 20230615 | 123000 | 2375314010 | 6300 | 6290 | 6300 | 6290 | 54 |
| 416 | 20230615 | 122900 | 2374974340 | 6300 | 6290 | 6300 | 6290 | 140 |
| 417 | 20230615 | 122800 | 2374093700 | 6300 | 6300 | 6300 | 6290 | 1054 |
| 418 | 20230615 | 122700 | 2367463500 | 6290 | 6300 | 6300 | 6290 | 383 |
| 419 | 20230615 | 122600 | 2365053840 | 6300 | 6290 | 6300 | 6290 | 726 |
| 420 | 20230615 | 122500 | 2360487280 | 6290 | 6300 | 6310 | 6290 | 37 |
| 421 | 20230615 | 122400 | 2360254160 | 6300 | 6300 | 6310 | 6300 | 110 |
| 422 | 20230615 | 122300 | 2359561090 | 6310 | 6290 | 6310 | 6290 | 1118 |
| 423 | 20230615 | 122200 | 2352518810 | 6300 | 6300 | 6310 | 6300 | 622 |
| 424 | 20230615 | 122100 | 2348600170 | 6310 | 6300 | 6310 | 6300 | 388 |
| 425 | 20230615 | 122000 | 2346155450 | 6310 | 6300 | 6310 | 6300 | 3284 |
| 426 | 20230615 | 121900 | 2325433960 | 6310 | 6330 | 6330 | 6310 | 2229 |
| 427 | 20230615 | 121800 | 2311348650 | 6330 | 6330 | 6330 | 6320 | 1449 |
| 428 | 20230615 | 121700 | 2302183650 | 6330 | 6330 | 6340 | 6320 | 3135 |
| 429 | 20230615 | 121600 | 2282348060 | 6340 | 6330 | 6340 | 6320 | 788 |
| 430 | 20230615 | 121500 | 2277360020 | 6330 | 6330 | 6330 | 6320 | 1033 |
| 431 | 20230615 | 121400 | 2270822370 | 6330 | 6310 | 6330 | 6310 | 730 |
| 432 | 20230615 | 121300 | 2266207720 | 6320 | 6320 | 6330 | 6310 | 959 |
| 433 | 20230615 | 121200 | 2260147350 | 6320 | 6320 | 6320 | 6310 | 257 |
| 434 | 20230615 | 121100 | 2258523660 | 6320 | 6310 | 6320 | 6310 | 243 |
| 435 | 20230615 | 121000 | 2256990270 | 6320 | 6320 | 6320 | 6310 | 57 |
| 436 | 20230615 | 120900 | 2256630040 | 6310 | 6310 | 6330 | 6310 | 837 |
| 437 | 20230615 | 120800 | 2251348490 | 6330 | 6300 | 6330 | 6290 | 579 |
| 438 | 20230615 | 120700 | 2247697320 | 6300 | 6280 | 6300 | 6280 | 1385 |
| 439 | 20230615 | 120600 | 2238985850 | 6290 | 6280 | 6290 | 6280 | 157 |
| 440 | 20230615 | 120500 | 2237999750 | 6290 | 6280 | 6290 | 6270 | 5103 |
| 441 | 20230615 | 120400 | 2205985710 | 6290 | 6290 | 6290 | 6280 | 63 |
| 442 | 20230615 | 120300 | 2205590040 | 6280 | 6290 | 6290 | 6280 | 104 |
| 443 | 20230615 | 120200 | 2204936420 | 6290 | 6280 | 6290 | 6280 | 125 |
| 444 | 20230615 | 120100 | 2204151390 | 6290 | 6290 | 6290 | 6280 | 325 |
| 445 | 20230615 | 120000 | 2202110370 | 6290 | 6290 | 6290 | 6280 | 456 |
| 446 | 20230615 | 115900 | 2199246650 | 6290 | 6280 | 6290 | 6280 | 158 |
| 447 | 20230615 | 115800 | 2198254370 | 6290 | 6290 | 6290 | 6280 | 109 |
| 448 | 20230615 | 115700 | 2197569690 | 6290 | 6290 | 6290 | 6280 | 304 |
| 449 | 20230615 | 115600 | 2195658070 | 6280 | 6280 | 6290 | 6280 | 397 |
