31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 25276 |
| 3 | 20230616 | 184000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 4 | 20230616 | 183900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 5 | 20230616 | 183800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 6 | 20230616 | 183700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 7 | 20230616 | 183600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 8 | 20230616 | 183500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 9 | 20230616 | 183400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 10 | 20230616 | 183300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 11 | 20230616 | 183200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 12 | 20230616 | 183100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 13 | 20230616 | 183000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 14 | 20230616 | 182900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 15 | 20230616 | 182800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 16 | 20230616 | 182700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 17 | 20230616 | 182600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 18 | 20230616 | 182500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 19 | 20230616 | 182400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 20 | 20230616 | 182300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 21 | 20230616 | 182200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 22 | 20230616 | 182100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 23 | 20230616 | 182000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 24 | 20230616 | 181900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 25 | 20230616 | 181800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 26 | 20230616 | 181700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 27 | 20230616 | 181600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 28 | 20230616 | 181500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 29 | 20230616 | 181400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 30 | 20230616 | 181300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 31 | 20230616 | 181200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 32 | 20230616 | 181100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 25276 |
| 33 | 20230616 | 181000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 34 | 20230616 | 180900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 35 | 20230616 | 180800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 36 | 20230616 | 180700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 37 | 20230616 | 180600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 38 | 20230616 | 180500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 39 | 20230616 | 180400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 40 | 20230616 | 180300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 41 | 20230616 | 180200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 42 | 20230616 | 180100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 43 | 20230616 | 180000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 44 | 20230616 | 175900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 45 | 20230616 | 175800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 46 | 20230616 | 175700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 47 | 20230616 | 175600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 48 | 20230616 | 175500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 49 | 20230616 | 175400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 50 | 20230616 | 175300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 51 | 20230616 | 175200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 52 | 20230616 | 175100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 53 | 20230616 | 175000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 54 | 20230616 | 174900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 55 | 20230616 | 174800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 56 | 20230616 | 174700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 57 | 20230616 | 174600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 58 | 20230616 | 174500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 59 | 20230616 | 174400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 60 | 20230616 | 174300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 61 | 20230616 | 174200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 62 | 20230616 | 174100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 25276 |
| 63 | 20230616 | 174000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 64 | 20230616 | 173900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 65 | 20230616 | 173800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 66 | 20230616 | 173700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 67 | 20230616 | 173600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 68 | 20230616 | 173500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 69 | 20230616 | 173400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 70 | 20230616 | 173300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 71 | 20230616 | 173200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 72 | 20230616 | 173100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 73 | 20230616 | 173000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 74 | 20230616 | 172900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 75 | 20230616 | 172800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 76 | 20230616 | 172700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 