28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 12502 |
| 3 | 20230616 | 184600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230616 | 184500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230616 | 184400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230616 | 184300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230616 | 184200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230616 | 184100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230616 | 184000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230616 | 183900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230616 | 183800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230616 | 183700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230616 | 183600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230616 | 183500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230616 | 183400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230616 | 183300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230616 | 183200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230616 | 183100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230616 | 183000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230616 | 182900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230616 | 182800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230616 | 182700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230616 | 182600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230616 | 182500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230616 | 182400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230616 | 182300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230616 | 182200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230616 | 182100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230616 | 182000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230616 | 181900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230616 | 181800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230616 | 181700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 12502 |
| 33 | 20230616 | 181600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230616 | 181500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230616 | 181400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230616 | 181300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230616 | 181200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230616 | 181100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230616 | 181000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230616 | 180900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230616 | 180800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230616 | 180700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230616 | 180600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230616 | 180500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230616 | 180400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230616 | 180300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230616 | 180200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230616 | 180100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230616 | 180000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230616 | 175900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230616 | 175800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230616 | 175700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230616 | 175600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230616 | 175500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230616 | 175400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230616 | 175300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230616 | 175200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230616 | 175100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230616 | 175000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230616 | 174900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230616 | 174800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230616 | 174700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 12502 |
| 63 | 20230616 | 174600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230616 | 174500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230616 | 174400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230616 | 174300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230616 | 174200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230616 | 174100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230616 | 174000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230616 | 173900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230616 | 173800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230616 | 173700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230616 | 173600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230616 | 173500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230616 | 173400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230616 | 173300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230616 | 173200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230616 | 173100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230616 | 173000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230616 | 