28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 183200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 9161 |
| 3 | 20230616 | 183100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 4 | 20230616 | 183000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 5 | 20230616 | 182900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 6 | 20230616 | 182800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 7 | 20230616 | 182700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 8 | 20230616 | 182600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 9 | 20230616 | 182500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 10 | 20230616 | 182400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 11 | 20230616 | 182300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 12 | 20230616 | 182200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 13 | 20230616 | 182100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 14 | 20230616 | 182000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 15 | 20230616 | 181900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 16 | 20230616 | 181800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 17 | 20230616 | 181700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 18 | 20230616 | 181600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 19 | 20230616 | 181500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 20 | 20230616 | 181400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 21 | 20230616 | 181300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 22 | 20230616 | 181200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 23 | 20230616 | 181100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 24 | 20230616 | 181000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 25 | 20230616 | 180900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 26 | 20230616 | 180800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 27 | 20230616 | 180700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 28 | 20230616 | 180600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 29 | 20230616 | 180500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 30 | 20230616 | 180400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 31 | 20230616 | 180300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 32 | 20230616 | 180200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 9161 |
| 33 | 20230616 | 180100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 34 | 20230616 | 180000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 35 | 20230616 | 175900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 36 | 20230616 | 175800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 37 | 20230616 | 175700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 38 | 20230616 | 175600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 39 | 20230616 | 175500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 40 | 20230616 | 175400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 41 | 20230616 | 175300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 42 | 20230616 | 175200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 43 | 20230616 | 175100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 44 | 20230616 | 175000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 45 | 20230616 | 174900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 46 | 20230616 | 174800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 47 | 20230616 | 174700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 48 | 20230616 | 174600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 49 | 20230616 | 174500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 50 | 20230616 | 174400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 51 | 20230616 | 174300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 52 | 20230616 | 174200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 53 | 20230616 | 174100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 54 | 20230616 | 174000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 55 | 20230616 | 173900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 56 | 20230616 | 173800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 57 | 20230616 | 173700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 58 | 20230616 | 173600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 59 | 20230616 | 173500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 60 | 20230616 | 173400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 61 | 20230616 | 173300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 62 | 20230616 | 173200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 9161 |
