34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 193500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 7705 |
| 3 | 20230616 | 193400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 4 | 20230616 | 193300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 5 | 20230616 | 193200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 6 | 20230616 | 193100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 7 | 20230616 | 193000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 8 | 20230616 | 192900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 9 | 20230616 | 192800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 10 | 20230616 | 192700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 11 | 20230616 | 192600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 12 | 20230616 | 192500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 13 | 20230616 | 192400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 14 | 20230616 | 192300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 15 | 20230616 | 192200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 16 | 20230616 | 192100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 17 | 20230616 | 192000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 18 | 20230616 | 191900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 19 | 20230616 | 191800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 20 | 20230616 | 191700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 21 | 20230616 | 191600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 22 | 20230616 | 191500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 23 | 20230616 | 191400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 24 | 20230616 | 191300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 25 | 20230616 | 191200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 26 | 20230616 | 191100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 27 | 20230616 | 191000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 28 | 20230616 | 190900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 29 | 20230616 | 190800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 30 | 20230616 | 190700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 31 | 20230616 | 190600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 32 | 20230616 | 190500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 7705 |
| 33 | 20230616 | 190400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 34 | 20230616 | 190300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 35 | 20230616 | 190200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 36 | 20230616 | 190100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 37 | 20230616 | 190000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 38 | 20230616 | 185900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 39 | 20230616 | 185800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 40 | 20230616 | 185700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 41 | 20230616 | 185600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 42 | 20230616 | 185500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 43 | 20230616 | 185400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 44 | 20230616 | 185300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 45 | 20230616 | 185200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 46 | 20230616 | 185100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 47 | 20230616 | 185000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 48 | 20230616 | 184900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 49 | 20230616 | 184800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 50 | 20230616 | 184700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 51 | 20230616 | 184600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 52 | 20230616 | 184500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 53 | 20230616 | 184400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 54 | 20230616 | 184300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 55 | 20230616 | 184200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 56 | 20230616 | 184100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 57 | 20230616 | 184000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 58 | 20230616 | 183900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 59 | 20230616 | 183800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 60 | 20230616 | 183700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 61 | 20230616 | 183600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 62 | 20230616 | 183500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 7705 |
| 63 | 20230616 | 183400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 64 | 20230616 | 183300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 65 | 20230616 | 183200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 66 | 20230616 | 183100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 67 | 20230616 | 183000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 68 | 20230616 | 182900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 69 | 20230616 | 182800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 70 | 20230616 | 182700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 71 | 20230616 | 182600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 72 | 20230616 | 182500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 73 | 20230616 | 182400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 74 | 20230616 | 182300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 75 | 20230616 | 182200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 76 | 20230616 | 182100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 77 | 20230616 | 182000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 78 | 20230616 | 181900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 79 | 20230616 | 181800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 80 | 20230616 | 181700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 81 | 20230616 | 181600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 82 | 20230616 | 181500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 83 | 20230616 | 181400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 84 | 20230616 | 181300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 85 | 20230616 | 181200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 86 | 20230616 | 181100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 87 | 20230616 | 181000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 88 | 20230616 | 180900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 89 | 20230616 | 180800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 90 | 20230616 | 180700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 91 | 20230616 | 180600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 92 | 20230616 | 180500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 7705 |