172900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230616 | 172800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230616 | 172700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230616 | 172600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230616 | 172500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230616 | 172400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230616 | 172300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230616 | 172200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230616 | 172100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230616 | 172000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230616 | 171900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230616 | 171800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230616 | 171700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 12502 |
| 93 | 20230616 | 171600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230616 | 171500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230616 | 171400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230616 | 171300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230616 | 171200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230616 | 171100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230616 | 171000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230616 | 170900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230616 | 170800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230616 | 170700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230616 | 170600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230616 | 170500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230616 | 170400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230616 | 170300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230616 | 170200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230616 | 170100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230616 | 170000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230616 | 165900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230616 | 165800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230616 | 165700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230616 | 165600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230616 | 165500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230616 | 165400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230616 | 165300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230616 | 165200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230616 | 165100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230616 | 165000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230616 | 164900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230616 | 164800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230616 | 164700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 12502 |
| 123 | 20230616 | 164600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230616 | 164500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230616 | 164400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230616 | 164300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230616 | 164200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230616 | 164100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230616 | 164000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230616 | 163900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230616 | 163800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230616 | 163700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230616 | 163600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230616 | 163500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230616 | 163400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230616 | 163300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230616 | 163200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230616 | 163100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230616 | 163000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230616 | 162900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230616 | 162800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230616 | 162700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230616 | 162600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230616 | 162500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230616 | 162400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230616 | 162300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230616 | 162200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230616 | 162100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230616 | 162000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230616 | 161900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230616 | 161800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230616 | 161700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 12502 |
