30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 191800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 41863 |
| 3 | 20230616 | 191700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 4 | 20230616 | 191600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 5 | 20230616 | 191500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 6 | 20230616 | 191400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 7 | 20230616 | 191300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 8 | 20230616 | 191200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 9 | 20230616 | 191100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 10 | 20230616 | 191000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 11 | 20230616 | 190900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 12 | 20230616 | 190800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 13 | 20230616 | 190700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 14 | 20230616 | 190600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 15 | 20230616 | 190500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 16 | 20230616 | 190400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 17 | 20230616 | 190300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 18 | 20230616 | 190200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 19 | 20230616 | 190100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 20 | 20230616 | 190000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 21 | 20230616 | 185900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 22 | 20230616 | 185800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 23 | 20230616 | 185700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 24 | 20230616 | 185600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 25 | 20230616 | 185500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 26 | 20230616 | 185400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 27 | 20230616 | 185300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 28 | 20230616 | 185200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 29 | 20230616 | 185100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 30 | 20230616 | 185000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 31 | 20230616 | 184900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 32 | 20230616 | 184800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 41863 |
| 33 | 20230616 | 184700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 34 | 20230616 | 184600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 35 | 20230616 | 184500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 36 | 20230616 | 184400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 37 | 20230616 | 184300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 38 | 20230616 | 184200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 39 | 20230616 | 184100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 40 | 20230616 | 184000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 41 | 20230616 | 183900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 42 | 20230616 | 183800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 43 | 20230616 | 183700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 44 | 20230616 | 183600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 45 | 20230616 | 183500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 46 | 20230616 | 183400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 47 | 20230616 | 183300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 48 | 20230616 | 183200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 49 | 20230616 | 183100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 50 | 20230616 | 183000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 51 | 20230616 | 182900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 52 | 20230616 | 182800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 53 | 20230616 | 182700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 54 | 20230616 | 182600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 55 | 20230616 | 182500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 56 | 20230616 | 182400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 57 | 20230616 | 182300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 58 | 20230616 | 182200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 59 | 20230616 | 182100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 60 | 20230616 | 182000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 61 | 20230616 | 181900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 62 | 20230616 | 181800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 41863 |
| 63 | 20230616 | 181700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 64 | 20230616 | 181600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 65 | 20230616 | 181500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 66 | 20230616 | 181400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 67 | 20230616 | 181300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 68 | 20230616 | 181200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 69 | 20230616 | 181100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 70 | 20230616 | 181000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 71 | 20230616 | 180900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 72 | 20230616 | 180800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 73 | 20230616 | 180700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 74 | 20230616 | 180600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 75 | 20230616 | 180500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 76 | 20230616 | 180400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 77 | 20230616 | 180300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 78 | 20230616 | 