38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 205000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 4863 |
| 3 | 20230616 | 204900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 4 | 20230616 | 204800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 5 | 20230616 | 204700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 6 | 20230616 | 204600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 7 | 20230616 | 204500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 8 | 20230616 | 204400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 9 | 20230616 | 204300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 10 | 20230616 | 204200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 11 | 20230616 | 204100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 12 | 20230616 | 204000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 13 | 20230616 | 203900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 14 | 20230616 | 203800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 15 | 20230616 | 203700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 16 | 20230616 | 203600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 17 | 20230616 | 203500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 18 | 20230616 | 203400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 19 | 20230616 | 203300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 20 | 20230616 | 203200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 21 | 20230616 | 203100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 22 | 20230616 | 203000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 23 | 20230616 | 202900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 24 | 20230616 | 202800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 25 | 20230616 | 202700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 26 | 20230616 | 202600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 27 | 20230616 | 202500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 28 | 20230616 | 202400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 29 | 20230616 | 202300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 30 | 20230616 | 202200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 31 | 20230616 | 202100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 32 | 20230616 | 202000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 4863 |
| 33 | 20230616 | 201900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 34 | 20230616 | 201800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 35 | 20230616 | 201700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 36 | 20230616 | 201600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 37 | 20230616 | 201500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 38 | 20230616 | 201400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 39 | 20230616 | 201300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 40 | 20230616 | 201200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 41 | 20230616 | 201100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 42 | 20230616 | 201000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 43 | 20230616 | 200900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 44 | 20230616 | 200800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 45 | 20230616 | 200700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 46 | 20230616 | 200600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 47 | 20230616 | 200500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 48 | 20230616 | 200400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 49 | 20230616 | 200300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 50 | 20230616 | 200200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 51 | 20230616 | 200100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 52 | 20230616 | 200000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 53 | 20230616 | 195900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 54 | 20230616 | 195800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 55 | 20230616 | 195700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 56 | 20230616 | 195600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 57 | 20230616 | 195500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 58 | 20230616 | 195400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 59 | 20230616 | 195300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 60 | 20230616 | 195200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 61 | 20230616 | 195100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 62 | 20230616 | 195000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 4863 |
| 63 | 20230616 | 194900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 64 | 20230616 | 194800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 65 | 20230616 | 194700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 66 | 20230616 | 194600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 67 | 20230616 | 194500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 68 | 20230616 | 194400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 69 | 20230616 | 194300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 70 | 20230616 | 194200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 71 | 20230616 | 194100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 72 | 20230616 | 194000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 73 | 20230616 | 193900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 74 | 20230616 | 193800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 75 | 20230616 | 193700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 76 | 20230616 | 193600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 77 | 20230616 | 193500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 78 | 20230616 | 193400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 79 | 20230616 | 193300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 80 | 20230616 | 193200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 81 | 20230616 | 193100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 82 | 20230616 | 193000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 83 | 20230616 | 192900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 84 | 20230616 | 192800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 85 | 20230616 | 192700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 86 | 20230616 | 192600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 87 | 20230616 | 192500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 88 | 20230616 | 192400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 89 | 20230616 | 192300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 90 | 20230616 | 192200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 91 | 20230616 | 192100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 92 | 20230616 | 192000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 4863 |
