29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 185200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 12821 |
| 3 | 20230616 | 185100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20230616 | 185000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20230616 | 184900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20230616 | 184800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20230616 | 184700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20230616 | 184600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20230616 | 184500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20230616 | 184400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20230616 | 184300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20230616 | 184200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20230616 | 184100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20230616 | 184000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20230616 | 183900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20230616 | 183800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20230616 | 183700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20230616 | 183600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20230616 | 183500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20230616 | 183400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20230616 | 183300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20230616 | 183200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20230616 | 183100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20230616 | 183000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20230616 | 182900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20230616 | 182800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20230616 | 182700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20230616 | 182600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20230616 | 182500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20230616 | 182400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20230616 | 182300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20230616 | 182200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 12821 |
| 33 | 20230616 | 182100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20230616 | 182000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20230616 | 181900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20230616 | 181800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20230616 | 181700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20230616 | 181600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20230616 | 181500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20230616 | 181400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20230616 | 181300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20230616 | 181200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20230616 | 181100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20230616 | 181000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20230616 | 180900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20230616 | 180800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20230616 | 180700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20230616 | 180600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20230616 | 180500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20230616 | 180400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20230616 | 180300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20230616 | 180200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20230616 | 180100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20230616 | 180000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20230616 | 175900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20230616 | 175800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20230616 | 175700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20230616 | 175600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20230616 | 175500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20230616 | 175400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20230616 | 175300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20230616 | 175200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 12821 |
| 63 | 20230616 | 175100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20230616 | 175000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20230616 | 174900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20230616 | 174800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20230616 | 174700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20230616 | 174600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20230616 | 174500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20230616 | 174400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20230616 | 174300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20230616 | 174200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20230616 | 174100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20230616 | 174000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20230616 | 173900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20230616 | 173800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20230616 | 173700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20230616 | 173600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20230616 | 173500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20230616 | 173400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20230616 | 173300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20230616 | 173200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20230616 | 173100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20230616 | 173000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20230616 | 172900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20230616 | 172800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20230616 | 172700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20230616 | 172600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20230616 | 172500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20230616 | 172400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20230616 | 172300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20230616 | 172200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 12821 |
| 93 | 20230616 | 172100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20230616 | 172000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20230616 | 171900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20230616 | 171800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20230616 | 171700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20230616 | 171600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20230616 | 171500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20230616 | 171400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20230616 | 171300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20230616 | 171200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20230616 | 171100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20230616 | 171000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20230616 | 170900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20230616 | 170800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20230616 | 170700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20230616 | 170600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20230616 | 170500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20230616 | 170400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20230616 | 170300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20230616 | 170200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20230616 | 170100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20230616 | 170000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20230616 | 165900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20230616 | 165800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20230616 | 165700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20230616 | 165600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20230616 | 165500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20230616 | 165400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20230616 | 165300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20230616 | 165200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 12821 |
| 123 | 20230616 | 165100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20230616 | 165000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20230616 | 164900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20230616 | 164800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20230616 | 164700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20230616 | 164600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20230616 | 164500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20230616 | 164400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20230616 | 164300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20230616 | 164200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20230616 | 164100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20230616 | 164000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20230616 | 163900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20230616 | 163800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20230616 | 163700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20230616 | 163600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20230616 | 163500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20230616 | 163400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20230616 | 163300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20230616 | 163200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20230616 | 163100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20230616 | 163000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20230616 | 162900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20230616 | 162800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20230616 | 162700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20230616 | 162600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20230616 | 162500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20230616 | 162400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20230616 | 162300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20230616 | 162200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 12821 |