| 93 | 20230616 | 180400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 94 | 20230616 | 180300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 95 | 20230616 | 180200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 96 | 20230616 | 180100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 97 | 20230616 | 180000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 98 | 20230616 | 175900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 99 | 20230616 | 175800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 100 | 20230616 | 175700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 101 | 20230616 | 175600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 102 | 20230616 | 175500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 103 | 20230616 | 175400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 104 | 20230616 | 175300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 105 | 20230616 | 175200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 106 | 20230616 | 175100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 107 | 20230616 | 175000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 108 | 20230616 | 174900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 109 | 20230616 | 174800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 110 | 20230616 | 174700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 111 | 20230616 | 174600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 112 | 20230616 | 174500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 113 | 20230616 | 174400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 114 | 20230616 | 174300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 115 | 20230616 | 174200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 116 | 20230616 | 174100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 117 | 20230616 | 174000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 118 | 20230616 | 173900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 119 | 20230616 | 173800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 120 | 20230616 | 173700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 121 | 20230616 | 173600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 122 | 20230616 | 173500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 7705 |
| 123 | 20230616 | 173400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 124 | 20230616 | 173300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 125 | 20230616 | 173200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 126 | 20230616 | 173100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 127 | 20230616 | 173000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 128 | 20230616 | 172900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 129 | 20230616 | 172800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 130 | 20230616 | 172700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 131 | 20230616 | 172600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 132 | 20230616 | 172500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 133 | 20230616 | 172400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 134 | 20230616 | 172300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 135 | 20230616 | 172200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 136 | 20230616 | 172100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 137 | 20230616 | 172000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 138 | 20230616 | 171900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 139 | 20230616 | 171800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 140 | 20230616 | 171700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 141 | 20230616 | 171600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 142 | 20230616 | 171500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 143 | 20230616 | 171400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 144 | 20230616 | 171300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 145 | 20230616 | 171200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 146 | 20230616 | 171100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 147 | 20230616 | 171000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 148 | 20230616 | 170900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 149 | 20230616 | 170800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 150 | 20230616 | 170700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 151 | 20230616 | 170600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 152 | 20230616 | 170500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 7705 |