| 93 | 20230616 | 191900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 94 | 20230616 | 191800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 95 | 20230616 | 191700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 96 | 20230616 | 191600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 97 | 20230616 | 191500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 98 | 20230616 | 191400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 99 | 20230616 | 191300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 100 | 20230616 | 191200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 101 | 20230616 | 191100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 102 | 20230616 | 191000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 103 | 20230616 | 190900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 104 | 20230616 | 190800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 105 | 20230616 | 190700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 106 | 20230616 | 190600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 107 | 20230616 | 190500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 108 | 20230616 | 190400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 109 | 20230616 | 190300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 110 | 20230616 | 190200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 111 | 20230616 | 190100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 112 | 20230616 | 190000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 113 | 20230616 | 185900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 114 | 20230616 | 185800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 115 | 20230616 | 185700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 116 | 20230616 | 185600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 117 | 20230616 | 185500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 118 | 20230616 | 185400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 119 | 20230616 | 185300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 120 | 20230616 | 185200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 121 | 20230616 | 185100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 122 | 20230616 | 185000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 4863 |
| 123 | 20230616 | 184900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 124 | 20230616 | 184800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 125 | 20230616 | 184700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 126 | 20230616 | 184600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 127 | 20230616 | 184500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 128 | 20230616 | 184400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 129 | 20230616 | 184300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 130 | 20230616 | 184200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 131 | 20230616 | 184100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 132 | 20230616 | 184000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 133 | 20230616 | 183900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 134 | 20230616 | 183800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 135 | 20230616 | 183700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 136 | 20230616 | 183600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 137 | 20230616 | 183500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 138 | 20230616 | 183400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 139 | 20230616 | 183300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 140 | 20230616 | 183200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 141 | 20230616 | 183100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 142 | 20230616 | 183000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 143 | 20230616 | 182900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 144 | 20230616 | 182800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 145 | 20230616 | 182700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 146 | 20230616 | 182600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 147 | 20230616 | 182500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 148 | 20230616 | 182400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 149 | 20230616 | 182300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 150 | 20230616 | 182200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 151 | 20230616 | 182100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 152 | 20230616 | 182000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 4863 |
| 153 | 20230616 | 181900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 154 | 20230616 | 181800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 155 | 20230616 | 181700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 156 | 20230616 | 181600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 157 | 20230616 | 181500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 158 | 20230616 | 181400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 159 | 20230616 | 181300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 160 | 20230616 | 181200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 161 | 20230616 | 181100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 162 | 20230616 | 181000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 163 | 20230616 | 180900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 164 | 20230616 | 180800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 165 | 20230616 | 180700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 166 | 20230616 | 180600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 167 | 20230616 | 180500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 168 | 20230616 | 180400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 169 | 20230616 | 180300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 170 | 20230616 | 180200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 171 | 20230616 | 180100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 172 | 20230616 | 180000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 173 | 20230616 | 175900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 174 | 20230616 | 175800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 175 | 20230616 | 175700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 176 | 20230616 | 175600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 177 | 20230616 | 175500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 178 | 20230616 | 175400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 179 | 20230616 | 175300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 180 | 20230616 | 175200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 181 | 20230616 | 175100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 182 | 20230616 | 175000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 4863 |