77 | 20230616 | 172600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 78 | 20230616 | 172500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 79 | 20230616 | 172400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 80 | 20230616 | 172300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 81 | 20230616 | 172200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 82 | 20230616 | 172100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 83 | 20230616 | 172000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 84 | 20230616 | 171900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 85 | 20230616 | 171800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 86 | 20230616 | 171700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 87 | 20230616 | 171600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 88 | 20230616 | 171500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 89 | 20230616 | 171400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 90 | 20230616 | 171300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 91 | 20230616 | 171200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 92 | 20230616 | 171100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 25276 |
| 93 | 20230616 | 171000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 94 | 20230616 | 170900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 95 | 20230616 | 170800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 96 | 20230616 | 170700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 97 | 20230616 | 170600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 98 | 20230616 | 170500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 99 | 20230616 | 170400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 100 | 20230616 | 170300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 101 | 20230616 | 170200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 102 | 20230616 | 170100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 103 | 20230616 | 170000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 104 | 20230616 | 165900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 105 | 20230616 | 165800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 106 | 20230616 | 165700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 107 | 20230616 | 165600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 108 | 20230616 | 165500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 109 | 20230616 | 165400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 110 | 20230616 | 165300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 111 | 20230616 | 165200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 112 | 20230616 | 165100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 113 | 20230616 | 165000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 114 | 20230616 | 164900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 115 | 20230616 | 164800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 116 | 20230616 | 164700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 117 | 20230616 | 164600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 118 | 20230616 | 164500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 119 | 20230616 | 164400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 120 | 20230616 | 164300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 121 | 20230616 | 164200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 122 | 20230616 | 164100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 25276 |
| 123 | 20230616 | 164000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 124 | 20230616 | 163900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 125 | 20230616 | 163800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 126 | 20230616 | 163700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 127 | 20230616 | 163600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 128 | 20230616 | 163500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 129 | 20230616 | 163400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 130 | 20230616 | 163300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 131 | 20230616 | 163200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 132 | 20230616 | 163100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 133 | 20230616 | 163000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 134 | 20230616 | 162900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 135 | 20230616 | 162800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 136 | 20230616 | 162700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 137 | 20230616 | 162600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 138 | 20230616 | 162500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 139 | 20230616 | 162400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 140 | 20230616 | 162300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 141 | 20230616 | 162200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 142 | 20230616 | 162100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 143 | 20230616 | 162000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 144 | 20230616 | 161900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 145 | 20230616 | 161800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 146 | 20230616 | 161700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 147 | 20230616 | 161600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 148 | 20230616 | 161500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 149 | 20230616 | 161400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 150 | 20230616 | 161300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 151 | 20230616 | 161200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 152 | 20230616 | 161100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 25276 |