| 153 | 20230616 | 162100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20230616 | 162000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20230616 | 161900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20230616 | 161800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20230616 | 161700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20230616 | 161600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20230616 | 161500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20230616 | 161400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20230616 | 161300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20230616 | 161200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20230616 | 161100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20230616 | 161000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20230616 | 160900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20230616 | 160800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20230616 | 160700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20230616 | 160600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20230616 | 160500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20230616 | 160400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20230616 | 160300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20230616 | 160200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20230616 | 160100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20230616 | 160000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20230616 | 155900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20230616 | 155800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20230616 | 155700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20230616 | 155600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20230616 | 155500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20230616 | 155400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20230616 | 155300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20230616 | 155200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 12821 |
| 183 | 20230616 | 155100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20230616 | 155000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20230616 | 154900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 186 | 20230616 | 154800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20230616 | 154700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20230616 | 154600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20230616 | 154500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20230616 | 154400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20230616 | 154300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20230616 | 154200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20230616 | 154100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20230616 | 154000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20230616 | 153900 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20230616 | 153800 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20230616 | 153700 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20230616 | 153600 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20230616 | 153500 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20230616 | 153400 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20230616 | 153300 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20230616 | 153200 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20230616 | 153100 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 204 | 20230616 | 153000 | 4374559370 | 6790 | 6790 | 6790 | 6790 | 12821 |
| 205 | 20230616 | 152900 | 4287504780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 206 | 20230616 | 152800 | 4287504780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 207 | 20230616 | 152700 | 4287504780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 208 | 20230616 | 152600 | 4287504780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 209 | 20230616 | 152500 | 4287504780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 210 | 20230616 | 152400 | 4287504780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 211 | 20230616 | 152300 | 4287504780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 212 | 20230616 | 152200 | 4287504780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 213 | 20230616 | 152100 | 4287504780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 214 | 20230616 | 152000 | 4287504780 | 6780 | 6780 | 6780 | 6780 | 0 |
| 215 | 20230616 | 151900 | 4287504780 | 6780 | 6770 | 6780 | 6760 | 4972 |
| 216 | 20230616 | 151800 | 4253845340 | 6770 | 6770 | 6770 | 6760 | 1596 |
| 217 | 20230616 | 151700 | 4243041780 | 6770 | 6770 | 6770 | 6770 | 3755 |
| 218 | 20230616 | 151600 | 4217620430 | 6760 | 6770 | 6770 | 6760 | 770 |
| 219 | 20230616 | 151500 | 4212412170 | 6760 | 6760 | 6770 | 6760 | 92 |
| 220 | 20230616 | 151400 | 4211789580 | 6770 | 6770 | 6770 | 6760 | 957 |
| 221 | 20230616 | 151300 | 4205310730 | 6770 | 6770 | 6770 | 6760 | 398 |
| 222 | 20230616 | 151200 | 4202619250 | 6770 | 6770 | 6770 | 6760 | 292 |
| 223 | 20230616 | 151100 | 4200643790 | 6770 | 6770 | 6770 | 6760 | 255 |
| 224 | 20230616 | 151000 | 4198918260 | 6770 | 6760 | 6770 | 6760 | 698 |
| 225 | 20230616 | 150900 | 4194197910 | 6770 | 6770 | 6770 | 6760 | 224 |
| 226 | 20230616 | 150800 | 4192681660 | 6770 | 6760 | 6770 | 6760 | 853 |
| 227 | 20230616 | 150700 | 4186915270 | 6770 | 6770 | 6770 | 6760 | 1363 |
| 228 | 20230616 | 150600 | 4177693800 | 6770 | 6750 | 6770 | 6750 | 627 |
| 229 | 20230616 | 150500 | 4173456170 | 6750 | 6760 | 6760 | 6750 | 121 |