| 153 | 20230616 | 170400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 154 | 20230616 | 170300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 155 | 20230616 | 170200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 156 | 20230616 | 170100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 157 | 20230616 | 170000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 158 | 20230616 | 165900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 159 | 20230616 | 165800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 160 | 20230616 | 165700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 161 | 20230616 | 165600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 162 | 20230616 | 165500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 163 | 20230616 | 165400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 164 | 20230616 | 165300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 165 | 20230616 | 165200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 166 | 20230616 | 165100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 167 | 20230616 | 165000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 168 | 20230616 | 164900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 169 | 20230616 | 164800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 170 | 20230616 | 164700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 171 | 20230616 | 164600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 172 | 20230616 | 164500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 173 | 20230616 | 164400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 174 | 20230616 | 164300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 175 | 20230616 | 164200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 176 | 20230616 | 164100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 177 | 20230616 | 164000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 178 | 20230616 | 163900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 179 | 20230616 | 163800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 180 | 20230616 | 163700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 181 | 20230616 | 163600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 182 | 20230616 | 163500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 7705 |
| 183 | 20230616 | 163400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 184 | 20230616 | 163300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 185 | 20230616 | 163200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 186 | 20230616 | 163100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 187 | 20230616 | 163000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 188 | 20230616 | 162900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 189 | 20230616 | 162800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 190 | 20230616 | 162700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 191 | 20230616 | 162600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 192 | 20230616 | 162500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 193 | 20230616 | 162400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 194 | 20230616 | 162300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 195 | 20230616 | 162200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 196 | 20230616 | 162100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 197 | 20230616 | 162000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 198 | 20230616 | 161900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 199 | 20230616 | 161800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 200 | 20230616 | 161700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 201 | 20230616 | 161600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 202 | 20230616 | 161500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 203 | 20230616 | 161400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 204 | 20230616 | 161300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 205 | 20230616 | 161200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 206 | 20230616 | 161100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 207 | 20230616 | 161000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 208 | 20230616 | 160900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 209 | 20230616 | 160800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 210 | 20230616 | 160700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 211 | 20230616 | 160600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 212 | 20230616 | 160500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 7705 |
| 213 | 20230616 | 160400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 214 | 20230616 | 160300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 215 | 20230616 | 160200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 216 | 20230616 | 160100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 217 | 20230616 | 160000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 218 | 20230616 | 155900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 219 | 20230616 | 155800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 220 | 20230616 | 155700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 221 | 20230616 | 155600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 222 | 20230616 | 155500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 223 | 20230616 | 155400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 224 | 20230616 | 155300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 225 | 20230616 | 155200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 226 | 20230616 | 155100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 227 | 20230616 | 155000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 228 | 20230616 | 154900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 229 | 20230616 | 154800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 230 | 20230616 | 154700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 231 | 20230616 | 154600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 232 | 20230616 | 154500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 233 | 20230616 | 154400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 234 | 20230616 | 154300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 235 | 20230616 | 154200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 236 | 20230616 | 154100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 237 | 20230616 | 154000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 238 | 20230616 | 153900 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 239 | 20230616 | 153800 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 240 | 20230616 | 153700 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 241 | 20230616 | 153600 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 242 | 20230616 | 153500 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 7705 |