| 153 | 20230616 | 161000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 154 | 20230616 | 160900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 155 | 20230616 | 160800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 156 | 20230616 | 160700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 157 | 20230616 | 160600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 158 | 20230616 | 160500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 159 | 20230616 | 160400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 160 | 20230616 | 160300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 161 | 20230616 | 160200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 162 | 20230616 | 160100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 163 | 20230616 | 160000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 164 | 20230616 | 155900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 165 | 20230616 | 155800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 166 | 20230616 | 155700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 167 | 20230616 | 155600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 168 | 20230616 | 155500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 169 | 20230616 | 155400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 170 | 20230616 | 155300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 171 | 20230616 | 155200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 172 | 20230616 | 155100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 173 | 20230616 | 155000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 174 | 20230616 | 154900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 175 | 20230616 | 154800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 176 | 20230616 | 154700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 177 | 20230616 | 154600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 178 | 20230616 | 154500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 179 | 20230616 | 154400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 180 | 20230616 | 154300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 181 | 20230616 | 154200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 182 | 20230616 | 154100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 25276 |
| 183 | 20230616 | 154000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 184 | 20230616 | 153900 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 185 | 20230616 | 153800 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 186 | 20230616 | 153700 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 187 | 20230616 | 153600 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 188 | 20230616 | 153500 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 189 | 20230616 | 153400 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 190 | 20230616 | 153300 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 191 | 20230616 | 153200 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 192 | 20230616 | 153100 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 193 | 20230616 | 153000 | 5800777700 | 13740 | 13740 | 13740 | 13740 | 25276 |
| 194 | 20230616 | 152900 | 5453485460 | 13790 | 13790 | 13790 | 13790 | 0 |
| 195 | 20230616 | 152800 | 5453485460 | 13790 | 13790 | 13790 | 13790 | 0 |
| 196 | 20230616 | 152700 | 5453485460 | 13790 | 13790 | 13790 | 13790 | 0 |
| 197 | 20230616 | 152600 | 5453485460 | 13790 | 13790 | 13790 | 13790 | 0 |
| 198 | 20230616 | 152500 | 5453485460 | 13790 | 13790 | 13790 | 13790 | 0 |
| 199 | 20230616 | 152400 | 5453485460 | 13790 | 13790 | 13790 | 13790 | 0 |
| 200 | 20230616 | 152300 | 5453485460 | 13790 | 13790 | 13790 | 13790 | 0 |
| 201 | 20230616 | 152200 | 5453485460 | 13790 | 13790 | 13790 | 13790 | 0 |
| 202 | 20230616 | 152100 | 5453485460 | 13790 | 13790 | 13790 | 13790 | 0 |
| 203 | 20230616 | 152000 | 5453485460 | 13790 | 13790 | 13790 | 13790 | 0 |
| 204 | 20230616 | 151900 | 5453485460 | 13790 | 13760 | 13790 | 13750 | 1703 |
| 205 | 20230616 | 151800 | 5430042450 | 13750 | 13760 | 13760 | 13750 | 2079 |
| 206 | 20230616 | 151700 | 5401455560 | 13760 | 13760 | 13760 | 13750 | 4744 |
| 207 | 20230616 | 151600 | 5336223980 | 13760 | 13770 | 13770 | 13750 | 5523 |
| 208 | 20230616 | 151500 | 5260234590 | 13770 | 13780 | 13780 | 13770 | 426 |
| 209 | 20230616 | 151400 | 5254368420 | 13770 | 13780 | 13790 | 13770 | 1279 |
| 210 | 20230616 | 151300 | 5236745580 | 13790 | 13760 | 13790 | 13760 | 934 |
| 211 | 20230616 | 151200 | 5223877140 | 13780 | 13770 | 13780 | 13770 | 6595 |
| 212 | 20230616 | 151100 | 5133008990 | 13760 | 13770 | 13780 | 13760 | 476 |
| 213 | 20230616 | 151000 | 5126457090 | 13760 | 13750 | 13760 | 13750 | 1065 |
| 214 | 20230616 | 150900 | 5111804490 | 13760 | 13770 | 13770 | 13760 | 1011 |
| 215 | 20230616 | 150800 | 5097893080 | 13760 | 13770 | 13780 | 13760 | 1587 |
| 216 | 20230616 | 150700 | 5076038420 | 13770 | 13750 | 13770 | 13750 | 1819 |
| 217 | 20230616 | 150600 | 5051009810 | 13760 | 13750 | 13760 | 13750 | 619 |
| 218 | 20230616 | 150500 | 5042495980 | 13750 | 13760 | 13760 | 13750 | 1160 |
| 219 | 20230616 | 150400 | 5026538890 | 13750 | 13770 | 13770 | 13750 | 1103 |
| 220 | 20230616 | 150300 | 5011361600 | 13760 | 13760 | 13770 | 13760 | 1077 |
| 221 | 20230616 | 150200 | 4996542060 | 13760 | 13760 | 13760 | 13760 | 566 |
| 222 | 20230616 | 150100 | 4988753900 | 13770 | 13760 | 13770 | 13760 | 369 |
| 223 | 20230616 | 150000 | 4983676420 | 13760 | 13770 | 13770 | 13760 | 194 |