180200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 79 | 20230616 | 180100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 80 | 20230616 | 180000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 81 | 20230616 | 175900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 82 | 20230616 | 175800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 83 | 20230616 | 175700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 84 | 20230616 | 175600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 85 | 20230616 | 175500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 86 | 20230616 | 175400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 87 | 20230616 | 175300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 88 | 20230616 | 175200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 89 | 20230616 | 175100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 90 | 20230616 | 175000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 91 | 20230616 | 174900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 92 | 20230616 | 174800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 41863 |
| 93 | 20230616 | 174700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 94 | 20230616 | 174600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 95 | 20230616 | 174500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 96 | 20230616 | 174400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 97 | 20230616 | 174300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 98 | 20230616 | 174200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 99 | 20230616 | 174100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 100 | 20230616 | 174000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 101 | 20230616 | 173900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 102 | 20230616 | 173800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 103 | 20230616 | 173700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 104 | 20230616 | 173600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 105 | 20230616 | 173500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 106 | 20230616 | 173400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 107 | 20230616 | 173300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 108 | 20230616 | 173200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 109 | 20230616 | 173100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 110 | 20230616 | 173000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 111 | 20230616 | 172900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 112 | 20230616 | 172800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 113 | 20230616 | 172700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 114 | 20230616 | 172600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 115 | 20230616 | 172500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 116 | 20230616 | 172400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 117 | 20230616 | 172300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 118 | 20230616 | 172200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 119 | 20230616 | 172100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 120 | 20230616 | 172000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 121 | 20230616 | 171900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 122 | 20230616 | 171800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 41863 |
| 123 | 20230616 | 171700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 124 | 20230616 | 171600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 125 | 20230616 | 171500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 126 | 20230616 | 171400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 127 | 20230616 | 171300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 128 | 20230616 | 171200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 129 | 20230616 | 171100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 130 | 20230616 | 171000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 131 | 20230616 | 170900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 132 | 20230616 | 170800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 133 | 20230616 | 170700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 134 | 20230616 | 170600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 135 | 20230616 | 170500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 136 | 20230616 | 170400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 137 | 20230616 | 170300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 138 | 20230616 | 170200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 139 | 20230616 | 170100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 140 | 20230616 | 170000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 141 | 20230616 | 165900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 142 | 20230616 | 165800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 143 | 20230616 | 165700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 144 | 20230616 | 165600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 145 | 20230616 | 165500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 146 | 20230616 | 165400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 147 | 20230616 | 165300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 148 | 20230616 | 165200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 149 | 20230616 | 165100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 150 | 20230616 | 165000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 151 | 20230616 | 164900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 152 | 20230616 | 164800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 41863 |