| 243 | 20230616 | 153400 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 244 | 20230616 | 153300 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 245 | 20230616 | 153200 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 246 | 20230616 | 153100 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 0 |
| 247 | 20230616 | 153000 | 3563291340 | 19410 | 19410 | 19410 | 19410 | 7705 |
| 248 | 20230616 | 152900 | 3413737290 | 19420 | 19420 | 19420 | 19420 | 0 |
| 249 | 20230616 | 152800 | 3413737290 | 19420 | 19420 | 19420 | 19420 | 0 |
| 250 | 20230616 | 152700 | 3413737290 | 19420 | 19420 | 19420 | 19420 | 0 |
| 251 | 20230616 | 152600 | 3413737290 | 19420 | 19420 | 19420 | 19420 | 0 |
| 252 | 20230616 | 152500 | 3413737290 | 19420 | 19420 | 19420 | 19420 | 0 |
| 253 | 20230616 | 152400 | 3413737290 | 19420 | 19420 | 19420 | 19420 | 0 |
| 254 | 20230616 | 152300 | 3413737290 | 19420 | 19420 | 19420 | 19420 | 0 |
| 255 | 20230616 | 152200 | 3413737290 | 19420 | 19420 | 19420 | 19420 | 0 |
| 256 | 20230616 | 152100 | 3413737290 | 19420 | 19420 | 19420 | 19420 | 0 |
| 257 | 20230616 | 152000 | 3413737290 | 19420 | 19420 | 19420 | 19420 | 0 |
| 258 | 20230616 | 151900 | 3413737290 | 19420 | 19440 | 19480 | 19420 | 540 |
| 259 | 20230616 | 151800 | 3403241720 | 19430 | 19440 | 19490 | 19430 | 328 |
| 260 | 20230616 | 151700 | 3396860350 | 19440 | 19420 | 19490 | 19420 | 416 |
| 261 | 20230616 | 151600 | 3388770670 | 19410 | 19420 | 19420 | 19410 | 259 |
| 262 | 20230616 | 151500 | 3383742300 | 19420 | 19380 | 19420 | 19380 | 463 |
| 263 | 20230616 | 151400 | 3374761490 | 19380 | 19380 | 19400 | 19380 | 217 |
| 264 | 20230616 | 151300 | 3370554710 | 19380 | 19380 | 19400 | 19380 | 130 |
| 265 | 20230616 | 151200 | 3368033310 | 19380 | 19390 | 19390 | 19380 | 1305 |
| 266 | 20230616 | 151100 | 3342740160 | 19390 | 19410 | 19410 | 19390 | 1254 |
| 267 | 20230616 | 151000 | 3318423500 | 19410 | 19410 | 19410 | 19410 | 243 |
| 268 | 20230616 | 150900 | 3313706870 | 19420 | 19400 | 19420 | 19400 | 256 |
| 269 | 20230616 | 150800 | 3308737660 | 19410 | 19400 | 19410 | 19400 | 392 |
| 270 | 20230616 | 150700 | 3301132020 | 19400 | 19400 | 19400 | 19400 | 116 |
| 271 | 20230616 | 150600 | 3298881620 | 19390 | 19390 | 19390 | 19390 | 120 |
| 272 | 20230616 | 150500 | 3296554820 | 19390 | 19390 | 19390 | 19390 | 137 |
| 273 | 20230616 | 150400 | 3293898390 | 19380 | 19380 | 19380 | 19380 | 195 |
| 274 | 20230616 | 150300 | 3290119290 | 19370 | 19370 | 19370 | 19370 | 120 |
| 275 | 20230616 | 150200 | 3287794890 | 19380 | 19380 | 19380 | 19380 | 13 |
| 276 | 20230616 | 150100 | 3287542950 | 19380 | 19380 | 19380 | 19380 | 159 |
| 277 | 20230616 | 150000 | 3284461530 | 19370 | 19370 | 19380 | 19370 | 55 |
| 278 | 20230616 | 145900 | 3283396170 | 19370 | 19370 | 19380 | 19370 | 604 |
| 279 | 20230616 | 145800 | 3271696440 | 19370 | 19370 | 19380 | 19370 | 234 |
| 280 | 20230616 | 145700 | 3267163350 | 19370 | 19370 | 19380 | 19370 | 185 |
| 281 | 20230616 | 145600 | 3263578940 | 19370 | 19370 | 19380 | 19370 | 162 |
| 282 | 20230616 | 145500 | 3260440850 | 19370 | 19380 | 19380 | 19370 | 251 |
| 283 | 20230616 | 145400 | 3255578960 | 19380 | 19390 | 19390 | 19370 | 466 |
| 284 | 20230616 | 145300 | 3246546820 | 19400 | 19400 | 19430 | 19390 | 601 |
| 285 | 20230616 | 145200 | 3234887380 | 19400 | 19400 | 19400 | 19400 | 345 |
| 286 | 20230616 | 145100 | 3228194380 | 19440 | 19430 | 19440 | 19410 | 1606 |
| 287 | 20230616 | 145000 | 3196993750 | 19440 | 19440 | 19440 | 19440 | 225 |
| 288 | 20230616 | 144900 | 3192619750 | 19440 | 19440 | 19440 | 19440 | 107 |
| 289 | 20230616 | 144800 | 3190539670 | 19430 | 19430 | 19430 | 19430 | 10 |
| 290 | 20230616 | 144700 | 3190345370 | 19430 | 19440 | 19440 | 19430 | 130 |
| 291 | 20230616 | 144600 | 3187819460 | 19430 | 19430 | 19450 | 19430 | 232 |
| 292 | 20230616 | 144500 | 3183311480 | 19430 | 19410 | 19430 | 19410 | 404 |
| 293 | 20230616 | 144400 | 3175466920 | 19410 | 19410 | 19410 | 19410 | 1 |
| 294 | 20230616 | 144300 | 3175447510 | 19400 | 19400 | 19400 | 19400 | 230 |
| 295 | 20230616 | 144200 | 3170985510 | 19400 | 19400 | 19400 | 19400 | 16 |
| 296 | 20230616 | 144100 | 3170675110 | 19390 | 19390 | 19390 | 19390 | 66 |
| 297 | 20230616 | 144000 | 3169395370 | 19390 | 19390 | 19400 | 19390 | 115 |
| 298 | 20230616 | 143900 | 3167165510 | 19390 | 19380 | 19390 | 19380 | 415 |
| 299 | 20230616 | 143800 | 3159122710 | 19380 | 19380 | 19380 | 19380 | 100 |
| 300 | 20230616 | 143700 | 3157184710 | 19390 | 19390 | 19390 | 19390 | 20 |
| 301 | 20230616 | 143600 | 3156796910 | 19390 | 19380 | 19390 | 19380 | 49 |
| 302 | 20230616 | 143500 | 3155847140 | 19410 | 19370 | 19410 | 19370 | 7 |
| 303 | 20230616 | 143400 | 3155711430 | 19370 | 19370 | 19370 | 19370 | 156 |
| 304 | 20230616 | 143300 | 3152689710 | 19370 | 19370 | 19370 | 19370 | 232 |
| 305 | 20230616 | 143200 | 3148195870 | 19370 | 19370 | 19370 | 19370 | 828 |
| 306 | 20230616 | 143100 | 3132157510 | 19370 | 19370 | 19370 | 19370 | 63 |
| 307 | 20230616 | 143000 | 3130937200 | 19370 | 19360 | 19370 | 19360 | 17 |
| 308 | 20230616 | 142900 | 3130607940 | 19370 | 19370 | 19370 | 19370 | 267 |
| 309 | 20230616 | 142800 | 3125436150 | 19370 | 19370 | 19370 | 19370 | 121 |
| 310 | 20230616 | 142700 | 3123092380 | 19370 | 19370 | 19370 | 19370 | 13 |
| 311 | 20230616 | 142600 | 3122840570 | 19360 | 19400 | 19400 | 19360 | 542 |
| 312 | 20230616 | 142500 | 3112339530 | 19400 | 19360 | 19400 | 19360 | 878 |
| 313 | 20230616 | 142400 | 3095309060 | 19360 | 19360 | 19360 | 19360 | 120 |
| 314 | 20230616 | 142300 | 3092985860 | 19360 | 19360 | 19360 | 19360 | 14 |
| 315 | 20230616 | 142200 | 3092714820 | 19380 | 19380 | 19380 | 19380 | 103 |
| 316 | 20230616 | 142100 | 3090718680 | 19360 | 19360 | 19360 | 19360 | 247 |
| 317 | 20230616 | 142000 | 3085936760 | 19360 | 19360 | 19360 | 19360 | 50 |
| 318 | 20230616 | 141900 | 3084968760 | 19360 | 19360 | 19360 | 19360 | 32 |
| 319 | 20230616 | 141800 | 3084349240 | 19360 | 19350 | 19360 | 19350 | 251 |
| 320 | 20230616 | 141700 | 3079491880 | 19350 | 19350 | 19350 | 19350 | 26 |
| 321 | 20230616 | 141600 | 3078988780 | 19350 | 19350 | 19350 | 19350 | 133 |