| 153 | 20230616 | 161600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230616 | 161500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230616 | 161400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230616 | 161300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230616 | 161200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230616 | 161100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230616 | 161000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230616 | 160900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230616 | 160800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230616 | 160700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230616 | 160600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230616 | 160500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230616 | 160400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230616 | 160300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230616 | 160200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230616 | 160100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230616 | 160000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230616 | 155900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230616 | 155800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230616 | 155700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230616 | 155600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230616 | 155500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230616 | 155400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230616 | 155300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230616 | 155200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230616 | 155100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230616 | 155000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230616 | 154900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230616 | 154800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230616 | 154700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 12502 |
| 183 | 20230616 | 154600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230616 | 154500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230616 | 154400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230616 | 154300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230616 | 154200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230616 | 154100 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230616 | 154000 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230616 | 153900 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20230616 | 153800 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20230616 | 153700 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20230616 | 153600 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20230616 | 153500 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20230616 | 153400 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20230616 | 153300 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20230616 | 153200 | 1474040580 | 6940 | 6940 | 6940 | 6940 | 12502 |
| 198 | 20230616 | 153100 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20230616 | 153000 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20230616 | 152900 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20230616 | 152800 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20230616 | 152700 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20230616 | 152600 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20230616 | 152500 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20230616 | 152400 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20230616 | 152300 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20230616 | 152200 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 208 | 20230616 | 152100 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 209 | 20230616 | 152000 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20230616 | 151900 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20230616 | 151800 | 1387276700 | 6950 | 6950 | 6950 | 6950 | 0 |
| 212 | 20230616 | 151700 | 1387276700 | 6950 | 6950 | 6950 | 6940 | 6372 |
| 213 | 20230616 | 151600 | 1342993360 | 6940 | 6950 | 6950 | 6940 | 3951 |
| 214 | 20230616 | 151500 | 1315552560 | 6940 | 6940 | 6950 | 6930 | 2854 |
| 215 | 20230616 | 151400 | 1295743730 | 6930 | 6940 | 6940 | 6930 | 3152 |
| 216 | 20230616 | 151300 | 1273869250 | 6930 | 6910 | 6930 | 6900 | 3868 |
| 217 | 20230616 | 151200 | 1247096310 | 6910 | 6910 | 6910 | 6890 | 2456 |
| 218 | 20230616 | 151100 | 1230139520 | 6880 | 6900 | 6910 | 6880 | 2390 |
| 219 | 20230616 | 151000 | 1213647310 | 6890 | 6880 | 6900 | 6870 | 4802 |
| 220 | 20230616 | 150900 | 1180566780 | 6880 | 6870 | 6880 | 6870 | 1937 |
| 221 | 20230616 | 150800 | 1167246220 | 6870 | 6870 | 6870 | 6820 | 2420 |
| 222 | 20230616 | 150700 | 1150647260 | 6870 | 6820 | 6870 | 6820 | 910 |
| 223 | 20230616 | 150600 | 1144412120 | 6820 | 6810 | 6820 | 6800 | 717 |
| 224 | 20230616 | 150500 | 1139529050 | 6810 | 6820 | 6820 | 6810 | 709 |
| 225 | 20230616 | 150400 | 1134693680 | 6820 | 6830 | 6830 | 6820 | 17 |
| 226 | 20230616 | 150300 | 1134577620 | 6830 | 6820 | 6830 | 6820 | 8 |
| 227 | 20230616 | 150200 | 1134523040 | 6800 | 6820 | 6820 | 6800 | 109 |
| 228 | 20230616 | 150100 | 1133780860 | 6820 | 6820 | 6820 | 6820 | 0 |
| 229 | 20230616 | 150000 | 1133780860 | 6820 | 6780 | 6820 | 6780 | 942 |
| 230 | 20230616 | 145900 | 1127375300 | 6770 | 6780 | 6780 | 6770 | 248 |
| 231 | 20230616 | 145800 | 1125694110 | 6780 | 6820 | 6820 | 6780 | 280 |
| 232 | 20230616 | 145700 | 1123791150 | 6820 | 6850 | 6860 | 6820 | 2253 |
| 233 | 20230616 | 145600 | 1108423620 | 6830 | 6850 | 6880 | 6830 | 1711 |