| 153 | 20230616 | 164700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 154 | 20230616 | 164600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 155 | 20230616 | 164500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 156 | 20230616 | 164400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 157 | 20230616 | 164300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 158 | 20230616 | 164200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 159 | 20230616 | 164100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 160 | 20230616 | 164000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 161 | 20230616 | 163900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 162 | 20230616 | 163800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 163 | 20230616 | 163700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 164 | 20230616 | 163600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 165 | 20230616 | 163500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 166 | 20230616 | 163400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 167 | 20230616 | 163300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 168 | 20230616 | 163200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 169 | 20230616 | 163100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 170 | 20230616 | 163000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 171 | 20230616 | 162900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 172 | 20230616 | 162800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 173 | 20230616 | 162700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 174 | 20230616 | 162600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 175 | 20230616 | 162500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 176 | 20230616 | 162400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 177 | 20230616 | 162300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 178 | 20230616 | 162200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 179 | 20230616 | 162100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 180 | 20230616 | 162000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 181 | 20230616 | 161900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 182 | 20230616 | 161800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 41863 |
| 183 | 20230616 | 161700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 184 | 20230616 | 161600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 185 | 20230616 | 161500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 186 | 20230616 | 161400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 187 | 20230616 | 161300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 188 | 20230616 | 161200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 189 | 20230616 | 161100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 190 | 20230616 | 161000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 191 | 20230616 | 160900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 192 | 20230616 | 160800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 193 | 20230616 | 160700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 194 | 20230616 | 160600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 195 | 20230616 | 160500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 196 | 20230616 | 160400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 197 | 20230616 | 160300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 198 | 20230616 | 160200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 199 | 20230616 | 160100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 200 | 20230616 | 160000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 201 | 20230616 | 155900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 202 | 20230616 | 155800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 203 | 20230616 | 155700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 204 | 20230616 | 155600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 205 | 20230616 | 155500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 206 | 20230616 | 155400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 207 | 20230616 | 155300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 208 | 20230616 | 155200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 209 | 20230616 | 155100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 210 | 20230616 | 155000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 211 | 20230616 | 154900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 212 | 20230616 | 154800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 41863 |
| 213 | 20230616 | 154700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 214 | 20230616 | 154600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 215 | 20230616 | 154500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 216 | 20230616 | 154400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 217 | 20230616 | 154300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 218 | 20230616 | 154200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 219 | 20230616 | 154100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 220 | 20230616 | 154000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 221 | 20230616 | 153900 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 222 | 20230616 | 153800 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 223 | 20230616 | 153700 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 224 | 20230616 | 153600 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 225 | 20230616 | 153500 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 226 | 20230616 | 153400 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 227 | 20230616 | 153300 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 228 | 20230616 | 153200 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 229 | 20230616 | 153100 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 0 |
| 230 | 20230616 | 153000 | 4885417960 | 6490 | 6490 | 6490 | 6490 | 41863 |