| 63 | 20230616 | 173100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 64 | 20230616 | 173000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 65 | 20230616 | 172900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 66 | 20230616 | 172800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 67 | 20230616 | 172700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 68 | 20230616 | 172600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 69 | 20230616 | 172500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 70 | 20230616 | 172400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 71 | 20230616 | 172300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 72 | 20230616 | 172200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 73 | 20230616 | 172100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 74 | 20230616 | 172000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 75 | 20230616 | 171900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 76 | 20230616 | 171800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 77 | 20230616 | 171700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 78 | 20230616 | 171600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 79 | 20230616 | 171500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 80 | 20230616 | 171400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 81 | 20230616 | 171300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 82 | 20230616 | 171200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 83 | 20230616 | 171100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 84 | 20230616 | 171000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 85 | 20230616 | 170900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 86 | 20230616 | 170800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 87 | 20230616 | 170700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 88 | 20230616 | 170600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 89 | 20230616 | 170500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 90 | 20230616 | 170400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 91 | 20230616 | 170300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 92 | 20230616 | 170200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 9161 |
| 93 | 20230616 | 170100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 94 | 20230616 | 170000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 95 | 20230616 | 165900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 96 | 20230616 | 165800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 97 | 20230616 | 165700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 98 | 20230616 | 165600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 99 | 20230616 | 165500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 100 | 20230616 | 165400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 101 | 20230616 | 165300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 102 | 20230616 | 165200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 103 | 20230616 | 165100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 104 | 20230616 | 165000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 105 | 20230616 | 164900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 106 | 20230616 | 164800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 107 | 20230616 | 164700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 108 | 20230616 | 164600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 109 | 20230616 | 164500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 110 | 20230616 | 164400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 111 | 20230616 | 164300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 112 | 20230616 | 164200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 113 | 20230616 | 164100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 114 | 20230616 | 164000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 115 | 20230616 | 163900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 116 | 20230616 | 163800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 117 | 20230616 | 163700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 118 | 20230616 | 163600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 119 | 20230616 | 163500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 120 | 20230616 | 163400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 121 | 20230616 | 163300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 122 | 20230616 | 163200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 9161 |
| 123 | 20230616 | 163100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 124 | 20230616 | 163000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 125 | 20230616 | 162900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 126 | 20230616 | 162800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 127 | 20230616 | 162700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 128 | 20230616 | 162600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 129 | 20230616 | 162500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 130 | 20230616 | 162400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 131 | 20230616 | 162300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 132 | 20230616 | 162200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 133 | 20230616 | 162100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 134 | 20230616 | 162000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 135 | 20230616 | 161900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 136 | 20230616 | 161800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 137 | 20230616 | 161700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 138 | 20230616 | 161600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 139 | 20230616 | 161500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 140 | 20230616 | 161400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 141 | 20230616 | 161300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 142 | 20230616 | 