| 183 | 20230616 | 174900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 184 | 20230616 | 174800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 185 | 20230616 | 174700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 186 | 20230616 | 174600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 187 | 20230616 | 174500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 188 | 20230616 | 174400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 189 | 20230616 | 174300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 190 | 20230616 | 174200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 191 | 20230616 | 174100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 192 | 20230616 | 174000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 193 | 20230616 | 173900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 194 | 20230616 | 173800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 195 | 20230616 | 173700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 196 | 20230616 | 173600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 197 | 20230616 | 173500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 198 | 20230616 | 173400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 199 | 20230616 | 173300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 200 | 20230616 | 173200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 201 | 20230616 | 173100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 202 | 20230616 | 173000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 203 | 20230616 | 172900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 204 | 20230616 | 172800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 205 | 20230616 | 172700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 206 | 20230616 | 172600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 207 | 20230616 | 172500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 208 | 20230616 | 172400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 209 | 20230616 | 172300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 210 | 20230616 | 172200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 211 | 20230616 | 172100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 212 | 20230616 | 172000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 4863 |
| 213 | 20230616 | 171900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 214 | 20230616 | 171800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 215 | 20230616 | 171700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 216 | 20230616 | 171600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 217 | 20230616 | 171500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 218 | 20230616 | 171400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 219 | 20230616 | 171300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 220 | 20230616 | 171200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 221 | 20230616 | 171100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 222 | 20230616 | 171000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 223 | 20230616 | 170900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 224 | 20230616 | 170800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 225 | 20230616 | 170700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 226 | 20230616 | 170600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 227 | 20230616 | 170500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 228 | 20230616 | 170400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 229 | 20230616 | 170300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 230 | 20230616 | 170200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 231 | 20230616 | 170100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 232 | 20230616 | 170000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 233 | 20230616 | 165900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 234 | 20230616 | 165800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 235 | 20230616 | 165700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 236 | 20230616 | 165600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 237 | 20230616 | 165500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 238 | 20230616 | 165400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 239 | 20230616 | 165300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 240 | 20230616 | 165200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 241 | 20230616 | 165100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 242 | 20230616 | 165000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 4863 |
| 243 | 20230616 | 164900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 244 | 20230616 | 164800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 245 | 20230616 | 164700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 246 | 20230616 | 164600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 247 | 20230616 | 164500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 248 | 20230616 | 164400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 249 | 20230616 | 164300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 250 | 20230616 | 164200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 251 | 20230616 | 164100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 252 | 20230616 | 164000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 253 | 20230616 | 163900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 254 | 20230616 | 163800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 255 | 20230616 | 163700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 256 | 20230616 | 163600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 257 | 20230616 | 163500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 258 | 20230616 | 163400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 259 | 20230616 | 163300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 260 | 20230616 | 163200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 261 | 20230616 | 163100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 262 | 20230616 | 163000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 263 | 20230616 | 162900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 264 | 20230616 | 162800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 265 | 20230616 | 162700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 266 | 20230616 | 162600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 267 | 20230616 | 162500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 268 | 20230616 | 162400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 269 | 20230616 | 162300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 270 | 20230616 | 162200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 271 | 20230616 | 162100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 272 | 20230616 | 162000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 4863 |