| 231 | 20230616 | 152900 | 4613727090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 232 | 20230616 | 152800 | 4613727090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 233 | 20230616 | 152700 | 4613727090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 234 | 20230616 | 152600 | 4613727090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 235 | 20230616 | 152500 | 4613727090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 236 | 20230616 | 152400 | 4613727090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 237 | 20230616 | 152300 | 4613727090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 238 | 20230616 | 152200 | 4613727090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 239 | 20230616 | 152100 | 4613727090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 240 | 20230616 | 152000 | 4613727090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 241 | 20230616 | 151900 | 4613727090 | 6550 | 6550 | 6550 | 6520 | 2655 |
| 242 | 20230616 | 151800 | 4596388940 | 6540 | 6540 | 6540 | 6520 | 2485 |
| 243 | 20230616 | 151700 | 4580156490 | 6550 | 6560 | 6560 | 6530 | 1383 |
| 244 | 20230616 | 151600 | 4571121750 | 6560 | 6570 | 6570 | 6540 | 3090 |
| 245 | 20230616 | 151500 | 4550871740 | 6570 | 6580 | 6580 | 6550 | 207 |
| 246 | 20230616 | 151400 | 4549511870 | 6580 | 6550 | 6580 | 6540 | 2781 |
| 247 | 20230616 | 151300 | 4531265840 | 6560 | 6570 | 6580 | 6540 | 3406 |
| 248 | 20230616 | 151200 | 4508911530 | 6570 | 6550 | 6570 | 6540 | 1573 |
| 249 | 20230616 | 151100 | 4498598090 | 6550 | 6530 | 6550 | 6520 | 1846 |
| 250 | 20230616 | 151000 | 4486528610 | 6530 | 6520 | 6540 | 6510 | 3617 |
| 251 | 20230616 | 150900 | 4462945180 | 6520 | 6530 | 6540 | 6510 | 2460 |
| 252 | 20230616 | 150800 | 4446901090 | 6530 | 6510 | 6530 | 6510 | 1029 |
| 253 | 20230616 | 150700 | 4440191410 | 6520 | 6510 | 6530 | 6510 | 981 |
| 254 | 20230616 | 150600 | 4433801790 | 6500 | 6490 | 6500 | 6480 | 2953 |
| 255 | 20230616 | 150500 | 4414615070 | 6480 | 6490 | 6490 | 6480 | 701 |
| 256 | 20230616 | 150400 | 4410066330 | 6480 | 6480 | 6480 | 6480 | 408 |
| 257 | 20230616 | 150300 | 4407422490 | 6480 | 6480 | 6480 | 6470 | 8 |
| 258 | 20230616 | 150200 | 4407370660 | 6480 | 6490 | 6500 | 6450 | 5555 |
| 259 | 20230616 | 150100 | 4371317660 | 6490 | 6480 | 6490 | 6480 | 614 |
| 260 | 20230616 | 150000 | 4367338850 | 6490 | 6470 | 6490 | 6460 | 2818 |
| 261 | 20230616 | 145900 | 4349090880 | 6470 | 6460 | 6470 | 6460 | 1658 |
| 262 | 20230616 | 145800 | 4338377950 | 6460 | 6470 | 6470 | 6460 | 728 |
| 263 | 20230616 | 145700 | 4333673600 | 6470 | 6460 | 6470 | 6450 | 1085 |
| 264 | 20230616 | 145600 | 4326663050 | 6460 | 6460 | 6460 | 6450 | 1261 |
| 265 | 20230616 | 145500 | 4318525730 | 6460 | 6460 | 6460 | 6450 | 644 |
| 266 | 20230616 | 145400 | 4314368650 | 6460 | 6450 | 6460 | 6450 | 3853 |
| 267 | 20230616 | 145300 | 4289512630 | 6450 | 6450 | 6450 | 6450 | 124 |
| 268 | 20230616 | 145200 | 4288712830 | 6440 | 6450 | 6450 | 6440 | 976 |
| 269 | 20230616 | 145100 | 4282427210 | 6440 | 6440 | 6450 | 6440 | 1386 |
| 270 | 20230616 | 145000 | 4273499620 | 6440 | 6440 | 6440 | 6440 | 1313 |
| 271 | 20230616 | 144900 | 4265043900 | 6450 | 6440 | 6450 | 6440 | 266 |
| 272 | 20230616 | 144800 | 4263330690 | 6440 | 6440 | 6450 | 6440 | 41 |
| 273 | 20230616 | 144700 | 4263066640 | 6440 | 6430 | 6440 | 6430 | 2099 |
| 274 | 20230616 | 144600 | 4249562030 | 6430 | 6450 | 6450 | 6430 | 369 |
| 275 | 20230616 | 144500 | 4247185740 | 6450 | 6450 | 6450 | 6450 | 280 |
| 276 | 20230616 | 144400 | 4245379740 | 6450 | 6440 | 6450 | 6440 | 1086 |
| 277 | 20230616 | 144300 | 4238385850 | 6430 | 6460 | 6470 | 6420 | 12725 |
| 278 | 20230616 | 144200 | 4156552510 | 6460 | 6450 | 6470 | 6440 | 1351 |
| 279 | 20230616 | 144100 | 4147831950 | 6440 | 6450 | 6460 | 6440 | 1635 |
| 280 | 20230616 | 144000 | 4137286850 | 6450 | 6450 | 6450 | 6440 | 3056 |
| 281 | 20230616 | 143900 | 4117580360 | 6440 | 6440 | 6450 | 6440 | 1143 |
| 282 | 20230616 | 143800 | 4110219220 | 6450 | 6450 | 6460 | 6450 | 116 |
| 283 | 20230616 | 143700 | 4109471010 | 6450 | 6440 | 6450 | 6440 | 128 |
| 284 | 20230616 | 143600 | 4108645430 | 6450 | 6450 | 6450 | 6450 | 1515 |
| 285 | 20230616 | 143500 | 4098873680 | 6450 | 6460 | 6460 | 6450 | 1381 |
| 286 | 20230616 | 143400 | 4089956210 | 6460 | 6450 | 6460 | 6450 | 16 |
| 287 | 20230616 | 143300 | 4089852940 | 6440 | 6450 | 6450 | 6440 | 165 |
| 288 | 20230616 | 143200 | 4088789710 | 6460 | 6450 | 6460 | 6430 | 2941 |
| 289 | 20230616 | 143100 | 4069841650 | 6440 | 6450 | 6450 | 6440 | 3834 |
| 290 | 20230616 | 143000 | 4045129870 | 6450 | 6470 | 6470 | 6450 | 5908 |
| 291 | 20230616 | 142900 | 4007003920 | 6460 | 6460 | 6470 | 6460 | 303 |
| 292 | 20230616 | 142800 | 4005046380 | 6460 | 6470 | 6490 | 6460 | 567 |
| 293 | 20230616 | 142700 | 4001379960 | 6470 | 6490 | 6490 | 6470 | 199 |
| 294 | 20230616 | 142600 | 4000092200 | 6470 | 6450 | 6480 | 6450 | 2515 |
| 295 | 20230616 | 142500 | 3983828990 | 6450 | 6470 | 6470 | 6450 | 4397 |
| 296 | 20230616 | 142400 | 3955451820 | 6470 | 6470 | 6490 | 6470 | 979 |
| 297 | 20230616 | 142300 | 3949115470 | 6470 | 6500 | 6500 | 6470 | 2149 |
| 298 | 20230616 | 142200 | 3935185140 | 6510 | 6510 | 6520 | 6510 | 1475 |
| 299 | 20230616 | 142100 | 3925582560 | 6510 | 6540 | 6550 | 6510 | 2591 |
| 300 | 20230616 | 142000 | 3908676450 | 6540 | 6540 | 6560 | 6540 | 1158 |
| 301 | 20230616 | 141900 | 3901098140 | 6530 | 6540 | 6550 | 6530 | 626 |
| 302 | 20230616 | 141800 | 3897004920 | 6540 | 6540 | 6550 | 6520 | 1384 |
| 303 | 20230616 | 141700 | 3887960460 | 6540 | 6550 | 6550 | 6540 | 233 |
| 304 | 20230616 | 141600 | 3886434600 | 6550 | 6520 | 6550 | 6520 | 519 |
| 305 | 20230616 | 141500 | 3883039550 | 6520 | 6560 | 6560 | 6520 | 2398 |