161200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 143 | 20230616 | 161100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 144 | 20230616 | 161000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 145 | 20230616 | 160900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 146 | 20230616 | 160800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 147 | 20230616 | 160700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 148 | 20230616 | 160600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 149 | 20230616 | 160500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 150 | 20230616 | 160400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 151 | 20230616 | 160300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 152 | 20230616 | 160200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 9161 |
| 153 | 20230616 | 160100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 154 | 20230616 | 160000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 155 | 20230616 | 155900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 156 | 20230616 | 155800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 157 | 20230616 | 155700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 158 | 20230616 | 155600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 159 | 20230616 | 155500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 160 | 20230616 | 155400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 161 | 20230616 | 155300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 162 | 20230616 | 155200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 163 | 20230616 | 155100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 164 | 20230616 | 155000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 165 | 20230616 | 154900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 166 | 20230616 | 154800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 167 | 20230616 | 154700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 168 | 20230616 | 154600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 169 | 20230616 | 154500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 170 | 20230616 | 154400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 171 | 20230616 | 154300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 172 | 20230616 | 154200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 173 | 20230616 | 154100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 174 | 20230616 | 154000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 175 | 20230616 | 153900 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 176 | 20230616 | 153800 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 177 | 20230616 | 153700 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 178 | 20230616 | 153600 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 179 | 20230616 | 153500 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 180 | 20230616 | 153400 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 181 | 20230616 | 153300 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 182 | 20230616 | 153200 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 9161 |
| 183 | 20230616 | 153100 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 0 |
| 184 | 20230616 | 153000 | 3192132410 | 8900 | 8900 | 8900 | 8900 | 9161 |
| 185 | 20230616 | 152900 | 3110599510 | 8820 | 8820 | 8820 | 8820 | 0 |
| 186 | 20230616 | 152800 | 3110599510 | 8820 | 8820 | 8820 | 8820 | 0 |
| 187 | 20230616 | 152700 | 3110599510 | 8820 | 8820 | 8820 | 8820 | 0 |
| 188 | 20230616 | 152600 | 3110599510 | 8820 | 8820 | 8820 | 8820 | 0 |
| 189 | 20230616 | 152500 | 3110599510 | 8820 | 8820 | 8820 | 8820 | 0 |
| 190 | 20230616 | 152400 | 3110599510 | 8820 | 8820 | 8820 | 8820 | 0 |
| 191 | 20230616 | 152300 | 3110599510 | 8820 | 8820 | 8820 | 8820 | 0 |
| 192 | 20230616 | 152200 | 3110599510 | 8820 | 8820 | 8820 | 8820 | 0 |
| 193 | 20230616 | 152100 | 3110599510 | 8820 | 8820 | 8820 | 8820 | 0 |
| 194 | 20230616 | 152000 | 3110599510 | 8820 | 8820 | 8820 | 8820 | 0 |
| 195 | 20230616 | 151900 | 3110599510 | 8820 | 8830 | 8830 | 8820 | 955 |
| 196 | 20230616 | 151800 | 3102174560 | 8820 | 8820 | 8820 | 8820 | 867 |
| 197 | 20230616 | 151700 | 3094527620 | 8810 | 8820 | 8820 | 8810 | 948 |
| 198 | 20230616 | 151600 | 3086171730 | 8820 | 8820 | 8830 | 8820 | 725 |
| 199 | 20230616 | 151500 | 3079776260 | 8830 | 8820 | 8830 | 8820 | 101 |
| 200 | 20230616 | 151400 | 3078885430 | 8830 | 8820 | 8830 | 8820 | 175 |
| 201 | 20230616 | 151300 | 3077341910 | 8820 | 8810 | 8830 | 8810 | 309 |
| 202 | 20230616 | 151200 | 3074619570 | 8810 | 8810 | 8810 | 8810 | 527 |
| 203 | 20230616 | 151100 | 3069976700 | 8810 | 8820 | 8820 | 8810 | 156 |
| 204 | 20230616 | 151000 | 3068601420 | 8820 | 8820 | 8820 | 8820 | 252 |
| 205 | 20230616 | 150900 | 3066378780 | 8820 | 8820 | 8820 | 8810 | 256 |
| 206 | 20230616 | 150800 | 3064121860 | 8810 | 8830 | 8830 | 8810 | 1891 |
| 207 | 20230616 | 150700 | 3047441920 | 8820 | 8830 | 8830 | 8820 | 98 |
| 208 | 20230616 | 150600 | 3046577410 | 8830 | 8830 | 8830 | 8820 | 616 |
| 209 | 20230616 | 150500 | 3041143890 | 8820 | 8820 | 8820 | 8820 | 220 |
| 210 | 20230616 | 150400 | 3039203490 | 8840 | 8820 | 8840 | 8820 | 52 |
| 211 | 20230616 | 150300 | 3038744830 | 8810 | 8810 | 8810 | 8810 | 730 |
| 212 | 20230616 | 150200 | 3032313530 | 8810 | 8820 | 8820 | 8810 | 403 |