| 273 | 20230616 | 161900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 274 | 20230616 | 161800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 275 | 20230616 | 161700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 276 | 20230616 | 161600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 277 | 20230616 | 161500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 278 | 20230616 | 161400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 279 | 20230616 | 161300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 280 | 20230616 | 161200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 281 | 20230616 | 161100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 282 | 20230616 | 161000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 283 | 20230616 | 160900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 284 | 20230616 | 160800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 285 | 20230616 | 160700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 286 | 20230616 | 160600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 287 | 20230616 | 160500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 288 | 20230616 | 160400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 289 | 20230616 | 160300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 290 | 20230616 | 160200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 291 | 20230616 | 160100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 292 | 20230616 | 160000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 293 | 20230616 | 155900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 294 | 20230616 | 155800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 295 | 20230616 | 155700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 296 | 20230616 | 155600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 297 | 20230616 | 155500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 298 | 20230616 | 155400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 299 | 20230616 | 155300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 300 | 20230616 | 155200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 301 | 20230616 | 155100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 302 | 20230616 | 155000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 4863 |
| 303 | 20230616 | 154900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 304 | 20230616 | 154800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 305 | 20230616 | 154700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 306 | 20230616 | 154600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 307 | 20230616 | 154500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 308 | 20230616 | 154400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 309 | 20230616 | 154300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 310 | 20230616 | 154200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 311 | 20230616 | 154100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 312 | 20230616 | 154000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 313 | 20230616 | 153900 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 314 | 20230616 | 153800 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 315 | 20230616 | 153700 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 316 | 20230616 | 153600 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 317 | 20230616 | 153500 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 318 | 20230616 | 153400 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 319 | 20230616 | 153300 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 320 | 20230616 | 153200 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 321 | 20230616 | 153100 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 0 |
| 322 | 20230616 | 153000 | 22407567200 | 49150 | 49150 | 49150 | 49150 | 4863 |
| 323 | 20230616 | 152900 | 22168550750 | 48800 | 48800 | 48800 | 48800 | 0 |
| 324 | 20230616 | 152800 | 22168550750 | 48800 | 48800 | 48800 | 48800 | 0 |
| 325 | 20230616 | 152700 | 22168550750 | 48800 | 48800 | 48800 | 48800 | 0 |
| 326 | 20230616 | 152600 | 22168550750 | 48800 | 48800 | 48800 | 48800 | 0 |
| 327 | 20230616 | 152500 | 22168550750 | 48800 | 48800 | 48800 | 48800 | 0 |
| 328 | 20230616 | 152400 | 22168550750 | 48800 | 48800 | 48800 | 48800 | 0 |
| 329 | 20230616 | 152300 | 22168550750 | 48800 | 48800 | 48800 | 48800 | 0 |
| 330 | 20230616 | 152200 | 22168550750 | 48800 | 48800 | 48800 | 48800 | 0 |
| 331 | 20230616 | 152100 | 22168550750 | 48800 | 48800 | 48800 | 48800 | 0 |
| 332 | 20230616 | 152000 | 22168550750 | 48800 | 48800 | 48800 | 48800 | 0 |
| 333 | 20230616 | 151900 | 22168550750 | 48800 | 48750 | 48800 | 48650 | 1810 |
| 334 | 20230616 | 151800 | 22080335700 | 48750 | 48750 | 48800 | 48700 | 1404 |
| 335 | 20230616 | 151700 | 22011911600 | 48750 | 48750 | 48800 | 48750 | 314 |
| 336 | 20230616 | 151600 | 21996598400 | 48800 | 48750 | 48850 | 48750 | 899 |
| 337 | 20230616 | 151500 | 21952725400 | 48800 | 48850 | 48850 | 48750 | 622 |
| 338 | 20230616 | 151400 | 21922374700 | 48800 | 48900 | 48900 | 48800 | 1358 |
| 339 | 20230616 | 151300 | 21856045150 | 48900 | 48900 | 48900 | 48850 | 305 |
| 340 | 20230616 | 151200 | 21841137300 | 48900 | 48900 | 48950 | 48900 | 381 |
| 341 | 20230616 | 151100 | 21822504650 | 48900 | 48900 | 48900 | 48850 | 269 |
| 342 | 20230616 | 151000 | 21809353450 | 49000 | 49000 | 49000 | 48850 | 387 |
| 343 | 20230616 | 150900 | 21790411350 | 49000 | 49050 | 49100 | 49000 | 927 |
| 344 | 20230616 | 150800 | 21744964600 | 49050 | 49100 | 49100 | 49050 | 458 |
| 345 | 20230616 | 150700 | 21722478050 | 49100 | 49050 | 49100 | 49000 | 555 |
| 346 | 20230616 | 150600 | 21695266400 | 49000 | 49050 | 49050 | 49000 | 1784 |
| 347 | 20230616 | 150500 | 21607836950 | 49000 | 49050 | 49050 | 49000 | 1354 |
| 348 | 20230616 | 150400 | 21541452350 | 49050 | 49150 | 49200 | 49050 | 726 |
| 349 | 20230616 | 150300 | 21505777400 | 49150 | 49100 | 49200 | 49050 | 666 |
| 350 | 20230616 | 150200 | 21473072600 | 49050 | 49100 | 49150 | 49050 | 302 |
| 351 | 20230616 | 150100 | 21458242050 | 49100 | 49150 | 49200 | 49050 | 227 |
| 352 | 20230616 | 150000 | 21447087400 | 49150 | 49100 | 49200 | 49100 | 503 |
| 353 | 20230616 | 145900 | 21422364150 | 49100 | 48900 | 49200 | 48900 | 1248 |
| 354 | 20230616 | 145800 | 21361199400 | 48900 | 48900 | 48950 | 48850 | 826 |
| 355 | 20230616 | 145700 | 21320807050 | 48900 | 48900 | 48950 | 48850 | 566 |
| 356 | 20230616 | 145600 | 21293130600 | 48900 | 49000 | 49000 | 48850 | 2945 |
| 357 | 20230616 | 145500 | 21149130800 | 48950 | 49100 | 49150 | 48950 | 3733 |
| 358 | 20230616 | 145400 | 20966004600 | 49100 | 49200 | 49200 | 49100 | 18 |
| 359 | 20230616 | 145300 | 20965119800 | 49100 | 49100 | 49200 | 49100 | 613 |
| 360 | 20230616 | 145200 | 20934966950 | 49100 | 49100 | 49200 | 49100 | 1066 |
| 361 | 20230616 | 145100 | 20882576550 | 49100 | 49100 | 49150 | 49100 | 314 |
| 362 | 20230616 | 145000 | 20867146200 | 49100 | 49200 | 49200 | 49100 | 1252 |