| 306 | 20230616 | 141400 | 3867361470 | 6550 | 6520 | 6560 | 6520 | 5502 |
| 307 | 20230616 | 141300 | 3831368040 | 6520 | 6490 | 6520 | 6490 | 2884 |
| 308 | 20230616 | 141200 | 3812608630 | 6490 | 6470 | 6510 | 6470 | 7272 |
| 309 | 20230616 | 141100 | 3765388780 | 6470 | 6450 | 6470 | 6450 | 385 |
| 310 | 20230616 | 141000 | 3762902310 | 6450 | 6440 | 6460 | 6440 | 2428 |
| 311 | 20230616 | 140900 | 3747242060 | 6440 | 6430 | 6440 | 6430 | 1594 |
| 312 | 20230616 | 140800 | 3736976850 | 6430 | 6430 | 6440 | 6430 | 1234 |
| 313 | 20230616 | 140700 | 3729041090 | 6430 | 6450 | 6450 | 6420 | 2380 |
| 314 | 20230616 | 140600 | 3713734310 | 6440 | 6440 | 6440 | 6430 | 1967 |
| 315 | 20230616 | 140500 | 3701067310 | 6420 | 6430 | 6440 | 6410 | 3479 |
| 316 | 20230616 | 140400 | 3678706950 | 6430 | 6410 | 6440 | 6410 | 1254 |
| 317 | 20230616 | 140300 | 3670646280 | 6420 | 6480 | 6480 | 6410 | 10213 |
| 318 | 20230616 | 140200 | 3604869100 | 6490 | 6470 | 6490 | 6470 | 1864 |
| 319 | 20230616 | 140100 | 3592805700 | 6470 | 6480 | 6490 | 6460 | 4616 |
| 320 | 20230616 | 140000 | 3562955070 | 6500 | 6470 | 6500 | 6470 | 12946 |
| 321 | 20230616 | 135900 | 3478880330 | 6460 | 6450 | 6460 | 6450 | 1547 |
| 322 | 20230616 | 135800 | 3468895090 | 6450 | 6450 | 6460 | 6450 | 2456 |
| 323 | 20230616 | 135700 | 3453053740 | 6460 | 6420 | 6460 | 6420 | 2404 |
| 324 | 20230616 | 135600 | 3437586450 | 6430 | 6430 | 6440 | 6420 | 1613 |
| 325 | 20230616 | 135500 | 3427221430 | 6430 | 6490 | 6490 | 6430 | 2401 |
| 326 | 20230616 | 135400 | 3411731840 | 6490 | 6460 | 6520 | 6460 | 11667 |
| 327 | 20230616 | 135300 | 3336055470 | 6460 | 6400 | 6460 | 6400 | 9408 |
| 328 | 20230616 | 135200 | 3275695410 | 6400 | 6390 | 6400 | 6380 | 2778 |
| 329 | 20230616 | 135100 | 3257930880 | 6390 | 6390 | 6400 | 6390 | 1766 |
| 330 | 20230616 | 135000 | 3246642540 | 6390 | 6400 | 6400 | 6370 | 8054 |
| 331 | 20230616 | 134900 | 3195200620 | 6400 | 6420 | 6450 | 6360 | 37738 |
| 332 | 20230616 | 134800 | 2953489330 | 6420 | 6420 | 6420 | 6420 | 0 |
| 333 | 20230616 | 134700 | 2953489330 | 6420 | 6420 | 6420 | 6420 | 0 |
| 334 | 20230616 | 134600 | 2953489330 | 6420 | 6470 | 6470 | 6420 | 14569 |
| 335 | 20230616 | 134500 | 2859783320 | 6480 | 6490 | 6500 | 6450 | 9880 |
| 336 | 20230616 | 134400 | 2795743510 | 6490 | 6510 | 6550 | 6490 | 7194 |
| 337 | 20230616 | 134300 | 2748840590 | 6490 | 6530 | 6530 | 6470 | 17139 |
| 338 | 20230616 | 134200 | 2637484480 | 6530 | 6610 | 6610 | 6520 | 9881 |
| 339 | 20230616 | 134100 | 2572771090 | 6590 | 6630 | 6630 | 6590 | 6022 |
| 340 | 20230616 | 134000 | 2533005430 | 6620 | 6620 | 6640 | 6620 | 2435 |
| 341 | 20230616 | 133900 | 2516885510 | 6620 | 6660 | 6660 | 6620 | 4281 |
| 342 | 20230616 | 133800 | 2488467900 | 6660 | 6650 | 6660 | 6640 | 1196 |
| 343 | 20230616 | 133700 | 2480515950 | 6650 | 6650 | 6650 | 6650 | 248 |
| 344 | 20230616 | 133600 | 2478866750 | 6630 | 6650 | 6650 | 6630 | 762 |
| 345 | 20230616 | 133500 | 2473814030 | 6650 | 6640 | 6650 | 6630 | 1385 |
| 346 | 20230616 | 133400 | 2464619410 | 6640 | 6630 | 6640 | 6620 | 2058 |
| 347 | 20230616 | 133300 | 2450974820 | 6630 | 6660 | 6660 | 6630 | 9701 |
| 348 | 20230616 | 133200 | 2386611080 | 6650 | 6660 | 6660 | 6650 | 1664 |
| 349 | 20230616 | 133100 | 2375536550 | 6660 | 6660 | 6660 | 6650 | 2944 |
| 350 | 20230616 | 133000 | 2355955980 | 6660 | 6690 | 6700 | 6660 | 6666 |
| 351 | 20230616 | 132900 | 2311502080 | 6690 | 6690 | 6700 | 6690 | 390 |
| 352 | 20230616 | 132800 | 2308892860 | 6690 | 6700 | 6710 | 6690 | 1263 |
| 353 | 20230616 | 132700 | 2300443090 | 6710 | 6700 | 6710 | 6700 | 99 |
| 354 | 20230616 | 132600 | 2299779780 | 6700 | 6700 | 6710 | 6700 | 1147 |
| 355 | 20230616 | 132500 | 2292094870 | 6700 | 6710 | 6710 | 6700 | 1848 |
| 356 | 20230616 | 132400 | 2279713210 | 6700 | 6720 | 6720 | 6690 | 7329 |
| 357 | 20230616 | 132300 | 2230618370 | 6720 | 6710 | 6720 | 6710 | 1331 |
| 358 | 20230616 | 132200 | 2221674060 | 6720 | 6720 | 6720 | 6720 | 1183 |
| 359 | 20230616 | 132100 | 2213724300 | 6720 | 6720 | 6720 | 6690 | 776 |
| 360 | 20230616 | 132000 | 2208520890 | 6720 | 6720 | 6720 | 6710 | 37 |
| 361 | 20230616 | 131900 | 2208272350 | 6720 | 6680 | 6740 | 6680 | 2338 |
| 362 | 20230616 | 131800 | 2192626290 | 6680 | 6680 | 6690 | 6670 | 1516 |
| 363 | 20230616 | 131700 | 2182499750 | 6680 | 6700 | 6710 | 6680 | 8328 |
| 364 | 20230616 | 131600 | 2126758220 | 6700 | 6730 | 6730 | 6700 | 1299 |
| 365 | 20230616 | 131500 | 2118038590 | 6740 | 6740 | 6740 | 6740 | 57 |
| 366 | 20230616 | 131400 | 2117654410 | 6740 | 6740 | 6740 | 6740 | 131 |
| 367 | 20230616 | 131300 | 2116771470 | 6740 | 6720 | 6740 | 6720 | 1379 |
| 368 | 20230616 | 131200 | 2107493330 | 6730 | 6730 | 6730 | 6720 | 922 |
| 369 | 20230616 | 131100 | 2101297240 | 6720 | 6720 | 6730 | 6720 | 1290 |
| 370 | 20230616 | 131000 | 2092623540 | 6720 | 6700 | 6720 | 6700 | 3459 |
| 371 | 20230616 | 130900 | 2069420580 | 6690 | 6740 | 6740 | 6690 | 15164 |
| 372 | 20230616 | 130800 | 1967588540 | 6750 | 6760 | 6760 | 6750 | 4092 |
| 373 | 20230616 | 130700 | 1939962720 | 6760 | 6760 | 6760 | 6760 | 108 |
| 374 | 20230616 | 130600 | 1939232640 | 6760 | 6760 | 6770 | 6760 | 1414 |
| 375 | 20230616 | 130500 | 1929673880 | 6770 | 6770 | 6770 | 6770 | 24 |
| 376 | 20230616 | 130400 | 1929511400 | 6760 | 6780 | 6780 | 6760 | 4236 |
| 377 | 20230616 | 130300 | 1900868050 | 6780 | 6780 | 6780 | 6780 | 0 |
| 378 | 20230616 | 130200 | 1900868050 | 6780 | 6780 | 6780 | 6780 | 15 |
| 379 | 20230616 | 130100 | 1900766350 | 6780 | 6780 | 6780 | 6780 | 100 |
| 380 | 20230616 | 130000 | 1900088350 | 6770 | 6780 | 6780 | 6770 | 1271 |
| 381 | 20230616 | 125900 | 1891476570 | 6780 | 6780 | 6780 | 6770 | 136 |
| 382 | 20230616 | 125800 | 1890555490 | 6780 | 6790 | 6790 | 6780 | 866 |
| 383 | 20230616 | 125700 | 1884683810 | 6790 | 6780 | 6790 | 6780 | 313 |