| 213 | 20230616 | 150100 | 3028761080 | 8820 | 8820 | 8820 | 8820 | 8 |
| 214 | 20230616 | 150000 | 3028690520 | 8840 | 8830 | 8840 | 8820 | 68 |
| 215 | 20230616 | 145900 | 3028090510 | 8840 | 8840 | 8840 | 8840 | 100 |
| 216 | 20230616 | 145800 | 3027206510 | 8830 | 8800 | 8830 | 8800 | 442 |
| 217 | 20230616 | 145700 | 3023308890 | 8810 | 8780 | 8810 | 8780 | 40 |
| 218 | 20230616 | 145600 | 3022956830 | 8770 | 8770 | 8810 | 8770 | 545 |
| 219 | 20230616 | 145500 | 3018172660 | 8770 | 8770 | 8770 | 8770 | 1 |
| 220 | 20230616 | 145400 | 3018163890 | 8750 | 8800 | 8820 | 8750 | 6344 |
| 221 | 20230616 | 145300 | 2962505360 | 8810 | 8800 | 8810 | 8800 | 282 |
| 222 | 20230616 | 145200 | 2960022020 | 8800 | 8810 | 8810 | 8800 | 17 |
| 223 | 20230616 | 145100 | 2959872410 | 8820 | 8790 | 8830 | 8790 | 2371 |
| 224 | 20230616 | 145000 | 2938992700 | 8800 | 8810 | 8810 | 8800 | 1097 |
| 225 | 20230616 | 144900 | 2929337350 | 8820 | 8830 | 8830 | 8810 | 2163 |
| 226 | 20230616 | 144800 | 2910253770 | 8830 | 8850 | 8850 | 8830 | 23 |
| 227 | 20230616 | 144700 | 2910050400 | 8850 | 8840 | 8850 | 8840 | 1189 |
| 228 | 20230616 | 144600 | 2899539440 | 8850 | 8850 | 8850 | 8840 | 378 |
| 229 | 20230616 | 144500 | 2896197530 | 8850 | 8850 | 8850 | 8850 | 1140 |
| 230 | 20230616 | 144400 | 2886108530 | 8860 | 8860 | 8860 | 8850 | 506 |
| 231 | 20230616 | 144300 | 2881625510 | 8870 | 8870 | 8870 | 8870 | 158 |
| 232 | 20230616 | 144200 | 2880224050 | 8860 | 8860 | 8870 | 8860 | 609 |
| 233 | 20230616 | 144100 | 2874827310 | 8870 | 8860 | 8870 | 8860 | 499 |
| 234 | 20230616 | 144000 | 2870402690 | 8870 | 8870 | 8870 | 8870 | 88 |
| 235 | 20230616 | 143900 | 2869622130 | 8860 | 8860 | 8870 | 8860 | 203 |
| 236 | 20230616 | 143800 | 2867823350 | 8870 | 8870 | 8870 | 8860 | 312 |
| 237 | 20230616 | 143700 | 2865058520 | 8870 | 8860 | 8870 | 8860 | 695 |
| 238 | 20230616 | 143600 | 2858893880 | 8870 | 8860 | 8870 | 8860 | 15 |
| 239 | 20230616 | 143500 | 2858760970 | 8860 | 8860 | 8860 | 8860 | 95 |
| 240 | 20230616 | 143400 | 2857919270 | 8850 | 8850 | 8850 | 8850 | 137 |
| 241 | 20230616 | 143300 | 2856706820 | 8850 | 8870 | 8870 | 8850 | 1464 |
| 242 | 20230616 | 143200 | 2843736570 | 8870 | 8870 | 8870 | 8850 | 120 |
| 243 | 20230616 | 143100 | 2842673080 | 8850 | 8880 | 8880 | 8850 | 2597 |
| 244 | 20230616 | 143000 | 2819659340 | 8870 | 8880 | 8880 | 8870 | 244 |
| 245 | 20230616 | 142900 | 2817494060 | 8880 | 8880 | 8880 | 8870 | 1122 |
| 246 | 20230616 | 142800 | 2807533960 | 8880 | 8880 | 8880 | 8870 | 260 |
| 247 | 20230616 | 142700 | 2805225170 | 8870 | 8910 | 8920 | 8870 | 885 |
| 248 | 20230616 | 142600 | 2797353510 | 8910 | 8910 | 8920 | 8900 | 4202 |
| 249 | 20230616 | 142500 | 2759905580 | 8910 | 8890 | 8910 | 8890 | 7528 |
| 250 | 20230616 | 142400 | 2692911930 | 8890 | 8890 | 8900 | 8880 | 1158 |
| 251 | 20230616 | 142300 | 2682615260 | 8890 | 8840 | 8890 | 8840 | 3901 |
| 252 | 20230616 | 142200 | 2647981040 | 8830 | 8840 | 8840 | 8830 | 1434 |
| 253 | 20230616 | 142100 | 2635317330 | 8840 | 8850 | 8850 | 8840 | 1780 |
| 254 | 20230616 | 142000 | 2619581830 | 8850 | 8850 | 8850 | 8850 | 1609 |
| 255 | 20230616 | 141900 | 2605342180 | 8860 | 8860 | 8870 | 8850 | 334 |
| 256 | 20230616 | 141800 | 2602383700 | 8860 | 8870 | 8870 | 8860 | 1137 |
| 257 | 20230616 | 141700 | 2592306510 | 8870 | 8880 | 8890 | 8870 | 1788 |
| 258 | 20230616 | 141600 | 2576433840 | 8890 | 8890 | 8890 | 8880 | 158 |
| 259 | 20230616 | 141500 | 2575030530 | 8890 | 8850 | 8890 | 8850 | 4193 |
| 260 | 20230616 | 141400 | 2537801720 | 8860 | 8850 | 8860 | 8850 | 518 |
| 261 | 20230616 | 141300 | 2533217240 | 8860 | 8860 | 8860 | 8850 | 1526 |
| 262 | 20230616 | 141200 | 2519699130 | 8870 | 8880 | 8880 | 8870 | 695 |
| 263 | 20230616 | 141100 | 2513530760 | 8880 | 8890 | 8890 | 8880 | 1418 |
| 264 | 20230616 | 141000 | 2500937380 | 8890 | 8880 | 8890 | 8860 | 1313 |
| 265 | 20230616 | 140900 | 2489272540 | 8880 | 8870 | 8880 | 8860 | 3709 |
| 266 | 20230616 | 140800 | 2456366720 | 8870 | 8850 | 8870 | 8840 | 2066 |
| 267 | 20230616 | 140700 | 2438067910 | 8840 | 8840 | 8850 | 8840 | 807 |
| 268 | 20230616 | 140600 | 2430929010 | 8860 | 8840 | 8860 | 8840 | 206 |
| 269 | 20230616 | 140500 | 2429106250 | 8840 | 8850 | 8850 | 8840 | 1355 |
| 270 | 20230616 | 140400 | 2417114810 | 8850 | 8850 | 8860 | 8850 | 1202 |
| 271 | 20230616 | 140300 | 2406470790 | 8860 | 8850 | 8860 | 8850 | 1318 |
| 272 | 20230616 | 140200 | 2394803360 | 8850 | 8840 | 8860 | 8840 | 549 |
| 273 | 20230616 | 140100 | 2389942270 | 8850 | 8870 | 8870 | 8850 | 1970 |
| 274 | 20230616 | 140000 | 2372478900 | 8880 | 8890 | 8900 | 8880 | 4064 |
| 275 | 20230616 | 135900 | 2336367080 | 8880 | 8870 | 8890 | 8870 | 4129 |
| 276 | 20230616 | 135800 | 2299686340 | 8870 | 8870 | 8880 | 8870 | 1947 |
| 277 | 20230616 | 135700 | 2282412470 | 8870 | 8870 | 8880 | 8850 | 2639 |
| 278 | 20230616 | 135600 | 2259002820 | 8880 | 8850 | 8880 | 8850 | 1989 |
| 279 | 20230616 | 135500 | 2241366890 | 8850 | 8840 | 8880 | 8840 | 7447 |
| 280 | 20230616 | 135400 | 2175376210 | 8840 | 8840 | 8840 | 8840 | 1081 |
| 281 | 20230616 | 135300 | 2165820170 | 8830 | 8830 | 8840 | 8820 | 3865 |
| 282 | 20230616 | 135200 | 2131659810 | 8830 | 8830 | 8830 | 8830 | 392 |
| 283 | 20230616 | 135100 | 2128198450 | 8830 | 8830 | 8830 | 8830 | 634 |
| 284 | 20230616 | 135000 | 2122600230 | 8830 | 8830 | 8830 | 8830 | 784 |