| 363 | 20230616 | 144900 | 20805586850 | 49200 | 49200 | 49250 | 49150 | 695 |
| 364 | 20230616 | 144800 | 20771388900 | 49150 | 49150 | 49200 | 49150 | 106 |
| 365 | 20230616 | 144700 | 20766177850 | 49150 | 49150 | 49200 | 49150 | 488 |
| 366 | 20230616 | 144600 | 20742173000 | 49200 | 49200 | 49250 | 49150 | 516 |
| 367 | 20230616 | 144500 | 20716785650 | 49200 | 49200 | 49200 | 49150 | 225 |
| 368 | 20230616 | 144400 | 20705716400 | 49200 | 49150 | 49200 | 49150 | 393 |
| 369 | 20230616 | 144300 | 20686381300 | 49150 | 49200 | 49200 | 49150 | 255 |
| 370 | 20230616 | 144200 | 20673841150 | 49200 | 49150 | 49200 | 49150 | 697 |
| 371 | 20230616 | 144100 | 20639565450 | 49150 | 49200 | 49250 | 49150 | 544 |
| 372 | 20230616 | 144000 | 20612787100 | 49200 | 49200 | 49250 | 49200 | 407 |
| 373 | 20230616 | 143900 | 20592756800 | 49200 | 49200 | 49250 | 49150 | 361 |
| 374 | 20230616 | 143800 | 20574990500 | 49200 | 49200 | 49250 | 49200 | 424 |
| 375 | 20230616 | 143700 | 20554123200 | 49150 | 49150 | 49200 | 49150 | 641 |
| 376 | 20230616 | 143600 | 20522603000 | 49200 | 49150 | 49200 | 49150 | 476 |
| 377 | 20230616 | 143500 | 20499191300 | 49150 | 49200 | 49200 | 49150 | 267 |
| 378 | 20230616 | 143400 | 20486063650 | 49200 | 49200 | 49250 | 49150 | 308 |
| 379 | 20230616 | 143300 | 20470910450 | 49200 | 49200 | 49250 | 49200 | 586 |
| 380 | 20230616 | 143200 | 20442063300 | 49250 | 49200 | 49250 | 49200 | 214 |
| 381 | 20230616 | 143100 | 20431532400 | 49200 | 49200 | 49250 | 49150 | 177 |
| 382 | 20230616 | 143000 | 20422826600 | 49200 | 49150 | 49200 | 49150 | 527 |
| 383 | 20230616 | 142900 | 20396917650 | 49150 | 49200 | 49200 | 49150 | 107 |
| 384 | 20230616 | 142800 | 20391656050 | 49200 | 49150 | 49200 | 49050 | 565 |
| 385 | 20230616 | 142700 | 20363870250 | 49150 | 49150 | 49200 | 49150 | 397 |
| 386 | 20230616 | 142600 | 20344339350 | 49150 | 49200 | 49200 | 49100 | 195 |
| 387 | 20230616 | 142500 | 20334756800 | 49200 | 49100 | 49200 | 49100 | 609 |
| 388 | 20230616 | 142400 | 20304834850 | 49000 | 49150 | 49150 | 49000 | 1301 |
| 389 | 20230616 | 142300 | 20241048950 | 49050 | 49150 | 49150 | 49050 | 686 |
| 390 | 20230616 | 142200 | 20207357650 | 49150 | 49100 | 49250 | 49000 | 721 |
| 391 | 20230616 | 142100 | 20171928950 | 49000 | 49200 | 49200 | 49000 | 3301 |
| 392 | 20230616 | 142000 | 20009803750 | 49150 | 49250 | 49250 | 49150 | 633 |
| 393 | 20230616 | 141900 | 19978655100 | 49200 | 49200 | 49250 | 49150 | 448 |
| 394 | 20230616 | 141800 | 19956619450 | 49150 | 49400 | 49450 | 49150 | 3933 |
| 395 | 20230616 | 141700 | 19762865850 | 49450 | 49450 | 49500 | 49400 | 898 |
| 396 | 20230616 | 141600 | 19718457600 | 49500 | 49450 | 49500 | 49450 | 254 |
| 397 | 20230616 | 141500 | 19705891500 | 49400 | 49450 | 49450 | 49400 | 285 |
| 398 | 20230616 | 141400 | 19691801950 | 49450 | 49350 | 49450 | 49350 | 259 |
| 399 | 20230616 | 141300 | 19679011150 | 49450 | 49400 | 49500 | 49400 | 267 |
| 400 | 20230616 | 141200 | 19665808650 | 49400 | 49400 | 49400 | 49300 | 2380 |
| 401 | 20230616 | 141100 | 19548438250 | 49350 | 49350 | 49400 | 49350 | 641 |
| 402 | 20230616 | 141000 | 19516801050 | 49300 | 49400 | 49400 | 49300 | 774 |
| 403 | 20230616 | 140900 | 19478600450 | 49400 | 49350 | 49400 | 49350 | 506 |
| 404 | 20230616 | 140800 | 19453611600 | 49400 | 49350 | 49400 | 49350 | 845 |
| 405 | 20230616 | 140700 | 19411893100 | 49400 | 49450 | 49450 | 49400 | 646 |
| 406 | 20230616 | 140600 | 19379972250 | 49450 | 49450 | 49500 | 49450 | 714 |
| 407 | 20230616 | 140500 | 19344632600 | 49500 | 49550 | 49550 | 49500 | 656 |
| 408 | 20230616 | 140400 | 19312135550 | 49500 | 49500 | 49550 | 49500 | 136 |
| 409 | 20230616 | 140300 | 19305402650 | 49500 | 49550 | 49600 | 49500 | 392 |
| 410 | 20230616 | 140200 | 19285977400 | 49550 | 49550 | 49550 | 49450 | 425 |
| 411 | 20230616 | 140100 | 19264924850 | 49500 | 49500 | 49500 | 49450 | 574 |
| 412 | 20230616 | 140000 | 19236512150 | 49500 | 49450 | 49500 | 49450 | 302 |
| 413 | 20230616 | 135900 | 19221577600 | 49400 | 49450 | 49500 | 49400 | 129 |
| 414 | 20230616 | 135800 | 19215194150 | 49450 | 49450 | 49450 | 49400 | 644 |
| 415 | 20230616 | 135700 | 19183351350 | 49450 | 49450 | 49500 | 49400 | 524 |
| 416 | 20230616 | 135600 | 19157445200 | 49450 | 49450 | 49500 | 49450 | 149 |
| 417 | 20230616 | 135500 | 19150073650 | 49450 | 49400 | 49450 | 49400 | 393 |
| 418 | 20230616 | 135400 | 19130640050 | 49450 | 49500 | 49500 | 49450 | 580 |
| 419 | 20230616 | 135300 | 19101943250 | 49450 | 49500 | 49500 | 49450 | 282 |
| 420 | 20230616 | 135200 | 19087984350 | 49500 | 49450 | 49500 | 49400 | 769 |
| 421 | 20230616 | 135100 | 19049977050 | 49450 | 49450 | 49450 | 49400 | 237 |
| 422 | 20230616 | 135000 | 19038258700 | 49450 | 49450 | 49500 | 49400 | 599 |
| 423 | 20230616 | 134900 | 19008625300 | 49450 | 49500 | 49500 | 49450 | 589 |
| 424 | 20230616 | 134800 | 18979476350 | 49500 | 49500 | 49500 | 49450 | 150 |
| 425 | 20230616 | 134700 | 18972057850 | 49500 | 49450 | 49550 | 49450 | 627 |
| 426 | 20230616 | 134600 | 18941030200 | 49450 | 49500 | 49500 | 49450 | 414 |
| 427 | 20230616 | 134500 | 18920538550 | 49500 | 49550 | 49550 | 49500 | 2031 |
| 428 | 20230616 | 134400 | 18819987750 | 49550 | 49600 | 49650 | 49550 | 338 |
| 429 | 20230616 | 134300 | 18803223600 | 49600 | 49650 | 49650 | 49550 | 732 |
| 430 | 20230616 | 134200 | 18766895200 | 49600 | 49600 | 49650 | 49600 | 346 |
| 431 | 20230616 | 134100 | 18749727600 | 49600 | 49650 | 49650 | 49600 | 464 |
| 432 | 20230616 | 134000 | 18726711550 | 49650 | 49650 | 49650 | 49600 | 236 |
| 433 | 20230616 | 133900 | 18714994300 | 49650 | 49600 | 49650 | 49600 | 443 |
| 434 | 20230616 | 133800 | 18693002250 | 49600 | 49600 | 49650 | 49600 | 506 |
| 435 | 20230616 | 133700 | 18667904150 | 49600 | 49550 | 49600 | 49550 | 51 |
| 436 | 20230616 | 133600 | 18665375300 | 49550 | 49550 | 49600 | 49500 | 1418 |
| 437 | 20230616 | 133500 | 18595102300 | 49500 | 49550 | 49550 | 49500 | 485 |
| 438 | 20230616 | 133400 | 18571074550 | 49550 | 49550 | 49550 | 49500 | 425 |
| 439 | 20230616 | 133300 | 18550025600 | 49600 | 49600 | 49600 | 49550 | 240 |
| 440 | 20230616 | 133200 | 18538130550 | 49600 | 49650 | 49700 | 49550 | 527 |
| 441 | 20230616 | 133100 | 18511971700 | 49650 | 49550 | 49750 | 49550 | 4110 |
| 442 | 20230616 | 133000 | 18307878050 | 49550 | 49600 | 49600 | 49500 | 326 |
| 443 | 20230616 | 132900 | 18291724650 | 49550 | 49550 | 49600 | 49500 | 273 |
| 444 | 20230616 | 132800 | 18278195050 | 49550 | 49450 | 49550 | 49450 | 1178 |
| 445 | 20230616 | 132700 | 18219854500 | 49500 | 49500 | 49550 | 49450 | 442 |
| 446 | 20230616 | 132600 | 18197971650 | 49500 | 49500 | 49550 | 49500 | 149 |
| 447 | 20230616 | 132500 | 18190592850 | 49550 | 49450 | 49550 | 49450 | 518 |
| 448 | 20230616 | 132400 | 18164950150 | 49450 | 49450 | 49550 | 49450 | 470 |
| 449 | 20230616 | 132300 | 18141681200 | 49500 | 49500 | 49500 | 49450 | 545 |
| 450 | 20230616 | 132200 | 18114705150 | 49500 | 49450 | 49500 | 49450 | 562 |