| 230 | 20230616 | 150400 | 4172639240 | 6770 | 6770 | 6770 | 6770 | 273 |
| 231 | 20230616 | 150300 | 4170791030 | 6770 | 6770 | 6770 | 6770 | 8 |
| 232 | 20230616 | 150200 | 4170736870 | 6770 | 6770 | 6770 | 6760 | 420 |
| 233 | 20230616 | 150100 | 4167897310 | 6770 | 6780 | 6790 | 6750 | 4930 |
| 234 | 20230616 | 150000 | 4134523420 | 6780 | 6760 | 6780 | 6750 | 995 |
| 235 | 20230616 | 145900 | 4127795000 | 6790 | 6760 | 6790 | 6760 | 702 |
| 236 | 20230616 | 145800 | 4123032610 | 6750 | 6780 | 6790 | 6750 | 2668 |
| 237 | 20230616 | 145700 | 4105012570 | 6770 | 6760 | 6770 | 6760 | 2146 |
| 238 | 20230616 | 145600 | 4090501040 | 6770 | 6770 | 6770 | 6760 | 1289 |
| 239 | 20230616 | 145500 | 4081779510 | 6780 | 6780 | 6780 | 6770 | 328 |
| 240 | 20230616 | 145400 | 4079555770 | 6780 | 6770 | 6790 | 6770 | 1398 |
| 241 | 20230616 | 145300 | 4070086240 | 6780 | 6770 | 6780 | 6770 | 316 |
| 242 | 20230616 | 145200 | 4067943870 | 6780 | 6770 | 6780 | 6760 | 773 |
| 243 | 20230616 | 145100 | 4062712660 | 6770 | 6780 | 6780 | 6760 | 1196 |
| 244 | 20230616 | 145000 | 4054612950 | 6780 | 6780 | 6780 | 6780 | 571 |
| 245 | 20230616 | 144900 | 4050741570 | 6780 | 6780 | 6780 | 6780 | 1015 |
| 246 | 20230616 | 144800 | 4043859870 | 6770 | 6770 | 6790 | 6770 | 1826 |
| 247 | 20230616 | 144700 | 4031487700 | 6780 | 6780 | 6780 | 6770 | 2914 |
| 248 | 20230616 | 144600 | 4011746620 | 6780 | 6790 | 6790 | 6780 | 2808 |
| 249 | 20230616 | 144500 | 3992684200 | 6780 | 6780 | 6790 | 6780 | 943 |
| 250 | 20230616 | 144400 | 3986286920 | 6780 | 6780 | 6780 | 6770 | 1551 |
| 251 | 20230616 | 144300 | 3975777120 | 6770 | 6760 | 6770 | 6760 | 3058 |
| 252 | 20230616 | 144200 | 3955080150 | 6760 | 6770 | 6770 | 6750 | 1955 |
| 253 | 20230616 | 144100 | 3941876160 | 6770 | 6770 | 6770 | 6770 | 1222 |
| 254 | 20230616 | 144000 | 3933603220 | 6760 | 6760 | 6760 | 6760 | 1249 |
| 255 | 20230616 | 143900 | 3925159980 | 6750 | 6750 | 6760 | 6750 | 1049 |
| 256 | 20230616 | 143800 | 3918076050 | 6750 | 6760 | 6760 | 6750 | 1002 |
| 257 | 20230616 | 143700 | 3911309050 | 6750 | 6760 | 6760 | 6750 | 3777 |
| 258 | 20230616 | 143600 | 3885807670 | 6760 | 6760 | 6770 | 6750 | 3009 |
| 259 | 20230616 | 143500 | 3865459590 | 6770 | 6780 | 6780 | 6760 | 842 |
| 260 | 20230616 | 143400 | 3859755370 | 6770 | 6780 | 6780 | 6770 | 996 |
| 261 | 20230616 | 143300 | 3853009050 | 6780 | 6770 | 6780 | 6770 | 1110 |
| 262 | 20230616 | 143200 | 3845488600 | 6770 | 6770 | 6770 | 6760 | 1174 |
| 263 | 20230616 | 143100 | 3837547760 | 6770 | 6760 | 6770 | 6760 | 758 |
| 264 | 20230616 | 143000 | 3832420630 | 6770 | 6750 | 6770 | 6750 | 1094 |
| 265 | 20230616 | 142900 | 3825030990 | 6750 | 6760 | 6760 | 6750 | 310 |
| 266 | 20230616 | 142800 | 3822935410 | 6750 | 6760 | 6760 | 6750 | 1109 |
| 267 | 20230616 | 142700 | 3815444280 | 6760 | 6760 | 6770 | 6760 | 336 |
| 268 | 20230616 | 142600 | 3813170030 | 6760 | 6770 | 6770 | 6760 | 857 |
| 269 | 20230616 | 142500 | 3807373660 | 6760 | 6750 | 6760 | 6750 | 1423 |
| 270 | 20230616 | 142400 | 3797761600 | 6760 | 6750 | 6760 | 6750 | 646 |
| 271 | 20230616 | 142300 | 3793397640 | 6750 | 6760 | 6770 | 6750 | 1102 |
| 272 | 20230616 | 142200 | 3785945960 | 6770 | 6760 | 6770 | 6760 | 552 |
| 273 | 20230616 | 142100 | 3782211270 | 6760 | 6770 | 6770 | 6760 | 1050 |
| 274 | 20230616 | 142000 | 3775109990 | 6760 | 6760 | 6760 | 6760 | 1891 |
| 275 | 20230616 | 141900 | 3762326830 | 6750 | 6760 | 6760 | 6750 | 1096 |
| 276 | 20230616 | 141800 | 3754924430 | 6760 | 6750 | 6760 | 6750 | 1004 |
| 277 | 20230616 | 141700 | 3748144340 | 6760 | 6750 | 6760 | 6740 | 1490 |
| 278 | 20230616 | 141600 | 3738084010 | 6750 | 6750 | 6750 | 6750 | 1988 |
| 279 | 20230616 | 141500 | 3724665010 | 6750 | 6740 | 6760 | 6740 | 1239 |
| 280 | 20230616 | 141400 | 3716304080 | 6740 | 6750 | 6750 | 6740 | 2777 |
| 281 | 20230616 | 141300 | 3697582760 | 6750 | 6750 | 6750 | 6740 | 3529 |
| 282 | 20230616 | 141200 | 3673769880 | 6750 | 6750 | 6750 | 6740 | 1782 |
| 283 | 20230616 | 141100 | 3661751090 | 6750 | 6770 | 6770 | 6750 | 5966 |
| 284 | 20230616 | 141000 | 3621413770 | 6810 | 6780 | 6810 | 6770 | 896 |
| 285 | 20230616 | 140900 | 3615331930 | 6810 | 6790 | 6810 | 6780 | 3827 |
| 286 | 20230616 | 140800 | 3589364820 | 6790 | 6790 | 6800 | 6780 | 3184 |
| 287 | 20230616 | 140700 | 3567740970 | 6790 | 6820 | 6830 | 6790 | 9887 |
| 288 | 20230616 | 140600 | 3500427600 | 6830 | 6820 | 6830 | 6820 | 1998 |
| 289 | 20230616 | 140500 | 3486798140 | 6830 | 6830 | 6830 | 6820 | 754 |
| 290 | 20230616 | 140400 | 3481649910 | 6840 | 6830 | 6840 | 6830 | 620 |
| 291 | 20230616 | 140300 | 3477412260 | 6830 | 6820 | 6830 | 6820 | 392 |
| 292 | 20230616 | 140200 | 3474735290 | 6840 | 6830 | 6840 | 6820 | 2741 |
| 293 | 20230616 | 140100 | 3456027930 | 6830 | 6830 | 6830 | 6820 | 1049 |
| 294 | 20230616 | 140000 | 3448870440 | 6830 | 6830 | 6830 | 6820 | 3945 |
| 295 | 20230616 | 135900 | 3421959260 | 6830 | 6840 | 6840 | 6830 | 2518 |
| 296 | 20230616 | 135800 | 3404755770 | 6840 | 6840 | 6840 | 6830 | 628 |
| 297 | 20230616 | 135700 | 3400461710 | 6830 | 6840 | 6840 | 6820 | 3713 |
| 298 | 20230616 | 135600 | 3375103950 | 6830 | 6830 | 6830 | 6820 | 3243 |
| 299 | 20230616 | 135500 | 3352954840 | 6820 | 6830 | 6850 | 6820 | 1887 |
| 300 | 20230616 | 135400 | 3340056080 | 6840 | 6840 | 6850 | 6830 | 1547 |
| 301 | 20230616 | 135300 | 3329478840 | 6840 | 6850 | 6860 | 6840 | 2045 |