| 285 | 20230616 | 134900 | 2115677510 | 8840 | 8840 | 8840 | 8820 | 303 |
| 286 | 20230616 | 134800 | 2112999990 | 8840 | 8840 | 8840 | 8820 | 2012 |
| 287 | 20230616 | 134700 | 2095216180 | 8840 | 8850 | 8850 | 8840 | 12 |
| 288 | 20230616 | 134600 | 2095110050 | 8840 | 8840 | 8840 | 8830 | 1310 |
| 289 | 20230616 | 134500 | 2083530620 | 8840 | 8840 | 8840 | 8830 | 2208 |
| 290 | 20230616 | 134400 | 2064013000 | 8840 | 8810 | 8840 | 8810 | 7593 |
| 291 | 20230616 | 134300 | 1997097720 | 8810 | 8800 | 8810 | 8800 | 3211 |
| 292 | 20230616 | 134200 | 1968809410 | 8800 | 8830 | 8830 | 8790 | 1028 |
| 293 | 20230616 | 134100 | 1959741370 | 8820 | 8800 | 8820 | 8800 | 1421 |
| 294 | 20230616 | 134000 | 1947212590 | 8800 | 8790 | 8800 | 8780 | 219 |
| 295 | 20230616 | 133900 | 1945286370 | 8790 | 8790 | 8800 | 8780 | 1269 |
| 296 | 20230616 | 133800 | 1934133840 | 8780 | 8800 | 8810 | 8780 | 445 |
| 297 | 20230616 | 133700 | 1930219530 | 8820 | 8810 | 8820 | 8800 | 487 |
| 298 | 20230616 | 133600 | 1925929080 | 8800 | 8800 | 8800 | 8800 | 689 |
| 299 | 20230616 | 133500 | 1919865880 | 8810 | 8810 | 8810 | 8810 | 253 |
| 300 | 20230616 | 133400 | 1917636950 | 8840 | 8840 | 8840 | 8810 | 53 |
| 301 | 20230616 | 133300 | 1917169920 | 8840 | 8840 | 8850 | 8840 | 618 |
| 302 | 20230616 | 133200 | 1911705470 | 8780 | 8850 | 8850 | 8780 | 978 |
| 303 | 20230616 | 133100 | 1903074580 | 8850 | 8840 | 8860 | 8840 | 6178 |
| 304 | 20230616 | 133000 | 1848421050 | 8830 | 8790 | 8840 | 8790 | 2843 |
| 305 | 20230616 | 132900 | 1823364120 | 8790 | 8780 | 8790 | 8780 | 601 |
| 306 | 20230616 | 132800 | 1818084520 | 8770 | 8770 | 8770 | 8760 | 649 |
| 307 | 20230616 | 132700 | 1812393240 | 8770 | 8770 | 8770 | 8770 | 1000 |
| 308 | 20230616 | 132600 | 1803623240 | 8770 | 8770 | 8770 | 8770 | 399 |
| 309 | 20230616 | 132500 | 1800124010 | 8770 | 8770 | 8770 | 8770 | 0 |
| 310 | 20230616 | 132400 | 1800124010 | 8770 | 8770 | 8770 | 8760 | 108 |
| 311 | 20230616 | 132300 | 1799177850 | 8770 | 8760 | 8770 | 8760 | 5 |
| 312 | 20230616 | 132200 | 1799134040 | 8760 | 8760 | 8760 | 8760 | 14 |
| 313 | 20230616 | 132100 | 1799011400 | 8760 | 8760 | 8760 | 8760 | 669 |
| 314 | 20230616 | 132000 | 1793150960 | 8740 | 8740 | 8740 | 8740 | 607 |
| 315 | 20230616 | 131900 | 1787845780 | 8760 | 8760 | 8760 | 8760 | 148 |
| 316 | 20230616 | 131800 | 1786549300 | 8740 | 8740 | 8740 | 8740 | 0 |
| 317 | 20230616 | 131700 | 1786549300 | 8740 | 8750 | 8750 | 8740 | 637 |
| 318 | 20230616 | 131600 | 1780979610 | 8760 | 8760 | 8760 | 8760 | 2 |
| 319 | 20230616 | 131500 | 1780962090 | 8760 | 8760 | 8760 | 8760 | 71 |
| 320 | 20230616 | 131400 | 1780340130 | 8760 | 8760 | 8760 | 8760 | 194 |
| 321 | 20230616 | 131300 | 1778640690 | 8760 | 8760 | 8760 | 8760 | 1009 |
| 322 | 20230616 | 131200 | 1769801850 | 8770 | 8770 | 8770 | 8770 | 303 |
| 323 | 20230616 | 131100 | 1767144540 | 8760 | 8770 | 8770 | 8760 | 602 |
| 324 | 20230616 | 131000 | 1761865010 | 8770 | 8770 | 8770 | 8770 | 235 |
| 325 | 20230616 | 130900 | 1759804060 | 8750 | 8750 | 8750 | 8750 | 0 |
| 326 | 20230616 | 130800 | 1759804060 | 8750 | 8760 | 8770 | 8750 | 415 |
| 327 | 20230616 | 130700 | 1756171970 | 8750 | 8750 | 8750 | 8750 | 30 |
| 328 | 20230616 | 130600 | 1755909470 | 8770 | 8770 | 8770 | 8770 | 228 |
| 329 | 20230616 | 130500 | 1753909910 | 8760 | 8760 | 8760 | 8760 | 533 |
| 330 | 20230616 | 130400 | 1749240830 | 8760 | 8760 | 8760 | 8760 | 201 |
| 331 | 20230616 | 130300 | 1747480070 | 8760 | 8760 | 8760 | 8760 | 0 |
| 332 | 20230616 | 130200 | 1747480070 | 8760 | 8760 | 8760 | 8760 | 114 |
| 333 | 20230616 | 130100 | 1746481430 | 8760 | 8760 | 8760 | 8760 | 550 |
| 334 | 20230616 | 130000 | 1741663430 | 8760 | 8750 | 8760 | 8750 | 89 |
| 335 | 20230616 | 125900 | 1740884670 | 8760 | 8750 | 8760 | 8750 | 345 |
| 336 | 20230616 | 125800 | 1737865910 | 8750 | 8750 | 8750 | 8750 | 683 |
| 337 | 20230616 | 125700 | 1731889660 | 8750 | 8750 | 8750 | 8750 | 470 |
| 338 | 20230616 | 125600 | 1727777160 | 8750 | 8760 | 8760 | 8750 | 527 |
| 339 | 20230616 | 125500 | 1723165720 | 8760 | 8750 | 8760 | 8740 | 398 |
| 340 | 20230616 | 125400 | 1719681620 | 8750 | 8750 | 8750 | 8750 | 200 |
| 341 | 20230616 | 125300 | 1717931620 | 8730 | 8730 | 8730 | 8730 | 0 |
| 342 | 20230616 | 125200 | 1717931620 | 8730 | 8730 | 8730 | 8730 | 0 |
| 343 | 20230616 | 125100 | 1717931620 | 8730 | 8740 | 8740 | 8730 | 294 |
| 344 | 20230616 | 125000 | 1715364560 | 8730 | 8740 | 8740 | 8730 | 140 |
| 345 | 20230616 | 124900 | 1714141250 | 8740 | 8760 | 8760 | 8740 | 308 |
| 346 | 20230616 | 124800 | 1711445590 | 8760 | 8760 | 8760 | 8760 | 493 |
| 347 | 20230616 | 124700 | 1707126910 | 8760 | 8760 | 8760 | 8760 | 71 |
| 348 | 20230616 | 124600 | 1706504950 | 8760 | 8740 | 8760 | 8740 | 1936 |
| 349 | 20230616 | 124500 | 1689561320 | 8720 | 8720 | 8720 | 8720 | 0 |
| 350 | 20230616 | 124400 | 1689561320 | 8720 | 8720 | 8720 | 8720 | 5 |
| 351 | 20230616 | 124300 | 1689517720 | 8720 | 8730 | 8730 | 8720 | 559 |
| 352 | 20230616 | 124200 | 1684642650 | 8730 | 8720 | 8730 | 8720 | 202 |
| 353 | 20230616 | 124100 | 1682880040 | 8720 | 8730 | 8740 | 8720 | 237 |
| 354 | 20230616 | 124000 | 1680811500 | 8730 | 8730 | 8730 | 8730 | 0 |
| 355 | 20230616 | 123900 | 1680811500 | 8730 | 8730 | 8730 | 8730 | 192 |
| 356 | 20230616 | 123800 | 1679135340 | 8750 | 8740 | 8750 | 8720 | 263 |