| 451 | 20230616 | 132100 | 18086893950 | 49450 | 49450 | 49500 | 49450 | 398 |
| 452 | 20230616 | 132000 | 18067205400 | 49450 | 49450 | 49500 | 49400 | 89 |
| 453 | 20230616 | 131900 | 18062805850 | 49450 | 49400 | 49500 | 49400 | 1252 |
| 454 | 20230616 | 131800 | 18000900150 | 49450 | 49450 | 49500 | 49400 | 427 |
| 455 | 20230616 | 131700 | 17979803950 | 49450 | 49500 | 49550 | 49400 | 1186 |
| 456 | 20230616 | 131600 | 17921140900 | 49500 | 49400 | 49500 | 49400 | 791 |
| 457 | 20230616 | 131500 | 17882011400 | 49400 | 49400 | 49450 | 49400 | 426 |
| 458 | 20230616 | 131400 | 17860958400 | 49450 | 49450 | 49450 | 49350 | 1011 |
| 459 | 20230616 | 131300 | 17811004650 | 49500 | 49450 | 49550 | 49450 | 631 |
| 460 | 20230616 | 131200 | 17779770700 | 49500 | 49550 | 49600 | 49450 | 3136 |
| 461 | 20230616 | 131100 | 17624502500 | 49550 | 49600 | 49650 | 49550 | 1010 |
| 462 | 20230616 | 131000 | 17574411550 | 49650 | 49650 | 49650 | 49600 | 574 |
| 463 | 20230616 | 130900 | 17545914400 | 49600 | 49600 | 49650 | 49600 | 1624 |
| 464 | 20230616 | 130800 | 17465341900 | 49600 | 49700 | 49700 | 49600 | 394 |
| 465 | 20230616 | 130700 | 17445784550 | 49600 | 49600 | 49650 | 49600 | 831 |
| 466 | 20230616 | 130600 | 17404549200 | 49700 | 49750 | 49750 | 49600 | 2802 |
| 467 | 20230616 | 130500 | 17265473600 | 49750 | 49700 | 49800 | 49650 | 745 |
| 468 | 20230616 | 130400 | 17228420200 | 49650 | 49700 | 49700 | 49650 | 143 |
| 469 | 20230616 | 130300 | 17221318200 | 49700 | 49650 | 49700 | 49650 | 411 |
| 470 | 20230616 | 130200 | 17200895700 | 49650 | 49650 | 49700 | 49650 | 373 |
| 471 | 20230616 | 130100 | 17182365900 | 49700 | 49700 | 49750 | 49650 | 1373 |
| 472 | 20230616 | 130000 | 17114182950 | 49700 | 49650 | 49750 | 49650 | 1344 |
| 473 | 20230616 | 125900 | 17047387100 | 49700 | 49750 | 49800 | 49650 | 1122 |
| 474 | 20230616 | 125800 | 16991612450 | 49700 | 49700 | 49750 | 49700 | 826 |
| 475 | 20230616 | 125700 | 16950545700 | 49750 | 49750 | 49750 | 49600 | 2778 |
| 476 | 20230616 | 125600 | 16812425450 | 49750 | 49800 | 49800 | 49750 | 197 |
| 477 | 20230616 | 125500 | 16802616350 | 49800 | 49750 | 49800 | 49750 | 889 |
| 478 | 20230616 | 125400 | 16758353150 | 49750 | 49750 | 49800 | 49750 | 366 |
| 479 | 20230616 | 125300 | 16740128200 | 49750 | 49800 | 49800 | 49750 | 156 |
| 480 | 20230616 | 125200 | 16732366750 | 49800 | 49750 | 49800 | 49700 | 689 |
| 481 | 20230616 | 125100 | 16698091050 | 49750 | 49650 | 49750 | 49650 | 526 |
| 482 | 20230616 | 125000 | 16671948550 | 49650 | 49700 | 49700 | 49650 | 715 |
| 483 | 20230616 | 124900 | 16636439250 | 49750 | 49750 | 49750 | 49700 | 430 |
| 484 | 20230616 | 124800 | 16615047250 | 49750 | 49750 | 49750 | 49700 | 999 |
| 485 | 20230616 | 124700 | 16565378700 | 49700 | 49700 | 49750 | 49700 | 57 |
| 486 | 20230616 | 124600 | 16562545300 | 49650 | 49750 | 49800 | 49650 | 3280 |
| 487 | 20230616 | 124500 | 16399501850 | 49750 | 49750 | 49800 | 49700 | 359 |
| 488 | 20230616 | 124400 | 16381642700 | 49750 | 49750 | 49750 | 49700 | 738 |
| 489 | 20230616 | 124300 | 16344927350 | 49750 | 49700 | 49750 | 49650 | 582 |
| 490 | 20230616 | 124200 | 16316003650 | 49700 | 49700 | 49700 | 49650 | 117 |
| 491 | 20230616 | 124100 | 16310190150 | 49650 | 49650 | 49700 | 49600 | 1047 |
| 492 | 20230616 | 124000 | 16258191550 | 49600 | 49700 | 49700 | 49600 | 2320 |
| 493 | 20230616 | 123900 | 16143088450 | 49700 | 49700 | 49750 | 49600 | 1938 |
| 494 | 20230616 | 123800 | 16046785550 | 49700 | 49700 | 49750 | 49650 | 2756 |
| 495 | 20230616 | 123700 | 15909810950 | 49650 | 49650 | 49700 | 49600 | 3090 |
| 496 | 20230616 | 123600 | 15756398200 | 49650 | 49600 | 49700 | 49550 | 5393 |
| 497 | 20230616 | 123500 | 15488767100 | 49600 | 49600 | 49650 | 49550 | 1251 |
| 498 | 20230616 | 123400 | 15426714550 | 49550 | 49500 | 49550 | 49500 | 552 |
| 499 | 20230616 | 123300 | 15399368200 | 49500 | 49400 | 49550 | 49350 | 5997 |
| 500 | 20230616 | 123200 | 15102622650 | 49400 | 49300 | 49400 | 49300 | 203 |
| 501 | 20230616 | 123100 | 15092604200 | 49350 | 49450 | 49450 | 49350 | 255 |
| 502 | 20230616 | 123000 | 15080017850 | 49400 | 49350 | 49400 | 49350 | 400 |
| 503 | 20230616 | 122900 | 15060261150 | 49400 | 49350 | 49400 | 49350 | 382 |
| 504 | 20230616 | 122800 | 15041392800 | 49400 | 49450 | 49450 | 49400 | 492 |
| 505 | 20230616 | 122700 | 15017085800 | 49400 | 49450 | 49450 | 49350 | 335 |
| 506 | 20230616 | 122600 | 15000540250 | 49450 | 49400 | 49450 | 49400 | 625 |
| 507 | 20230616 | 122500 | 14969634150 | 49450 | 49450 | 49500 | 49350 | 1236 |
| 508 | 20230616 | 122400 | 14908540500 | 49450 | 49500 | 49500 | 49450 | 442 |
| 509 | 20230616 | 122300 | 14886664800 | 49450 | 49400 | 49500 | 49400 | 208 |
| 510 | 20230616 | 122200 | 14876377800 | 49400 | 49450 | 49450 | 49350 | 435 |
| 511 | 20230616 | 122100 | 14854887350 | 49450 | 49450 | 49450 | 49400 | 700 |
| 512 | 20230616 | 122000 | 14820284000 | 49450 | 49350 | 49500 | 49350 | 1329 |
| 513 | 20230616 | 121900 | 14754569800 | 49350 | 49400 | 49450 | 49350 | 239 |
| 514 | 20230616 | 121800 | 14742769000 | 49400 | 49300 | 49450 | 49300 | 727 |
| 515 | 20230616 | 121700 | 14706871800 | 49350 | 49400 | 49400 | 49300 | 449 |
| 516 | 20230616 | 121600 | 14684709450 | 49350 | 49350 | 49400 | 49300 | 413 |
| 517 | 20230616 | 121500 | 14664312700 | 49350 | 49350 | 49400 | 49350 | 391 |
| 518 | 20230616 | 121400 | 14645001350 | 49350 | 49350 | 49400 | 49350 | 404 |
| 519 | 20230616 | 121300 | 14625061450 | 49350 | 49350 | 49400 | 49300 | 210 |
| 520 | 20230616 | 121200 | 14614697450 | 49300 | 49300 | 49350 | 49300 | 296 |
| 521 | 20230616 | 121100 | 14600104600 | 49300 | 49300 | 49300 | 49300 | 572 |
| 522 | 20230616 | 121000 | 14571905000 | 49300 | 49250 | 49300 | 49200 | 155 |
| 523 | 20230616 | 120900 | 14564269700 | 49200 | 49200 | 49250 | 49200 | 217 |
| 524 | 20230616 | 120800 | 14553586200 | 49200 | 49150 | 49200 | 49150 | 376 |
| 525 | 20230616 | 120700 | 14535091200 | 49200 | 49050 | 49200 | 49050 | 716 |
| 526 | 20230616 | 120600 | 14499903950 | 49050 | 49100 | 49100 | 49050 | 498 |
| 527 | 20230616 | 120500 | 14475468300 | 49100 | 49050 | 49100 | 49050 | 711 |
| 528 | 20230616 | 120400 | 14440569750 | 49050 | 49050 | 49100 | 49050 | 237 |
| 529 | 20230616 | 120300 | 14428944850 | 49050 | 49100 | 49100 | 49000 | 1401 |
| 530 | 20230616 | 120200 | 14360248200 | 49100 | 49200 | 49200 | 49100 | 1875 |
| 531 | 20230616 | 120100 | 14268112800 | 49200 | 49350 | 49350 | 49200 | 419 |
| 532 | 20230616 | 120000 | 14247463900 | 49300 | 49350 | 49400 | 49300 | 472 |
| 533 | 20230616 | 115900 | 14224170750 | 49400 | 49350 | 49400 | 49300 | 948 |
| 534 | 20230616 | 115800 | 14177381650 | 49350 | 49300 | 49350 | 49300 | 483 |
| 535 | 20230616 | 115700 | 14153569550 | 49300 | 49250 | 49300 | 49250 | 286 |
| 536 | 20230616 | 115600 | 14139482550 | 49200 | 49250 | 49300 | 49200 | 504 |
| 537 | 20230616 | 115500 | 14114648400 | 49250 | 49250 | 49300 | 49250 | 61 |