| 450 | 20230615 | 115500 | 2193162170 | 6290 | 6290 | 6300 | 6290 | 1072 |
| 451 | 20230615 | 115400 | 2186419250 | 6290 | 6300 | 6300 | 6280 | 389 |
| 452 | 20230615 | 115300 | 2183970430 | 6300 | 6290 | 6300 | 6280 | 1883 |
| 453 | 20230615 | 115200 | 2172126870 | 6280 | 6290 | 6290 | 6280 | 683 |
| 454 | 20230615 | 115100 | 2167837350 | 6300 | 6300 | 6300 | 6280 | 677 |
| 455 | 20230615 | 115000 | 2163584480 | 6300 | 6290 | 6300 | 6290 | 1140 |
| 456 | 20230615 | 114900 | 2156413860 | 6280 | 6270 | 6290 | 6250 | 7814 |
| 457 | 20230615 | 114800 | 2107451300 | 6270 | 6270 | 6270 | 6260 | 141 |
| 458 | 20230615 | 114700 | 2106567780 | 6260 | 6290 | 6290 | 6260 | 1460 |
| 459 | 20230615 | 114600 | 2097412100 | 6280 | 6280 | 6290 | 6280 | 236 |
| 460 | 20230615 | 114500 | 2095929940 | 6290 | 6280 | 6290 | 6280 | 124 |
| 461 | 20230615 | 114400 | 2095150530 | 6290 | 6270 | 6290 | 6270 | 452 |
| 462 | 20230615 | 114300 | 2092312560 | 6280 | 6270 | 6290 | 6260 | 485 |
| 463 | 20230615 | 114200 | 2089272590 | 6280 | 6300 | 6300 | 6270 | 423 |
| 464 | 20230615 | 114100 | 2086620020 | 6270 | 6280 | 6300 | 6250 | 7382 |
| 465 | 20230615 | 114000 | 2040367130 | 6280 | 6270 | 6280 | 6270 | 2158 |
| 466 | 20230615 | 113900 | 2026836380 | 6280 | 6280 | 6280 | 6270 | 73 |
| 467 | 20230615 | 113800 | 2026378550 | 6280 | 6280 | 6280 | 6270 | 131 |
| 468 | 20230615 | 113700 | 2025556440 | 6270 | 6280 | 6280 | 6270 | 291 |
| 469 | 20230615 | 113600 | 2023730850 | 6270 | 6280 | 6280 | 6270 | 940 |
| 470 | 20230615 | 113500 | 2017830430 | 6290 | 6290 | 6290 | 6280 | 105 |
| 471 | 20230615 | 113400 | 2017170810 | 6280 | 6280 | 6290 | 6280 | 253 |
| 472 | 20230615 | 113300 | 2015581900 | 6280 | 6290 | 6290 | 6270 | 538 |
| 473 | 20230615 | 113200 | 2012204590 | 6300 | 6290 | 6300 | 6280 | 759 |
| 474 | 20230615 | 113100 | 2007436990 | 6290 | 6290 | 6300 | 6280 | 398 |
| 475 | 20230615 | 113000 | 2004934650 | 6290 | 6260 | 6300 | 6260 | 173 |
| 476 | 20230615 | 112900 | 2003851130 | 6260 | 6310 | 6310 | 6260 | 2912 |
| 477 | 20230615 | 112800 | 1985602870 | 6310 | 6280 | 6310 | 6280 | 2045 |
| 478 | 20230615 | 112700 | 1972729930 | 6290 | 6300 | 6300 | 6290 | 461 |
| 479 | 20230615 | 112600 | 1969828160 | 6300 | 6280 | 6300 | 6270 | 1456 |
| 480 | 20230615 | 112500 | 1960680640 | 6300 | 6310 | 6310 | 6260 | 10478 |
| 481 | 20230615 | 112400 | 1894924800 | 6310 | 6310 | 6310 | 6300 | 713 |
| 482 | 20230615 | 112300 | 1890432840 | 6310 | 6300 | 6310 | 6300 | 1562 |
| 483 | 20230615 | 112200 | 1880592180 | 6300 | 6310 | 6310 | 6290 | 1971 |
| 484 | 20230615 | 112100 | 1868182700 | 6310 | 6310 | 6310 | 6300 | 5062 |