| 224 | 20230616 | 145900 | 4981006870 | 13760 | 13770 | 13770 | 13760 | 370 |
| 225 | 20230616 | 145800 | 4975915630 | 13770 | 13760 | 13770 | 13760 | 450 |
| 226 | 20230616 | 145700 | 4969722770 | 13760 | 13770 | 13770 | 13760 | 922 |
| 227 | 20230616 | 145600 | 4957028660 | 13780 | 13780 | 13780 | 13770 | 2182 |
| 228 | 20230616 | 145500 | 4926974710 | 13790 | 13780 | 13790 | 13770 | 924 |
| 229 | 20230616 | 145400 | 4914244300 | 13780 | 13770 | 13780 | 13770 | 703 |
| 230 | 20230616 | 145300 | 4904561080 | 13770 | 13770 | 13780 | 13770 | 575 |
| 231 | 20230616 | 145200 | 4896642120 | 13770 | 13770 | 13770 | 13770 | 380 |
| 232 | 20230616 | 145100 | 4891409520 | 13770 | 13770 | 13780 | 13770 | 343 |
| 233 | 20230616 | 145000 | 4886685490 | 13770 | 13780 | 13780 | 13770 | 486 |
| 234 | 20230616 | 144900 | 4879992340 | 13770 | 13780 | 13780 | 13760 | 2916 |
| 235 | 20230616 | 144800 | 4839839850 | 13770 | 13790 | 13790 | 13770 | 645 |
| 236 | 20230616 | 144700 | 4830949380 | 13790 | 13790 | 13790 | 13780 | 397 |
| 237 | 20230616 | 144600 | 4825476790 | 13790 | 13790 | 13790 | 13780 | 466 |
| 238 | 20230616 | 144500 | 4819052560 | 13790 | 13810 | 13810 | 13770 | 4495 |
| 239 | 20230616 | 144400 | 4757091200 | 13800 | 13810 | 13810 | 13800 | 1514 |
| 240 | 20230616 | 144300 | 4736182900 | 13810 | 13800 | 13810 | 13800 | 1148 |
| 241 | 20230616 | 144200 | 4720329050 | 13800 | 13800 | 13800 | 13790 | 150 |
| 242 | 20230616 | 144100 | 4718259080 | 13800 | 13790 | 13800 | 13790 | 3303 |
| 243 | 20230616 | 144000 | 4672678150 | 13790 | 13780 | 13790 | 13780 | 1103 |
| 244 | 20230616 | 143900 | 4657467810 | 13780 | 13780 | 13790 | 13780 | 1093 |
| 245 | 20230616 | 143800 | 4642405890 | 13780 | 13770 | 13780 | 13770 | 303 |
| 246 | 20230616 | 143700 | 4638230610 | 13780 | 13780 | 13780 | 13770 | 58 |
| 247 | 20230616 | 143600 | 4637431500 | 13780 | 13770 | 13780 | 13770 | 458 |
| 248 | 20230616 | 143500 | 4631120320 | 13780 | 13780 | 13780 | 13770 | 357 |
| 249 | 20230616 | 143400 | 4626201240 | 13770 | 13770 | 13770 | 13770 | 6 |
| 250 | 20230616 | 143300 | 4626118620 | 13770 | 13770 | 13770 | 13770 | 6 |
| 251 | 20230616 | 143200 | 4626036000 | 13770 | 13770 | 13770 | 13760 | 1208 |
| 252 | 20230616 | 143100 | 4609401870 | 13770 | 13760 | 13770 | 13760 | 876 |
| 253 | 20230616 | 143000 | 4597339380 | 13770 | 13780 | 13780 | 13760 | 2562 |
| 254 | 20230616 | 142900 | 4562059840 | 13780 | 13780 | 13780 | 13770 | 156 |
| 255 | 20230616 | 142800 | 4559910890 | 13780 | 13770 | 13780 | 13770 | 4 |
| 256 | 20230616 | 142700 | 4559855800 | 13770 | 13780 | 13780 | 13770 | 188 |
| 257 | 20230616 | 142600 | 4557265230 | 13780 | 13770 | 13780 | 13770 | 11 |
| 258 | 20230616 | 142500 | 4557113680 | 13770 | 13770 | 13780 | 13770 | 27 |
| 259 | 20230616 | 142400 | 4556741680 | 13780 | 13770 | 13780 | 13770 | 162 |
| 260 | 20230616 | 142300 | 4554509910 | 13770 | 13770 | 13780 | 13770 | 2476 |
| 261 | 20230616 | 142200 | 4520406130 | 13770 | 13780 | 13780 | 13770 | 752 |
| 262 | 20230616 | 142100 | 4510046100 | 13780 | 13790 | 13790 | 13780 | 583 |
| 263 | 20230616 | 142000 | 4502012340 | 13790 | 13790 | 13790 | 13780 | 118 |
| 264 | 20230616 | 141900 | 4500385380 | 13780 | 13780 | 13780 | 13780 | 1367 |
| 265 | 20230616 | 141800 | 4481548120 | 13780 | 13780 | 13780 | 13770 | 341 |
| 266 | 20230616 | 141700 | 4476849150 | 13780 | 13780 | 13780 | 13780 | 72 |
| 267 | 20230616 | 141600 | 4475856990 | 13780 | 13780 | 13780 | 13780 | 144 |
| 268 | 20230616 | 141500 | 4473872670 | 13780 | 13780 | 13780 | 13780 | 68 |
| 269 | 20230616 | 141400 | 4472935630 | 13780 | 13780 | 13780 | 13770 | 295 |
| 270 | 20230616 | 141300 | 4468872530 | 13780 | 13770 | 13780 | 13770 | 125 |
| 271 | 20230616 | 141200 | 4467150260 | 13770 | 13770 | 13790 | 13770 | 3117 |
| 272 | 20230616 | 141100 | 4424192860 | 13770 | 13770 | 13770 | 13770 | 140 |
| 273 | 20230616 | 141000 | 4422265060 | 13770 | 13770 | 13770 | 13770 | 176 |
| 274 | 20230616 | 140900 | 4419841540 | 13770 | 13770 | 13770 | 13760 | 240 |
| 275 | 20230616 | 140800 | 4416537040 | 13770 | 13760 | 13770 | 13750 | 1169 |
| 276 | 20230616 | 140700 | 4400451510 | 13760 | 13760 | 13760 | 13750 | 1276 |
| 277 | 20230616 | 140600 | 4382893760 | 13760 | 13770 | 13770 | 13760 | 1643 |
| 278 | 20230616 | 140500 | 4360276870 | 13770 | 13770 | 13770 | 13770 | 114 |
| 279 | 20230616 | 140400 | 4358707090 | 13770 | 13770 | 13770 | 13770 | 84 |
| 280 | 20230616 | 140300 | 4357550410 | 13770 | 13780 | 13790 | 13770 | 4035 |
| 281 | 20230616 | 140200 | 4301974200 | 13790 | 13780 | 13790 | 13780 | 216 |
| 282 | 20230616 | 140100 | 4298996390 | 13780 | 13790 | 13790 | 13780 | 148 |
| 283 | 20230616 | 140000 | 4296956750 | 13790 | 13790 | 13790 | 13780 | 145 |
| 284 | 20230616 | 135900 | 4294957530 | 13790 | 13790 | 13790 | 13790 | 117 |
| 285 | 20230616 | 135800 | 4293344100 | 13780 | 13790 | 13790 | 13780 | 1507 |
| 286 | 20230616 | 135700 | 4272562600 | 13780 | 13790 | 13790 | 13780 | 321 |
| 287 | 20230616 | 135600 | 4268137690 | 13790 | 13790 | 13790 | 13790 | 44 |
| 288 | 20230616 | 135500 | 4267530930 | 13780 | 13770 | 13780 | 13770 | 317 |
| 289 | 20230616 | 135400 | 4263162680 | 13780 | 13780 | 13780 | 13770 | 340 |
| 290 | 20230616 | 135300 | 4258477570 | 13780 | 13770 | 13780 | 13770 | 441 |
| 291 | 20230616 | 135200 | 4252403980 | 13770 | 13770 | 13770 | 13760 | 686 |
| 292 | 20230616 | 135100 | 4242957980 | 13770 | 13770 | 13770 | 13770 | 458 |
| 293 | 20230616 | 135000 | 4236651320 | 13770 | 13770 | 13770 | 13770 | 465 |
| 294 | 20230616 | 134900 | 4230248270 | 13770 | 13780 | 13780 | 13770 | 714 |
| 295 | 20230616 | 134800 | 4220413670 | 13780 | 13780 | 13780 | 13760 | 527 |