| 538 | 20230616 | 115400 | 14111644050 | 49300 | 49200 | 49300 | 49200 | 313 |
| 539 | 20230616 | 115300 | 14096229950 | 49200 | 49150 | 49200 | 49150 | 434 |
| 540 | 20230616 | 115200 | 14074879000 | 49150 | 49200 | 49200 | 49150 | 72 |
| 541 | 20230616 | 115100 | 14071339850 | 49200 | 49200 | 49200 | 49200 | 475 |
| 542 | 20230616 | 115000 | 14047969850 | 49250 | 49250 | 49300 | 49150 | 653 |
| 543 | 20230616 | 114900 | 14015816100 | 49250 | 49250 | 49250 | 49200 | 233 |
| 544 | 20230616 | 114800 | 14004342350 | 49250 | 49250 | 49250 | 49250 | 169 |
| 545 | 20230616 | 114700 | 13996019100 | 49250 | 49200 | 49250 | 49200 | 682 |
| 546 | 20230616 | 114600 | 13962430700 | 49200 | 49200 | 49250 | 49150 | 452 |
| 547 | 20230616 | 114500 | 13940194100 | 49250 | 49100 | 49250 | 49100 | 409 |
| 548 | 20230616 | 114400 | 13920102800 | 49100 | 49250 | 49250 | 49100 | 630 |
| 549 | 20230616 | 114300 | 13889094850 | 49250 | 49250 | 49300 | 49200 | 504 |
| 550 | 20230616 | 114200 | 13864274400 | 49250 | 49250 | 49250 | 49250 | 380 |
| 551 | 20230616 | 114100 | 13845559400 | 49250 | 49200 | 49250 | 49200 | 319 |
| 552 | 20230616 | 114000 | 13829854800 | 49200 | 49300 | 49350 | 49150 | 1518 |
| 553 | 20230616 | 113900 | 13755106400 | 49350 | 49350 | 49400 | 49300 | 679 |
| 554 | 20230616 | 113800 | 13721605200 | 49350 | 49300 | 49350 | 49250 | 647 |
| 555 | 20230616 | 113700 | 13689696900 | 49250 | 49250 | 49300 | 49250 | 2636 |
| 556 | 20230616 | 113600 | 13559777550 | 49250 | 49150 | 49250 | 49150 | 1199 |
| 557 | 20230616 | 113500 | 13500789700 | 49150 | 49050 | 49150 | 49050 | 373 |
| 558 | 20230616 | 113400 | 13482474200 | 49100 | 49000 | 49100 | 49000 | 88 |
| 559 | 20230616 | 113300 | 13478160700 | 49050 | 49000 | 49050 | 49000 | 54 |
| 560 | 20230616 | 113200 | 13475512800 | 48950 | 49050 | 49050 | 48900 | 928 |
| 561 | 20230616 | 113100 | 13430039900 | 49050 | 48950 | 49050 | 48950 | 698 |
| 562 | 20230616 | 113000 | 13395822200 | 48950 | 49000 | 49000 | 48950 | 239 |
| 563 | 20230616 | 112900 | 13384111350 | 49000 | 48900 | 49000 | 48900 | 233 |
| 564 | 20230616 | 112800 | 13372702850 | 48900 | 48900 | 48900 | 48900 | 198 |
| 565 | 20230616 | 112700 | 13363020650 | 48850 | 49000 | 49000 | 48850 | 655 |
| 566 | 20230616 | 112600 | 13330979100 | 49000 | 48950 | 49000 | 48900 | 360 |
| 567 | 20230616 | 112500 | 13313355100 | 49000 | 49050 | 49050 | 49000 | 446 |
| 568 | 20230616 | 112400 | 13291495550 | 49000 | 48950 | 49000 | 48950 | 443 |
| 569 | 20230616 | 112300 | 13269801600 | 49000 | 49000 | 49050 | 48950 | 584 |
| 570 | 20230616 | 112200 | 13241194900 | 49000 | 49000 | 49000 | 48950 | 587 |
| 571 | 20230616 | 112100 | 13212431950 | 48950 | 49000 | 49000 | 48950 | 925 |
| 572 | 20230616 | 112000 | 13167133200 | 49000 | 49100 | 49100 | 48950 | 1149 |
| 573 | 20230616 | 111900 | 13110789250 | 49100 | 49100 | 49150 | 49050 | 785 |
| 574 | 20230616 | 111800 | 13072250800 | 49100 | 49100 | 49150 | 49100 | 883 |
| 575 | 20230616 | 111700 | 13028888700 | 49100 | 49200 | 49250 | 49100 | 861 |
| 576 | 20230616 | 111600 | 12986507950 | 49250 | 49150 | 49250 | 49050 | 496 |
| 577 | 20230616 | 111500 | 12962126550 | 49150 | 49000 | 49150 | 49000 | 717 |
| 578 | 20230616 | 111400 | 12926920950 | 49100 | 49100 | 49200 | 49000 | 3908 |
| 579 | 20230616 | 111300 | 12735227050 | 49150 | 49250 | 49300 | 49150 | 2245 |
| 580 | 20230616 | 111200 | 12624757750 | 49200 | 49150 | 49300 | 49150 | 3517 |
| 581 | 20230616 | 111100 | 12451704800 | 49100 | 49100 | 49150 | 49100 | 321 |
| 582 | 20230616 | 111000 | 12435931850 | 49100 | 49000 | 49100 | 48950 | 1532 |
| 583 | 20230616 | 110900 | 12360778450 | 49000 | 49000 | 49050 | 49000 | 174 |
| 584 | 20230616 | 110800 | 12352251900 | 49000 | 49000 | 49050 | 48950 | 1152 |
| 585 | 20230616 | 110700 | 12295817350 | 48950 | 49100 | 49100 | 48950 | 2661 |
| 586 | 20230616 | 110600 | 12165295200 | 49100 | 48950 | 49100 | 48950 | 1361 |
| 587 | 20230616 | 110500 | 12098601550 | 48950 | 48900 | 49000 | 48850 | 3663 |
| 588 | 20230616 | 110400 | 11919206550 | 48900 | 48900 | 48950 | 48900 | 1739 |
| 589 | 20230616 | 110300 | 11834167650 | 48900 | 48850 | 48900 | 48850 | 1057 |
| 590 | 20230616 | 110200 | 11782482950 | 48900 | 48850 | 48900 | 48800 | 1554 |
| 591 | 20230616 | 110100 | 11706561350 | 48850 | 48800 | 48850 | 48750 | 1177 |
| 592 | 20230616 | 110000 | 11649163250 | 48750 | 48600 | 48800 | 48600 | 526 |
| 593 | 20230616 | 105900 | 11623538050 | 48600 | 48600 | 48700 | 48550 | 438 |
| 594 | 20230616 | 105800 | 11602243200 | 48600 | 48450 | 48600 | 48450 | 200 |
| 595 | 20230616 | 105700 | 11592534400 | 48450 | 48450 | 48500 | 48450 | 158 |
| 596 | 20230616 | 105600 | 11584872500 | 48400 | 48400 | 48450 | 48400 | 792 |
| 597 | 20230616 | 105500 | 11546514600 | 48400 | 48400 | 48450 | 48400 | 344 |
| 598 | 20230616 | 105400 | 11529861550 | 48400 | 48400 | 48400 | 48400 | 129 |
| 599 | 20230616 | 105300 | 11523617950 | 48400 | 48350 | 48400 | 48350 | 919 |
| 600 | 20230616 | 105200 | 11479184050 | 48350 | 48400 | 48400 | 48350 | 890 |
| 601 | 20230616 | 105100 | 11436118450 | 48350 | 48400 | 48400 | 48300 | 290 |
| 602 | 20230616 | 105000 | 11422097450 | 48400 | 48400 | 48400 | 48350 | 675 |
| 603 | 20230616 | 104900 | 11389436850 | 48400 | 48550 | 48600 | 48400 | 1576 |
| 604 | 20230616 | 104800 | 11312961400 | 48550 | 48750 | 48750 | 48550 | 1555 |
| 605 | 20230616 | 104700 | 11237348850 | 48800 | 48750 | 48850 | 48750 | 814 |
| 606 | 20230616 | 104600 | 11197627750 | 48800 | 48700 | 48800 | 48700 | 472 |
| 607 | 20230616 | 104500 | 11174628300 | 48750 | 48800 | 48800 | 48650 | 2533 |
| 608 | 20230616 | 104400 | 11051198450 | 48850 | 48800 | 48850 | 48800 | 616 |
| 609 | 20230616 | 104300 | 11021118100 | 48850 | 48800 | 48850 | 48800 | 846 |
| 610 | 20230616 | 104200 | 10979811600 | 48850 | 48800 | 48850 | 48750 | 1158 |
| 611 | 20230616 | 104100 | 10923304100 | 48800 | 48700 | 48800 | 48650 | 1189 |
| 612 | 20230616 | 104000 | 10865379850 | 48700 | 48700 | 48700 | 48650 | 669 |
| 613 | 20230616 | 103900 | 10832801100 | 48700 | 48800 | 48800 | 48600 | 737 |
| 614 | 20230616 | 103800 | 10796938900 | 48700 | 48550 | 48800 | 48550 | 13256 |
| 615 | 20230616 | 103700 | 10152493150 | 48550 | 48500 | 48550 | 48400 | 777 |
| 616 | 20230616 | 103600 | 10114818450 | 48500 | 48450 | 48600 | 48450 | 581 |
| 617 | 20230616 | 103500 | 10086645800 | 48450 | 48150 | 48550 | 48050 | 3769 |
| 618 | 20230616 | 103400 | 9904629850 | 48150 | 48000 | 48150 | 47900 | 3780 |
| 619 | 20230616 | 103300 | 9723358950 | 48000 | 48100 | 48150 | 47950 | 5579 |
| 620 | 20230616 | 103200 | 9455454900 | 48100 | 48100 | 48150 | 48050 | 895 |
| 621 | 20230616 | 103100 | 9412402100 | 48100 | 48300 | 48350 | 48100 | 7431 |
| 622 | 20230616 | 103000 | 9054115250 | 48300 | 48300 | 48350 | 48300 | 64 |
| 623 | 20230616 | 102900 | 9051024000 | 48300 | 48350 | 48350 | 48300 | 538 |
| 624 | 20230616 | 102800 | 9025018400 | 48350 | 48400 | 48400 | 48300 | 1165 |