| 485 | 20230615 | 112000 | 1836242060 | 6310 | 6310 | 6310 | 6300 | 223 |
| 486 | 20230615 | 111900 | 1834835470 | 6310 | 6310 | 6310 | 6300 | 1500 |
| 487 | 20230615 | 111800 | 1825384490 | 6300 | 6300 | 6310 | 6300 | 550 |
| 488 | 20230615 | 111700 | 1821917080 | 6310 | 6310 | 6310 | 6300 | 2840 |
| 489 | 20230615 | 111600 | 1804024370 | 6310 | 6310 | 6310 | 6300 | 305 |
| 490 | 20230615 | 111500 | 1802100370 | 6310 | 6300 | 6310 | 6300 | 8445 |
| 491 | 20230615 | 111400 | 1748896790 | 6310 | 6310 | 6310 | 6300 | 17512 |
| 492 | 20230615 | 111300 | 1638564590 | 6310 | 6320 | 6320 | 6300 | 6468 |
| 493 | 20230615 | 111200 | 1597752060 | 6320 | 6320 | 6320 | 6310 | 59 |
| 494 | 20230615 | 111100 | 1597379220 | 6320 | 6320 | 6330 | 6310 | 966 |
| 495 | 20230615 | 111000 | 1591274630 | 6320 | 6320 | 6320 | 6310 | 2776 |
| 496 | 20230615 | 110900 | 1573737990 | 6320 | 6330 | 6330 | 6310 | 3174 |
| 497 | 20230615 | 110800 | 1553678390 | 6320 | 6330 | 6330 | 6320 | 1218 |
| 498 | 20230615 | 110700 | 1545979590 | 6330 | 6330 | 6330 | 6320 | 118 |
| 499 | 20230615 | 110600 | 1545233570 | 6320 | 6340 | 6340 | 6320 | 243 |
| 500 | 20230615 | 110500 | 1543697080 | 6330 | 6350 | 6350 | 6330 | 556 |
| 501 | 20230615 | 110400 | 1540177560 | 6330 | 6350 | 6350 | 6330 | 1468 |
| 502 | 20230615 | 110300 | 1530879440 | 6350 | 6340 | 6350 | 6340 | 1362 |
| 503 | 20230615 | 110200 | 1522231860 | 6350 | 6340 | 6350 | 6330 | 568 |
| 504 | 20230615 | 110100 | 1518629530 | 6330 | 6330 | 6340 | 6320 | 2504 |
| 505 | 20230615 | 110000 | 1502778840 | 6330 | 6350 | 6350 | 6330 | 1093 |
| 506 | 20230615 | 105900 | 1495860060 | 6350 | 6340 | 6350 | 6330 | 2199 |
| 507 | 20230615 | 105800 | 1481919640 | 6340 | 6340 | 6340 | 6330 | 1032 |
| 508 | 20230615 | 105700 | 1475387000 | 6340 | 6340 | 6340 | 6330 | 279 |
| 509 | 20230615 | 105600 | 1473620840 | 6340 | 6330 | 6340 | 6320 | 3167 |
| 510 | 20230615 | 105500 | 1453582190 | 6330 | 6330 | 6330 | 6320 | 3957 |
| 511 | 20230615 | 105400 | 1428543880 | 6330 | 6330 | 6330 | 6320 | 327 |
| 512 | 20230615 | 105300 | 1426475010 | 6330 | 6330 | 6330 | 6320 | 484 |
| 513 | 20230615 | 105200 | 1423411390 | 6340 | 6330 | 6340 | 6320 | 4218 |
| 514 | 20230615 | 105100 | 1396713360 | 6320 | 6320 | 6320 | 6320 | 1252 |
| 515 | 20230615 | 105000 | 1388800720 | 6320 | 6320 | 6320 | 6320 | 795 |
| 516 | 20230615 | 104900 | 1383776320 | 6320 | 6340 | 6340 | 6320 | 2187 |
| 517 | 20230615 | 104800 | 1369939090 | 6330 | 6350 | 6350 | 6330 | 5972 |
| 518 | 20230615 | 104700 | 1332077560 | 6340 | 6340 | 6340 | 6340 | 257 |
| 519 | 20230615 | 104600 | 1330448180 | 6340 | 6340 | 6350 | 6340 | 995 |