| 296 | 20230616 | 134700 | 4213156130 | 13760 | 13780 | 13780 | 13760 | 151 |
| 297 | 20230616 | 134600 | 4211075370 | 13780 | 13770 | 13780 | 13770 | 2946 |
| 298 | 20230616 | 134500 | 4170479500 | 13780 | 13760 | 13780 | 13760 | 3011 |
| 299 | 20230616 | 134400 | 4128988160 | 13770 | 13770 | 13770 | 13770 | 662 |
| 300 | 20230616 | 134300 | 4119872420 | 13770 | 13770 | 13770 | 13770 | 323 |
| 301 | 20230616 | 134200 | 4115424710 | 13770 | 13770 | 13770 | 13770 | 584 |
| 302 | 20230616 | 134100 | 4107383030 | 13770 | 13770 | 13770 | 13770 | 60 |
| 303 | 20230616 | 134000 | 4106556830 | 13770 | 13770 | 13770 | 13770 | 930 |
| 304 | 20230616 | 133900 | 4093750730 | 13770 | 13760 | 13770 | 13760 | 1153 |
| 305 | 20230616 | 133800 | 4077885440 | 13760 | 13760 | 13760 | 13760 | 244 |
| 306 | 20230616 | 133700 | 4074528000 | 13760 | 13760 | 13760 | 13760 | 303 |
| 307 | 20230616 | 133600 | 4070358720 | 13750 | 13760 | 13760 | 13750 | 134 |
| 308 | 20230616 | 133500 | 4068516170 | 13760 | 13760 | 13760 | 13760 | 182 |
| 309 | 20230616 | 133400 | 4066011850 | 13760 | 13750 | 13760 | 13750 | 74 |
| 310 | 20230616 | 133300 | 4064993650 | 13760 | 13760 | 13760 | 13750 | 265 |
| 311 | 20230616 | 133200 | 4061349250 | 13760 | 13770 | 13770 | 13760 | 2211 |
| 312 | 20230616 | 133100 | 4030923630 | 13770 | 13770 | 13770 | 13770 | 62 |
| 313 | 20230616 | 133000 | 4030069890 | 13770 | 13770 | 13770 | 13770 | 205 |
| 314 | 20230616 | 132900 | 4027247040 | 13770 | 13770 | 13770 | 13760 | 625 |
| 315 | 20230616 | 132800 | 4018640990 | 13760 | 13760 | 13760 | 13760 | 59 |
| 316 | 20230616 | 132700 | 4017829150 | 13770 | 13770 | 13770 | 13760 | 307 |
| 317 | 20230616 | 132600 | 4013604620 | 13760 | 13770 | 13770 | 13760 | 949 |
| 318 | 20230616 | 132500 | 4000546350 | 13770 | 13770 | 13770 | 13770 | 22 |
| 319 | 20230616 | 132400 | 4000243410 | 13770 | 13770 | 13770 | 13770 | 150 |
| 320 | 20230616 | 132300 | 3998177910 | 13770 | 13780 | 13780 | 13770 | 2463 |
| 321 | 20230616 | 132200 | 3964256240 | 13780 | 13780 | 13780 | 13780 | 81 |
| 322 | 20230616 | 132100 | 3963140060 | 13780 | 13790 | 13790 | 13780 | 448 |
| 323 | 20230616 | 132000 | 3956965050 | 13780 | 13780 | 13780 | 13780 | 330 |
| 324 | 20230616 | 131900 | 3952417650 | 13780 | 13780 | 13780 | 13780 | 455 |
| 325 | 20230616 | 131800 | 3946147750 | 13780 | 13780 | 13780 | 13780 | 340 |
| 326 | 20230616 | 131700 | 3941462550 | 13780 | 13770 | 13780 | 13770 | 1353 |
| 327 | 20230616 | 131600 | 3922826160 | 13770 | 13770 | 13770 | 13770 | 160 |
| 328 | 20230616 | 131500 | 3920622960 | 13770 | 13770 | 13770 | 13760 | 793 |
| 329 | 20230616 | 131400 | 3909703460 | 13760 | 13760 | 13760 | 13760 | 2581 |
| 330 | 20230616 | 131300 | 3874188900 | 13760 | 13760 | 13760 | 13760 | 217 |
| 331 | 20230616 | 131200 | 3871202980 | 13750 | 13750 | 13760 | 13750 | 346 |
| 332 | 20230616 | 131100 | 3866445050 | 13750 | 13760 | 13760 | 13750 | 52 |
| 333 | 20230616 | 131000 | 3865729650 | 13760 | 13750 | 13760 | 13750 | 409 |
| 334 | 20230616 | 130900 | 3860104720 | 13750 | 13750 | 13750 | 13750 | 561 |
| 335 | 20230616 | 130800 | 3852390970 | 13750 | 13750 | 13750 | 13750 | 500 |
| 336 | 20230616 | 130700 | 3845515970 | 13750 | 13750 | 13750 | 13750 | 307 |
| 337 | 20230616 | 130600 | 3841294720 | 13750 | 13740 | 13750 | 13740 | 3505 |
| 338 | 20230616 | 130500 | 3793132020 | 13740 | 13770 | 13770 | 13740 | 2414 |
| 339 | 20230616 | 130400 | 3759955220 | 13770 | 13750 | 13770 | 13750 | 1826 |
| 340 | 20230616 | 130300 | 3734841200 | 13750 | 13750 | 13750 | 13750 | 3 |
| 341 | 20230616 | 130200 | 3734799950 | 13740 | 13750 | 13750 | 13740 | 180 |
| 342 | 20230616 | 130100 | 3732325750 | 13740 | 13740 | 13740 | 13740 | 113 |
| 343 | 20230616 | 130000 | 3730773130 | 13740 | 13750 | 13750 | 13740 | 356 |
| 344 | 20230616 | 125900 | 3725881640 | 13750 | 13750 | 13750 | 13740 | 113 |
| 345 | 20230616 | 125800 | 3724327900 | 13750 | 13750 | 13750 | 13750 | 531 |
| 346 | 20230616 | 125700 | 3717026650 | 13750 | 13750 | 13750 | 13750 | 70 |
| 347 | 20230616 | 125600 | 3716064150 | 13750 | 13760 | 13760 | 13750 | 500 |
| 348 | 20230616 | 125500 | 3709185460 | 13760 | 13760 | 13770 | 13760 | 2106 |
| 349 | 20230616 | 125400 | 3680194870 | 13770 | 13780 | 13780 | 13770 | 160 |
| 350 | 20230616 | 125300 | 3677990620 | 13760 | 13750 | 13760 | 13750 | 770 |
| 351 | 20230616 | 125200 | 3667395430 | 13750 | 13750 | 13750 | 13750 | 6 |
| 352 | 20230616 | 125100 | 3667312930 | 13760 | 13770 | 13770 | 13750 | 341 |
| 353 | 20230616 | 125000 | 3662619230 | 13770 | 13770 | 13770 | 13770 | 1670 |
| 354 | 20230616 | 124900 | 3639623330 | 13770 | 13770 | 13770 | 13770 | 31 |
| 355 | 20230616 | 124800 | 3639196460 | 13770 | 13740 | 13770 | 13740 | 158 |
| 356 | 20230616 | 124700 | 3637021100 | 13740 | 13740 | 13740 | 13740 | 499 |
| 357 | 20230616 | 124600 | 3630164840 | 13730 | 13740 | 13740 | 13730 | 172 |
| 358 | 20230616 | 124500 | 3627802550 | 13740 | 13740 | 13740 | 13730 | 338 |
| 359 | 20230616 | 124400 | 3623158440 | 13740 | 13740 | 13740 | 13740 | 240 |
| 360 | 20230616 | 124300 | 3619860840 | 13740 | 13740 | 13740 | 13740 | 127 |
| 361 | 20230616 | 124200 | 3618115860 | 13740 | 13740 | 13740 | 13740 | 10 |
| 362 | 20230616 | 124100 | 3617978460 | 13740 | 13740 | 13740 | 13740 | 48 |
| 363 | 20230616 | 124000 | 3617318940 | 13740 | 13730 | 13740 | 13730 | 2087 |
| 364 | 20230616 | 123900 | 3588663400 | 13740 | 13740 | 13740 | 13740 | 572 |
| 365 | 20230616 | 123800 | 3580804120 | 13740 | 13750 | 13750 | 13740 | 299 |
| 366 | 20230616 | 123700 | 3576693720 | 13750 | 13770 | 13770 | 13740 | 6971 |
| 367 | 20230616 | 123600 | 3480809430 | 13770 | 13770 | 13770 | 13760 | 434 |