| 384 | 20230616 | 125600 | 1882559310 | 6790 | 6790 | 6790 | 6780 | 131 |
| 385 | 20230616 | 125500 | 1881670750 | 6780 | 6780 | 6790 | 6780 | 1505 |
| 386 | 20230616 | 125400 | 1871466830 | 6780 | 6790 | 6790 | 6770 | 1281 |
| 387 | 20230616 | 125300 | 1862776250 | 6790 | 6780 | 6790 | 6770 | 4695 |
| 388 | 20230616 | 125200 | 1830964210 | 6780 | 6800 | 6800 | 6780 | 921 |
| 389 | 20230616 | 125100 | 1824710580 | 6790 | 6800 | 6800 | 6790 | 1200 |
| 390 | 20230616 | 125000 | 1816551500 | 6800 | 6800 | 6800 | 6800 | 214 |
| 391 | 20230616 | 124900 | 1815096300 | 6800 | 6800 | 6810 | 6800 | 792 |
| 392 | 20230616 | 124800 | 1809709750 | 6800 | 6780 | 6800 | 6780 | 1674 |
| 393 | 20230616 | 124700 | 1798346990 | 6780 | 6800 | 6800 | 6780 | 3063 |
| 394 | 20230616 | 124600 | 1777535080 | 6800 | 6810 | 6810 | 6800 | 642 |
| 395 | 20230616 | 124500 | 1773166830 | 6810 | 6820 | 6820 | 6800 | 2182 |
| 396 | 20230616 | 124400 | 1758291570 | 6820 | 6840 | 6840 | 6820 | 223 |
| 397 | 20230616 | 124300 | 1756770280 | 6820 | 6840 | 6840 | 6820 | 67 |
| 398 | 20230616 | 124200 | 1756312990 | 6840 | 6830 | 6850 | 6830 | 43 |
| 399 | 20230616 | 124100 | 1756018700 | 6820 | 6810 | 6820 | 6810 | 1067 |
| 400 | 20230616 | 124000 | 1748752320 | 6800 | 6830 | 6830 | 6800 | 811 |
| 401 | 20230616 | 123900 | 1743224330 | 6830 | 6850 | 6870 | 6830 | 2089 |
| 402 | 20230616 | 123800 | 1728899220 | 6820 | 6780 | 6870 | 6780 | 3872 |
| 403 | 20230616 | 123700 | 1702538410 | 6780 | 6770 | 6790 | 6760 | 2618 |
| 404 | 20230616 | 123600 | 1684796360 | 6780 | 6760 | 6780 | 6750 | 1927 |
| 405 | 20230616 | 123500 | 1671773070 | 6750 | 6790 | 6790 | 6740 | 4976 |
| 406 | 20230616 | 123400 | 1638133640 | 6780 | 6800 | 6800 | 6780 | 1161 |
| 407 | 20230616 | 123300 | 1630254340 | 6800 | 6820 | 6830 | 6790 | 14945 |
| 408 | 20230616 | 123200 | 1528523020 | 6840 | 6850 | 6850 | 6820 | 1178 |
| 409 | 20230616 | 123100 | 1520477670 | 6830 | 6830 | 6850 | 6830 | 250 |
| 410 | 20230616 | 123000 | 1518769950 | 6830 | 6840 | 6850 | 6820 | 2469 |
| 411 | 20230616 | 122900 | 1501898630 | 6840 | 6850 | 6850 | 6840 | 1066 |
| 412 | 20230616 | 122800 | 1494598610 | 6850 | 6850 | 6870 | 6850 | 199 |
| 413 | 20230616 | 122700 | 1493234930 | 6860 | 6880 | 6890 | 6860 | 141 |
| 414 | 20230616 | 122600 | 1492266670 | 6890 | 6890 | 6890 | 6890 | 322 |
| 415 | 20230616 | 122500 | 1490048090 | 6890 | 6890 | 6890 | 6850 | 2446 |
| 416 | 20230616 | 122400 | 1473226210 | 6890 | 6890 | 6890 | 6870 | 214 |
| 417 | 20230616 | 122300 | 1471754190 | 6880 | 6890 | 6890 | 6880 | 1060 |
| 418 | 20230616 | 122200 | 1464451750 | 6890 | 6890 | 6890 | 6890 | 69 |
| 419 | 20230616 | 122100 | 1463976340 | 6890 | 6890 | 6890 | 6890 | 70 |
| 420 | 20230616 | 122000 | 1463494040 | 6890 | 6860 | 6890 | 6860 | 2206 |
| 421 | 20230616 | 121900 | 1448341080 | 6860 | 6860 | 6860 | 6860 | 83 |
| 422 | 20230616 | 121800 | 1447771700 | 6860 | 6860 | 6860 | 6860 | 440 |
| 423 | 20230616 | 121700 | 1444753300 | 6860 | 6860 | 6860 | 6850 | 501 |
| 424 | 20230616 | 121600 | 1441318930 | 6870 | 6860 | 6870 | 6860 | 16 |
| 425 | 20230616 | 121500 | 1441209160 | 6870 | 6870 | 6870 | 6870 | 106 |
| 426 | 20230616 | 121400 | 1440480940 | 6870 | 6870 | 6870 | 6870 | 283 |
| 427 | 20230616 | 121300 | 1438536730 | 6870 | 6870 | 6870 | 6840 | 1217 |
| 428 | 20230616 | 121200 | 1430201100 | 6870 | 6870 | 6870 | 6870 | 287 |
| 429 | 20230616 | 121100 | 1428229410 | 6870 | 6870 | 6870 | 6870 | 11 |
| 430 | 20230616 | 121000 | 1428153840 | 6860 | 6860 | 6870 | 6860 | 1464 |
| 431 | 20230616 | 120900 | 1418110690 | 6860 | 6860 | 6860 | 6860 | 130 |
| 432 | 20230616 | 120800 | 1417218890 | 6860 | 6840 | 6860 | 6840 | 2823 |
| 433 | 20230616 | 120700 | 1397887480 | 6830 | 6830 | 6830 | 6830 | 739 |
| 434 | 20230616 | 120600 | 1392840110 | 6830 | 6850 | 6850 | 6810 | 8832 |
| 435 | 20230616 | 120500 | 1332596560 | 6840 | 6850 | 6850 | 6840 | 3490 |
| 436 | 20230616 | 120400 | 1308706480 | 6850 | 6860 | 6860 | 6850 | 647 |
| 437 | 20230616 | 120300 | 1304270060 | 6860 | 6900 | 6900 | 6860 | 7170 |
| 438 | 20230616 | 120200 | 1254929700 | 6910 | 6910 | 6910 | 6910 | 20 |
| 439 | 20230616 | 120100 | 1254791500 | 6910 | 6910 | 6910 | 6910 | 45 |
| 440 | 20230616 | 120000 | 1254480550 | 6910 | 6910 | 6910 | 6910 | 103 |
| 441 | 20230616 | 115900 | 1253768820 | 6910 | 6910 | 6910 | 6910 | 143 |
| 442 | 20230616 | 115800 | 1252780690 | 6910 | 6900 | 6910 | 6900 | 1275 |
| 443 | 20230616 | 115700 | 1243976140 | 6900 | 6900 | 6900 | 6900 | 434 |
| 444 | 20230616 | 115600 | 1240981540 | 6890 | 6900 | 6900 | 6890 | 1268 |
| 445 | 20230616 | 115500 | 1232244900 | 6900 | 6910 | 6920 | 6900 | 6149 |
| 446 | 20230616 | 115400 | 1189816290 | 6920 | 6920 | 6920 | 6920 | 13 |
| 447 | 20230616 | 115300 | 1189726330 | 6920 | 6920 | 6920 | 6900 | 4078 |
| 448 | 20230616 | 115200 | 1161543120 | 6920 | 6930 | 6930 | 6910 | 1575 |
| 449 | 20230616 | 115100 | 1150641570 | 6920 | 6930 | 6930 | 6920 | 1646 |
| 450 | 20230616 | 115000 | 1139240670 | 6930 | 6940 | 6940 | 6930 | 154 |
| 451 | 20230616 | 114900 | 1138173330 | 6940 | 6940 | 6940 | 6940 | 13 |
| 452 | 20230616 | 114800 | 1138083110 | 6940 | 6940 | 6940 | 6940 | 12 |
| 453 | 20230616 | 114700 | 1137999830 | 6940 | 6940 | 6940 | 6940 | 1144 |
| 454 | 20230616 | 114600 | 1130060470 | 6940 | 6920 | 6940 | 6920 | 1713 |
| 455 | 20230616 | 114500 | 1118191100 | 6920 | 6930 | 6940 | 6920 | 4860 |
| 456 | 20230616 | 114400 | 1084528570 | 6930 | 6940 | 6950 | 6930 | 468 |
| 457 | 20230616 | 114300 | 1081281060 | 6940 | 6940 | 6950 | 6940 | 753 |
| 458 | 20230616 | 114200 | 1076055110 | 6940 | 6950 | 6950 | 6940 | 343 |
| 459 | 20230616 | 114100 | 1073674120 | 6950 | 6960 | 6960 | 6950 | 346 |
| 460 | 20230616 | 114000 | 1071267880 | 6960 | 6950 | 6960 | 6950 | 13 |
| 461 | 20230616 | 113900 | 1071177410 | 6960 | 6960 | 6960 | 6960 | 213 |