| 302 | 20230616 | 135200 | 3315480610 | 6850 | 6840 | 6850 | 6830 | 2161 |
| 303 | 20230616 | 135100 | 3300688300 | 6840 | 6830 | 6850 | 6810 | 3928 |
| 304 | 20230616 | 135000 | 3273802770 | 6840 | 6810 | 6840 | 6810 | 6216 |
| 305 | 20230616 | 134900 | 3231342450 | 6810 | 6810 | 6850 | 6810 | 25758 |
| 306 | 20230616 | 134800 | 3055541160 | 6810 | 6800 | 6820 | 6800 | 4384 |
| 307 | 20230616 | 134700 | 3025675290 | 6810 | 6820 | 6820 | 6810 | 1616 |
| 308 | 20230616 | 134600 | 3014657650 | 6810 | 6820 | 6820 | 6810 | 3423 |
| 309 | 20230616 | 134500 | 2991322800 | 6820 | 6800 | 6820 | 6800 | 2325 |
| 310 | 20230616 | 134400 | 2975494330 | 6810 | 6810 | 6810 | 6800 | 660 |
| 311 | 20230616 | 134300 | 2971003130 | 6800 | 6820 | 6820 | 6800 | 3665 |
| 312 | 20230616 | 134200 | 2946048170 | 6810 | 6800 | 6820 | 6800 | 2841 |
| 313 | 20230616 | 134100 | 2926696710 | 6810 | 6800 | 6810 | 6790 | 7763 |
| 314 | 20230616 | 134000 | 2873888360 | 6790 | 6780 | 6790 | 6780 | 3115 |
| 315 | 20230616 | 133900 | 2852746350 | 6780 | 6790 | 6790 | 6780 | 415 |
| 316 | 20230616 | 133800 | 2849929500 | 6760 | 6770 | 6790 | 6760 | 1536 |
| 317 | 20230616 | 133700 | 2839526230 | 6770 | 6800 | 6800 | 6770 | 10744 |
| 318 | 20230616 | 133600 | 2766486420 | 6800 | 6780 | 6800 | 6780 | 9539 |
| 319 | 20230616 | 133500 | 2701685220 | 6790 | 6770 | 6790 | 6770 | 743 |
| 320 | 20230616 | 133400 | 2696644610 | 6780 | 6770 | 6780 | 6770 | 2985 |
| 321 | 20230616 | 133300 | 2676422930 | 6780 | 6790 | 6790 | 6770 | 761 |
| 322 | 20230616 | 133200 | 2671260190 | 6790 | 6780 | 6790 | 6780 | 1886 |
| 323 | 20230616 | 133100 | 2658465720 | 6770 | 6770 | 6780 | 6770 | 7178 |
| 324 | 20230616 | 133000 | 2609859990 | 6770 | 6780 | 6790 | 6770 | 3308 |
| 325 | 20230616 | 132900 | 2587405160 | 6780 | 6760 | 6780 | 6760 | 8894 |
| 326 | 20230616 | 132800 | 2527174900 | 6760 | 6740 | 6760 | 6740 | 8052 |
| 327 | 20230616 | 132700 | 2472829460 | 6750 | 6740 | 6750 | 6730 | 3784 |
| 328 | 20230616 | 132600 | 2447308580 | 6740 | 6740 | 6740 | 6740 | 2119 |
| 329 | 20230616 | 132500 | 2433026520 | 6740 | 6730 | 6740 | 6720 | 5197 |
| 330 | 20230616 | 132400 | 2398049600 | 6720 | 6720 | 6730 | 6720 | 10684 |
| 331 | 20230616 | 132300 | 2326222070 | 6710 | 6710 | 6720 | 6710 | 1122 |
| 332 | 20230616 | 132200 | 2318690410 | 6710 | 6710 | 6720 | 6710 | 3917 |
| 333 | 20230616 | 132100 | 2292403320 | 6700 | 6700 | 6700 | 6700 | 335 |
| 334 | 20230616 | 132000 | 2290158820 | 6700 | 6710 | 6710 | 6700 | 737 |
| 335 | 20230616 | 131900 | 2285220000 | 6710 | 6710 | 6710 | 6710 | 666 |
| 336 | 20230616 | 131800 | 2280751140 | 6710 | 6720 | 6720 | 6710 | 332 |
| 337 | 20230616 | 131700 | 2278523110 | 6720 | 6710 | 6720 | 6710 | 1103 |
| 338 | 20230616 | 131600 | 2271114050 | 6710 | 6710 | 6720 | 6710 | 1554 |
| 339 | 20230616 | 131500 | 2260686600 | 6700 | 6710 | 6710 | 6700 | 1057 |
| 340 | 20230616 | 131400 | 2253594150 | 6710 | 6720 | 6720 | 6710 | 2711 |
| 341 | 20230616 | 131300 | 2235402920 | 6720 | 6710 | 6720 | 6710 | 8713 |
| 342 | 20230616 | 131200 | 2176938360 | 6710 | 6690 | 6710 | 6690 | 27852 |
| 343 | 20230616 | 131100 | 1990381270 | 6690 | 6690 | 6690 | 6690 | 26 |
| 344 | 20230616 | 131000 | 1990207330 | 6690 | 6690 | 6690 | 6680 | 22 |
| 345 | 20230616 | 130900 | 1990060250 | 6680 | 6680 | 6680 | 6680 | 1696 |
| 346 | 20230616 | 130800 | 1978730970 | 6680 | 6690 | 6690 | 6680 | 190 |
| 347 | 20230616 | 130700 | 1977461520 | 6690 | 6680 | 6690 | 6680 | 11 |
| 348 | 20230616 | 130600 | 1977388030 | 6690 | 6690 | 6690 | 6690 | 61 |
| 349 | 20230616 | 130500 | 1976979940 | 6690 | 6690 | 6690 | 6690 | 12 |
| 350 | 20230616 | 130400 | 1976899660 | 6690 | 6690 | 6690 | 6690 | 31 |
| 351 | 20230616 | 130300 | 1976692270 | 6690 | 6690 | 6690 | 6690 | 132 |
| 352 | 20230616 | 130200 | 1975809190 | 6680 | 6680 | 6680 | 6670 | 4514 |
| 353 | 20230616 | 130100 | 1945655710 | 6680 | 6680 | 6680 | 6680 | 15 |
| 354 | 20230616 | 130000 | 1945555510 | 6680 | 6680 | 6680 | 6680 | 449 |
| 355 | 20230616 | 125900 | 1942556190 | 6670 | 6680 | 6680 | 6670 | 1011 |
| 356 | 20230616 | 125800 | 1935812710 | 6670 | 6670 | 6670 | 6670 | 1020 |
| 357 | 20230616 | 125700 | 1929009310 | 6680 | 6680 | 6680 | 6680 | 1312 |
| 358 | 20230616 | 125600 | 1920245150 | 6680 | 6680 | 6680 | 6680 | 13 |
| 359 | 20230616 | 125500 | 1920158310 | 6680 | 6680 | 6680 | 6680 | 11 |
| 360 | 20230616 | 125400 | 1920084830 | 6670 | 6670 | 6670 | 6670 | 4 |
| 361 | 20230616 | 125300 | 1920058150 | 6680 | 6670 | 6680 | 6670 | 544 |
| 362 | 20230616 | 125200 | 1916426230 | 6670 | 6670 | 6670 | 6670 | 1002 |
| 363 | 20230616 | 125100 | 1909742890 | 6670 | 6670 | 6670 | 6670 | 13 |
| 364 | 20230616 | 125000 | 1909656180 | 6660 | 6660 | 6660 | 6660 | 6729 |
| 365 | 20230616 | 124900 | 1864841040 | 6660 | 6650 | 6660 | 6650 | 1194 |
| 366 | 20230616 | 124800 | 1856900830 | 6650 | 6650 | 6650 | 6650 | 34 |
| 367 | 20230616 | 124700 | 1856674730 | 6660 | 6650 | 6660 | 6650 | 632 |
| 368 | 20230616 | 124600 | 1852471820 | 6660 | 6660 | 6660 | 6660 | 43 |
| 369 | 20230616 | 124500 | 1852185440 | 6660 | 6660 | 6660 | 6660 | 790 |
| 370 | 20230616 | 124400 | 1846924040 | 6660 | 6660 | 6660 | 6660 | 11 |
| 371 | 20230616 | 124300 | 1846850780 | 6650 | 6650 | 6650 | 6650 | 103 |
| 372 | 20230616 | 124200 | 1846165830 | 6660 | 6660 | 6660 | 6660 | 61 |
| 373 | 20230616 | 124100 | 1845759570 | 6660 | 6660 | 6660 | 6660 | 514 |
| 374 | 20230616 | 124000 | 1842336330 | 6670 | 6670 | 6670 | 6670 | 12 |