| 520 | 20230615 | 104500 | 1324135000 | 6350 | 6350 | 6350 | 6350 | 500 |
| 521 | 20230615 | 104400 | 1320960000 | 6340 | 6350 | 6350 | 6340 | 15 |
| 522 | 20230615 | 104300 | 1320864770 | 6350 | 6340 | 6350 | 6340 | 805 |
| 523 | 20230615 | 104200 | 1315755060 | 6350 | 6350 | 6350 | 6340 | 611 |
| 524 | 20230615 | 104100 | 1311878250 | 6340 | 6340 | 6350 | 6340 | 724 |
| 525 | 20230615 | 104000 | 1307287890 | 6340 | 6350 | 6350 | 6340 | 497 |
| 526 | 20230615 | 103900 | 1304132940 | 6350 | 6350 | 6350 | 6340 | 4923 |
| 527 | 20230615 | 103800 | 1272871910 | 6340 | 6360 | 6360 | 6340 | 10661 |
| 528 | 20230615 | 103700 | 1205133260 | 6370 | 6370 | 6370 | 6360 | 960 |
| 529 | 20230615 | 103600 | 1199020100 | 6370 | 6370 | 6370 | 6360 | 454 |
| 530 | 20230615 | 103500 | 1196131150 | 6370 | 6370 | 6370 | 6360 | 2245 |
| 531 | 20230615 | 103400 | 1181850520 | 6370 | 6380 | 6380 | 6370 | 1771 |
| 532 | 20230615 | 103300 | 1170569240 | 6380 | 6370 | 6380 | 6370 | 5 |
| 533 | 20230615 | 103200 | 1170537350 | 6370 | 6370 | 6370 | 6370 | 1187 |
| 534 | 20230615 | 103100 | 1162976160 | 6370 | 6380 | 6380 | 6370 | 1444 |
| 535 | 20230615 | 103000 | 1153766410 | 6380 | 6380 | 6380 | 6370 | 650 |
| 536 | 20230615 | 102900 | 1149621010 | 6380 | 6370 | 6380 | 6360 | 3597 |
| 537 | 20230615 | 102800 | 1126723720 | 6410 | 6370 | 6410 | 6360 | 5673 |
| 538 | 20230615 | 102700 | 1090482010 | 6370 | 6370 | 6380 | 6360 | 5916 |
| 539 | 20230615 | 102600 | 1052796630 | 6360 | 6370 | 6370 | 6360 | 321 |
| 540 | 20230615 | 102500 | 1050754260 | 6360 | 6370 | 6370 | 6360 | 1289 |
| 541 | 20230615 | 102400 | 1042545370 | 6370 | 6370 | 6380 | 6370 | 2814 |
| 542 | 20230615 | 102300 | 1024619930 | 6380 | 6380 | 6380 | 6370 | 698 |
| 543 | 20230615 | 102200 | 1020166710 | 6380 | 6380 | 6380 | 6370 | 330 |
| 544 | 20230615 | 102100 | 1018063330 | 6380 | 6380 | 6390 | 6370 | 9012 |
| 545 | 20230615 | 102000 | 960603750 | 6400 | 6390 | 6400 | 6390 | 3678 |
| 546 | 20230615 | 101900 | 937100930 | 6390 | 6390 | 6400 | 6390 | 951 |
| 547 | 20230615 | 101800 | 931016610 | 6390 | 6390 | 6400 | 6390 | 979 |
| 548 | 20230615 | 101700 | 924751570 | 6390 | 6410 | 6410 | 6390 | 2970 |
| 549 | 20230615 | 101600 | 905740880 | 6410 | 6410 | 6410 | 6400 | 1432 |
| 550 | 20230615 | 101500 | 896562760 | 6410 | 6410 | 6410 | 6410 | 680 |
| 551 | 20230615 | 101400 | 892203960 | 6410 | 6400 | 6410 | 6400 | 2855 |
| 552 | 20230615 | 101300 | 873904710 | 6400 | 6400 | 6410 | 6400 | 604 |
| 553 | 20230615 | 101200 | 870034110 | 6410 | 6410 | 6420 | 6410 | 2846 |
| 554 | 20230615 | 101100 | 851787250 | 6410 | 6410 | 6420 | 6410 | 1124 |