| 234 | 20230616 | 145500 | 1096713550 | 6880 | 6880 | 6890 | 6860 | 3325 |
| 235 | 20230616 | 145400 | 1073808890 | 6880 | 6890 | 6890 | 6700 | 3014 |
| 236 | 20230616 | 145300 | 1053220350 | 6890 | 6880 | 6890 | 6880 | 1227 |
| 237 | 20230616 | 145200 | 1044771150 | 6880 | 6870 | 6880 | 6870 | 1828 |
| 238 | 20230616 | 145100 | 1032212020 | 6870 | 6860 | 6870 | 6840 | 524 |
| 239 | 20230616 | 145000 | 1028617580 | 6870 | 6870 | 6890 | 6870 | 2495 |
| 240 | 20230616 | 144900 | 1011453180 | 6870 | 6860 | 6880 | 6850 | 1869 |
| 241 | 20230616 | 144800 | 998608930 | 6860 | 6850 | 6870 | 6850 | 2697 |
| 242 | 20230616 | 144700 | 980101840 | 6850 | 6820 | 6850 | 6820 | 1155 |
| 243 | 20230616 | 144600 | 972215360 | 6820 | 6800 | 6820 | 6800 | 759 |
| 244 | 20230616 | 144500 | 967053460 | 6790 | 6780 | 6790 | 6780 | 2283 |
| 245 | 20230616 | 144400 | 951565880 | 6770 | 6720 | 6770 | 6720 | 2197 |
| 246 | 20230616 | 144300 | 936763350 | 6720 | 6730 | 6730 | 6660 | 1210 |
| 247 | 20230616 | 144200 | 928664330 | 6750 | 6720 | 6760 | 6700 | 919 |
| 248 | 20230616 | 144100 | 922488550 | 6720 | 6720 | 6760 | 6700 | 1836 |
| 249 | 20230616 | 144000 | 910179740 | 6720 | 6740 | 6740 | 6700 | 1499 |
| 250 | 20230616 | 143900 | 900102000 | 6780 | 6740 | 6780 | 6740 | 1333 |
| 251 | 20230616 | 143800 | 891107800 | 6700 | 6760 | 6760 | 6700 | 440 |
| 252 | 20230616 | 143700 | 888148860 | 6760 | 6760 | 6780 | 6760 | 382 |
| 253 | 20230616 | 143600 | 885566520 | 6760 | 6760 | 6760 | 6760 | 2 |
| 254 | 20230616 | 143500 | 885553000 | 6760 | 6780 | 6780 | 6760 | 29 |
| 255 | 20230616 | 143400 | 885356940 | 6780 | 6780 | 6780 | 6780 | 13 |
| 256 | 20230616 | 143300 | 885268800 | 6780 | 6800 | 6800 | 6750 | 192 |
| 257 | 20230616 | 143200 | 883969750 | 6800 | 6800 | 6800 | 6800 | 0 |
| 258 | 20230616 | 143100 | 883969750 | 6800 | 6800 | 6800 | 6800 | 20 |
| 259 | 20230616 | 143000 | 883833750 | 6780 | 6780 | 6780 | 6720 | 853 |
| 260 | 20230616 | 142900 | 878084810 | 6800 | 6800 | 6800 | 6780 | 49 |
| 261 | 20230616 | 142800 | 877751940 | 6800 | 6810 | 6820 | 6800 | 677 |
| 262 | 20230616 | 142700 | 873145590 | 6860 | 6860 | 6860 | 6860 | 100 |
| 263 | 20230616 | 142600 | 872459590 | 6860 | 6800 | 6860 | 6720 | 2019 |
| 264 | 20230616 | 142500 | 858745250 | 6800 | 6860 | 6860 | 6800 | 2431 |
| 265 | 20230616 | 142400 | 842168270 | 6860 | 6850 | 6870 | 6850 | 4972 |
| 266 | 20230616 | 142300 | 808093500 | 6850 | 6840 | 6850 | 6840 | 577 |
| 267 | 20230616 | 142200 | 804146450 | 6850 | 6830 | 6850 | 6830 | 1381 |
| 268 | 20230616 | 142100 | 794702500 | 6830 | 6820 | 6840 | 6820 | 835 |
| 269 | 20230616 | 142000 | 788993700 | 6820 | 6820 | 6820 | 6820 | 1077 |
| 270 | 20230616 | 141900 | 781648560 | 6820 | 6800 | 6840 | 6800 | 506 |
| 271 | 20230616 | 141800 | 778199540 | 6820 | 6830 | 6850 | 6800 | 1272 |
| 272 | 20230616 | 141700 | 769502640 | 6840 | 6830 | 6840 | 6800 | 375 |
| 273 | 20230616 | 141600 | 766942070 | 6830 | 6820 | 6850 | 6800 | 4176 |
| 274 | 20230616 | 141500 | 738394000 | 6830 | 6800 | 6840 | 6790 | 1260 |
| 275 | 20230616 | 141400 | 729801590 | 6790 | 6780 | 6810 | 6750 | 8086 |
| 276 | 20230616 | 141300 | 674872310 | 6780 | 6750 | 6780 | 6750 | 1904 |
| 277 | 20230616 | 141200 | 661978020 | 6770 | 6780 | 6790 | 6770 | 1181 |
| 278 | 20230616 | 141100 | 653969860 | 6780 | 6740 | 6780 | 6740 | 1264 |
| 279 | 20230616 | 141000 | 645410910 | 6750 | 6720 | 6750 | 6720 | 3798 |
| 280 | 20230616 | 140900 | 619826410 | 6710 | 6690 | 6710 | 6670 | 4366 |
| 281 | 20230616 | 140800 | 590599870 | 6690 | 6690 | 6690 | 6690 | 150 |
| 282 | 20230616 | 140700 | 589596370 | 6690 | 6690 | 6690 | 6660 | 108 |
| 283 | 20230616 | 140600 | 588873910 | 6690 | 6690 | 6690 | 6690 | 209 |
| 284 | 20230616 | 140500 | 587475700 | 6690 | 6690 | 6690 | 6690 | 224 |
| 285 | 20230616 | 140400 | 585977140 | 6690 | 6690 | 6690 | 6690 | 159 |
| 286 | 20230616 | 140300 | 584913430 | 6690 | 6690 | 6690 | 6650 | 356 |
| 287 | 20230616 | 140200 | 582531830 | 6690 | 6690 | 6690 | 6640 | 1048 |
| 288 | 20230616 | 140100 | 575520910 | 6690 | 6690 | 6700 | 6640 | 476 |
| 289 | 20230616 | 140000 | 572349770 | 6700 | 6640 | 6700 | 6640 | 5765 |
| 290 | 20230616 | 135900 | 533885150 | 6640 | 6630 | 6640 | 6610 | 1473 |
| 291 | 20230616 | 135800 | 524115800 | 6630 | 6600 | 6630 | 6600 | 70 |
| 292 | 20230616 | 135700 | 523651730 | 6630 | 6590 | 6630 | 6580 | 233 |
| 293 | 20230616 | 135600 | 522118130 | 6630 | 6610 | 6630 | 6600 | 21 |
| 294 | 20230616 | 135500 | 521979220 | 6610 | 6610 | 6640 | 6610 | 27 |
| 295 | 20230616 | 135400 | 521800570 | 6640 | 6650 | 6650 | 6610 | 120 |
| 296 | 20230616 | 135300 | 521007040 | 6650 | 6630 | 6650 | 6630 | 1008 |
| 297 | 20230616 | 135200 | 514313890 | 6650 | 6660 | 6670 | 6570 | 2815 |
| 298 | 20230616 | 135100 | 495672150 | 6680 | 6660 | 6680 | 6660 | 75 |
| 299 | 20230616 | 135000 | 495172490 | 6690 | 6650 | 6700 | 6650 | 2187 |
| 300 | 20230616 | 134900 | 480580330 | 6600 | 6630 | 6660 | 6600 | 905 |
| 301 | 20230616 | 134800 | 474598080 | 6660 | 6710 | 6720 | 6620 | 3176 |
| 302 | 20230616 | 134700 | 453416500 | 6700 | 6690 | 6700 | 6610 | 5955 |
| 303 | 20230616 | 134600 | 413608460 | 6690 | 6550 | 6690 | 6550 | 6333 |
| 304 | 20230616 | 134500 | 371713030 | 6560 | 6540 | 6560 | 6510 | 1248 |
| 305 | 20230616 | 134400 | 363559560 | 6580 | 6470 | 6690 | 6470 | 17984 |