| 375 | 20230616 | 123900 | 1842256290 | 6670 | 6660 | 6670 | 6660 | 3 |
| 376 | 20230616 | 123800 | 1842236300 | 6660 | 6670 | 6670 | 6660 | 1606 |
| 377 | 20230616 | 123700 | 1831540230 | 6660 | 6670 | 6670 | 6660 | 24 |
| 378 | 20230616 | 123600 | 1831380170 | 6670 | 6670 | 6670 | 6670 | 11 |
| 379 | 20230616 | 123500 | 1831306800 | 6670 | 6670 | 6670 | 6670 | 0 |
| 380 | 20230616 | 123400 | 1831306800 | 6670 | 6670 | 6670 | 6670 | 12 |
| 381 | 20230616 | 123300 | 1831226760 | 6670 | 6660 | 6670 | 6660 | 20 |
| 382 | 20230616 | 123200 | 1831093400 | 6670 | 6680 | 6680 | 6670 | 1413 |
| 383 | 20230616 | 123100 | 1821667890 | 6680 | 6680 | 6680 | 6680 | 0 |
| 384 | 20230616 | 123000 | 1821667890 | 6680 | 6680 | 6680 | 6680 | 42 |
| 385 | 20230616 | 122900 | 1821387330 | 6680 | 6680 | 6680 | 6680 | 13 |
| 386 | 20230616 | 122800 | 1821300490 | 6680 | 6670 | 6680 | 6670 | 1036 |
| 387 | 20230616 | 122700 | 1814390250 | 6670 | 6670 | 6670 | 6660 | 117 |
| 388 | 20230616 | 122600 | 1813610910 | 6670 | 6660 | 6670 | 6660 | 312 |
| 389 | 20230616 | 122500 | 1811529890 | 6660 | 6670 | 6670 | 6660 | 118 |
| 390 | 20230616 | 122400 | 1810743900 | 6660 | 6660 | 6660 | 6660 | 376 |
| 391 | 20230616 | 122300 | 1808239740 | 6660 | 6670 | 6670 | 6660 | 13 |
| 392 | 20230616 | 122200 | 1808153040 | 6670 | 6660 | 6670 | 6660 | 1001 |
| 393 | 20230616 | 122100 | 1801486370 | 6660 | 6660 | 6660 | 6660 | 267 |
| 394 | 20230616 | 122000 | 1799708150 | 6650 | 6650 | 6650 | 6650 | 0 |
| 395 | 20230616 | 121900 | 1799708150 | 6650 | 6660 | 6660 | 6650 | 579 |
| 396 | 20230616 | 121800 | 1795857170 | 6660 | 6660 | 6660 | 6660 | 1681 |
| 397 | 20230616 | 121700 | 1784661710 | 6670 | 6670 | 6670 | 6670 | 112 |
| 398 | 20230616 | 121600 | 1783914670 | 6670 | 6670 | 6670 | 6670 | 1144 |
| 399 | 20230616 | 121500 | 1776284190 | 6670 | 6680 | 6680 | 6670 | 221 |
| 400 | 20230616 | 121400 | 1774810010 | 6680 | 6670 | 6680 | 6670 | 286 |
| 401 | 20230616 | 121300 | 1772902380 | 6680 | 6660 | 6680 | 6660 | 523 |
| 402 | 20230616 | 121200 | 1769414010 | 6670 | 6670 | 6670 | 6670 | 1 |
| 403 | 20230616 | 121100 | 1769407340 | 6670 | 6670 | 6670 | 6660 | 2930 |
| 404 | 20230616 | 121000 | 1749870640 | 6660 | 6660 | 6660 | 6660 | 66 |
| 405 | 20230616 | 120900 | 1749431080 | 6670 | 6660 | 6670 | 6660 | 235 |
| 406 | 20230616 | 120800 | 1747864300 | 6660 | 6670 | 6670 | 6660 | 661 |
| 407 | 20230616 | 120700 | 1743460430 | 6670 | 6670 | 6670 | 6660 | 34 |
| 408 | 20230616 | 120600 | 1743233850 | 6670 | 6670 | 6670 | 6670 | 1061 |
| 409 | 20230616 | 120500 | 1736156980 | 6660 | 6660 | 6660 | 6660 | 88 |
| 410 | 20230616 | 120400 | 1735570900 | 6670 | 6670 | 6670 | 6670 | 12 |
| 411 | 20230616 | 120300 | 1735490860 | 6670 | 6680 | 6680 | 6670 | 4124 |
| 412 | 20230616 | 120200 | 1707983620 | 6680 | 6670 | 6680 | 6670 | 12 |
| 413 | 20230616 | 120100 | 1707903470 | 6670 | 6670 | 6670 | 6670 | 142 |
| 414 | 20230616 | 120000 | 1706956330 | 6670 | 6670 | 6670 | 6670 | 1862 |
| 415 | 20230616 | 115900 | 1694536790 | 6680 | 6680 | 6680 | 6680 | 484 |
| 416 | 20230616 | 115800 | 1691303670 | 6680 | 6680 | 6690 | 6680 | 2756 |
| 417 | 20230616 | 115700 | 1672893470 | 6680 | 6670 | 6680 | 6670 | 211 |
| 418 | 20230616 | 115600 | 1671484000 | 6680 | 6680 | 6680 | 6680 | 31 |
| 419 | 20230616 | 115500 | 1671276920 | 6680 | 6670 | 6680 | 6670 | 2491 |
| 420 | 20230616 | 115400 | 1654661810 | 6680 | 6680 | 6680 | 6670 | 121 |
| 421 | 20230616 | 115300 | 1653854530 | 6670 | 6670 | 6670 | 6670 | 18 |
| 422 | 20230616 | 115200 | 1653734470 | 6680 | 6680 | 6680 | 6670 | 56 |
| 423 | 20230616 | 115100 | 1653360400 | 6680 | 6680 | 6680 | 6680 | 175 |
| 424 | 20230616 | 115000 | 1652191400 | 6680 | 6670 | 6680 | 6670 | 417 |
| 425 | 20230616 | 114900 | 1649409900 | 6670 | 6660 | 6670 | 6660 | 735 |
| 426 | 20230616 | 114800 | 1644512330 | 6650 | 6650 | 6650 | 6650 | 2597 |
| 427 | 20230616 | 114700 | 1627242280 | 6650 | 6650 | 6650 | 6650 | 38 |
| 428 | 20230616 | 114600 | 1626989580 | 6650 | 6650 | 6650 | 6650 | 0 |
| 429 | 20230616 | 114500 | 1626989580 | 6650 | 6650 | 6650 | 6650 | 11 |
| 430 | 20230616 | 114400 | 1626916430 | 6650 | 6650 | 6650 | 6650 | 13 |
| 431 | 20230616 | 114300 | 1626829980 | 6650 | 6650 | 6650 | 6650 | 11 |
| 432 | 20230616 | 114200 | 1626756830 | 6640 | 6640 | 6640 | 6640 | 200 |
| 433 | 20230616 | 114100 | 1625428830 | 6650 | 6650 | 6650 | 6650 | 560 |
| 434 | 20230616 | 114000 | 1621704830 | 6650 | 6650 | 6650 | 6650 | 1162 |
| 435 | 20230616 | 113900 | 1613977530 | 6650 | 6650 | 6650 | 6650 | 11 |
| 436 | 20230616 | 113800 | 1613904380 | 6650 | 6650 | 6650 | 6650 | 0 |
| 437 | 20230616 | 113700 | 1613904380 | 6650 | 6650 | 6650 | 6650 | 11 |
| 438 | 20230616 | 113600 | 1613831230 | 6650 | 6640 | 6650 | 6640 | 11 |
| 439 | 20230616 | 113500 | 1613758180 | 6650 | 6650 | 6650 | 6650 | 12 |
| 440 | 20230616 | 113400 | 1613678380 | 6650 | 6640 | 6650 | 6640 | 201 |
| 441 | 20230616 | 113300 | 1612343730 | 6650 | 6650 | 6650 | 6650 | 11 |
| 442 | 20230616 | 113200 | 1612270580 | 6650 | 6640 | 6650 | 6640 | 39 |
| 443 | 20230616 | 113100 | 1612011240 | 6650 | 6650 | 6650 | 6650 | 11 |
| 444 | 20230616 | 113000 | 1611938090 | 6650 | 6650 | 6650 | 6650 | 12 |
| 445 | 20230616 | 112900 | 1611858290 | 6640 | 6640 | 6640 | 6640 | 11 |
| 446 | 20230616 | 112800 | 1611785250 | 6650 | 6650 | 6650 | 6650 | 23 |
| 447 | 20230616 | 112700 | 1611632300 | 6650 | 6640 | 6650 | 6640 | 161 |