| 357 | 20230616 | 123700 | 1676840010 | 8730 | 8730 | 8730 | 8730 | 1 |
| 358 | 20230616 | 123600 | 1676831280 | 8740 | 8740 | 8740 | 8740 | 80 |
| 359 | 20230616 | 123500 | 1676132080 | 8740 | 8740 | 8740 | 8740 | 100 |
| 360 | 20230616 | 123400 | 1675258080 | 8740 | 8740 | 8740 | 8740 | 82 |
| 361 | 20230616 | 123300 | 1674541400 | 8730 | 8740 | 8740 | 8730 | 98 |
| 362 | 20230616 | 123200 | 1673685240 | 8730 | 8750 | 8750 | 8730 | 123 |
| 363 | 20230616 | 123100 | 1672610290 | 8750 | 8750 | 8750 | 8750 | 0 |
| 364 | 20230616 | 123000 | 1672610290 | 8750 | 8750 | 8750 | 8750 | 7 |
| 365 | 20230616 | 122900 | 1672549040 | 8760 | 8760 | 8760 | 8760 | 306 |
| 366 | 20230616 | 122800 | 1669868480 | 8760 | 8760 | 8770 | 8760 | 339 |
| 367 | 20230616 | 122700 | 1666897040 | 8760 | 8760 | 8760 | 8760 | 1750 |
| 368 | 20230616 | 122600 | 1651567040 | 8760 | 8770 | 8770 | 8760 | 368 |
| 369 | 20230616 | 122500 | 1648342310 | 8770 | 8770 | 8770 | 8760 | 291 |
| 370 | 20230616 | 122400 | 1645792140 | 8770 | 8760 | 8770 | 8760 | 506 |
| 371 | 20230616 | 122300 | 1641359460 | 8760 | 8740 | 8770 | 8740 | 1721 |
| 372 | 20230616 | 122200 | 1626288230 | 8750 | 8750 | 8750 | 8750 | 57 |
| 373 | 20230616 | 122100 | 1625789480 | 8750 | 8760 | 8760 | 8750 | 70 |
| 374 | 20230616 | 122000 | 1625176970 | 8750 | 8760 | 8760 | 8750 | 530 |
| 375 | 20230616 | 121900 | 1620539370 | 8750 | 8710 | 8750 | 8710 | 538 |
| 376 | 20230616 | 121800 | 1615838380 | 8710 | 8710 | 8720 | 8710 | 221 |
| 377 | 20230616 | 121700 | 1613912320 | 8710 | 8700 | 8710 | 8700 | 205 |
| 378 | 20230616 | 121600 | 1612126820 | 8700 | 8680 | 8700 | 8680 | 51 |
| 379 | 20230616 | 121500 | 1611683140 | 8670 | 8680 | 8680 | 8670 | 838 |
| 380 | 20230616 | 121400 | 1604416980 | 8680 | 8690 | 8690 | 8680 | 407 |
| 381 | 20230616 | 121300 | 1600884030 | 8690 | 8690 | 8690 | 8690 | 0 |
| 382 | 20230616 | 121200 | 1600884030 | 8690 | 8690 | 8690 | 8690 | 5 |
| 383 | 20230616 | 121100 | 1600840580 | 8710 | 8710 | 8710 | 8710 | 116 |
| 384 | 20230616 | 121000 | 1599830220 | 8680 | 8680 | 8680 | 8680 | 0 |
| 385 | 20230616 | 120900 | 1599830220 | 8680 | 8690 | 8690 | 8680 | 710 |
| 386 | 20230616 | 120800 | 1593663310 | 8710 | 8700 | 8710 | 8700 | 3 |
| 387 | 20230616 | 120700 | 1593637200 | 8700 | 8700 | 8700 | 8700 | 127 |
| 388 | 20230616 | 120600 | 1592532300 | 8700 | 8700 | 8700 | 8700 | 305 |
| 389 | 20230616 | 120500 | 1589878800 | 8700 | 8700 | 8700 | 8700 | 0 |
| 390 | 20230616 | 120400 | 1589878800 | 8700 | 8700 | 8700 | 8700 | 0 |
| 391 | 20230616 | 120300 | 1589878800 | 8700 | 8680 | 8700 | 8680 | 45 |
| 392 | 20230616 | 120200 | 1589487540 | 8660 | 8670 | 8670 | 8660 | 680 |
| 393 | 20230616 | 120100 | 1583597350 | 8690 | 8690 | 8690 | 8690 | 105 |
| 394 | 20230616 | 120000 | 1582684900 | 8690 | 8690 | 8690 | 8690 | 407 |
| 395 | 20230616 | 115900 | 1579148070 | 8670 | 8670 | 8670 | 8670 | 5 |
| 396 | 20230616 | 115800 | 1579104720 | 8630 | 8650 | 8680 | 8630 | 22638 |
| 397 | 20230616 | 115700 | 1383503060 | 8640 | 8670 | 8670 | 8640 | 2706 |
| 398 | 20230616 | 115600 | 1360109540 | 8650 | 8660 | 8660 | 8650 | 881 |
| 399 | 20230616 | 115500 | 1352488750 | 8680 | 8680 | 8680 | 8660 | 119 |
| 400 | 20230616 | 115400 | 1351458170 | 8650 | 8650 | 8650 | 8650 | 30 |
| 401 | 20230616 | 115300 | 1351198670 | 8680 | 8680 | 8680 | 8680 | 5 |
| 402 | 20230616 | 115200 | 1351155270 | 8680 | 8680 | 8680 | 8650 | 827 |
| 403 | 20230616 | 115100 | 1344001360 | 8680 | 8680 | 8680 | 8680 | 1 |
| 404 | 20230616 | 115000 | 1343992680 | 8680 | 8660 | 8680 | 8650 | 1433 |
| 405 | 20230616 | 114900 | 1331597100 | 8660 | 8660 | 8660 | 8650 | 509 |
| 406 | 20230616 | 114800 | 1327189930 | 8660 | 8670 | 8670 | 8660 | 3000 |
| 407 | 20230616 | 114700 | 1301209660 | 8670 | 8670 | 8670 | 8670 | 0 |
| 408 | 20230616 | 114600 | 1301209660 | 8670 | 8670 | 8670 | 8670 | 740 |
| 409 | 20230616 | 114500 | 1294793860 | 8670 | 8670 | 8670 | 8670 | 400 |
| 410 | 20230616 | 114400 | 1291325860 | 8670 | 8670 | 8670 | 8670 | 744 |
| 411 | 20230616 | 114300 | 1284875380 | 8670 | 8670 | 8670 | 8670 | 52 |
| 412 | 20230616 | 114200 | 1284424540 | 8680 | 8680 | 8680 | 8680 | 1189 |
| 413 | 20230616 | 114100 | 1274104020 | 8680 | 8700 | 8710 | 8680 | 65 |
| 414 | 20230616 | 114000 | 1273539420 | 8670 | 8660 | 8670 | 8660 | 181 |
| 415 | 20230616 | 113900 | 1271971460 | 8660 | 8670 | 8670 | 8660 | 115 |
| 416 | 20230616 | 113800 | 1270974900 | 8670 | 8670 | 8670 | 8670 | 1300 |
| 417 | 20230616 | 113700 | 1259703900 | 8670 | 8680 | 8680 | 8670 | 2081 |
| 418 | 20230616 | 113600 | 1241650990 | 8680 | 8690 | 8690 | 8680 | 1800 |
| 419 | 20230616 | 113500 | 1226014330 | 8700 | 8700 | 8700 | 8700 | 529 |
| 420 | 20230616 | 113400 | 1221412030 | 8700 | 8710 | 8710 | 8700 | 10 |
| 421 | 20230616 | 113300 | 1221325010 | 8710 | 8700 | 8710 | 8700 | 5 |
| 422 | 20230616 | 113200 | 1221281500 | 8720 | 8720 | 8720 | 8720 | 34 |
| 423 | 20230616 | 113100 | 1220985020 | 8690 | 8690 | 8690 | 8690 | 738 |
| 424 | 20230616 | 113000 | 1214571800 | 8690 | 8690 | 8690 | 8690 | 508 |
| 425 | 20230616 | 112900 | 1210157280 | 8690 | 8700 | 8700 | 8690 | 628 |
| 426 | 20230616 | 112800 | 1204696680 | 8700 | 8700 | 8700 | 8700 | 47 |
| 427 | 20230616 | 112700 | 1204287780 | 8700 | 8700 | 8700 | 8700 | 172 |
| 428 | 20230616 | 112600 | 1202791380 | 8700 | 8700 | 8700 | 8700 | 573 |
| 429 | 20230616 | 112500 | 1197806280 | 8700 | 8700 | 8700 | 8700 | 1 |