| 462 | 20230616 | 113800 | 1069694930 | 6960 | 6950 | 6960 | 6950 | 630 |
| 463 | 20230616 | 113700 | 1065316220 | 6940 | 6940 | 6950 | 6930 | 1555 |
| 464 | 20230616 | 113600 | 1054524690 | 6940 | 6960 | 6960 | 6940 | 2943 |
| 465 | 20230616 | 113500 | 1034089170 | 6940 | 6960 | 6960 | 6940 | 6462 |
| 466 | 20230616 | 113400 | 989159380 | 6960 | 6960 | 6970 | 6960 | 230 |
| 467 | 20230616 | 113300 | 987558460 | 6960 | 6960 | 6970 | 6960 | 407 |
| 468 | 20230616 | 113200 | 984724050 | 6960 | 6960 | 6970 | 6960 | 405 |
| 469 | 20230616 | 113100 | 981905130 | 6970 | 6970 | 6970 | 6960 | 80 |
| 470 | 20230616 | 113000 | 981347790 | 6970 | 6970 | 6970 | 6970 | 178 |
| 471 | 20230616 | 112900 | 980107130 | 6970 | 6970 | 6970 | 6970 | 402 |
| 472 | 20230616 | 112800 | 977305190 | 6960 | 6960 | 6970 | 6960 | 218 |
| 473 | 20230616 | 112700 | 975787790 | 6970 | 6980 | 6980 | 6960 | 918 |
| 474 | 20230616 | 112600 | 969390290 | 6980 | 6970 | 6980 | 6970 | 224 |
| 475 | 20230616 | 112500 | 967828860 | 6970 | 6970 | 6980 | 6970 | 741 |
| 476 | 20230616 | 112400 | 962663960 | 6970 | 6970 | 6980 | 6970 | 379 |
| 477 | 20230616 | 112300 | 960020300 | 6970 | 6970 | 6980 | 6970 | 769 |
| 478 | 20230616 | 112200 | 954660190 | 6970 | 6970 | 6980 | 6970 | 210 |
| 479 | 20230616 | 112100 | 953196370 | 6980 | 6970 | 6980 | 6970 | 205 |
| 480 | 20230616 | 112000 | 951766390 | 6980 | 6980 | 6980 | 6980 | 161 |
| 481 | 20230616 | 111900 | 950642610 | 6990 | 6980 | 6990 | 6980 | 113 |
| 482 | 20230616 | 111800 | 949853740 | 6990 | 6990 | 6990 | 6990 | 15 |
| 483 | 20230616 | 111700 | 949748890 | 6990 | 6990 | 6990 | 6980 | 115 |
| 484 | 20230616 | 111600 | 948945910 | 6980 | 6980 | 6980 | 6980 | 1036 |
| 485 | 20230616 | 111500 | 941714630 | 6980 | 6980 | 6980 | 6980 | 23 |
| 486 | 20230616 | 111400 | 941554090 | 6980 | 6980 | 6980 | 6970 | 1011 |
| 487 | 20230616 | 111300 | 934498530 | 6970 | 6980 | 6980 | 6970 | 246 |
| 488 | 20230616 | 111200 | 932782990 | 6980 | 6980 | 6990 | 6980 | 1422 |
| 489 | 20230616 | 111100 | 922857300 | 6980 | 6970 | 6980 | 6970 | 167 |
| 490 | 20230616 | 111000 | 921692180 | 6980 | 6990 | 7000 | 6980 | 274 |
| 491 | 20230616 | 110900 | 919779510 | 6990 | 6990 | 7000 | 6990 | 335 |
| 492 | 20230616 | 110800 | 917437740 | 6990 | 7000 | 7000 | 6990 | 144 |
| 493 | 20230616 | 110700 | 916431050 | 7000 | 7000 | 7000 | 7000 | 12 |
| 494 | 20230616 | 110600 | 916347050 | 7000 | 7000 | 7000 | 7000 | 13 |
| 495 | 20230616 | 110500 | 916256050 | 6990 | 7000 | 7000 | 6990 | 62 |
| 496 | 20230616 | 110400 | 915822550 | 7000 | 6980 | 7000 | 6980 | 1304 |
| 497 | 20230616 | 110300 | 906716310 | 6980 | 6980 | 6980 | 6980 | 455 |
| 498 | 20230616 | 110200 | 903540410 | 6980 | 6980 | 6980 | 6980 | 1852 |
| 499 | 20230616 | 110100 | 890613450 | 6980 | 6980 | 6980 | 6980 | 40 |
| 500 | 20230616 | 110000 | 890334250 | 6970 | 6970 | 6970 | 6970 | 1693 |
| 501 | 20230616 | 105900 | 878534040 | 6970 | 6970 | 6970 | 6970 | 25 |
| 502 | 20230616 | 105800 | 878359790 | 6960 | 6960 | 6970 | 6960 | 2911 |
| 503 | 20230616 | 105700 | 858099100 | 6960 | 6970 | 6970 | 6960 | 206 |
| 504 | 20230616 | 105600 | 856664750 | 6970 | 6960 | 6970 | 6960 | 44 |
| 505 | 20230616 | 105500 | 856358300 | 6970 | 6960 | 6970 | 6960 | 577 |
| 506 | 20230616 | 105400 | 852337900 | 6960 | 6960 | 6970 | 6960 | 304 |
| 507 | 20230616 | 105300 | 850220790 | 6960 | 6970 | 6970 | 6960 | 3308 |
| 508 | 20230616 | 105200 | 827178730 | 6970 | 6980 | 6980 | 6970 | 1694 |
| 509 | 20230616 | 105100 | 815358950 | 6980 | 7000 | 7000 | 6980 | 411 |
| 510 | 20230616 | 105000 | 812489630 | 7000 | 6990 | 7000 | 6990 | 520 |
| 511 | 20230616 | 104900 | 808850210 | 6990 | 7000 | 7000 | 6990 | 1676 |
| 512 | 20230616 | 104800 | 797134850 | 7000 | 7000 | 7000 | 7000 | 547 |
| 513 | 20230616 | 104700 | 793305850 | 7000 | 6990 | 7000 | 6990 | 2966 |
| 514 | 20230616 | 104600 | 772566740 | 6990 | 6980 | 6990 | 6980 | 296 |
| 515 | 20230616 | 104500 | 770500100 | 6980 | 6980 | 6990 | 6980 | 1573 |
| 516 | 20230616 | 104400 | 759519940 | 6980 | 6980 | 6980 | 6970 | 1802 |
| 517 | 20230616 | 104300 | 746944120 | 6980 | 6980 | 6990 | 6980 | 1462 |
| 518 | 20230616 | 104200 | 736728230 | 6980 | 6990 | 6990 | 6980 | 459 |
| 519 | 20230616 | 104100 | 733522880 | 6990 | 7000 | 7000 | 6990 | 1949 |
| 520 | 20230616 | 104000 | 719895370 | 7000 | 7000 | 7010 | 6990 | 7109 |
| 521 | 20230616 | 103900 | 670123540 | 7000 | 7020 | 7020 | 7000 | 4624 |
| 522 | 20230616 | 103800 | 637715600 | 7020 | 7010 | 7020 | 7010 | 503 |
| 523 | 20230616 | 103700 | 634189370 | 7010 | 7010 | 7020 | 7010 | 448 |
| 524 | 20230616 | 103600 | 631046890 | 7010 | 7020 | 7020 | 7010 | 2836 |
| 525 | 20230616 | 103500 | 611140040 | 7020 | 7030 | 7030 | 7020 | 1204 |
| 526 | 20230616 | 103400 | 602675980 | 7030 | 7030 | 7040 | 7030 | 172 |
| 527 | 20230616 | 103300 | 601466600 | 7030 | 7040 | 7040 | 7030 | 1668 |
| 528 | 20230616 | 103200 | 589740470 | 7040 | 7030 | 7040 | 7020 | 2112 |
| 529 | 20230616 | 103100 | 574903720 | 7020 | 7030 | 7030 | 7020 | 1620 |
| 530 | 20230616 | 103000 | 563515590 | 7030 | 7060 | 7060 | 7030 | 3076 |
| 531 | 20230616 | 102900 | 541855060 | 7050 | 7050 | 7050 | 7050 | 227 |
| 532 | 20230616 | 102800 | 540254710 | 7050 | 7050 | 7060 | 7050 | 2728 |
| 533 | 20230616 | 102700 | 521021970 | 7050 | 7050 | 7060 | 7050 | 5122 |
| 534 | 20230616 | 102600 | 484900730 | 7060 | 7060 | 7060 | 7050 | 176 |
| 535 | 20230616 | 102500 | 483659650 | 7060 | 7080 | 7090 | 7060 | 7110 |
| 536 | 20230616 | 102400 | 433433110 | 7090 | 7090 | 7090 | 7080 | 94 |
| 537 | 20230616 | 102300 | 432767160 | 7090 | 7090 | 7090 | 7080 | 41 |
| 538 | 20230616 | 102200 | 432476600 | 7080 | 7070 | 7080 | 7070 | 198 |
| 539 | 20230616 | 102100 | 431075480 | 7080 | 7080 | 7080 | 7070 | 934 |
| 540 | 20230616 | 102000 | 424464820 | 7070 | 7090 | 7090 | 7070 | 7127 |