| 368 | 20230616 | 123500 | 3474836050 | 13770 | 13770 | 13770 | 13760 | 833 |
| 369 | 20230616 | 123400 | 3463365890 | 13780 | 13770 | 13780 | 13770 | 254 |
| 370 | 20230616 | 123300 | 3459866540 | 13770 | 13770 | 13770 | 13760 | 209 |
| 371 | 20230616 | 123200 | 3456988620 | 13770 | 13770 | 13770 | 13760 | 295 |
| 372 | 20230616 | 123100 | 3452926570 | 13760 | 13760 | 13760 | 13760 | 726 |
| 373 | 20230616 | 123000 | 3442936810 | 13760 | 13760 | 13760 | 13760 | 3704 |
| 374 | 20230616 | 122900 | 3391969770 | 13750 | 13750 | 13760 | 13750 | 325 |
| 375 | 20230616 | 122800 | 3387500020 | 13760 | 13760 | 13760 | 13760 | 142 |
| 376 | 20230616 | 122700 | 3385546100 | 13760 | 13760 | 13760 | 13760 | 121 |
| 377 | 20230616 | 122600 | 3383881140 | 13760 | 13760 | 13760 | 13760 | 224 |
| 378 | 20230616 | 122500 | 3380798900 | 13760 | 13760 | 13760 | 13760 | 505 |
| 379 | 20230616 | 122400 | 3373850100 | 13760 | 13790 | 13790 | 13760 | 6324 |
| 380 | 20230616 | 122300 | 3286757350 | 13790 | 13790 | 13790 | 13780 | 188 |
| 381 | 20230616 | 122200 | 3284165330 | 13790 | 13790 | 13790 | 13790 | 0 |
| 382 | 20230616 | 122100 | 3284165330 | 13790 | 13790 | 13790 | 13780 | 652 |
| 383 | 20230616 | 122000 | 3275175550 | 13790 | 13780 | 13790 | 13780 | 60 |
| 384 | 20230616 | 121900 | 3274348160 | 13780 | 13790 | 13790 | 13780 | 213 |
| 385 | 20230616 | 121800 | 3271412090 | 13790 | 13790 | 13790 | 13790 | 125 |
| 386 | 20230616 | 121700 | 3269688340 | 13790 | 13790 | 13790 | 13790 | 51 |
| 387 | 20230616 | 121600 | 3268985050 | 13780 | 13790 | 13790 | 13780 | 181 |
| 388 | 20230616 | 121500 | 3266490470 | 13790 | 13780 | 13790 | 13780 | 294 |
| 389 | 20230616 | 121400 | 3262438150 | 13780 | 13790 | 13790 | 13780 | 2345 |
| 390 | 20230616 | 121300 | 3230116100 | 13790 | 13790 | 13800 | 13790 | 782 |
| 391 | 20230616 | 121200 | 3219332260 | 13790 | 13790 | 13790 | 13790 | 312 |
| 392 | 20230616 | 121100 | 3215029780 | 13790 | 13810 | 13810 | 13790 | 3217 |
| 393 | 20230616 | 121000 | 3170645390 | 13810 | 13810 | 13810 | 13800 | 107 |
| 394 | 20230616 | 120900 | 3169167730 | 13800 | 13810 | 13810 | 13800 | 660 |
| 395 | 20230616 | 120800 | 3160056730 | 13800 | 13800 | 13800 | 13800 | 50 |
| 396 | 20230616 | 120700 | 3159366730 | 13810 | 13810 | 13810 | 13810 | 108 |
| 397 | 20230616 | 120600 | 3157875250 | 13810 | 13800 | 13810 | 13800 | 382 |
| 398 | 20230616 | 120500 | 3152601390 | 13800 | 13810 | 13810 | 13800 | 1577 |
| 399 | 20230616 | 120400 | 3130838590 | 13810 | 13810 | 13810 | 13810 | 126 |
| 400 | 20230616 | 120300 | 3129098530 | 13810 | 13810 | 13810 | 13810 | 2 |
| 401 | 20230616 | 120200 | 3129070910 | 13810 | 13810 | 13810 | 13810 | 49 |
| 402 | 20230616 | 120100 | 3128394220 | 13810 | 13810 | 13810 | 13800 | 1747 |
| 403 | 20230616 | 120000 | 3104282920 | 13810 | 13810 | 13810 | 13810 | 51 |
| 404 | 20230616 | 115900 | 3103578610 | 13810 | 13810 | 13810 | 13810 | 750 |
| 405 | 20230616 | 115800 | 3093221110 | 13810 | 13820 | 13820 | 13810 | 6054 |
| 406 | 20230616 | 115700 | 3009614200 | 13820 | 13820 | 13820 | 13820 | 2001 |
| 407 | 20230616 | 115600 | 2981960380 | 13820 | 13820 | 13820 | 13820 | 1325 |
| 408 | 20230616 | 115500 | 2963648880 | 13820 | 13820 | 13820 | 13820 | 120 |
| 409 | 20230616 | 115400 | 2961990480 | 13820 | 13820 | 13830 | 13820 | 4827 |
| 410 | 20230616 | 115300 | 2895280730 | 13820 | 13830 | 13830 | 13820 | 644 |
| 411 | 20230616 | 115200 | 2886379210 | 13830 | 13830 | 13830 | 13830 | 112 |
| 412 | 20230616 | 115100 | 2884830250 | 13830 | 13830 | 13830 | 13830 | 1 |
| 413 | 20230616 | 115000 | 2884816420 | 13830 | 13820 | 13830 | 13820 | 103 |
| 414 | 20230616 | 114900 | 2883391960 | 13830 | 13830 | 13830 | 13830 | 204 |
| 415 | 20230616 | 114800 | 2880570640 | 13830 | 13830 | 13830 | 13830 | 158 |
| 416 | 20230616 | 114700 | 2878385500 | 13830 | 13830 | 13830 | 13830 | 300 |
| 417 | 20230616 | 114600 | 2874236500 | 13840 | 13830 | 13840 | 13830 | 162 |
| 418 | 20230616 | 114500 | 2871995040 | 13830 | 13840 | 13840 | 13830 | 1422 |
| 419 | 20230616 | 114400 | 2852327660 | 13830 | 13830 | 13830 | 13820 | 1467 |
| 420 | 20230616 | 114300 | 2832040420 | 13830 | 13830 | 13830 | 13830 | 57 |
| 421 | 20230616 | 114200 | 2831252110 | 13830 | 13830 | 13830 | 13830 | 109 |
| 422 | 20230616 | 114100 | 2829744640 | 13830 | 13830 | 13830 | 13830 | 2 |
| 423 | 20230616 | 114000 | 2829716980 | 13830 | 13820 | 13830 | 13820 | 459 |
| 424 | 20230616 | 113900 | 2823369020 | 13830 | 13830 | 13830 | 13810 | 2468 |
| 425 | 20230616 | 113800 | 2789240000 | 13830 | 13820 | 13830 | 13820 | 32 |
| 426 | 20230616 | 113700 | 2788797550 | 13820 | 13820 | 13820 | 13820 | 704 |
| 427 | 20230616 | 113600 | 2779068270 | 13820 | 13820 | 13820 | 13820 | 752 |
| 428 | 20230616 | 113500 | 2768675630 | 13820 | 13820 | 13820 | 13820 | 0 |
| 429 | 20230616 | 113400 | 2768675630 | 13820 | 13820 | 13830 | 13820 | 734 |
| 430 | 20230616 | 113300 | 2758530750 | 13810 | 13820 | 13820 | 13810 | 234 |
| 431 | 20230616 | 113200 | 2755296900 | 13820 | 13810 | 13820 | 13810 | 247 |
| 432 | 20230616 | 113100 | 2751883390 | 13810 | 13820 | 13820 | 13810 | 118 |
| 433 | 20230616 | 113000 | 2750252690 | 13820 | 13810 | 13820 | 13810 | 350 |
| 434 | 20230616 | 112900 | 2745416800 | 13810 | 13810 | 13810 | 13810 | 295 |
| 435 | 20230616 | 112800 | 2741342850 | 13810 | 13810 | 13810 | 13810 | 140 |
| 436 | 20230616 | 112700 | 2739409450 | 13800 | 13800 | 13810 | 13800 | 17 |
| 437 | 20230616 | 112600 | 2739174780 | 13800 | 13810 | 13810 | 13800 | 163 |
| 438 | 20230616 | 112500 | 2736923790 | 13810 | 13810 | 13810 | 13800 | 868 |
| 439 | 20230616 | 112400 | 2724941710 | 13810 | 13810 | 13810 | 13810 | 345 |