| 322 | 20230616 | 141500 | 3076415230 | 19350 | 19350 | 19350 | 19350 | 11 |
| 323 | 20230616 | 141400 | 3076202380 | 19350 | 19340 | 19350 | 19340 | 913 |
| 324 | 20230616 | 141300 | 3058541930 | 19350 | 19350 | 19350 | 19350 | 144 |
| 325 | 20230616 | 141200 | 3055755530 | 19350 | 19340 | 19350 | 19340 | 563 |
| 326 | 20230616 | 141100 | 3044861800 | 19330 | 19360 | 19360 | 19330 | 2393 |
| 327 | 20230616 | 141000 | 2998562540 | 19360 | 19390 | 19390 | 19360 | 3261 |
| 328 | 20230616 | 140900 | 2935361830 | 19400 | 19390 | 19400 | 19390 | 209 |
| 329 | 20230616 | 140800 | 2931309220 | 19390 | 19390 | 19390 | 19390 | 55 |
| 330 | 20230616 | 140700 | 2930242770 | 19390 | 19400 | 19400 | 19390 | 163 |
| 331 | 20230616 | 140600 | 2927080700 | 19400 | 19410 | 19410 | 19400 | 1291 |
| 332 | 20230616 | 140500 | 2902034160 | 19410 | 19410 | 19410 | 19410 | 975 |
| 333 | 20230616 | 140400 | 2883109410 | 19410 | 19420 | 19420 | 19410 | 165 |
| 334 | 20230616 | 140300 | 2879905710 | 19420 | 19420 | 19420 | 19420 | 3 |
| 335 | 20230616 | 140200 | 2879847450 | 19410 | 19420 | 19420 | 19410 | 111 |
| 336 | 20230616 | 140100 | 2877692730 | 19420 | 19430 | 19430 | 19420 | 130 |
| 337 | 20230616 | 140000 | 2875168120 | 19440 | 19440 | 19440 | 19440 | 10 |
| 338 | 20230616 | 135900 | 2874973720 | 19450 | 19420 | 19450 | 19410 | 732 |
| 339 | 20230616 | 135800 | 2860758810 | 19420 | 19420 | 19420 | 19420 | 187 |
| 340 | 20230616 | 135700 | 2857127270 | 19420 | 19420 | 19420 | 19420 | 53 |
| 341 | 20230616 | 135600 | 2856098010 | 19430 | 19420 | 19430 | 19420 | 106 |
| 342 | 20230616 | 135500 | 2854039460 | 19420 | 19420 | 19420 | 19420 | 83 |
| 343 | 20230616 | 135400 | 2852427600 | 19420 | 19420 | 19420 | 19420 | 76 |
| 344 | 20230616 | 135300 | 2850951680 | 19420 | 19410 | 19440 | 19410 | 260 |
| 345 | 20230616 | 135200 | 2845902600 | 19440 | 19440 | 19440 | 19440 | 3 |
| 346 | 20230616 | 135100 | 2845844280 | 19440 | 19440 | 19440 | 19440 | 0 |
| 347 | 20230616 | 135000 | 2845844280 | 19440 | 19440 | 19440 | 19420 | 3458 |
| 348 | 20230616 | 134900 | 2778633600 | 19450 | 19460 | 19460 | 19450 | 314 |
| 349 | 20230616 | 134800 | 2772526190 | 19450 | 19450 | 19450 | 19450 | 0 |
| 350 | 20230616 | 134700 | 2772526190 | 19450 | 19460 | 19460 | 19450 | 6 |
| 351 | 20230616 | 134600 | 2772409440 | 19450 | 19440 | 19450 | 19440 | 228 |
| 352 | 20230616 | 134500 | 2767976040 | 19440 | 19450 | 19450 | 19440 | 386 |
| 353 | 20230616 | 134400 | 2760471690 | 19440 | 19440 | 19440 | 19440 | 0 |
| 354 | 20230616 | 134300 | 2760471690 | 19440 | 19450 | 19450 | 19440 | 108 |
| 355 | 20230616 | 134200 | 2758371160 | 19450 | 19450 | 19450 | 19450 | 24 |
| 356 | 20230616 | 134100 | 2757904360 | 19450 | 19450 | 19450 | 19450 | 17 |
| 357 | 20230616 | 134000 | 2757573710 | 19450 | 19450 | 19450 | 19450 | 5 |
| 358 | 20230616 | 133900 | 2757476460 | 19450 | 19450 | 19450 | 19440 | 886 |
| 359 | 20230616 | 133800 | 2740247440 | 19460 | 19470 | 19470 | 19460 | 256 |
| 360 | 20230616 | 133700 | 2735265640 | 19470 | 19460 | 19490 | 19460 | 27 |
| 361 | 20230616 | 133600 | 2734740110 | 19460 | 19490 | 19490 | 19460 | 4154 |
| 362 | 20230616 | 133500 | 2653876170 | 19500 | 19500 | 19500 | 19490 | 541 |
| 363 | 20230616 | 133400 | 2643327170 | 19500 | 19500 | 19500 | 19500 | 314 |
| 364 | 20230616 | 133300 | 2637204170 | 19500 | 19510 | 19510 | 19500 | 160 |
| 365 | 20230616 | 133200 | 2634082620 | 19510 | 19510 | 19510 | 19510 | 1 |
| 366 | 20230616 | 133100 | 2634063110 | 19530 | 19520 | 19530 | 19520 | 518 |
| 367 | 20230616 | 133000 | 2623948750 | 19530 | 19530 | 19530 | 19530 | 53 |
| 368 | 20230616 | 132900 | 2622913660 | 19520 | 19520 | 19520 | 19520 | 51 |
| 369 | 20230616 | 132800 | 2621918140 | 19520 | 19520 | 19520 | 19520 | 60 |
| 370 | 20230616 | 132700 | 2620746940 | 19520 | 19520 | 19520 | 19520 | 130 |
| 371 | 20230616 | 132600 | 2618209340 | 19500 | 19520 | 19520 | 19500 | 124 |
| 372 | 20230616 | 132500 | 2615791260 | 19520 | 19490 | 19520 | 19490 | 1685 |
| 373 | 20230616 | 132400 | 2582935900 | 19490 | 19490 | 19490 | 19490 | 0 |
| 374 | 20230616 | 132300 | 2582935900 | 19490 | 19490 | 19490 | 19490 | 120 |
| 375 | 20230616 | 132200 | 2580597100 | 19500 | 19490 | 19500 | 19480 | 147 |
| 376 | 20230616 | 132100 | 2577732050 | 19490 | 19480 | 19490 | 19480 | 61 |
| 377 | 20230616 | 132000 | 2576543460 | 19480 | 19480 | 19480 | 19480 | 108 |
| 378 | 20230616 | 131900 | 2574439620 | 19490 | 19490 | 19490 | 19490 | 0 |
| 379 | 20230616 | 131800 | 2574439620 | 19490 | 19490 | 19490 | 19490 | 3 |
| 380 | 20230616 | 131700 | 2574381150 | 19490 | 19490 | 19490 | 19490 | 39 |
| 381 | 20230616 | 131600 | 2573621040 | 19490 | 19490 | 19490 | 19490 | 706 |
| 382 | 20230616 | 131500 | 2559861100 | 19490 | 19490 | 19500 | 19490 | 120 |
| 383 | 20230616 | 131400 | 2557522200 | 19500 | 19500 | 19500 | 19500 | 13 |
| 384 | 20230616 | 131300 | 2557268700 | 19500 | 19500 | 19500 | 19500 | 135 |
| 385 | 20230616 | 131200 | 2554636200 | 19500 | 19490 | 19500 | 19490 | 31 |
| 386 | 20230616 | 131100 | 2554031710 | 19500 | 19500 | 19500 | 19500 | 100 |
| 387 | 20230616 | 131000 | 2552081710 | 19490 | 19480 | 19490 | 19480 | 361 |
| 388 | 20230616 | 130900 | 2545047380 | 19470 | 19450 | 19470 | 19440 | 380 |
| 389 | 20230616 | 130800 | 2537654420 | 19460 | 19460 | 19460 | 19460 | 8 |
| 390 | 20230616 | 130700 | 2537498740 | 19460 | 19460 | 19460 | 19460 | 94 |
| 391 | 20230616 | 130600 | 2535669500 | 19460 | 19460 | 19460 | 19460 | 0 |
| 392 | 20230616 | 130500 | 2535669500 | 19460 | 19460 | 19460 | 19460 | 50 |
| 393 | 20230616 | 130400 | 2534696500 | 19440 | 19450 | 19450 | 19440 | 320 |
| 394 | 20230616 | 130300 | 2528473090 | 19450 | 19450 | 19450 | 19450 | 0 |
| 395 | 20230616 | 130200 | 2528473090 | 19450 | 19450 | 19450 | 19450 | 88 |
| 396 | 20230616 | 130100 | 2526761490 | 19450 | 19450 | 19450 | 19450 | 0 |
| 397 | 20230616 | 130000 | 2526761490 | 19450 | 19450 | 19450 | 19440 | 673 |
| 398 | 20230616 | 125900 | 2513672460 | 19450 | 19450 | 19450 | 19450 | 72 |
| 399 | 20230616 | 125800 | 2512272060 | 19450 | 19450 | 19450 | 19450 | 1 |
| 400 | 20230616 | 125700 | 2512252610 | 19470 | 19450 | 19470 | 19450 | 54 |