| 430 | 20230616 | 112400 | 1197797580 | 8700 | 8700 | 8700 | 8700 | 172 |
| 431 | 20230616 | 112300 | 1196301180 | 8730 | 8710 | 8730 | 8700 | 240 |
| 432 | 20230616 | 112200 | 1194211180 | 8710 | 8710 | 8710 | 8710 | 432 |
| 433 | 20230616 | 112100 | 1190448460 | 8710 | 8710 | 8710 | 8710 | 1 |
| 434 | 20230616 | 112000 | 1190439750 | 8710 | 8710 | 8710 | 8710 | 359 |
| 435 | 20230616 | 111900 | 1187312860 | 8710 | 8710 | 8710 | 8710 | 551 |
| 436 | 20230616 | 111800 | 1182513650 | 8710 | 8710 | 8710 | 8710 | 100 |
| 437 | 20230616 | 111700 | 1181642650 | 8730 | 8730 | 8730 | 8730 | 1 |
| 438 | 20230616 | 111600 | 1181633920 | 8700 | 8710 | 8710 | 8700 | 228 |
| 439 | 20230616 | 111500 | 1179649090 | 8710 | 8710 | 8710 | 8710 | 70 |
| 440 | 20230616 | 111400 | 1179039390 | 8700 | 8700 | 8700 | 8700 | 1054 |
| 441 | 20230616 | 111300 | 1169869590 | 8700 | 8700 | 8700 | 8700 | 1 |
| 442 | 20230616 | 111200 | 1169860890 | 8700 | 8730 | 8730 | 8700 | 1895 |
| 443 | 20230616 | 111100 | 1153347690 | 8740 | 8740 | 8740 | 8740 | 0 |
| 444 | 20230616 | 111000 | 1153347690 | 8740 | 8740 | 8740 | 8740 | 0 |
| 445 | 20230616 | 110900 | 1153347690 | 8740 | 8740 | 8740 | 8740 | 20 |
| 446 | 20230616 | 110800 | 1153172890 | 8740 | 8740 | 8740 | 8740 | 0 |
| 447 | 20230616 | 110700 | 1153172890 | 8740 | 8740 | 8740 | 8740 | 0 |
| 448 | 20230616 | 110600 | 1153172890 | 8740 | 8730 | 8740 | 8730 | 16 |
| 449 | 20230616 | 110500 | 1153033100 | 8720 | 8720 | 8720 | 8720 | 0 |
| 450 | 20230616 | 110400 | 1153033100 | 8720 | 8720 | 8720 | 8720 | 0 |
| 451 | 20230616 | 110300 | 1153033100 | 8720 | 8720 | 8720 | 8720 | 0 |
| 452 | 20230616 | 110200 | 1153033100 | 8720 | 8720 | 8720 | 8720 | 1 |
| 453 | 20230616 | 110100 | 1153024380 | 8710 | 8740 | 8740 | 8710 | 800 |
| 454 | 20230616 | 110000 | 1146052160 | 8740 | 8740 | 8740 | 8740 | 48 |
| 455 | 20230616 | 105900 | 1145632640 | 8720 | 8720 | 8720 | 8720 | 923 |
| 456 | 20230616 | 105800 | 1137584080 | 8720 | 8720 | 8720 | 8720 | 0 |
| 457 | 20230616 | 105700 | 1137584080 | 8720 | 8720 | 8720 | 8720 | 300 |
| 458 | 20230616 | 105600 | 1134968080 | 8720 | 8730 | 8730 | 8710 | 3058 |
| 459 | 20230616 | 105500 | 1108300280 | 8730 | 8730 | 8730 | 8730 | 2078 |
| 460 | 20230616 | 105400 | 1090159340 | 8730 | 8730 | 8730 | 8730 | 174 |
| 461 | 20230616 | 105300 | 1088640320 | 8730 | 8720 | 8730 | 8720 | 571 |
| 462 | 20230616 | 105200 | 1083655950 | 8730 | 8740 | 8740 | 8730 | 1618 |
| 463 | 20230616 | 105100 | 1069527730 | 8740 | 8740 | 8740 | 8740 | 3 |
| 464 | 20230616 | 105000 | 1069501510 | 8740 | 8740 | 8740 | 8740 | 0 |
| 465 | 20230616 | 104900 | 1069501510 | 8740 | 8740 | 8740 | 8740 | 10 |
| 466 | 20230616 | 104800 | 1069414110 | 8740 | 8750 | 8750 | 8740 | 49 |
| 467 | 20230616 | 104700 | 1068985550 | 8750 | 8750 | 8750 | 8750 | 155 |
| 468 | 20230616 | 104600 | 1067629300 | 8760 | 8740 | 8760 | 8730 | 475 |
| 469 | 20230616 | 104500 | 1063479840 | 8740 | 8740 | 8740 | 8740 | 198 |
| 470 | 20230616 | 104400 | 1061749320 | 8740 | 8760 | 8770 | 8740 | 541 |
| 471 | 20230616 | 104300 | 1057016400 | 8770 | 8760 | 8770 | 8750 | 119 |
| 472 | 20230616 | 104200 | 1055975040 | 8770 | 8770 | 8770 | 8770 | 8 |
| 473 | 20230616 | 104100 | 1055904880 | 8760 | 8760 | 8760 | 8760 | 0 |
| 474 | 20230616 | 104000 | 1055904880 | 8760 | 8740 | 8760 | 8740 | 64 |
| 475 | 20230616 | 103900 | 1055345380 | 8740 | 8740 | 8750 | 8740 | 262 |
| 476 | 20230616 | 103800 | 1053055340 | 8740 | 8730 | 8740 | 8730 | 192 |
| 477 | 20230616 | 103700 | 1051379170 | 8730 | 8740 | 8740 | 8730 | 553 |
| 478 | 20230616 | 103600 | 1046548220 | 8750 | 8750 | 8750 | 8750 | 129 |
| 479 | 20230616 | 103500 | 1045419470 | 8750 | 8750 | 8750 | 8750 | 110 |
| 480 | 20230616 | 103400 | 1044456970 | 8750 | 8750 | 8750 | 8750 | 50 |
| 481 | 20230616 | 103300 | 1044019470 | 8750 | 8780 | 8780 | 8750 | 143 |
| 482 | 20230616 | 103200 | 1042768190 | 8780 | 8780 | 8780 | 8780 | 15 |
| 483 | 20230616 | 103100 | 1042636490 | 8780 | 8780 | 8780 | 8780 | 127 |
| 484 | 20230616 | 103000 | 1041521430 | 8780 | 8780 | 8780 | 8780 | 11 |
| 485 | 20230616 | 102900 | 1041424850 | 8780 | 8780 | 8780 | 8780 | 1 |
| 486 | 20230616 | 102800 | 1041416070 | 8790 | 8790 | 8790 | 8790 | 0 |
| 487 | 20230616 | 102700 | 1041416070 | 8790 | 8780 | 8790 | 8780 | 10 |
| 488 | 20230616 | 102600 | 1041328200 | 8790 | 8790 | 8790 | 8790 | 0 |
| 489 | 20230616 | 102500 | 1041328200 | 8790 | 8740 | 8790 | 8740 | 13 |
| 490 | 20230616 | 102400 | 1041214080 | 8740 | 8730 | 8750 | 8730 | 398 |
| 491 | 20230616 | 102300 | 1037738480 | 8740 | 8740 | 8740 | 8740 | 371 |
| 492 | 20230616 | 102200 | 1034495940 | 8750 | 8750 | 8750 | 8750 | 302 |
| 493 | 20230616 | 102100 | 1031853440 | 8740 | 8750 | 8750 | 8740 | 800 |
| 494 | 20230616 | 102000 | 1024859650 | 8750 | 8750 | 8750 | 8750 | 206 |
| 495 | 20230616 | 101900 | 1023057150 | 8750 | 8780 | 8780 | 8750 | 3507 |
| 496 | 20230616 | 101800 | 992335680 | 8790 | 8820 | 8820 | 8790 | 41 |
| 497 | 20230616 | 101700 | 991975260 | 8800 | 8770 | 8820 | 8770 | 310 |
| 498 | 20230616 | 101600 | 989248580 | 8820 | 8820 | 8820 | 8820 | 500 |
| 499 | 20230616 | 101500 | 984838580 | 8820 | 8770 | 8820 | 8770 | 7 |
| 500 | 20230616 | 101400 | 984777090 | 8770 | 8770 | 8770 | 8770 | 160 |
| 501 | 20230616 | 101300 | 983373890 | 8820 | 8770 | 8820 | 8770 | 3613 |