| 625 | 20230616 | 102700 | 8968699650 | 48400 | 48350 | 48400 | 48350 | 146 |
| 626 | 20230616 | 102600 | 8961639350 | 48350 | 48400 | 48400 | 48350 | 1089 |
| 627 | 20230616 | 102500 | 8908953550 | 48350 | 48400 | 48450 | 48350 | 745 |
| 628 | 20230616 | 102400 | 8872902100 | 48450 | 48500 | 48500 | 48450 | 856 |
| 629 | 20230616 | 102300 | 8831413850 | 48500 | 48550 | 48550 | 48500 | 651 |
| 630 | 20230616 | 102200 | 8799836300 | 48500 | 48500 | 48550 | 48500 | 107 |
| 631 | 20230616 | 102100 | 8794646700 | 48500 | 48600 | 48600 | 48500 | 1669 |
| 632 | 20230616 | 102000 | 8713569350 | 48550 | 48600 | 48600 | 48550 | 123 |
| 633 | 20230616 | 101900 | 8707596950 | 48600 | 48450 | 48600 | 48450 | 470 |
| 634 | 20230616 | 101800 | 8684778650 | 48400 | 48350 | 48500 | 48350 | 3345 |
| 635 | 20230616 | 101700 | 8522888350 | 48350 | 48500 | 48500 | 48350 | 2423 |
| 636 | 20230616 | 101600 | 8405590850 | 48500 | 48500 | 48500 | 48450 | 469 |
| 637 | 20230616 | 101500 | 8382849900 | 48400 | 48500 | 48500 | 48400 | 111 |
| 638 | 20230616 | 101400 | 8377466950 | 48400 | 48550 | 48600 | 48400 | 358 |
| 639 | 20230616 | 101300 | 8360109400 | 48600 | 48450 | 48600 | 48450 | 1041 |
| 640 | 20230616 | 101200 | 8309623900 | 48450 | 48400 | 48450 | 48400 | 461 |
| 641 | 20230616 | 101100 | 8287308600 | 48400 | 48350 | 48450 | 48350 | 154 |
| 642 | 20230616 | 101000 | 8279850500 | 48350 | 48400 | 48400 | 48350 | 1348 |
| 643 | 20230616 | 100900 | 8214662800 | 48400 | 48400 | 48400 | 48350 | 1097 |
| 644 | 20230616 | 100800 | 8161580800 | 48400 | 48400 | 48500 | 48350 | 609 |
| 645 | 20230616 | 100700 | 8132105000 | 48400 | 48450 | 48500 | 48400 | 1447 |
| 646 | 20230616 | 100600 | 8062047700 | 48500 | 48450 | 48500 | 48450 | 462 |
| 647 | 20230616 | 100500 | 8039653500 | 48450 | 48550 | 48600 | 48400 | 2156 |
| 648 | 20230616 | 100400 | 7935224850 | 48550 | 48500 | 48550 | 48450 | 1369 |
| 649 | 20230616 | 100300 | 7868826600 | 48450 | 48550 | 48550 | 48450 | 573 |
| 650 | 20230616 | 100200 | 7841028100 | 48550 | 48650 | 48650 | 48500 | 1109 |
| 651 | 20230616 | 100100 | 7787188300 | 48600 | 48650 | 48650 | 48600 | 275 |
| 652 | 20230616 | 100000 | 7773818200 | 48650 | 48700 | 48750 | 48650 | 845 |
| 653 | 20230616 | 095900 | 7732658100 | 48650 | 48600 | 48750 | 48600 | 548 |
| 654 | 20230616 | 095800 | 7705971950 | 48700 | 48650 | 48700 | 48500 | 1316 |
| 655 | 20230616 | 095700 | 7641932150 | 48650 | 48550 | 48650 | 48450 | 615 |
| 656 | 20230616 | 095600 | 7612091550 | 48500 | 48600 | 48650 | 48500 | 298 |
| 657 | 20230616 | 095500 | 7597608850 | 48600 | 48500 | 48600 | 48500 | 650 |
| 658 | 20230616 | 095400 | 7566050200 | 48550 | 48550 | 48550 | 48500 | 400 |
| 659 | 20230616 | 095300 | 7546640500 | 48550 | 48650 | 48650 | 48500 | 749 |
| 660 | 20230616 | 095200 | 7510265850 | 48600 | 48700 | 48700 | 48600 | 59 |
| 661 | 20230616 | 095100 | 7507395900 | 48700 | 48650 | 48700 | 48600 | 245 |
| 662 | 20230616 | 095000 | 7495473250 | 48650 | 48700 | 48700 | 48550 | 178 |
| 663 | 20230616 | 094900 | 7486822400 | 48650 | 48400 | 48650 | 48400 | 1691 |
| 664 | 20230616 | 094800 | 7404861000 | 48400 | 48500 | 48500 | 48350 | 1177 |
| 665 | 20230616 | 094700 | 7347858250 | 48500 | 48550 | 48550 | 48500 | 659 |
| 666 | 20230616 | 094600 | 7315896200 | 48500 | 48700 | 48700 | 48500 | 2169 |
| 667 | 20230616 | 094500 | 7210630400 | 48650 | 48600 | 48650 | 48600 | 1198 |
| 668 | 20230616 | 094400 | 7152397050 | 48600 | 48650 | 48650 | 48550 | 2245 |
| 669 | 20230616 | 094300 | 7043320250 | 48650 | 48700 | 48700 | 48650 | 401 |
| 670 | 20230616 | 094200 | 7023806550 | 48700 | 48850 | 48850 | 48700 | 927 |
| 671 | 20230616 | 094100 | 6978596750 | 48850 | 48650 | 48850 | 48650 | 2785 |
| 672 | 20230616 | 094000 | 6842780800 | 48700 | 48700 | 48750 | 48700 | 455 |
| 673 | 20230616 | 093900 | 6820621800 | 48700 | 48650 | 48750 | 48600 | 817 |
| 674 | 20230616 | 093800 | 6780858400 | 48600 | 48750 | 48800 | 48600 | 2155 |
| 675 | 20230616 | 093700 | 6675928950 | 48800 | 48750 | 48850 | 48700 | 2809 |
| 676 | 20230616 | 093600 | 6538974600 | 48750 | 48750 | 48800 | 48750 | 1631 |
| 677 | 20230616 | 093500 | 6459433050 | 48750 | 48650 | 48800 | 48650 | 1772 |
| 678 | 20230616 | 093400 | 6373085800 | 48650 | 48550 | 48650 | 48550 | 636 |
| 679 | 20230616 | 093300 | 6342161400 | 48600 | 48700 | 48700 | 48550 | 1626 |
| 680 | 20230616 | 093200 | 6263066350 | 48700 | 48800 | 48800 | 48650 | 1329 |
| 681 | 20230616 | 093100 | 6198324100 | 48800 | 48600 | 48800 | 48550 | 2016 |
| 682 | 20230616 | 093000 | 6100263150 | 48600 | 48250 | 48600 | 48250 | 1797 |
| 683 | 20230616 | 092900 | 6013244700 | 48250 | 48200 | 48250 | 48150 | 1961 |
| 684 | 20230616 | 092800 | 5918696700 | 48200 | 48300 | 48300 | 48100 | 1930 |
| 685 | 20230616 | 092700 | 5825742550 | 48300 | 48550 | 48550 | 48250 | 7655 |
| 686 | 20230616 | 092600 | 5455125450 | 48600 | 48650 | 48700 | 48450 | 3521 |
| 687 | 20230616 | 092500 | 5284166600 | 48600 | 48700 | 48800 | 48600 | 3331 |
| 688 | 20230616 | 092400 | 5121929000 | 48650 | 48600 | 49000 | 48550 | 12599 |
| 689 | 20230616 | 092300 | 4507634500 | 48600 | 48450 | 48600 | 48450 | 4295 |
| 690 | 20230616 | 092200 | 4299247050 | 48500 | 48250 | 48500 | 48250 | 1707 |
| 691 | 20230616 | 092100 | 4216635200 | 48250 | 48150 | 48250 | 48050 | 1332 |
| 692 | 20230616 | 092000 | 4152501100 | 48150 | 47950 | 48150 | 47950 | 1747 |
| 693 | 20230616 | 091900 | 4068624800 | 47950 | 47900 | 47950 | 47900 | 2335 |
| 694 | 20230616 | 091800 | 3956727650 | 47900 | 47900 | 47950 | 47900 | 2404 |
| 695 | 20230616 | 091700 | 3841575400 | 47900 | 48000 | 48000 | 47900 | 7257 |
| 696 | 20230616 | 091600 | 3493572500 | 47950 | 48050 | 48050 | 47950 | 1575 |
| 697 | 20230616 | 091500 | 3417968050 | 48050 | 48050 | 48100 | 48000 | 1094 |
| 698 | 20230616 | 091400 | 3365366100 | 48100 | 47950 | 48100 | 47900 | 1674 |
| 699 | 20230616 | 091300 | 3285085950 | 47950 | 47900 | 48100 | 47900 | 3296 |
| 700 | 20230616 | 091200 | 3126949050 | 47950 | 48100 | 48100 | 47900 | 2919 |
| 701 | 20230616 | 091100 | 2986833900 | 48050 | 48050 | 48100 | 48050 | 1268 |
| 702 | 20230616 | 091000 | 2925854900 | 48050 | 48100 | 48150 | 48000 | 4379 |
| 703 | 20230616 | 090900 | 2715540900 | 48100 | 48250 | 48250 | 48050 | 2407 |
| 704 | 20230616 | 090800 | 2599704550 | 48250 | 48200 | 48250 | 48150 | 3223 |
| 705 | 20230616 | 090700 | 2444373800 | 48200 | 48200 | 48250 | 48050 | 3586 |
| 706 | 20230616 | 090600 | 2271687600 | 48200 | 47900 | 48250 | 47700 | 3657 |
| 707 | 20230616 | 090500 | 2096397950 | 47950 | 47550 | 48050 | 47550 | 2888 |
| 708 | 20230616 | 090400 | 1958324650 | 47500 | 47300 | 47500 | 47300 | 3852 |
| 709 | 20230616 | 090300 | 1775698100 | 47450 | 47300 | 47650 | 47250 | 7479 |
| 710 | 20230616 | 090200 | 1420655350 | 47250 | 47200 | 47350 | 47150 | 3618 |
| 711 | 20230616 | 090100 | 1249550500 | 47100 | 48000 | 48000 | 47100 | 11665 |
| 712 | 20230616 | 090000 | 695408950 | 48000 | 48500 | 48500 | 47850 | 13848 |