| 306 | 20230616 | 134300 | 245517770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 307 | 20230616 | 134200 | 245517770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 308 | 20230616 | 134100 | 245517770 | 6450 | 6450 | 6450 | 6450 | 0 |
| 309 | 20230616 | 134000 | 245517770 | 6450 | 6440 | 6450 | 6430 | 868 |
| 310 | 20230616 | 133900 | 239925270 | 6440 | 6450 | 6450 | 6440 | 133 |
| 311 | 20230616 | 133800 | 239067430 | 6450 | 6450 | 6450 | 6450 | 1 |
| 312 | 20230616 | 133700 | 239060980 | 6450 | 6450 | 6450 | 6450 | 1 |
| 313 | 20230616 | 133600 | 239054530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 314 | 20230616 | 133500 | 239054530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 315 | 20230616 | 133400 | 239054530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 316 | 20230616 | 133300 | 239054530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 317 | 20230616 | 133200 | 239054530 | 6470 | 6470 | 6470 | 6470 | 0 |
| 318 | 20230616 | 133100 | 239054530 | 6470 | 6470 | 6470 | 6470 | 10 |
| 319 | 20230616 | 133000 | 238989830 | 6450 | 6450 | 6450 | 6450 | 2 |
| 320 | 20230616 | 132900 | 238976930 | 6460 | 6460 | 6460 | 6460 | 5 |
| 321 | 20230616 | 132800 | 238944630 | 6450 | 6450 | 6450 | 6450 | 0 |
| 322 | 20230616 | 132700 | 238944630 | 6450 | 6450 | 6450 | 6450 | 127 |
| 323 | 20230616 | 132600 | 238125480 | 6490 | 6470 | 6490 | 6470 | 757 |
| 324 | 20230616 | 132500 | 233227670 | 6430 | 6430 | 6430 | 6430 | 0 |
| 325 | 20230616 | 132400 | 233227670 | 6430 | 6430 | 6430 | 6430 | 0 |
| 326 | 20230616 | 132300 | 233227670 | 6430 | 6430 | 6430 | 6430 | 20 |
| 327 | 20230616 | 132200 | 233099070 | 6470 | 6470 | 6470 | 6470 | 0 |
| 328 | 20230616 | 132100 | 233099070 | 6470 | 6470 | 6470 | 6470 | 0 |
| 329 | 20230616 | 132000 | 233099070 | 6470 | 6470 | 6470 | 6470 | 0 |
| 330 | 20230616 | 131900 | 233099070 | 6470 | 6500 | 6500 | 6410 | 1787 |
| 331 | 20230616 | 131800 | 221581260 | 6520 | 6500 | 6520 | 6500 | 607 |
| 332 | 20230616 | 131700 | 217632940 | 6490 | 6440 | 6490 | 6440 | 10882 |
| 333 | 20230616 | 131600 | 147457140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 334 | 20230616 | 131500 | 147457140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 335 | 20230616 | 131400 | 147457140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 336 | 20230616 | 131300 | 147457140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 337 | 20230616 | 131200 | 147457140 | 6440 | 6440 | 6440 | 6440 | 0 |
| 338 | 20230616 | 131100 | 147457140 | 6440 | 6440 | 6440 | 6440 | 3480 |
| 339 | 20230616 | 131000 | 125045940 | 6440 | 6430 | 6440 | 6430 | 373 |
| 340 | 20230616 | 130900 | 122647530 | 6400 | 6430 | 6430 | 6400 | 1102 |
| 341 | 20230616 | 130800 | 115569530 | 6430 | 6430 | 6430 | 6430 | 10 |
| 342 | 20230616 | 130700 | 115505230 | 6430 | 6430 | 6430 | 6430 | 0 |
| 343 | 20230616 | 130600 | 115505230 | 6430 | 6430 | 6430 | 6430 | 0 |
| 344 | 20230616 | 130500 | 115505230 | 6430 | 6430 | 6430 | 6430 | 0 |
| 345 | 20230616 | 130400 | 115505230 | 6430 | 6430 | 6430 | 6430 | 0 |
| 346 | 20230616 | 130300 | 115505230 | 6430 | 6430 | 6430 | 6430 | 0 |
| 347 | 20230616 | 130200 | 115505230 | 6430 | 6430 | 6430 | 6430 | 0 |
| 348 | 20230616 | 130100 | 115505230 | 6430 | 6430 | 6430 | 6430 | 0 |
| 349 | 20230616 | 130000 | 115505230 | 6430 | 6430 | 6430 | 6430 | 0 |
| 350 | 20230616 | 125900 | 115505230 | 6430 | 6430 | 6430 | 6430 | 0 |
| 351 | 20230616 | 125800 | 115505230 | 6430 | 6430 | 6430 | 6430 | 0 |
| 352 | 20230616 | 125700 | 115505230 | 6430 | 6430 | 6430 | 6430 | 0 |
| 353 | 20230616 | 125600 | 115505230 | 6430 | 6430 | 6430 | 6430 | 10 |
| 354 | 20230616 | 125500 | 115440930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 355 | 20230616 | 125400 | 115440930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 356 | 20230616 | 125300 | 115440930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 357 | 20230616 | 125200 | 115440930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 358 | 20230616 | 125100 | 115440930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 359 | 20230616 | 125000 | 115440930 | 6430 | 6410 | 6430 | 6410 | 11 |
| 360 | 20230616 | 124900 | 115370400 | 6430 | 6430 | 6430 | 6430 | 1 |
| 361 | 20230616 | 124800 | 115363970 | 6410 | 6410 | 6410 | 6410 | 10 |
| 362 | 20230616 | 124700 | 115299870 | 6410 | 6430 | 6430 | 6410 | 301 |
| 363 | 20230616 | 124600 | 113369440 | 6440 | 6440 | 6440 | 6440 | 0 |
| 364 | 20230616 | 124500 | 113369440 | 6440 | 6440 | 6440 | 6440 | 0 |
| 365 | 20230616 | 124400 | 113369440 | 6440 | 6440 | 6440 | 6440 | 0 |
| 366 | 20230616 | 124300 | 113369440 | 6440 | 6440 | 6440 | 6440 | 1 |
| 367 | 20230616 | 124200 | 113363000 | 6430 | 6430 | 6430 | 6430 | 0 |
| 368 | 20230616 | 124100 | 113363000 | 6430 | 6430 | 6430 | 6430 | 150 |
| 369 | 20230616 | 124000 | 112398500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 370 | 20230616 | 123900 | 112398500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 371 | 20230616 | 123800 | 112398500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 372 | 20230616 | 123700 | 112398500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 373 | 20230616 | 123600 | 112398500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 374 | 20230616 | 123500 | 112398500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 375 | 20230616 | 123400 | 112398500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 376 | 20230616 | 123300 | 112398500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 377 | 20230616 | 123200 | 112398500 | 6430 | 6430 | 6430 | 6430 | 74 |