| 555 | 20230615 | 101000 | 844577690 | 6420 | 6420 | 6420 | 6410 | 244 |
| 556 | 20230615 | 100900 | 843012260 | 6420 | 6420 | 6420 | 6410 | 358 |
| 557 | 20230615 | 100800 | 840716480 | 6410 | 6400 | 6410 | 6400 | 1058 |
| 558 | 20230615 | 100700 | 833936740 | 6410 | 6410 | 6410 | 6410 | 683 |
| 559 | 20230615 | 100600 | 829558710 | 6400 | 6400 | 6400 | 6400 | 402 |
| 560 | 20230615 | 100500 | 826985910 | 6410 | 6400 | 6410 | 6400 | 2026 |
| 561 | 20230615 | 100400 | 814011470 | 6400 | 6410 | 6410 | 6400 | 4353 |
| 562 | 20230615 | 100300 | 786151270 | 6400 | 6430 | 6430 | 6400 | 7756 |
| 563 | 20230615 | 100200 | 736411490 | 6420 | 6420 | 6420 | 6420 | 1014 |
| 564 | 20230615 | 100100 | 729901610 | 6420 | 6410 | 6420 | 6410 | 1446 |
| 565 | 20230615 | 100000 | 720630300 | 6420 | 6430 | 6430 | 6410 | 2781 |
| 566 | 20230615 | 095900 | 702772880 | 6430 | 6430 | 6430 | 6420 | 1353 |
| 567 | 20230615 | 095800 | 694074110 | 6430 | 6420 | 6430 | 6420 | 102 |
| 568 | 20230615 | 095700 | 693418770 | 6420 | 6420 | 6420 | 6420 | 9028 |
| 569 | 20230615 | 095600 | 635459010 | 6430 | 6440 | 6440 | 6430 | 3008 |
| 570 | 20230615 | 095500 | 616117410 | 6430 | 6450 | 6450 | 6430 | 2586 |
| 571 | 20230615 | 095400 | 599468470 | 6450 | 6450 | 6450 | 6440 | 1470 |
| 572 | 20230615 | 095300 | 589991640 | 6450 | 6460 | 6460 | 6450 | 6605 |
| 573 | 20230615 | 095200 | 547389290 | 6460 | 6460 | 6460 | 6450 | 1094 |
| 574 | 20230615 | 095100 | 540332060 | 6460 | 6460 | 6460 | 6460 | 217 |
| 575 | 20230615 | 095000 | 538930240 | 6460 | 6460 | 6460 | 6460 | 396 |
| 576 | 20230615 | 094900 | 536372080 | 6460 | 6460 | 6480 | 6460 | 1112 |
| 577 | 20230615 | 094800 | 529169520 | 6450 | 6470 | 6470 | 6450 | 403 |
| 578 | 20230615 | 094700 | 526565050 | 6480 | 6460 | 6480 | 6450 | 1320 |
| 579 | 20230615 | 094600 | 518035070 | 6460 | 6470 | 6470 | 6460 | 456 |
| 580 | 20230615 | 094500 | 515084770 | 6460 | 6450 | 6460 | 6450 | 1365 |
| 581 | 20230615 | 094400 | 506267870 | 6450 | 6450 | 6460 | 6450 | 1106 |
| 582 | 20230615 | 094300 | 499128660 | 6450 | 6450 | 6450 | 6450 | 1098 |
| 583 | 20230615 | 094200 | 492046560 | 6450 | 6460 | 6470 | 6450 | 11721 |
| 584 | 20230615 | 094100 | 416420720 | 6460 | 6460 | 6460 | 6460 | 840 |
| 585 | 20230615 | 094000 | 410994320 | 6460 | 6470 | 6470 | 6460 | 2096 |
| 586 | 20230615 | 093900 | 397443200 | 6470 | 6470 | 6470 | 6460 | 2384 |
| 587 | 20230615 | 093800 | 382034750 | 6470 | 6480 | 6480 | 6470 | 333 |
| 588 | 20230615 | 093700 | 379880230 | 6480 | 6480 | 6480 | 6480 | 115 |
| 589 | 20230615 | 093600 | 379135030 | 6480 | 6480 | 6480 | 6480 | 7 |