| 440 | 20230616 | 112300 | 2720177260 | 13810 | 13810 | 13810 | 13800 | 141 |
| 441 | 20230616 | 112200 | 2718230250 | 13800 | 13800 | 13810 | 13800 | 134 |
| 442 | 20230616 | 112100 | 2716381010 | 13800 | 13810 | 13810 | 13800 | 171 |
| 443 | 20230616 | 112000 | 2714021000 | 13810 | 13820 | 13820 | 13810 | 295 |
| 444 | 20230616 | 111900 | 2709944200 | 13820 | 13810 | 13820 | 13810 | 317 |
| 445 | 20230616 | 111800 | 2705565880 | 13810 | 13820 | 13820 | 13800 | 165 |
| 446 | 20230616 | 111700 | 2703286320 | 13820 | 13820 | 13820 | 13810 | 837 |
| 447 | 20230616 | 111600 | 2691724120 | 13820 | 13820 | 13830 | 13820 | 1115 |
| 448 | 20230616 | 111500 | 2676311570 | 13820 | 13820 | 13820 | 13820 | 650 |
| 449 | 20230616 | 111400 | 2667328570 | 13820 | 13820 | 13820 | 13820 | 623 |
| 450 | 20230616 | 111300 | 2658718710 | 13810 | 13810 | 13820 | 13810 | 386 |
| 451 | 20230616 | 111200 | 2653384210 | 13820 | 13820 | 13820 | 13820 | 100 |
| 452 | 20230616 | 111100 | 2652002210 | 13810 | 13810 | 13810 | 13810 | 689 |
| 453 | 20230616 | 111000 | 2642487120 | 13810 | 13820 | 13820 | 13810 | 869 |
| 454 | 20230616 | 110900 | 2630485820 | 13820 | 13810 | 13820 | 13810 | 1239 |
| 455 | 20230616 | 110800 | 2613374230 | 13810 | 13810 | 13810 | 13810 | 1 |
| 456 | 20230616 | 110700 | 2613360420 | 13810 | 13810 | 13810 | 13810 | 450 |
| 457 | 20230616 | 110600 | 2607145920 | 13800 | 13800 | 13800 | 13800 | 100 |
| 458 | 20230616 | 110500 | 2605765920 | 13810 | 13810 | 13810 | 13810 | 29 |
| 459 | 20230616 | 110400 | 2605365430 | 13810 | 13810 | 13810 | 13800 | 211 |
| 460 | 20230616 | 110300 | 2602451560 | 13810 | 13810 | 13810 | 13810 | 56 |
| 461 | 20230616 | 110200 | 2601678200 | 13810 | 13810 | 13810 | 13810 | 76 |
| 462 | 20230616 | 110100 | 2600628640 | 13800 | 13810 | 13810 | 13800 | 222 |
| 463 | 20230616 | 110000 | 2597563020 | 13810 | 13810 | 13810 | 13800 | 120 |
| 464 | 20230616 | 105900 | 2595906120 | 13800 | 13800 | 13800 | 13800 | 185 |
| 465 | 20230616 | 105800 | 2593353120 | 13810 | 13810 | 13810 | 13800 | 152 |
| 466 | 20230616 | 105700 | 2591254040 | 13810 | 13810 | 13810 | 13810 | 17 |
| 467 | 20230616 | 105600 | 2591019270 | 13810 | 13800 | 13810 | 13790 | 1413 |
| 468 | 20230616 | 105500 | 2571520050 | 13800 | 13800 | 13800 | 13800 | 12 |
| 469 | 20230616 | 105400 | 2571354450 | 13790 | 13800 | 13800 | 13790 | 94 |
| 470 | 20230616 | 105300 | 2570057770 | 13790 | 13800 | 13810 | 13790 | 2873 |
| 471 | 20230616 | 105200 | 2530409860 | 13800 | 13800 | 13800 | 13790 | 943 |
| 472 | 20230616 | 105100 | 2517397390 | 13800 | 13800 | 13800 | 13800 | 98 |
| 473 | 20230616 | 105000 | 2516044990 | 13800 | 13790 | 13800 | 13790 | 226 |
| 474 | 20230616 | 104900 | 2512927200 | 13790 | 13800 | 13800 | 13790 | 592 |
| 475 | 20230616 | 104800 | 2504758330 | 13800 | 13790 | 13800 | 13790 | 63 |
| 476 | 20230616 | 104700 | 2503889050 | 13790 | 13800 | 13800 | 13790 | 303 |
| 477 | 20230616 | 104600 | 2499708580 | 13800 | 13790 | 13800 | 13790 | 610 |
| 478 | 20230616 | 104500 | 2491294590 | 13780 | 13780 | 13790 | 13780 | 914 |
| 479 | 20230616 | 104400 | 2478690640 | 13790 | 13780 | 13790 | 13780 | 3642 |
| 480 | 20230616 | 104300 | 2428503840 | 13780 | 13780 | 13780 | 13780 | 3 |
| 481 | 20230616 | 104200 | 2428462500 | 13780 | 13780 | 13780 | 13770 | 195 |
| 482 | 20230616 | 104100 | 2425775600 | 13770 | 13770 | 13770 | 13770 | 53 |
| 483 | 20230616 | 104000 | 2425045790 | 13770 | 13780 | 13780 | 13770 | 146 |
| 484 | 20230616 | 103900 | 2423034160 | 13780 | 13770 | 13780 | 13770 | 515 |
| 485 | 20230616 | 103800 | 2415937760 | 13770 | 13780 | 13780 | 13770 | 3143 |
| 486 | 20230616 | 103700 | 2372638300 | 13790 | 13800 | 13800 | 13790 | 1589 |
| 487 | 20230616 | 103600 | 2350725690 | 13800 | 13790 | 13800 | 13790 | 638 |
| 488 | 20230616 | 103500 | 2341926600 | 13790 | 13800 | 13800 | 13790 | 1425 |
| 489 | 20230616 | 103400 | 2322264630 | 13800 | 13800 | 13810 | 13800 | 309 |
| 490 | 20230616 | 103300 | 2317998400 | 13800 | 13800 | 13810 | 13800 | 1148 |
| 491 | 20230616 | 103200 | 2302155990 | 13800 | 13820 | 13830 | 13800 | 5384 |
| 492 | 20230616 | 103100 | 2227800590 | 13820 | 13820 | 13830 | 13820 | 335 |
| 493 | 20230616 | 103000 | 2223169880 | 13830 | 13830 | 13830 | 13830 | 29 |
| 494 | 20230616 | 102900 | 2222768810 | 13830 | 13830 | 13830 | 13830 | 75 |
| 495 | 20230616 | 102800 | 2221731560 | 13830 | 13830 | 13830 | 13830 | 285 |
| 496 | 20230616 | 102700 | 2217790010 | 13830 | 13830 | 13830 | 13820 | 632 |
| 497 | 20230616 | 102600 | 2209053100 | 13830 | 13830 | 13830 | 13820 | 1335 |
| 498 | 20230616 | 102500 | 2190590350 | 13830 | 13830 | 13840 | 13830 | 796 |
| 499 | 20230616 | 102400 | 2179580200 | 13830 | 13820 | 13830 | 13820 | 218 |
| 500 | 20230616 | 102300 | 2176566940 | 13820 | 13820 | 13820 | 13820 | 975 |
| 501 | 20230616 | 102200 | 2163092440 | 13820 | 13820 | 13820 | 13820 | 148 |
| 502 | 20230616 | 102100 | 2161047080 | 13820 | 13820 | 13820 | 13820 | 486 |
| 503 | 20230616 | 102000 | 2154330560 | 13820 | 13820 | 13820 | 13820 | 821 |
| 504 | 20230616 | 101900 | 2142984340 | 13810 | 13810 | 13810 | 13810 | 240 |
| 505 | 20230616 | 101800 | 2139669940 | 13810 | 13820 | 13820 | 13810 | 46 |
| 506 | 20230616 | 101700 | 2139034460 | 13820 | 13820 | 13820 | 13820 | 134 |
| 507 | 20230616 | 101600 | 2137182580 | 13820 | 13810 | 13820 | 13810 | 859 |
| 508 | 20230616 | 101500 | 2125316740 | 13820 | 13830 | 13830 | 13820 | 1683 |
| 509 | 20230616 | 101400 | 2102050110 | 13840 | 13840 | 13840 | 13840 | 542 |
| 510 | 20230616 | 101300 | 2094548830 | 13840 | 13830 | 13840 | 13830 | 602 |
| 511 | 20230616 | 101200 | 2086221160 | 13830 | 13830 | 13830 | 13830 | 192 |