| 378 | 20230616 | 123100 | 111922680 | 6440 | 6440 | 6440 | 6440 | 0 |
| 379 | 20230616 | 123000 | 111922680 | 6440 | 6440 | 6440 | 6440 | 0 |
| 380 | 20230616 | 122900 | 111922680 | 6440 | 6440 | 6440 | 6440 | 0 |
| 381 | 20230616 | 122800 | 111922680 | 6440 | 6440 | 6440 | 6440 | 0 |
| 382 | 20230616 | 122700 | 111922680 | 6440 | 6440 | 6440 | 6440 | 0 |
| 383 | 20230616 | 122600 | 111922680 | 6440 | 6440 | 6440 | 6440 | 2 |
| 384 | 20230616 | 122500 | 111909800 | 6430 | 6430 | 6430 | 6430 | 5 |
| 385 | 20230616 | 122400 | 111877650 | 6430 | 6430 | 6430 | 6430 | 5 |
| 386 | 20230616 | 122300 | 111845500 | 6430 | 6430 | 6430 | 6430 | 5 |
| 387 | 20230616 | 122200 | 111813350 | 6440 | 6430 | 6440 | 6430 | 195 |
| 388 | 20230616 | 122100 | 110559480 | 6430 | 6430 | 6430 | 6430 | 18 |
| 389 | 20230616 | 122000 | 110443740 | 6440 | 6440 | 6440 | 6440 | 0 |
| 390 | 20230616 | 121900 | 110443740 | 6440 | 6440 | 6440 | 6440 | 0 |
| 391 | 20230616 | 121800 | 110443740 | 6440 | 6440 | 6440 | 6440 | 0 |
| 392 | 20230616 | 121700 | 110443740 | 6440 | 6440 | 6440 | 6440 | 0 |
| 393 | 20230616 | 121600 | 110443740 | 6440 | 6440 | 6440 | 6440 | 0 |
| 394 | 20230616 | 121500 | 110443740 | 6440 | 6440 | 6440 | 6440 | 0 |
| 395 | 20230616 | 121400 | 110443740 | 6440 | 6440 | 6440 | 6440 | 0 |
| 396 | 20230616 | 121300 | 110443740 | 6440 | 6400 | 6440 | 6400 | 158 |
| 397 | 20230616 | 121200 | 109432500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 398 | 20230616 | 121100 | 109432500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 399 | 20230616 | 121000 | 109432500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 400 | 20230616 | 120900 | 109432500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 401 | 20230616 | 120800 | 109432500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 402 | 20230616 | 120700 | 109432500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 403 | 20230616 | 120600 | 109432500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 404 | 20230616 | 120500 | 109432500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 405 | 20230616 | 120400 | 109432500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 406 | 20230616 | 120300 | 109432500 | 6430 | 6430 | 6430 | 6430 | 0 |
| 407 | 20230616 | 120200 | 109432500 | 6430 | 6430 | 6430 | 6430 | 1 |
| 408 | 20230616 | 120100 | 109426070 | 6430 | 6430 | 6430 | 6430 | 220 |
| 409 | 20230616 | 120000 | 108011470 | 6430 | 6420 | 6430 | 6420 | 79 |
| 410 | 20230616 | 115900 | 107503820 | 6430 | 6430 | 6430 | 6430 | 1 |
| 411 | 20230616 | 115800 | 107497390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 412 | 20230616 | 115700 | 107497390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 413 | 20230616 | 115600 | 107497390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 414 | 20230616 | 115500 | 107497390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 415 | 20230616 | 115400 | 107497390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 416 | 20230616 | 115300 | 107497390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 417 | 20230616 | 115200 | 107497390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 418 | 20230616 | 115100 | 107497390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 419 | 20230616 | 115000 | 107497390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 420 | 20230616 | 114900 | 107497390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 421 | 20230616 | 114800 | 107497390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 422 | 20230616 | 114700 | 107497390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 423 | 20230616 | 114600 | 107497390 | 6440 | 6440 | 6440 | 6440 | 0 |
| 424 | 20230616 | 114500 | 107497390 | 6440 | 6440 | 6440 | 6440 | 1 |
| 425 | 20230616 | 114400 | 107490950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 426 | 20230616 | 114300 | 107490950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 427 | 20230616 | 114200 | 107490950 | 6400 | 6400 | 6400 | 6400 | 74 |
| 428 | 20230616 | 114100 | 107017350 | 6440 | 6440 | 6440 | 6440 | 0 |
| 429 | 20230616 | 114000 | 107017350 | 6440 | 6430 | 6440 | 6430 | 300 |
| 430 | 20230616 | 113900 | 105085480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 431 | 20230616 | 113800 | 105085480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 432 | 20230616 | 113700 | 105085480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 433 | 20230616 | 113600 | 105085480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 434 | 20230616 | 113500 | 105085480 | 6440 | 6440 | 6440 | 6440 | 0 |
| 435 | 20230616 | 113400 | 105085480 | 6440 | 6440 | 6440 | 6440 | 79 |
| 436 | 20230616 | 113300 | 104576720 | 6440 | 6440 | 6440 | 6440 | 1 |
| 437 | 20230616 | 113200 | 104570280 | 6390 | 6390 | 6390 | 6390 | 15 |