| 541 | 20230616 | 101900 | 374021870 | 7090 | 7090 | 7100 | 7090 | 51 |
| 542 | 20230616 | 101800 | 373660130 | 7090 | 7100 | 7100 | 7090 | 416 |
| 543 | 20230616 | 101700 | 370710550 | 7090 | 7090 | 7090 | 7090 | 5 |
| 544 | 20230616 | 101600 | 370675100 | 7100 | 7090 | 7100 | 7090 | 57 |
| 545 | 20230616 | 101500 | 370270830 | 7090 | 7090 | 7100 | 7090 | 112 |
| 546 | 20230616 | 101400 | 369476220 | 7100 | 7090 | 7100 | 7090 | 90 |
| 547 | 20230616 | 101300 | 368837270 | 7090 | 7100 | 7100 | 7090 | 59 |
| 548 | 20230616 | 101200 | 368418820 | 7090 | 7090 | 7100 | 7090 | 42 |
| 549 | 20230616 | 101100 | 368121000 | 7100 | 7090 | 7100 | 7090 | 138 |
| 550 | 20230616 | 101000 | 367142410 | 7090 | 7090 | 7100 | 7090 | 412 |
| 551 | 20230616 | 100900 | 364221180 | 7090 | 7100 | 7100 | 7090 | 305 |
| 552 | 20230616 | 100800 | 362058560 | 7090 | 7100 | 7100 | 7090 | 497 |
| 553 | 20230616 | 100700 | 358533830 | 7090 | 7090 | 7100 | 7090 | 262 |
| 554 | 20230616 | 100600 | 356676090 | 7090 | 7090 | 7100 | 7090 | 2513 |
| 555 | 20230616 | 100500 | 338858780 | 7090 | 7100 | 7110 | 7090 | 217 |
| 556 | 20230616 | 100400 | 337317800 | 7100 | 7110 | 7110 | 7100 | 1784 |
| 557 | 20230616 | 100300 | 324641400 | 7100 | 7110 | 7110 | 7100 | 691 |
| 558 | 20230616 | 100200 | 319735160 | 7120 | 7120 | 7120 | 7110 | 34 |
| 559 | 20230616 | 100100 | 319493220 | 7100 | 7100 | 7110 | 7100 | 122 |
| 560 | 20230616 | 100000 | 318626870 | 7100 | 7110 | 7110 | 7100 | 88 |
| 561 | 20230616 | 095900 | 318001850 | 7100 | 7110 | 7110 | 7100 | 1420 |
| 562 | 20230616 | 095800 | 307907750 | 7100 | 7110 | 7120 | 7100 | 341 |
| 563 | 20230616 | 095700 | 305483980 | 7110 | 7100 | 7110 | 7100 | 358 |
| 564 | 20230616 | 095600 | 302940630 | 7100 | 7110 | 7120 | 7100 | 516 |
| 565 | 20230616 | 095500 | 299276850 | 7100 | 7110 | 7120 | 7100 | 409 |
| 566 | 20230616 | 095400 | 296372600 | 7100 | 7100 | 7110 | 7100 | 130 |
| 567 | 20230616 | 095300 | 295449460 | 7110 | 7120 | 7120 | 7100 | 684 |
| 568 | 20230616 | 095200 | 290587010 | 7110 | 7110 | 7120 | 7110 | 98 |
| 569 | 20230616 | 095100 | 289890090 | 7100 | 7100 | 7110 | 7100 | 1069 |
| 570 | 20230616 | 095000 | 282291020 | 7110 | 7130 | 7130 | 7110 | 3060 |
| 571 | 20230616 | 094900 | 260515500 | 7130 | 7130 | 7140 | 7130 | 119 |
| 572 | 20230616 | 094800 | 259666890 | 7130 | 7130 | 7130 | 7120 | 737 |
| 573 | 20230616 | 094700 | 254412850 | 7140 | 7130 | 7140 | 7130 | 349 |
| 574 | 20230616 | 094600 | 251924370 | 7130 | 7140 | 7150 | 7130 | 564 |
| 575 | 20230616 | 094500 | 247901520 | 7140 | 7150 | 7160 | 7140 | 84 |
| 576 | 20230616 | 094400 | 247301030 | 7150 | 7150 | 7150 | 7150 | 22 |
| 577 | 20230616 | 094300 | 247143730 | 7150 | 7150 | 7150 | 7150 | 2843 |
| 578 | 20230616 | 094200 | 226816280 | 7150 | 7160 | 7160 | 7150 | 449 |
| 579 | 20230616 | 094100 | 223605780 | 7160 | 7170 | 7170 | 7160 | 413 |
| 580 | 20230616 | 094000 | 220648420 | 7170 | 7180 | 7180 | 7170 | 29 |
| 581 | 20230616 | 093900 | 220440350 | 7180 | 7190 | 7190 | 7180 | 145 |
| 582 | 20230616 | 093800 | 219398410 | 7190 | 7190 | 7200 | 7180 | 42 |
| 583 | 20230616 | 093700 | 219096470 | 7200 | 7190 | 7200 | 7190 | 303 |
| 584 | 20230616 | 093600 | 216917880 | 7190 | 7190 | 7200 | 7180 | 211 |
| 585 | 20230616 | 093500 | 215399830 | 7190 | 7180 | 7190 | 7180 | 116 |
| 586 | 20230616 | 093400 | 214566760 | 7180 | 7200 | 7200 | 7180 | 1200 |
| 587 | 20230616 | 093300 | 205931240 | 7200 | 7190 | 7200 | 7190 | 23 |
| 588 | 20230616 | 093200 | 205765690 | 7200 | 7190 | 7200 | 7190 | 103 |
| 589 | 20230616 | 093100 | 205025090 | 7190 | 7190 | 7190 | 7190 | 652 |
| 590 | 20230616 | 093000 | 200337210 | 7180 | 7180 | 7190 | 7180 | 70 |
| 591 | 20230616 | 092900 | 199834590 | 7190 | 7200 | 7210 | 7190 | 37 |
| 592 | 20230616 | 092800 | 199568430 | 7210 | 7160 | 7210 | 7150 | 1162 |
| 593 | 20230616 | 092700 | 191222940 | 7150 | 7180 | 7180 | 7150 | 153 |
| 594 | 20230616 | 092600 | 190127060 | 7180 | 7150 | 7200 | 7140 | 7108 |
| 595 | 20230616 | 092500 | 139277540 | 7140 | 7120 | 7140 | 7120 | 1628 |
| 596 | 20230616 | 092400 | 127668370 | 7120 | 7110 | 7120 | 7100 | 3451 |
| 597 | 20230616 | 092300 | 103112940 | 7110 | 7120 | 7120 | 7110 | 40 |
| 598 | 20230616 | 092200 | 102828390 | 7110 | 7100 | 7110 | 7100 | 91 |
| 599 | 20230616 | 092100 | 102181430 | 7100 | 7100 | 7100 | 7100 | 636 |
| 600 | 20230616 | 092000 | 97665830 | 7110 | 7110 | 7110 | 7100 | 181 |
| 601 | 20230616 | 091900 | 96380490 | 7110 | 7120 | 7120 | 7110 | 1227 |
| 602 | 20230616 | 091800 | 87656280 | 7120 | 7130 | 7130 | 7120 | 356 |
| 603 | 20230616 | 091700 | 85121410 | 7120 | 7120 | 7120 | 7120 | 118 |
| 604 | 20230616 | 091600 | 84281250 | 7130 | 7130 | 7140 | 7120 | 142 |
| 605 | 20230616 | 091500 | 83267960 | 7140 | 7130 | 7140 | 7120 | 133 |
| 606 | 20230616 | 091400 | 82319630 | 7130 | 7140 | 7140 | 7130 | 43 |
| 607 | 20230616 | 091300 | 82012860 | 7140 | 7140 | 7140 | 7140 | 14 |
| 608 | 20230616 | 091200 | 81912900 | 7130 | 7140 | 7140 | 7130 | 17 |
| 609 | 20230616 | 091100 | 81791570 | 7140 | 7140 | 7150 | 7140 | 1310 |
| 610 | 20230616 | 091000 | 72438030 | 7130 | 7140 | 7140 | 7130 | 31 |
| 611 | 20230616 | 090900 | 72216840 | 7130 | 7130 | 7130 | 7130 | 240 |
| 612 | 20230616 | 090800 | 70505640 | 7130 | 7120 | 7130 | 7120 | 161 |
| 613 | 20230616 | 090700 | 69359220 | 7120 | 7110 | 7120 | 7110 | 690 |
| 614 | 20230616 | 090600 | 64452420 | 7110 | 7100 | 7110 | 7100 | 137 |
| 615 | 20230616 | 090500 | 63479580 | 7110 | 7100 | 7110 | 7090 | 171 |
| 616 | 20230616 | 090400 | 62265070 | 7100 | 7100 | 7100 | 7100 | 150 |
| 617 | 20230616 | 090300 | 61200070 | 7080 | 7140 | 7140 | 7080 | 5949 |
| 618 | 20230616 | 090200 | 18958710 | 7170 | 7170 | 7170 | 7170 | 1 |
| 619 | 20230616 | 090100 | 18951540 | 7130 | 7130 | 7130 | 7130 | 319 |
| 620 | 20230616 | 090000 | 16677070 | 7130 | 7130 | 7130 | 7130 | 2339 |