| 512 | 20230616 | 101100 | 2083565800 | 13820 | 13820 | 13820 | 13820 | 76 |
| 513 | 20230616 | 101000 | 2082515480 | 13820 | 13830 | 13830 | 13810 | 729 |
| 514 | 20230616 | 100900 | 2072439510 | 13830 | 13830 | 13840 | 13830 | 800 |
| 515 | 20230616 | 100800 | 2061374510 | 13830 | 13840 | 13840 | 13830 | 96 |
| 516 | 20230616 | 100700 | 2060045980 | 13840 | 13830 | 13840 | 13830 | 531 |
| 517 | 20230616 | 100600 | 2052697240 | 13840 | 13830 | 13840 | 13830 | 250 |
| 518 | 20230616 | 100500 | 2049237340 | 13840 | 13840 | 13840 | 13840 | 29 |
| 519 | 20230616 | 100400 | 2048835980 | 13840 | 13830 | 13840 | 13830 | 1502 |
| 520 | 20230616 | 100300 | 2028058020 | 13830 | 13820 | 13830 | 13820 | 120 |
| 521 | 20230616 | 100200 | 2026398430 | 13820 | 13820 | 13820 | 13820 | 318 |
| 522 | 20230616 | 100100 | 2022003670 | 13820 | 13810 | 13820 | 13810 | 567 |
| 523 | 20230616 | 100000 | 2014168230 | 13810 | 13810 | 13810 | 13810 | 83 |
| 524 | 20230616 | 095900 | 2013022000 | 13820 | 13800 | 13820 | 13800 | 672 |
| 525 | 20230616 | 095800 | 2003747710 | 13800 | 13820 | 13820 | 13800 | 1032 |
| 526 | 20230616 | 095700 | 1989497280 | 13820 | 13810 | 13820 | 13810 | 52 |
| 527 | 20230616 | 095600 | 1988779110 | 13820 | 13820 | 13820 | 13820 | 101 |
| 528 | 20230616 | 095500 | 1987383290 | 13820 | 13810 | 13820 | 13810 | 213 |
| 529 | 20230616 | 095400 | 1984441630 | 13810 | 13820 | 13820 | 13800 | 2757 |
| 530 | 20230616 | 095300 | 1946375460 | 13820 | 13830 | 13830 | 13820 | 788 |
| 531 | 20230616 | 095200 | 1935485150 | 13830 | 13840 | 13840 | 13830 | 817 |
| 532 | 20230616 | 095100 | 1924185520 | 13840 | 13830 | 13840 | 13830 | 283 |
| 533 | 20230616 | 095000 | 1920270400 | 13840 | 13850 | 13850 | 13840 | 479 |
| 534 | 20230616 | 094900 | 1913640970 | 13850 | 13840 | 13850 | 13840 | 189 |
| 535 | 20230616 | 094800 | 1911024020 | 13840 | 13840 | 13840 | 13840 | 855 |
| 536 | 20230616 | 094700 | 1899190820 | 13840 | 13840 | 13840 | 13840 | 1160 |
| 537 | 20230616 | 094600 | 1883136420 | 13850 | 13840 | 13860 | 13840 | 190 |
| 538 | 20230616 | 094500 | 1880506270 | 13840 | 13850 | 13860 | 13840 | 1410 |
| 539 | 20230616 | 094400 | 1860975110 | 13850 | 13850 | 13850 | 13850 | 131 |
| 540 | 20230616 | 094300 | 1859160760 | 13850 | 13860 | 13860 | 13850 | 498 |
| 541 | 20230616 | 094200 | 1852262930 | 13860 | 13870 | 13870 | 13850 | 2763 |
| 542 | 20230616 | 094100 | 1813952300 | 13880 | 13890 | 13890 | 13880 | 440 |
| 543 | 20230616 | 094000 | 1807843640 | 13890 | 13890 | 13890 | 13880 | 2235 |
| 544 | 20230616 | 093900 | 1776802480 | 13880 | 13880 | 13890 | 13880 | 694 |
| 545 | 20230616 | 093800 | 1767165350 | 13880 | 13870 | 13880 | 13870 | 2682 |
| 546 | 20230616 | 093700 | 1729940420 | 13870 | 13870 | 13880 | 13870 | 1325 |
| 547 | 20230616 | 093600 | 1711559160 | 13870 | 13870 | 13870 | 13860 | 1025 |
| 548 | 20230616 | 093500 | 1697344410 | 13870 | 13860 | 13870 | 13860 | 4038 |
| 549 | 20230616 | 093400 | 1641349890 | 13870 | 13870 | 13870 | 13860 | 804 |
| 550 | 20230616 | 093300 | 1630198610 | 13870 | 13870 | 13880 | 13860 | 1926 |
| 551 | 20230616 | 093200 | 1603481260 | 13870 | 13860 | 13870 | 13860 | 4422 |
| 552 | 20230616 | 093100 | 1542168260 | 13870 | 13850 | 13870 | 13850 | 1510 |
| 553 | 20230616 | 093000 | 1521238890 | 13850 | 13830 | 13860 | 13830 | 8715 |
| 554 | 20230616 | 092900 | 1400588990 | 13830 | 13830 | 13830 | 13830 | 650 |
| 555 | 20230616 | 092800 | 1391599490 | 13820 | 13830 | 13830 | 13820 | 5142 |
| 556 | 20230616 | 092700 | 1320493480 | 13830 | 13820 | 13830 | 13810 | 3531 |
| 557 | 20230616 | 092600 | 1271697050 | 13820 | 13820 | 13820 | 13810 | 5116 |
| 558 | 20230616 | 092500 | 1201001940 | 13820 | 13830 | 13840 | 13820 | 1150 |
| 559 | 20230616 | 092400 | 1185097030 | 13830 | 13830 | 13840 | 13820 | 3292 |
| 560 | 20230616 | 092300 | 1139569330 | 13830 | 13820 | 13830 | 13810 | 4314 |
| 561 | 20230616 | 092200 | 1079936230 | 13820 | 13800 | 13820 | 13800 | 7441 |
| 562 | 20230616 | 092100 | 977163740 | 13800 | 13800 | 13810 | 13790 | 3088 |
| 563 | 20230616 | 092000 | 934549440 | 13800 | 13790 | 13810 | 13780 | 4032 |
| 564 | 20230616 | 091900 | 878927010 | 13790 | 13780 | 13790 | 13770 | 2053 |
| 565 | 20230616 | 091800 | 850639860 | 13770 | 13780 | 13780 | 13770 | 2406 |
| 566 | 20230616 | 091700 | 817495680 | 13780 | 13770 | 13780 | 13750 | 4065 |
| 567 | 20230616 | 091600 | 761554300 | 13760 | 13780 | 13780 | 13760 | 2021 |
| 568 | 20230616 | 091500 | 733716000 | 13780 | 13780 | 13780 | 13770 | 2592 |
| 569 | 20230616 | 091400 | 697998440 | 13780 | 13760 | 13780 | 13760 | 1249 |
| 570 | 20230616 | 091300 | 680790760 | 13760 | 13770 | 13790 | 13760 | 6132 |
| 571 | 20230616 | 091200 | 596327380 | 13780 | 13760 | 13780 | 13760 | 4029 |
| 572 | 20230616 | 091100 | 540873610 | 13760 | 13730 | 13760 | 13730 | 1545 |
| 573 | 20230616 | 091000 | 519660730 | 13730 | 13720 | 13730 | 13720 | 1077 |
| 574 | 20230616 | 090900 | 504883900 | 13710 | 13760 | 13770 | 13710 | 7531 |
| 575 | 20230616 | 090800 | 401358590 | 13750 | 13740 | 13760 | 13740 | 429 |
| 576 | 20230616 | 090700 | 395460810 | 13740 | 13750 | 13750 | 13740 | 1452 |
| 577 | 20230616 | 090600 | 375503180 | 13750 | 13760 | 13770 | 13750 | 1927 |
| 578 | 20230616 | 090500 | 349001830 | 13760 | 13800 | 13800 | 13760 | 1965 |
| 579 | 20230616 | 090400 | 321930760 | 13790 | 13740 | 13800 | 13730 | 9931 |
| 580 | 20230616 | 090300 | 185116260 | 13730 | 13760 | 13760 | 13720 | 2516 |
| 581 | 20230616 | 090200 | 150521560 | 13760 | 13730 | 13760 | 13720 | 6011 |
| 582 | 20230616 | 090100 | 67907860 | 13730 | 13680 | 13730 | 13660 | 2132 |
| 583 | 20230616 | 090000 | 38714260 | 13670 | 13650 | 13670 | 13650 | 2836 |