| 448 | 20230616 | 112600 | 1610562250 | 6650 | 6650 | 6650 | 6640 | 50 |
| 449 | 20230616 | 112500 | 1610230120 | 6640 | 6650 | 6660 | 6640 | 21 |
| 450 | 20230616 | 112400 | 1610090530 | 6650 | 6660 | 6660 | 6650 | 15 |
| 451 | 20230616 | 112300 | 1609990660 | 6660 | 6630 | 6660 | 6630 | 110 |
| 452 | 20230616 | 112200 | 1609261130 | 6640 | 6640 | 6640 | 6640 | 1111 |
| 453 | 20230616 | 112100 | 1601884090 | 6640 | 6650 | 6660 | 6640 | 171 |
| 454 | 20230616 | 112000 | 1600748360 | 6640 | 6640 | 6640 | 6630 | 2619 |
| 455 | 20230616 | 111900 | 1583381070 | 6650 | 6650 | 6650 | 6650 | 952 |
| 456 | 20230616 | 111800 | 1577050270 | 6660 | 6660 | 6660 | 6660 | 27 |
| 457 | 20230616 | 111700 | 1576870450 | 6660 | 6660 | 6660 | 6660 | 13 |
| 458 | 20230616 | 111600 | 1576783870 | 6660 | 6650 | 6660 | 6650 | 61 |
| 459 | 20230616 | 111500 | 1576378010 | 6650 | 6660 | 6660 | 6650 | 644 |
| 460 | 20230616 | 111400 | 1572088990 | 6660 | 6660 | 6660 | 6660 | 0 |
| 461 | 20230616 | 111300 | 1572088990 | 6660 | 6660 | 6670 | 6660 | 2132 |
| 462 | 20230616 | 111200 | 1557879910 | 6660 | 6650 | 6660 | 6650 | 42 |
| 463 | 20230616 | 111100 | 1557600490 | 6660 | 6660 | 6660 | 6660 | 11 |
| 464 | 20230616 | 111000 | 1557527230 | 6660 | 6650 | 6660 | 6650 | 327 |
| 465 | 20230616 | 110900 | 1555352480 | 6650 | 6660 | 6660 | 6650 | 2414 |
| 466 | 20230616 | 110800 | 1539290440 | 6660 | 6660 | 6660 | 6660 | 353 |
| 467 | 20230616 | 110700 | 1536939460 | 6660 | 6670 | 6670 | 6660 | 370 |
| 468 | 20230616 | 110600 | 1534475140 | 6660 | 6670 | 6670 | 6660 | 2297 |
| 469 | 20230616 | 110500 | 1519177090 | 6670 | 6670 | 6670 | 6670 | 42 |
| 470 | 20230616 | 110400 | 1518896950 | 6660 | 6660 | 6660 | 6660 | 500 |
| 471 | 20230616 | 110300 | 1515566950 | 6660 | 6660 | 6670 | 6660 | 393 |
| 472 | 20230616 | 110200 | 1512949140 | 6660 | 6660 | 6660 | 6660 | 472 |
| 473 | 20230616 | 110100 | 1509805620 | 6660 | 6670 | 6670 | 6660 | 153 |
| 474 | 20230616 | 110000 | 1508786500 | 6670 | 6680 | 6680 | 6670 | 248 |
| 475 | 20230616 | 105900 | 1507132330 | 6680 | 6680 | 6680 | 6680 | 1550 |
| 476 | 20230616 | 105800 | 1496778330 | 6680 | 6690 | 6690 | 6680 | 14 |
| 477 | 20230616 | 105700 | 1496684680 | 6690 | 6690 | 6690 | 6680 | 606 |
| 478 | 20230616 | 105600 | 1492630560 | 6690 | 6680 | 6690 | 6680 | 1091 |
| 479 | 20230616 | 105500 | 1485335110 | 6680 | 6670 | 6680 | 6670 | 112 |
| 480 | 20230616 | 105400 | 1484587950 | 6670 | 6670 | 6670 | 6670 | 785 |
| 481 | 20230616 | 105300 | 1479352000 | 6670 | 6670 | 6670 | 6660 | 796 |
| 482 | 20230616 | 105200 | 1474050300 | 6660 | 6670 | 6670 | 6660 | 2622 |
| 483 | 20230616 | 105100 | 1456581880 | 6670 | 6680 | 6680 | 6670 | 1166 |
| 484 | 20230616 | 105000 | 1448803270 | 6690 | 6680 | 6690 | 6680 | 359 |
| 485 | 20230616 | 104900 | 1446405000 | 6670 | 6690 | 6690 | 6670 | 450 |
| 486 | 20230616 | 104800 | 1443403480 | 6670 | 6690 | 6700 | 6670 | 3747 |
| 487 | 20230616 | 104700 | 1418367540 | 6690 | 6700 | 6700 | 6690 | 181 |
| 488 | 20230616 | 104600 | 1417156140 | 6700 | 6700 | 6700 | 6700 | 278 |
| 489 | 20230616 | 104500 | 1415293540 | 6690 | 6700 | 6700 | 6690 | 3421 |
| 490 | 20230616 | 104400 | 1392380050 | 6700 | 6690 | 6700 | 6690 | 1874 |
| 491 | 20230616 | 104300 | 1379842870 | 6690 | 6700 | 6700 | 6690 | 36 |
| 492 | 20230616 | 104200 | 1379601900 | 6700 | 6700 | 6700 | 6700 | 162 |
| 493 | 20230616 | 104100 | 1378516500 | 6690 | 6690 | 6690 | 6690 | 10 |
| 494 | 20230616 | 104000 | 1378449600 | 6690 | 6690 | 6690 | 6690 | 685 |
| 495 | 20230616 | 103900 | 1373866950 | 6690 | 6690 | 6690 | 6680 | 793 |
| 496 | 20230616 | 103800 | 1368567580 | 6690 | 6690 | 6690 | 6690 | 415 |
| 497 | 20230616 | 103700 | 1365791230 | 6690 | 6690 | 6690 | 6690 | 1123 |
| 498 | 20230616 | 103600 | 1358278360 | 6700 | 6700 | 6700 | 6700 | 21 |
| 499 | 20230616 | 103500 | 1358137660 | 6700 | 6700 | 6700 | 6700 | 1147 |
| 500 | 20230616 | 103400 | 1350452760 | 6700 | 6690 | 6700 | 6690 | 4500 |
| 501 | 20230616 | 103300 | 1320331770 | 6690 | 6700 | 6700 | 6680 | 2071 |
| 502 | 20230616 | 103200 | 1306491740 | 6690 | 6700 | 6700 | 6680 | 366 |
| 503 | 20230616 | 103100 | 1304043170 | 6700 | 6710 | 6710 | 6690 | 1446 |
| 504 | 20230616 | 103000 | 1294358320 | 6700 | 6700 | 6700 | 6700 | 694 |
| 505 | 20230616 | 102900 | 1289708520 | 6700 | 6710 | 6710 | 6700 | 531 |
| 506 | 20230616 | 102800 | 1286150510 | 6710 | 6700 | 6710 | 6700 | 820 |
| 507 | 20230616 | 102700 | 1280648710 | 6700 | 6700 | 6710 | 6680 | 660 |
| 508 | 20230616 | 102600 | 1276223820 | 6700 | 6710 | 6710 | 6700 | 1621 |
| 509 | 20230616 | 102500 | 1265353710 | 6710 | 6710 | 6710 | 6700 | 636 |
| 510 | 20230616 | 102400 | 1261086190 | 6710 | 6700 | 6710 | 6700 | 1812 |
| 511 | 20230616 | 102300 | 1248927680 | 6710 | 6690 | 6710 | 6690 | 28195 |
| 512 | 20230616 | 102200 | 1060053450 | 6690 | 6680 | 6690 | 6680 | 501 |
| 513 | 20230616 | 102100 | 1056706760 | 6680 | 6650 | 6680 | 6650 | 12937 |
| 514 | 20230616 | 102000 | 970504270 | 6660 | 6660 | 6660 | 6660 | 13 |
| 515 | 20230616 | 101900 | 970417690 | 6660 | 6660 | 6660 | 6660 | 11 |
| 516 | 20230616 | 101800 | 970344430 | 6660 | 6650 | 6670 | 6650 | 4053 |
| 517 | 20230616 | 101700 | 943346080 | 6650 | 6660 | 6660 | 6650 | 831 |
| 518 | 20230616 | 101600 | 937818930 | 6660 | 6660 | 6660 | 6660 | 13 |
| 519 | 20230616 | 101500 | 937732350 | 6660 | 6660 | 6660 | 6660 | 13 |
| 520 | 20230616 | 101400 | 937645770 | 6650 | 6660 | 6660 | 6650 | 1161 |