| 401 | 20230616 | 125600 | 2511201310 | 19450 | 19440 | 19450 | 19440 | 210 |
| 402 | 20230616 | 125500 | 2507118260 | 19430 | 19440 | 19450 | 19430 | 520 |
| 403 | 20230616 | 125400 | 2497013320 | 19450 | 19450 | 19450 | 19440 | 136 |
| 404 | 20230616 | 125300 | 2494369250 | 19450 | 19450 | 19450 | 19450 | 459 |
| 405 | 20230616 | 125200 | 2485441700 | 19470 | 19470 | 19470 | 19470 | 0 |
| 406 | 20230616 | 125100 | 2485441700 | 19470 | 19470 | 19470 | 19470 | 16 |
| 407 | 20230616 | 125000 | 2485130180 | 19470 | 19470 | 19470 | 19470 | 2 |
| 408 | 20230616 | 124900 | 2485091240 | 19470 | 19450 | 19470 | 19450 | 188 |
| 409 | 20230616 | 124800 | 2481433500 | 19450 | 19450 | 19450 | 19450 | 9 |
| 410 | 20230616 | 124700 | 2481258450 | 19440 | 19440 | 19440 | 19440 | 289 |
| 411 | 20230616 | 124600 | 2475640290 | 19450 | 19450 | 19450 | 19450 | 101 |
| 412 | 20230616 | 124500 | 2473675840 | 19470 | 19440 | 19470 | 19440 | 298 |
| 413 | 20230616 | 124400 | 2467880740 | 19440 | 19450 | 19450 | 19440 | 714 |
| 414 | 20230616 | 124300 | 2453995480 | 19440 | 19420 | 19440 | 19420 | 122 |
| 415 | 20230616 | 124200 | 2451623840 | 19430 | 19420 | 19430 | 19420 | 446 |
| 416 | 20230616 | 124100 | 2442962320 | 19440 | 19440 | 19440 | 19440 | 0 |
| 417 | 20230616 | 124000 | 2442962320 | 19440 | 19430 | 19440 | 19430 | 50 |
| 418 | 20230616 | 123900 | 2441990330 | 19430 | 19440 | 19440 | 19430 | 1424 |
| 419 | 20230616 | 123800 | 2414316100 | 19440 | 19450 | 19450 | 19440 | 134 |
| 420 | 20230616 | 123700 | 2411711070 | 19440 | 19440 | 19440 | 19440 | 120 |
| 421 | 20230616 | 123600 | 2409378270 | 19440 | 19450 | 19450 | 19440 | 454 |
| 422 | 20230616 | 123500 | 2400548290 | 19470 | 19470 | 19470 | 19450 | 186 |
| 423 | 20230616 | 123400 | 2396928780 | 19470 | 19470 | 19470 | 19470 | 100 |
| 424 | 20230616 | 123300 | 2394981780 | 19480 | 19480 | 19480 | 19480 | 124 |
| 425 | 20230616 | 123200 | 2392566260 | 19480 | 19480 | 19480 | 19480 | 55 |
| 426 | 20230616 | 123100 | 2391494860 | 19480 | 19470 | 19480 | 19460 | 330 |
| 427 | 20230616 | 123000 | 2385066650 | 19460 | 19460 | 19460 | 19460 | 156 |
| 428 | 20230616 | 122900 | 2382030890 | 19460 | 19460 | 19460 | 19460 | 67 |
| 429 | 20230616 | 122800 | 2380727070 | 19450 | 19450 | 19450 | 19450 | 52 |
| 430 | 20230616 | 122700 | 2379715670 | 19470 | 19450 | 19470 | 19450 | 689 |
| 431 | 20230616 | 122600 | 2366314600 | 19450 | 19450 | 19450 | 19450 | 111 |
| 432 | 20230616 | 122500 | 2364155650 | 19480 | 19470 | 19480 | 19470 | 125 |
| 433 | 20230616 | 122400 | 2361721810 | 19450 | 19450 | 19450 | 19450 | 0 |
| 434 | 20230616 | 122300 | 2361721810 | 19450 | 19450 | 19450 | 19450 | 0 |
| 435 | 20230616 | 122200 | 2361721810 | 19450 | 19440 | 19450 | 19440 | 134 |
| 436 | 20230616 | 122100 | 2359116710 | 19440 | 19450 | 19450 | 19440 | 60 |
| 437 | 20230616 | 122000 | 2357949890 | 19470 | 19450 | 19470 | 19440 | 284 |
| 438 | 20230616 | 121900 | 2352426490 | 19450 | 19460 | 19460 | 19450 | 584 |
| 439 | 20230616 | 121800 | 2341062460 | 19460 | 19460 | 19460 | 19460 | 167 |
| 440 | 20230616 | 121700 | 2337812640 | 19460 | 19460 | 19460 | 19460 | 0 |
| 441 | 20230616 | 121600 | 2337812640 | 19460 | 19470 | 19470 | 19460 | 28 |
| 442 | 20230616 | 121500 | 2337267740 | 19470 | 19470 | 19470 | 19470 | 35 |
| 443 | 20230616 | 121400 | 2336586290 | 19470 | 19500 | 19500 | 19470 | 66 |
| 444 | 20230616 | 121300 | 2335300940 | 19500 | 19510 | 19510 | 19500 | 482 |
| 445 | 20230616 | 121200 | 2325897280 | 19510 | 19500 | 19510 | 19500 | 973 |
| 446 | 20230616 | 121100 | 2306923410 | 19500 | 19500 | 19500 | 19500 | 2 |
| 447 | 20230616 | 121000 | 2306884410 | 19500 | 19500 | 19500 | 19500 | 701 |
| 448 | 20230616 | 120900 | 2293214910 | 19450 | 19450 | 19450 | 19450 | 0 |
| 449 | 20230616 | 120800 | 2293214910 | 19450 | 19450 | 19450 | 19450 | 10 |
| 450 | 20230616 | 120700 | 2293020410 | 19450 | 19450 | 19450 | 19450 | 321 |
| 451 | 20230616 | 120600 | 2286776960 | 19450 | 19470 | 19470 | 19450 | 203 |
| 452 | 20230616 | 120500 | 2282828490 | 19450 | 19450 | 19450 | 19450 | 111 |
| 453 | 20230616 | 120400 | 2280669540 | 19450 | 19450 | 19450 | 19450 | 1 |
| 454 | 20230616 | 120300 | 2280650090 | 19450 | 19450 | 19450 | 19440 | 360 |
| 455 | 20230616 | 120200 | 2273650490 | 19450 | 19450 | 19450 | 19450 | 0 |
| 456 | 20230616 | 120100 | 2273650490 | 19450 | 19450 | 19450 | 19450 | 0 |
| 457 | 20230616 | 120000 | 2273650490 | 19450 | 19450 | 19450 | 19450 | 20 |
| 458 | 20230616 | 115900 | 2273261490 | 19440 | 19440 | 19450 | 19440 | 344 |
| 459 | 20230616 | 115800 | 2266573730 | 19440 | 19440 | 19440 | 19440 | 167 |
| 460 | 20230616 | 115700 | 2263327250 | 19440 | 19440 | 19440 | 19440 | 870 |
| 461 | 20230616 | 115600 | 2246414450 | 19450 | 19450 | 19450 | 19450 | 294 |
| 462 | 20230616 | 115500 | 2240696150 | 19450 | 19460 | 19460 | 19450 | 121 |
| 463 | 20230616 | 115400 | 2238342690 | 19450 | 19450 | 19450 | 19450 | 0 |
| 464 | 20230616 | 115300 | 2238342690 | 19450 | 19450 | 19450 | 19450 | 119 |
| 465 | 20230616 | 115200 | 2236028140 | 19450 | 19440 | 19450 | 19440 | 74 |
| 466 | 20230616 | 115100 | 2234589560 | 19450 | 19450 | 19450 | 19450 | 0 |
| 467 | 20230616 | 115000 | 2234589560 | 19450 | 19450 | 19450 | 19450 | 168 |
| 468 | 20230616 | 114900 | 2231321960 | 19450 | 19450 | 19450 | 19450 | 0 |
| 469 | 20230616 | 114800 | 2231321960 | 19450 | 19450 | 19450 | 19450 | 100 |
| 470 | 20230616 | 114700 | 2229376960 | 19460 | 19470 | 19470 | 19460 | 589 |
| 471 | 20230616 | 114600 | 2217910270 | 19460 | 19460 | 19460 | 19460 | 97 |
| 472 | 20230616 | 114500 | 2216022650 | 19460 | 19460 | 19460 | 19460 | 0 |
| 473 | 20230616 | 114400 | 2216022650 | 19460 | 19450 | 19460 | 19450 | 196 |
| 474 | 20230616 | 114300 | 2212210200 | 19450 | 19450 | 19450 | 19450 | 0 |
| 475 | 20230616 | 114200 | 2212210200 | 19450 | 19450 | 19450 | 19450 | 0 |
| 476 | 20230616 | 114100 | 2212210200 | 19450 | 19450 | 19450 | 19450 | 80 |
| 477 | 20230616 | 114000 | 2210654200 | 19450 | 19450 | 19450 | 19450 | 137 |
| 478 | 20230616 | 113900 | 2207989550 | 19470 | 19470 | 19470 | 19460 | 155 |
| 479 | 20230616 | 113800 | 2204972340 | 19470 | 19470 | 19470 | 19470 | 5 |