| 438 | 20230616 | 113100 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 439 | 20230616 | 113000 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 440 | 20230616 | 112900 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 441 | 20230616 | 112800 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 442 | 20230616 | 112700 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 443 | 20230616 | 112600 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 444 | 20230616 | 112500 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 445 | 20230616 | 112400 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 446 | 20230616 | 112300 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 447 | 20230616 | 112200 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 448 | 20230616 | 112100 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 449 | 20230616 | 112000 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 450 | 20230616 | 111900 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 451 | 20230616 | 111800 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 452 | 20230616 | 111700 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 453 | 20230616 | 111600 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 454 | 20230616 | 111500 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 455 | 20230616 | 111400 | 104474430 | 6440 | 6440 | 6440 | 6440 | 0 |
| 456 | 20230616 | 111300 | 104474430 | 6440 | 6430 | 6440 | 6430 | 55 |
| 457 | 20230616 | 111200 | 104120270 | 6430 | 6390 | 6430 | 6380 | 723 |
| 458 | 20230616 | 111100 | 99501390 | 6430 | 6430 | 6430 | 6430 | 1 |
| 459 | 20230616 | 111000 | 99494960 | 6380 | 6380 | 6380 | 6380 | 739 |
| 460 | 20230616 | 110900 | 94780140 | 6400 | 6400 | 6400 | 6400 | 0 |
| 461 | 20230616 | 110800 | 94780140 | 6400 | 6400 | 6400 | 6400 | 0 |
| 462 | 20230616 | 110700 | 94780140 | 6400 | 6400 | 6400 | 6400 | 1 |
| 463 | 20230616 | 110600 | 94773740 | 6390 | 6390 | 6390 | 6390 | 3 |
| 464 | 20230616 | 110500 | 94754570 | 6390 | 6420 | 6420 | 6390 | 771 |
| 465 | 20230616 | 110400 | 89825980 | 6430 | 6430 | 6430 | 6430 | 0 |
| 466 | 20230616 | 110300 | 89825980 | 6430 | 6430 | 6430 | 6430 | 0 |
| 467 | 20230616 | 110200 | 89825980 | 6430 | 6430 | 6430 | 6430 | 0 |
| 468 | 20230616 | 110100 | 89825980 | 6430 | 6430 | 6430 | 6430 | 3 |
| 469 | 20230616 | 110000 | 89806690 | 6430 | 6430 | 6430 | 6430 | 0 |
| 470 | 20230616 | 105900 | 89806690 | 6430 | 6430 | 6430 | 6430 | 0 |
| 471 | 20230616 | 105800 | 89806690 | 6430 | 6430 | 6430 | 6430 | 0 |
| 472 | 20230616 | 105700 | 89806690 | 6430 | 6430 | 6430 | 6430 | 0 |
| 473 | 20230616 | 105600 | 89806690 | 6430 | 6430 | 6430 | 6430 | 0 |
| 474 | 20230616 | 105500 | 89806690 | 6430 | 6430 | 6430 | 6430 | 0 |
| 475 | 20230616 | 105400 | 89806690 | 6430 | 6430 | 6430 | 6430 | 1 |
| 476 | 20230616 | 105300 | 89800260 | 6440 | 6440 | 6440 | 6440 | 0 |
| 477 | 20230616 | 105200 | 89800260 | 6440 | 6440 | 6440 | 6440 | 0 |
| 478 | 20230616 | 105100 | 89800260 | 6440 | 6440 | 6440 | 6440 | 0 |
| 479 | 20230616 | 105000 | 89800260 | 6440 | 6440 | 6440 | 6440 | 100 |
| 480 | 20230616 | 104900 | 89156260 | 6440 | 6440 | 6440 | 6440 | 3 |
| 481 | 20230616 | 104800 | 89136940 | 6440 | 6440 | 6440 | 6440 | 0 |
| 482 | 20230616 | 104700 | 89136940 | 6440 | 6440 | 6440 | 6440 | 1 |
| 483 | 20230616 | 104600 | 89130500 | 6420 | 6420 | 6420 | 6420 | 0 |
| 484 | 20230616 | 104500 | 89130500 | 6420 | 6420 | 6420 | 6420 | 250 |
| 485 | 20230616 | 104400 | 87525500 | 6420 | 6420 | 6420 | 6420 | 0 |
| 486 | 20230616 | 104300 | 87525500 | 6420 | 6420 | 6420 | 6420 | 0 |
| 487 | 20230616 | 104200 | 87525500 | 6420 | 6420 | 6420 | 6420 | 0 |
| 488 | 20230616 | 104100 | 87525500 | 6420 | 6400 | 6420 | 6400 | 261 |
| 489 | 20230616 | 104000 | 85853880 | 6420 | 6420 | 6420 | 6420 | 0 |
| 490 | 20230616 | 103900 | 85853880 | 6420 | 6420 | 6420 | 6420 | 0 |
| 491 | 20230616 | 103800 | 85853880 | 6420 | 6420 | 6420 | 6420 | 10 |
| 492 | 20230616 | 103700 | 85789680 | 6420 | 6420 | 6420 | 6420 | 0 |
| 493 | 20230616 | 103600 | 85789680 | 6420 | 6420 | 6420 | 6420 | 10 |
| 494 | 20230616 | 103500 | 85725480 | 6420 | 6420 | 6420 | 6420 | 77 |
| 495 | 20230616 | 103400 | 85231140 | 6420 | 6420 | 6420 | 6420 | 0 |
| 496 | 20230616 | 103300 | 85231140 | 6420 | 6420 | 6420 | 6420 | 1500 |
| 497 | 20230616 | 103200 | 75601140 | 6450 | 6450 | 6450 | 6450 | 0 |
| 498 | 20230616 | 103100 | 75601140 | 6450 | 6450 | 6450 | 6450 | 0 |
| 499 | 20230616 | 103000 | 75601140 | 6450 | 6450 | 6450 | 6450 | 0 |
| 500 | 20230616 | 102900 | 75601140 | 6450 | 6450 | 6450 | 6450 | 0 |
| 501 | 20230616 | 102800 | 75601140 | 6450 | 6450 | 6450 | 6450 | 0 |
| 502 | 20230616 | 102700 | 75601140 | 6450 | 6450 | 6450 | 6450 | 0 |
| 503 | 20230616 | 102600 | 75601140 | 6450 | 6450 | 6450 | 6450 | 0 |
| 504 | 20230616 | 102500 | 75601140 | 6450 | 6450 | 6450 | 6450 | 1 |
| 505 | 20230616 | 102400 | 75594690 | 6420 | 6420 | 6420 | 6420 | 106 |
| 506 | 20230616 | 102300 | 74914170 | 6420 | 6420 | 6420 | 6420 | 9 |
| 507 | 20230616 | 102200 | 74856390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 508 | 20230616 | 102100 | 74856390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 509 | 20230616 | 102000 | 74856390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 510 | 20230616 | 101900 | 74856390 | 6450 | 6450 | 6450 | 6450 | 0 |
| 511 | 20230616 | 101800 | 74856390 | 6450 | 6450 | 6450 | 6450 | 7 |
| 512 | 20230616 | 101700 | 74811240 | 6420 | 6420 | 6420 | 6420 | 0 |
| 513 | 20230616 | 101600 | 74811240 | 6420 | 6420 | 6420 | 6420 | 800 |
| 514 | 20230616 | 101500 | 69675240 | 6460 | 6460 | 6460 | 6460 | 0 |