| 502 | 20230616 | 101200 | 951595610 | 8770 | 8770 | 8770 | 8770 | 233 |
| 503 | 20230616 | 101100 | 949552200 | 8770 | 8770 | 8770 | 8770 | 1 |
| 504 | 20230616 | 101000 | 949543430 | 8760 | 8770 | 8770 | 8760 | 128 |
| 505 | 20230616 | 100900 | 948421290 | 8780 | 8770 | 8780 | 8770 | 205 |
| 506 | 20230616 | 100800 | 946621410 | 8770 | 8770 | 8770 | 8770 | 13 |
| 507 | 20230616 | 100700 | 946507400 | 8770 | 8780 | 8780 | 8770 | 160 |
| 508 | 20230616 | 100600 | 945103880 | 8780 | 8790 | 8790 | 8780 | 772 |
| 509 | 20230616 | 100500 | 938321960 | 8790 | 8800 | 8800 | 8790 | 183 |
| 510 | 20230616 | 100400 | 936713250 | 8800 | 8780 | 8800 | 8780 | 436 |
| 511 | 20230616 | 100300 | 932882250 | 8780 | 8780 | 8790 | 8780 | 102 |
| 512 | 20230616 | 100200 | 931986670 | 8790 | 8780 | 8790 | 8780 | 588 |
| 513 | 20230616 | 100100 | 926822150 | 8760 | 8760 | 8760 | 8760 | 0 |
| 514 | 20230616 | 100000 | 926822150 | 8760 | 8760 | 8760 | 8760 | 10 |
| 515 | 20230616 | 095900 | 926734550 | 8760 | 8750 | 8760 | 8750 | 196 |
| 516 | 20230616 | 095800 | 925018690 | 8750 | 8750 | 8750 | 8750 | 31 |
| 517 | 20230616 | 095700 | 924747440 | 8750 | 8730 | 8750 | 8730 | 393 |
| 518 | 20230616 | 095600 | 921311530 | 8730 | 8730 | 8730 | 8730 | 100 |
| 519 | 20230616 | 095500 | 920438530 | 8730 | 8730 | 8750 | 8730 | 403 |
| 520 | 20230616 | 095400 | 916919360 | 8730 | 8760 | 8760 | 8730 | 53 |
| 521 | 20230616 | 095300 | 916456610 | 8730 | 8760 | 8760 | 8730 | 3136 |
| 522 | 20230616 | 095200 | 889060730 | 8760 | 8760 | 8760 | 8760 | 242 |
| 523 | 20230616 | 095100 | 886940810 | 8760 | 8770 | 8770 | 8760 | 1332 |
| 524 | 20230616 | 095000 | 875264650 | 8770 | 8780 | 8790 | 8770 | 121 |
| 525 | 20230616 | 094900 | 874203160 | 8790 | 8780 | 8790 | 8780 | 127 |
| 526 | 20230616 | 094800 | 873088060 | 8780 | 8770 | 8780 | 8770 | 196 |
| 527 | 20230616 | 094700 | 871367570 | 8760 | 8760 | 8770 | 8760 | 1644 |
| 528 | 20230616 | 094600 | 856966120 | 8750 | 8750 | 8750 | 8750 | 393 |
| 529 | 20230616 | 094500 | 853527370 | 8750 | 8740 | 8750 | 8740 | 402 |
| 530 | 20230616 | 094400 | 850010690 | 8740 | 8740 | 8750 | 8740 | 1100 |
| 531 | 20230616 | 094300 | 840396120 | 8740 | 8760 | 8760 | 8740 | 2224 |
| 532 | 20230616 | 094200 | 820950890 | 8750 | 8760 | 8760 | 8750 | 5073 |
| 533 | 20230616 | 094100 | 776541520 | 8760 | 8770 | 8770 | 8760 | 368 |
| 534 | 20230616 | 094000 | 773316070 | 8770 | 8770 | 8770 | 8770 | 102 |
| 535 | 20230616 | 093900 | 772421530 | 8770 | 8770 | 8770 | 8760 | 340 |
| 536 | 20230616 | 093800 | 769439770 | 8770 | 8760 | 8780 | 8760 | 12 |
| 537 | 20230616 | 093700 | 769334620 | 8760 | 8790 | 8790 | 8750 | 1732 |
| 538 | 20230616 | 093600 | 754150040 | 8800 | 8840 | 8840 | 8800 | 5385 |
| 539 | 20230616 | 093500 | 706736860 | 8830 | 8810 | 8840 | 8810 | 1219 |
| 540 | 20230616 | 093400 | 695969110 | 8810 | 8830 | 8840 | 8800 | 3331 |
| 541 | 20230616 | 093300 | 666621630 | 8840 | 8850 | 8860 | 8810 | 5464 |
| 542 | 20230616 | 093200 | 618404510 | 8850 | 8830 | 8860 | 8820 | 3769 |
| 543 | 20230616 | 093100 | 585082820 | 8830 | 8810 | 8830 | 8810 | 1366 |
| 544 | 20230616 | 093000 | 573032250 | 8810 | 8800 | 8820 | 8800 | 1162 |
| 545 | 20230616 | 092900 | 562794120 | 8810 | 8780 | 8810 | 8770 | 7155 |
| 546 | 20230616 | 092800 | 499874120 | 8790 | 8760 | 8790 | 8760 | 2738 |
| 547 | 20230616 | 092700 | 475827710 | 8760 | 8770 | 8770 | 8750 | 637 |
| 548 | 20230616 | 092600 | 470246210 | 8770 | 8780 | 8780 | 8770 | 1027 |
| 549 | 20230616 | 092500 | 461233870 | 8770 | 8780 | 8780 | 8770 | 3362 |
| 550 | 20230616 | 092400 | 431724420 | 8780 | 8770 | 8780 | 8750 | 3797 |
| 551 | 20230616 | 092300 | 398429570 | 8770 | 8760 | 8770 | 8750 | 1706 |
| 552 | 20230616 | 092200 | 383479730 | 8750 | 8730 | 8770 | 8700 | 3637 |
| 553 | 20230616 | 092100 | 351704070 | 8730 | 8680 | 8730 | 8680 | 5222 |
| 554 | 20230616 | 092000 | 306219960 | 8680 | 8680 | 8700 | 8680 | 2189 |
| 555 | 20230616 | 091900 | 287184010 | 8680 | 8690 | 8690 | 8680 | 337 |
| 556 | 20230616 | 091800 | 284256500 | 8690 | 8690 | 8700 | 8690 | 1412 |
| 557 | 20230616 | 091700 | 271986090 | 8700 | 8700 | 8710 | 8700 | 866 |
| 558 | 20230616 | 091600 | 264451290 | 8700 | 8700 | 8710 | 8690 | 965 |
| 559 | 20230616 | 091500 | 256060110 | 8710 | 8710 | 8720 | 8710 | 1230 |
| 560 | 20230616 | 091400 | 245345980 | 8710 | 8720 | 8720 | 8700 | 1197 |
| 561 | 20230616 | 091300 | 234918310 | 8720 | 8710 | 8720 | 8710 | 398 |
| 562 | 20230616 | 091200 | 231451720 | 8710 | 8700 | 8710 | 8700 | 255 |
| 563 | 20230616 | 091100 | 229231560 | 8700 | 8700 | 8700 | 8700 | 161 |
| 564 | 20230616 | 091000 | 227830860 | 8700 | 8680 | 8710 | 8680 | 1259 |
| 565 | 20230616 | 090900 | 216891950 | 8680 | 8680 | 8680 | 8670 | 107 |
| 566 | 20230616 | 090800 | 215963910 | 8650 | 8680 | 8680 | 8650 | 1831 |
| 567 | 20230616 | 090700 | 200104350 | 8680 | 8710 | 8710 | 8680 | 1354 |
| 568 | 20230616 | 090600 | 188330720 | 8720 | 8720 | 8720 | 8720 | 1126 |
| 569 | 20230616 | 090500 | 178512000 | 8720 | 8670 | 8730 | 8670 | 4955 |
| 570 | 20230616 | 090400 | 135413640 | 8670 | 8660 | 8670 | 8650 | 1962 |
| 571 | 20230616 | 090300 | 118411140 | 8660 | 8630 | 8660 | 8620 | 696 |
| 572 | 20230616 | 090200 | 112405830 | 8630 | 8640 | 8640 | 8630 | 640 |
| 573 | 20230616 | 090100 | 106877750 | 8640 | 8640 | 8650 | 8630 | 1970 |
| 574 | 20230616 | 090000 | 89856990 | 8710 | 8660 | 8710 | 8640 | 8867 |