| 480 | 20230616 | 113700 | 2204874990 | 19470 | 19490 | 19490 | 19460 | 81 |
| 481 | 20230616 | 113600 | 2203296930 | 19460 | 19470 | 19470 | 19460 | 600 |
| 482 | 20230616 | 113500 | 2191620390 | 19490 | 19490 | 19490 | 19490 | 45 |
| 483 | 20230616 | 113400 | 2190743340 | 19480 | 19470 | 19480 | 19470 | 25 |
| 484 | 20230616 | 113300 | 2190256400 | 19460 | 19460 | 19460 | 19460 | 5 |
| 485 | 20230616 | 113200 | 2190159100 | 19460 | 19460 | 19460 | 19460 | 147 |
| 486 | 20230616 | 113100 | 2187298480 | 19460 | 19460 | 19460 | 19460 | 0 |
| 487 | 20230616 | 113000 | 2187298480 | 19460 | 19460 | 19460 | 19460 | 0 |
| 488 | 20230616 | 112900 | 2187298480 | 19460 | 19480 | 19480 | 19460 | 40 |
| 489 | 20230616 | 112800 | 2186519780 | 19450 | 19450 | 19450 | 19450 | 120 |
| 490 | 20230616 | 112700 | 2184185780 | 19450 | 19450 | 19450 | 19450 | 35 |
| 491 | 20230616 | 112600 | 2183505030 | 19460 | 19460 | 19460 | 19460 | 124 |
| 492 | 20230616 | 112500 | 2181091990 | 19440 | 19440 | 19440 | 19440 | 266 |
| 493 | 20230616 | 112400 | 2175920950 | 19440 | 19440 | 19440 | 19440 | 407 |
| 494 | 20230616 | 112300 | 2168008870 | 19450 | 19450 | 19450 | 19450 | 164 |
| 495 | 20230616 | 112200 | 2164819070 | 19450 | 19450 | 19450 | 19450 | 40 |
| 496 | 20230616 | 112100 | 2164041070 | 19450 | 19450 | 19450 | 19450 | 951 |
| 497 | 20230616 | 112000 | 2145544120 | 19460 | 19460 | 19460 | 19460 | 530 |
| 498 | 20230616 | 111900 | 2135230320 | 19460 | 19450 | 19460 | 19450 | 85 |
| 499 | 20230616 | 111800 | 2133576620 | 19460 | 19460 | 19460 | 19450 | 43 |
| 500 | 20230616 | 111700 | 2132740240 | 19450 | 19460 | 19460 | 19450 | 253 |
| 501 | 20230616 | 111600 | 2127818520 | 19460 | 19460 | 19460 | 19460 | 0 |
| 502 | 20230616 | 111500 | 2127818520 | 19460 | 19460 | 19460 | 19460 | 0 |
| 503 | 20230616 | 111400 | 2127818520 | 19460 | 19470 | 19470 | 19450 | 860 |
| 504 | 20230616 | 111300 | 2111076570 | 19470 | 19480 | 19480 | 19470 | 101 |
| 505 | 20230616 | 111200 | 2109109390 | 19480 | 19470 | 19480 | 19470 | 438 |
| 506 | 20230616 | 111100 | 2100577440 | 19480 | 19480 | 19480 | 19480 | 165 |
| 507 | 20230616 | 111000 | 2097363240 | 19480 | 19480 | 19480 | 19480 | 133 |
| 508 | 20230616 | 110900 | 2094772400 | 19520 | 19520 | 19520 | 19520 | 0 |
| 509 | 20230616 | 110800 | 2094772400 | 19520 | 19520 | 19520 | 19520 | 0 |
| 510 | 20230616 | 110700 | 2094772400 | 19520 | 19520 | 19520 | 19520 | 0 |
| 511 | 20230616 | 110600 | 2094772400 | 19520 | 19520 | 19520 | 19520 | 0 |
| 512 | 20230616 | 110500 | 2094772400 | 19520 | 19480 | 19520 | 19480 | 283 |
| 513 | 20230616 | 110400 | 2089256960 | 19500 | 19520 | 19520 | 19500 | 544 |
| 514 | 20230616 | 110300 | 2078638480 | 19500 | 19500 | 19500 | 19500 | 7 |
| 515 | 20230616 | 110200 | 2078501980 | 19530 | 19500 | 19530 | 19500 | 281 |
| 516 | 20230616 | 110100 | 2073019920 | 19480 | 19480 | 19480 | 19480 | 251 |
| 517 | 20230616 | 110000 | 2068130440 | 19480 | 19500 | 19510 | 19480 | 649 |
| 518 | 20230616 | 105900 | 2055473390 | 19500 | 19500 | 19500 | 19500 | 120 |
| 519 | 20230616 | 105800 | 2053133390 | 19500 | 19500 | 19500 | 19500 | 108 |
| 520 | 20230616 | 105700 | 2051027390 | 19510 | 19520 | 19520 | 19510 | 1014 |
| 521 | 20230616 | 105600 | 2031234610 | 19520 | 19520 | 19520 | 19520 | 185 |
| 522 | 20230616 | 105500 | 2027623410 | 19550 | 19550 | 19550 | 19550 | 0 |
| 523 | 20230616 | 105400 | 2027623410 | 19550 | 19540 | 19550 | 19520 | 482 |
| 524 | 20230616 | 105300 | 2018207610 | 19540 | 19540 | 19540 | 19540 | 7 |
| 525 | 20230616 | 105200 | 2018070830 | 19550 | 19550 | 19550 | 19550 | 104 |
| 526 | 20230616 | 105100 | 2016037630 | 19550 | 19520 | 19560 | 19510 | 568 |
| 527 | 20230616 | 105000 | 2004934850 | 19520 | 19530 | 19530 | 19520 | 280 |
| 528 | 20230616 | 104900 | 1999469050 | 19520 | 19550 | 19550 | 19520 | 1010 |
| 529 | 20230616 | 104800 | 1979753550 | 19540 | 19510 | 19540 | 19510 | 545 |
| 530 | 20230616 | 104700 | 1969108640 | 19510 | 19520 | 19520 | 19500 | 131 |
| 531 | 20230616 | 104600 | 1966552820 | 19520 | 19500 | 19520 | 19480 | 164 |
| 532 | 20230616 | 104500 | 1963352050 | 19500 | 19500 | 19520 | 19490 | 915 |
| 533 | 20230616 | 104400 | 1945509350 | 19500 | 19460 | 19500 | 19460 | 847 |
| 534 | 20230616 | 104300 | 1929015150 | 19460 | 19460 | 19460 | 19460 | 161 |
| 535 | 20230616 | 104200 | 1925882090 | 19460 | 19470 | 19470 | 19460 | 102 |
| 536 | 20230616 | 104100 | 1923896170 | 19470 | 19470 | 19470 | 19470 | 310 |
| 537 | 20230616 | 104000 | 1917860470 | 19450 | 19450 | 19450 | 19450 | 279 |
| 538 | 20230616 | 103900 | 1912433920 | 19470 | 19430 | 19470 | 19430 | 1208 |
| 539 | 20230616 | 103800 | 1888952230 | 19430 | 19440 | 19440 | 19430 | 468 |
| 540 | 20230616 | 103700 | 1879854400 | 19450 | 19460 | 19460 | 19450 | 57 |
| 541 | 20230616 | 103600 | 1878745720 | 19460 | 19450 | 19460 | 19440 | 181 |
| 542 | 20230616 | 103500 | 1875223830 | 19450 | 19450 | 19450 | 19450 | 343 |
| 543 | 20230616 | 103400 | 1868552480 | 19440 | 19430 | 19440 | 19430 | 85 |
| 544 | 20230616 | 103300 | 1866900630 | 19420 | 19410 | 19420 | 19410 | 33 |
| 545 | 20230616 | 103200 | 1866259950 | 19400 | 19410 | 19410 | 19400 | 196 |
| 546 | 20230616 | 103100 | 1862457540 | 19410 | 19410 | 19410 | 19400 | 418 |
| 547 | 20230616 | 103000 | 1854345220 | 19410 | 19410 | 19410 | 19410 | 2 |
| 548 | 20230616 | 102900 | 1854306400 | 19410 | 19420 | 19420 | 19410 | 106 |
| 549 | 20230616 | 102800 | 1852248810 | 19410 | 19420 | 19420 | 19400 | 417 |
| 550 | 20230616 | 102700 | 1844157050 | 19420 | 19420 | 19420 | 19420 | 152 |
| 551 | 20230616 | 102600 | 1841205210 | 19430 | 19390 | 19430 | 19390 | 466 |
| 552 | 20230616 | 102500 | 1832158690 | 19360 | 19350 | 19360 | 19350 | 107 |
| 553 | 20230616 | 102400 | 1830088200 | 19350 | 19350 | 19350 | 19350 | 0 |
| 554 | 20230616 | 102300 | 1830088200 | 19350 | 19350 | 19350 | 19350 | 122 |
| 555 | 20230616 | 102200 | 1827727500 | 19350 | 19370 | 19370 | 19350 | 125 |
| 556 | 20230616 | 102100 | 1825307350 | 19350 | 19350 | 19360 | 19350 | 91 |
| 557 | 20230616 | 102000 | 1823546100 | 19350 | 19350 | 19350 | 19350 | 172 |
| 558 | 20230616 | 101900 | 1820217900 | 19350 | 19340 | 19370 | 19340 | 233 |