| 590 | 20230615 | 093500 | 379089670 | 6480 | 6470 | 6480 | 6470 | 852 |
| 591 | 20230615 | 093400 | 373577160 | 6480 | 6480 | 6480 | 6470 | 1038 |
| 592 | 20230615 | 093300 | 366860920 | 6480 | 6480 | 6480 | 6480 | 28 |
| 593 | 20230615 | 093200 | 366679480 | 6470 | 6480 | 6480 | 6470 | 2057 |
| 594 | 20230615 | 093100 | 353370660 | 6480 | 6480 | 6480 | 6470 | 1207 |
| 595 | 20230615 | 093000 | 345556200 | 6480 | 6470 | 6480 | 6470 | 1851 |
| 596 | 20230615 | 092900 | 333562750 | 6480 | 6480 | 6490 | 6480 | 1072 |
| 597 | 20230615 | 092800 | 326616110 | 6490 | 6480 | 6490 | 6480 | 1046 |
| 598 | 20230615 | 092700 | 319837930 | 6490 | 6500 | 6500 | 6480 | 361 |
| 599 | 20230615 | 092600 | 317495460 | 6500 | 6490 | 6500 | 6490 | 661 |
| 600 | 20230615 | 092500 | 313205560 | 6500 | 6500 | 6500 | 6500 | 23 |
| 601 | 20230615 | 092400 | 313056060 | 6500 | 6500 | 6500 | 6490 | 273 |
| 602 | 20230615 | 092300 | 311281570 | 6500 | 6500 | 6510 | 6500 | 758 |
| 603 | 20230615 | 092200 | 306354560 | 6500 | 6470 | 6500 | 6470 | 11990 |
| 604 | 20230615 | 092100 | 228669090 | 6470 | 6470 | 6480 | 6470 | 3391 |
| 605 | 20230615 | 092000 | 206729090 | 6470 | 6470 | 6480 | 6470 | 2025 |
| 606 | 20230615 | 091900 | 193627240 | 6480 | 6490 | 6490 | 6480 | 262 |
| 607 | 20230615 | 091800 | 191929410 | 6490 | 6480 | 6490 | 6480 | 2281 |
| 608 | 20230615 | 091700 | 177142800 | 6470 | 6470 | 6480 | 6470 | 208 |
| 609 | 20230615 | 091600 | 175796470 | 6480 | 6480 | 6480 | 6470 | 3671 |
| 610 | 20230615 | 091500 | 152041320 | 6480 | 6480 | 6480 | 6470 | 685 |
| 611 | 20230615 | 091400 | 147608990 | 6470 | 6470 | 6480 | 6470 | 4015 |
| 612 | 20230615 | 091300 | 121631410 | 6480 | 6470 | 6480 | 6470 | 1886 |
| 613 | 20230615 | 091200 | 109418410 | 6480 | 6490 | 6490 | 6480 | 1773 |
| 614 | 20230615 | 091100 | 97927380 | 6490 | 6490 | 6490 | 6490 | 1101 |
| 615 | 20230615 | 091000 | 90781890 | 6490 | 6490 | 6490 | 6480 | 268 |
| 616 | 20230615 | 090900 | 89044570 | 6480 | 6500 | 6500 | 6480 | 520 |
| 617 | 20230615 | 090800 | 85669760 | 6500 | 6500 | 6500 | 6490 | 695 |
| 618 | 20230615 | 090700 | 81157180 | 6500 | 6500 | 6500 | 6500 | 191 |
| 619 | 20230615 | 090600 | 79915680 | 6500 | 6510 | 6510 | 6500 | 3682 |
| 620 | 20230615 | 090500 | 55968000 | 6500 | 6510 | 6510 | 6500 | 664 |
| 621 | 20230615 | 090400 | 51648900 | 6510 | 6520 | 6520 | 6500 | 2201 |
| 622 | 20230615 | 090300 | 37330920 | 6520 | 6520 | 6520 | 6510 | 1050 |
| 623 | 20230615 | 090200 | 30485220 | 6520 | 6500 | 6520 | 6480 | 1040 |
| 624 | 20230615 | 090100 | 23743910 | 6500 | 6530 | 6530 | 6500 | 1167 |
| 625 | 20230615 | 090000 | 16143990 | 6530 | 6520 | 6530 | 6480 | 2478 |