| 515 | 20230616 | 101400 | 69675240 | 6460 | 6460 | 6460 | 6460 | 0 |
| 516 | 20230616 | 101300 | 69675240 | 6460 | 6460 | 6460 | 6460 | 0 |
| 517 | 20230616 | 101200 | 69675240 | 6460 | 6460 | 6460 | 6460 | 0 |
| 518 | 20230616 | 101100 | 69675240 | 6460 | 6460 | 6460 | 6460 | 0 |
| 519 | 20230616 | 101000 | 69675240 | 6460 | 6450 | 6460 | 6450 | 50 |
| 520 | 20230616 | 100900 | 69352730 | 6450 | 6420 | 6450 | 6420 | 389 |
| 521 | 20230616 | 100800 | 66855320 | 6430 | 6430 | 6430 | 6430 | 0 |
| 522 | 20230616 | 100700 | 66855320 | 6430 | 6430 | 6430 | 6430 | 0 |
| 523 | 20230616 | 100600 | 66855320 | 6430 | 6410 | 6430 | 6410 | 202 |
| 524 | 20230616 | 100500 | 65560460 | 6410 | 6410 | 6410 | 6410 | 0 |
| 525 | 20230616 | 100400 | 65560460 | 6410 | 6410 | 6410 | 6410 | 0 |
| 526 | 20230616 | 100300 | 65560460 | 6410 | 6410 | 6410 | 6410 | 0 |
| 527 | 20230616 | 100200 | 65560460 | 6410 | 6410 | 6410 | 6410 | 0 |
| 528 | 20230616 | 100100 | 65560460 | 6410 | 6410 | 6410 | 6410 | 0 |
| 529 | 20230616 | 100000 | 65560460 | 6410 | 6410 | 6410 | 6410 | 0 |
| 530 | 20230616 | 095900 | 65560460 | 6410 | 6410 | 6410 | 6410 | 0 |
| 531 | 20230616 | 095800 | 65560460 | 6410 | 6410 | 6410 | 6410 | 1 |
| 532 | 20230616 | 095700 | 65554050 | 6360 | 6360 | 6360 | 6360 | 412 |
| 533 | 20230616 | 095600 | 62933730 | 6410 | 6410 | 6410 | 6410 | 0 |
| 534 | 20230616 | 095500 | 62933730 | 6410 | 6410 | 6410 | 6410 | 59 |
| 535 | 20230616 | 095400 | 62555540 | 6410 | 6410 | 6410 | 6410 | 0 |
| 536 | 20230616 | 095300 | 62555540 | 6410 | 6410 | 6410 | 6410 | 1 |
| 537 | 20230616 | 095200 | 62549130 | 6360 | 6410 | 6410 | 6360 | 201 |
| 538 | 20230616 | 095100 | 61270720 | 6360 | 6410 | 6410 | 6360 | 301 |
| 539 | 20230616 | 095000 | 59356310 | 6360 | 6380 | 6380 | 6360 | 350 |
| 540 | 20230616 | 094900 | 57127810 | 6420 | 6380 | 6420 | 6380 | 52 |
| 541 | 20230616 | 094800 | 56795970 | 6420 | 6420 | 6420 | 6420 | 12 |
| 542 | 20230616 | 094700 | 56718930 | 6420 | 6420 | 6420 | 6420 | 0 |
| 543 | 20230616 | 094600 | 56718930 | 6420 | 6420 | 6420 | 6420 | 0 |
| 544 | 20230616 | 094500 | 56718930 | 6420 | 6420 | 6420 | 6420 | 45 |
| 545 | 20230616 | 094400 | 56430030 | 6420 | 6420 | 6420 | 6420 | 12 |
| 546 | 20230616 | 094300 | 56352990 | 6430 | 6420 | 6430 | 6420 | 647 |
| 547 | 20230616 | 094200 | 52199240 | 6420 | 6380 | 6420 | 6380 | 153 |
| 548 | 20230616 | 094100 | 51223060 | 6430 | 6430 | 6430 | 6430 | 0 |
| 549 | 20230616 | 094000 | 51223060 | 6430 | 6430 | 6430 | 6410 | 741 |
| 550 | 20230616 | 093900 | 46473150 | 6430 | 6430 | 6430 | 6430 | 0 |
| 551 | 20230616 | 093800 | 46473150 | 6430 | 6430 | 6430 | 6430 | 0 |
| 552 | 20230616 | 093700 | 46473150 | 6430 | 6430 | 6430 | 6430 | 184 |
| 553 | 20230616 | 093600 | 45290030 | 6470 | 6470 | 6470 | 6470 | 0 |
| 554 | 20230616 | 093500 | 45290030 | 6470 | 6470 | 6470 | 6470 | 0 |
| 555 | 20230616 | 093400 | 45290030 | 6470 | 6470 | 6470 | 6470 | 398 |
| 556 | 20230616 | 093300 | 42714970 | 6470 | 6470 | 6470 | 6470 | 0 |
| 557 | 20230616 | 093200 | 42714970 | 6470 | 6470 | 6470 | 6470 | 0 |
| 558 | 20230616 | 093100 | 42714970 | 6470 | 6470 | 6470 | 6470 | 50 |
| 559 | 20230616 | 093000 | 42391470 | 6470 | 6450 | 6470 | 6450 | 12 |
| 560 | 20230616 | 092900 | 42314050 | 6480 | 6480 | 6480 | 6480 | 0 |
| 561 | 20230616 | 092800 | 42314050 | 6480 | 6440 | 6480 | 6440 | 592 |
| 562 | 20230616 | 092700 | 38496040 | 6440 | 6430 | 6440 | 6410 | 244 |
| 563 | 20230616 | 092600 | 36927900 | 6430 | 6410 | 6430 | 6410 | 214 |
| 564 | 20230616 | 092500 | 35552900 | 6430 | 6430 | 6430 | 6430 | 0 |
| 565 | 20230616 | 092400 | 35552900 | 6430 | 6430 | 6430 | 6430 | 0 |
| 566 | 20230616 | 092300 | 35552900 | 6430 | 6430 | 6430 | 6430 | 0 |
| 567 | 20230616 | 092200 | 35552900 | 6430 | 6430 | 6430 | 6430 | 67 |
| 568 | 20230616 | 092100 | 35122090 | 6430 | 6430 | 6430 | 6430 | 0 |
| 569 | 20230616 | 092000 | 35122090 | 6430 | 6430 | 6430 | 6430 | 0 |
| 570 | 20230616 | 091900 | 35122090 | 6430 | 6430 | 6430 | 6430 | 0 |
| 571 | 20230616 | 091800 | 35122090 | 6430 | 6430 | 6430 | 6430 | 0 |
| 572 | 20230616 | 091700 | 35122090 | 6430 | 6400 | 6430 | 6390 | 304 |
| 573 | 20230616 | 091600 | 33177320 | 6430 | 6430 | 6430 | 6430 | 2 |
| 574 | 20230616 | 091500 | 33164460 | 6420 | 6390 | 6420 | 6390 | 541 |
| 575 | 20230616 | 091400 | 29697990 | 6440 | 6400 | 6440 | 6400 | 49 |
| 576 | 20230616 | 091300 | 29384350 | 6450 | 6450 | 6450 | 6450 | 0 |
| 577 | 20230616 | 091200 | 29384350 | 6450 | 6450 | 6450 | 6450 | 0 |
| 578 | 20230616 | 091100 | 29384350 | 6450 | 6450 | 6450 | 6450 | 0 |
| 579 | 20230616 | 091000 | 29384350 | 6450 | 6450 | 6450 | 6450 | 100 |
| 580 | 20230616 | 090900 | 28739350 | 6440 | 6440 | 6440 | 6440 | 0 |
| 581 | 20230616 | 090800 | 28739350 | 6440 | 6440 | 6440 | 6440 | 16 |
| 582 | 20230616 | 090700 | 28636310 | 6440 | 6440 | 6440 | 6440 | 185 |
| 583 | 20230616 | 090600 | 27444910 | 6430 | 6430 | 6440 | 6390 | 1628 |
| 584 | 20230616 | 090500 | 16994630 | 6440 | 6440 | 6440 | 6440 | 83 |
| 585 | 20230616 | 090400 | 16460110 | 6440 | 6420 | 6440 | 6420 | 177 |
| 586 | 20230616 | 090300 | 15321570 | 6420 | 6420 | 6420 | 6410 | 180 |
| 587 | 20230616 | 090200 | 14165990 | 6420 | 6430 | 6430 | 6360 | 1172 |
| 588 | 20230616 | 090100 | 6640190 | 6430 | 6420 | 6430 | 6420 | 80 |
| 589 | 20230616 | 090000 | 6126430 | 6450 | 6320 | 6450 | 6320 | 965 |