| 559 | 20230616 | 101800 | 1815709450 | 19350 | 19340 | 19350 | 19340 | 69 |
| 560 | 20230616 | 101700 | 1814374970 | 19340 | 19340 | 19350 | 19340 | 236 |
| 561 | 20230616 | 101600 | 1809810720 | 19340 | 19350 | 19370 | 19340 | 450 |
| 562 | 20230616 | 101500 | 1801105400 | 19370 | 19330 | 19370 | 19330 | 214 |
| 563 | 20230616 | 101400 | 1796960740 | 19340 | 19330 | 19340 | 19330 | 374 |
| 564 | 20230616 | 101300 | 1789729020 | 19330 | 19330 | 19330 | 19330 | 185 |
| 565 | 20230616 | 101200 | 1786152970 | 19320 | 19320 | 19330 | 19320 | 880 |
| 566 | 20230616 | 101100 | 1769151050 | 19330 | 19340 | 19340 | 19330 | 346 |
| 567 | 20230616 | 101000 | 1762462070 | 19340 | 19370 | 19370 | 19330 | 3606 |
| 568 | 20230616 | 100900 | 1692727370 | 19370 | 19350 | 19370 | 19350 | 123 |
| 569 | 20230616 | 100800 | 1690347260 | 19340 | 19360 | 19360 | 19330 | 2559 |
| 570 | 20230616 | 100700 | 1640834810 | 19360 | 19370 | 19380 | 19360 | 604 |
| 571 | 20230616 | 100600 | 1629138670 | 19380 | 19410 | 19410 | 19380 | 2495 |
| 572 | 20230616 | 100500 | 1580754080 | 19410 | 19430 | 19430 | 19410 | 695 |
| 573 | 20230616 | 100400 | 1567260270 | 19430 | 19440 | 19440 | 19430 | 432 |
| 574 | 20230616 | 100300 | 1558865500 | 19430 | 19450 | 19450 | 19430 | 201 |
| 575 | 20230616 | 100200 | 1554958060 | 19450 | 19450 | 19450 | 19440 | 83 |
| 576 | 20230616 | 100100 | 1553344110 | 19470 | 19460 | 19470 | 19460 | 194 |
| 577 | 20230616 | 100000 | 1549568840 | 19460 | 19440 | 19460 | 19440 | 387 |
| 578 | 20230616 | 095900 | 1542041660 | 19450 | 19460 | 19460 | 19450 | 434 |
| 579 | 20230616 | 095800 | 1533599660 | 19460 | 19450 | 19460 | 19450 | 134 |
| 580 | 20230616 | 095700 | 1530992360 | 19450 | 19450 | 19450 | 19450 | 244 |
| 581 | 20230616 | 095600 | 1526246560 | 19440 | 19440 | 19450 | 19440 | 163 |
| 582 | 20230616 | 095500 | 1523076610 | 19440 | 19430 | 19440 | 19420 | 90 |
| 583 | 20230616 | 095400 | 1521327700 | 19420 | 19420 | 19420 | 19420 | 10 |
| 584 | 20230616 | 095300 | 1521133500 | 19420 | 19440 | 19440 | 19410 | 146 |
| 585 | 20230616 | 095200 | 1518295460 | 19410 | 19390 | 19430 | 19390 | 929 |
| 586 | 20230616 | 095100 | 1500262700 | 19380 | 19390 | 19390 | 19380 | 684 |
| 587 | 20230616 | 095000 | 1487004680 | 19380 | 19390 | 19390 | 19370 | 671 |
| 588 | 20230616 | 094900 | 1474000700 | 19390 | 19380 | 19390 | 19380 | 117 |
| 589 | 20230616 | 094800 | 1471732980 | 19390 | 19400 | 19400 | 19390 | 157 |
| 590 | 20230616 | 094700 | 1468687910 | 19400 | 19400 | 19410 | 19400 | 165 |
| 591 | 20230616 | 094600 | 1465486400 | 19400 | 19400 | 19400 | 19400 | 114 |
| 592 | 20230616 | 094500 | 1463274800 | 19400 | 19400 | 19400 | 19400 | 55 |
| 593 | 20230616 | 094400 | 1462207800 | 19400 | 19360 | 19410 | 19360 | 337 |
| 594 | 20230616 | 094300 | 1455675040 | 19350 | 19350 | 19350 | 19350 | 64 |
| 595 | 20230616 | 094200 | 1454436640 | 19350 | 19410 | 19410 | 19330 | 115 |
| 596 | 20230616 | 094100 | 1452211790 | 19420 | 19290 | 19420 | 19290 | 306 |
| 597 | 20230616 | 094000 | 1446305910 | 19290 | 19380 | 19410 | 19100 | 11773 |
| 598 | 20230616 | 093900 | 1219386930 | 19380 | 19410 | 19410 | 19380 | 296 |
| 599 | 20230616 | 093800 | 1213642410 | 19410 | 19370 | 19410 | 19360 | 2089 |
| 600 | 20230616 | 093700 | 1173164120 | 19390 | 19390 | 19390 | 19350 | 1321 |
| 601 | 20230616 | 093600 | 1147587650 | 19360 | 19390 | 19390 | 19360 | 1166 |
| 602 | 20230616 | 093500 | 1124990900 | 19400 | 19410 | 19410 | 19400 | 467 |
| 603 | 20230616 | 093400 | 1115930280 | 19410 | 19470 | 19470 | 19400 | 837 |
| 604 | 20230616 | 093300 | 1099684150 | 19420 | 19420 | 19420 | 19410 | 516 |
| 605 | 20230616 | 093200 | 1089665690 | 19420 | 19440 | 19440 | 19420 | 529 |
| 606 | 20230616 | 093100 | 1079392490 | 19420 | 19430 | 19440 | 19420 | 155 |
| 607 | 20230616 | 093000 | 1076380540 | 19430 | 19430 | 19430 | 19430 | 338 |
| 608 | 20230616 | 092900 | 1069813200 | 19460 | 19460 | 19460 | 19460 | 270 |
| 609 | 20230616 | 092800 | 1064559000 | 19460 | 19370 | 19460 | 19370 | 103 |
| 610 | 20230616 | 092700 | 1062563730 | 19370 | 19340 | 19370 | 19330 | 3215 |
| 611 | 20230616 | 092600 | 1000361450 | 19350 | 19360 | 19370 | 19340 | 2629 |
| 612 | 20230616 | 092500 | 949476780 | 19350 | 19460 | 19460 | 19340 | 7182 |
| 613 | 20230616 | 092400 | 810171680 | 19450 | 19450 | 19450 | 19450 | 783 |
| 614 | 20230616 | 092300 | 794942330 | 19450 | 19470 | 19470 | 19450 | 248 |
| 615 | 20230616 | 092200 | 790115270 | 19470 | 19470 | 19480 | 19470 | 268 |
| 616 | 20230616 | 092100 | 784896640 | 19460 | 19570 | 19570 | 19460 | 2581 |
| 617 | 20230616 | 092000 | 734586870 | 19570 | 19480 | 19570 | 19480 | 4853 |
| 618 | 20230616 | 091900 | 639943420 | 19480 | 19470 | 19480 | 19470 | 314 |
| 619 | 20230616 | 091800 | 633827700 | 19480 | 19450 | 19480 | 19440 | 663 |
| 620 | 20230616 | 091700 | 620926910 | 19420 | 19420 | 19420 | 19420 | 80 |
| 621 | 20230616 | 091600 | 619373310 | 19420 | 19390 | 19440 | 19390 | 960 |
| 622 | 20230616 | 091500 | 600739430 | 19400 | 19430 | 19430 | 19380 | 3852 |
| 623 | 20230616 | 091400 | 526034320 | 19430 | 19450 | 19460 | 19420 | 1858 |
| 624 | 20230616 | 091300 | 489930180 | 19480 | 19480 | 19480 | 19380 | 3315 |
| 625 | 20230616 | 091200 | 425513140 | 19490 | 19510 | 19510 | 19490 | 1299 |
| 626 | 20230616 | 091100 | 400187030 | 19510 | 19520 | 19520 | 19500 | 2017 |
| 627 | 20230616 | 091000 | 360834690 | 19520 | 19530 | 19530 | 19510 | 1274 |
| 628 | 20230616 | 090900 | 335967840 | 19540 | 19530 | 19580 | 19520 | 695 |
| 629 | 20230616 | 090800 | 322388710 | 19540 | 19540 | 19590 | 19530 | 696 |
| 630 | 20230616 | 090700 | 308783160 | 19540 | 19590 | 19590 | 19540 | 1549 |
| 631 | 20230616 | 090600 | 278480800 | 19590 | 19660 | 19660 | 19580 | 421 |
| 632 | 20230616 | 090500 | 270232350 | 19600 | 19680 | 19680 | 19580 | 1298 |
| 633 | 20230616 | 090400 | 244764000 | 19630 | 19630 | 19680 | 19580 | 1836 |
| 634 | 20230616 | 090300 | 208732210 | 19630 | 19710 | 19710 | 19630 | 1988 |
| 635 | 20230616 | 090200 | 169625360 | 19680 | 19710 | 19710 | 19670 | 812 |
| 636 | 20230616 | 090100 | 153642300 | 19710 | 19830 | 19830 | 19710 | 2352 |
| 637 | 20230616 | 090000 | 107162610 | 19830 | 19950 | 19980 | 19780 | 5379 |