| 521 | 20230616 | 101300 | 929923510 | 6650 | 6650 | 6650 | 6650 | 4001 |
| 522 | 20230616 | 101200 | 903316860 | 6660 | 6650 | 6660 | 6650 | 524 |
| 523 | 20230616 | 101100 | 899827320 | 6650 | 6650 | 6650 | 6650 | 19 |
| 524 | 20230616 | 101000 | 899700970 | 6650 | 6650 | 6660 | 6650 | 1281 |
| 525 | 20230616 | 100900 | 891175350 | 6650 | 6650 | 6650 | 6650 | 5 |
| 526 | 20230616 | 100800 | 891142100 | 6650 | 6660 | 6660 | 6650 | 721 |
| 527 | 20230616 | 100700 | 886347240 | 6650 | 6660 | 6660 | 6650 | 186 |
| 528 | 20230616 | 100600 | 885109580 | 6660 | 6650 | 6660 | 6650 | 359 |
| 529 | 20230616 | 100500 | 882722220 | 6650 | 6650 | 6650 | 6640 | 648 |
| 530 | 20230616 | 100400 | 878413040 | 6660 | 6650 | 6660 | 6650 | 75 |
| 531 | 20230616 | 100300 | 877914040 | 6650 | 6650 | 6650 | 6650 | 6 |
| 532 | 20230616 | 100200 | 877874140 | 6650 | 6650 | 6660 | 6650 | 706 |
| 533 | 20230616 | 100100 | 873178980 | 6660 | 6640 | 6660 | 6640 | 1241 |
| 534 | 20230616 | 100000 | 864925030 | 6640 | 6660 | 6660 | 6600 | 7428 |
| 535 | 20230616 | 095900 | 815726040 | 6660 | 6660 | 6660 | 6660 | 960 |
| 536 | 20230616 | 095800 | 809332440 | 6660 | 6650 | 6660 | 6640 | 554 |
| 537 | 20230616 | 095700 | 805648180 | 6650 | 6650 | 6660 | 6650 | 2246 |
| 538 | 20230616 | 095600 | 790712230 | 6650 | 6640 | 6650 | 6640 | 724 |
| 539 | 20230616 | 095500 | 785904750 | 6640 | 6630 | 6640 | 6620 | 1410 |
| 540 | 20230616 | 095400 | 776556070 | 6630 | 6630 | 6630 | 6630 | 1 |
| 541 | 20230616 | 095300 | 776549440 | 6630 | 6630 | 6630 | 6630 | 37 |
| 542 | 20230616 | 095200 | 776304130 | 6620 | 6620 | 6630 | 6620 | 131 |
| 543 | 20230616 | 095100 | 775436900 | 6620 | 6620 | 6620 | 6620 | 3155 |
| 544 | 20230616 | 095000 | 754550800 | 6620 | 6620 | 6620 | 6610 | 754 |
| 545 | 20230616 | 094900 | 749563140 | 6620 | 6630 | 6630 | 6620 | 632 |
| 546 | 20230616 | 094800 | 745378390 | 6630 | 6620 | 6630 | 6620 | 103 |
| 547 | 20230616 | 094700 | 744695560 | 6630 | 6640 | 6640 | 6630 | 112 |
| 548 | 20230616 | 094600 | 743952880 | 6620 | 6620 | 6630 | 6620 | 2685 |
| 549 | 20230616 | 094500 | 726161700 | 6620 | 6620 | 6620 | 6620 | 45 |
| 550 | 20230616 | 094400 | 725863800 | 6610 | 6620 | 6620 | 6610 | 720 |
| 551 | 20230616 | 094300 | 721104400 | 6620 | 6620 | 6620 | 6620 | 40 |
| 552 | 20230616 | 094200 | 720839600 | 6620 | 6610 | 6620 | 6610 | 335 |
| 553 | 20230616 | 094100 | 718624230 | 6610 | 6630 | 6630 | 6610 | 750 |
| 554 | 20230616 | 094000 | 713658790 | 6630 | 6630 | 6630 | 6620 | 1909 |
| 555 | 20230616 | 093900 | 701011150 | 6640 | 6650 | 6650 | 6640 | 286 |
| 556 | 20230616 | 093800 | 699112010 | 6650 | 6650 | 6650 | 6650 | 274 |
| 557 | 20230616 | 093700 | 697289910 | 6650 | 6660 | 6660 | 6650 | 1725 |
| 558 | 20230616 | 093600 | 685817590 | 6660 | 6660 | 6660 | 6660 | 601 |
| 559 | 20230616 | 093500 | 681814930 | 6660 | 6650 | 6660 | 6650 | 524 |
| 560 | 20230616 | 093400 | 678325220 | 6650 | 6650 | 6650 | 6650 | 1746 |
| 561 | 20230616 | 093300 | 666714320 | 6650 | 6650 | 6650 | 6650 | 57 |
| 562 | 20230616 | 093200 | 666335270 | 6650 | 6650 | 6650 | 6650 | 21 |
| 563 | 20230616 | 093100 | 666195620 | 6650 | 6640 | 6650 | 6630 | 165 |
| 564 | 20230616 | 093000 | 665101450 | 6640 | 6630 | 6640 | 6630 | 1271 |
| 565 | 20230616 | 092900 | 656671790 | 6630 | 6620 | 6630 | 6620 | 665 |
| 566 | 20230616 | 092800 | 652267730 | 6620 | 6630 | 6630 | 6610 | 5640 |
| 567 | 20230616 | 092700 | 614933970 | 6630 | 6650 | 6650 | 6620 | 4233 |
| 568 | 20230616 | 092600 | 586869010 | 6660 | 6660 | 6660 | 6650 | 1225 |
| 569 | 20230616 | 092500 | 578721490 | 6660 | 6660 | 6660 | 6650 | 1597 |
| 570 | 20230616 | 092400 | 568085480 | 6680 | 6680 | 6680 | 6660 | 3813 |
| 571 | 20230616 | 092300 | 542640130 | 6680 | 6680 | 6680 | 6670 | 1725 |
| 572 | 20230616 | 092200 | 531120130 | 6680 | 6690 | 6700 | 6680 | 6156 |
| 573 | 20230616 | 092100 | 489928190 | 6680 | 6670 | 6690 | 6670 | 5656 |
| 574 | 20230616 | 092000 | 452111610 | 6680 | 6680 | 6680 | 6670 | 1737 |
| 575 | 20230616 | 091900 | 440512600 | 6680 | 6680 | 6680 | 6680 | 2152 |
| 576 | 20230616 | 091800 | 426137240 | 6680 | 6680 | 6680 | 6680 | 474 |
| 577 | 20230616 | 091700 | 422970920 | 6680 | 6670 | 6690 | 6670 | 4393 |
| 578 | 20230616 | 091600 | 393610710 | 6670 | 6660 | 6680 | 6650 | 4684 |
| 579 | 20230616 | 091500 | 362403140 | 6680 | 6680 | 6690 | 6670 | 3171 |
| 580 | 20230616 | 091400 | 341222040 | 6680 | 6690 | 6700 | 6680 | 7017 |
| 581 | 20230616 | 091300 | 294260540 | 6690 | 6690 | 6700 | 6680 | 9182 |
| 582 | 20230616 | 091200 | 232846860 | 6690 | 6660 | 6690 | 6660 | 11304 |
| 583 | 20230616 | 091100 | 157379700 | 6660 | 6640 | 6660 | 6630 | 6802 |
| 584 | 20230616 | 091000 | 112141710 | 6640 | 6610 | 6640 | 6610 | 4027 |
| 585 | 20230616 | 090900 | 85457060 | 6620 | 6610 | 6630 | 6610 | 1673 |
| 586 | 20230616 | 090800 | 74377590 | 6610 | 6560 | 6610 | 6560 | 2750 |
| 587 | 20230616 | 090700 | 56227700 | 6580 | 6580 | 6580 | 6560 | 3464 |
| 588 | 20230616 | 090600 | 33463660 | 6580 | 6580 | 6590 | 6580 | 1709 |
| 589 | 20230616 | 090500 | 22217240 | 6590 | 6560 | 6590 | 6560 | 1649 |
| 590 | 20230616 | 090400 | 11379990 | 6550 | 6540 | 6550 | 6540 | 451 |
| 591 | 20230616 | 090300 | 8428900 | 6540 | 6540 | 6540 | 6530 | 870 |
| 592 | 20230616 | 090200 | 2746710 | 6540 | 6550 | 6550 | 6540 | 189 |
| 593 | 20230616 | 090100 | 1508770 | 6560 | 6560 | 6560 | 6560 | 0 |
| 594 | 20230616 | 090000 | 1508770 | 6560 | 6560 | 6560 | 6530 | 230 |