31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 192700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 32884 |
| 3 | 20230612 | 192600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 4 | 20230612 | 192500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 5 | 20230612 | 192400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 6 | 20230612 | 192300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 7 | 20230612 | 192200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 8 | 20230612 | 192100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 9 | 20230612 | 192000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 10 | 20230612 | 191900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 11 | 20230612 | 191800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 12 | 20230612 | 191700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 13 | 20230612 | 191600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 14 | 20230612 | 191500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 15 | 20230612 | 191400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 16 | 20230612 | 191300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 17 | 20230612 | 191200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 18 | 20230612 | 191100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 19 | 20230612 | 191000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 20 | 20230612 | 190900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 21 | 20230612 | 190800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 22 | 20230612 | 190700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 23 | 20230612 | 190600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 24 | 20230612 | 190500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 25 | 20230612 | 190400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 26 | 20230612 | 190300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 27 | 20230612 | 190200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 28 | 20230612 | 190100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 29 | 20230612 | 190000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 30 | 20230612 | 185900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 31 | 20230612 | 185800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 32 | 20230612 | 185700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 32884 |
| 33 | 20230612 | 185600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 34 | 20230612 | 185500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 35 | 20230612 | 185400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 36 | 20230612 | 185300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 37 | 20230612 | 185200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 38 | 20230612 | 185100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 39 | 20230612 | 185000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 40 | 20230612 | 184900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 41 | 20230612 | 184800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 42 | 20230612 | 184700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 43 | 20230612 | 184600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 44 | 20230612 | 184500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 45 | 20230612 | 184400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 46 | 20230612 | 184300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 47 | 20230612 | 184200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 48 | 20230612 | 184100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 49 | 20230612 | 184000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 50 | 20230612 | 183900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 51 | 20230612 | 183800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 52 | 20230612 | 183700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 53 | 20230612 | 183600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 54 | 20230612 | 183500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 55 | 20230612 | 183400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 56 | 20230612 | 183300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 57 | 20230612 | 183200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 58 | 20230612 | 183100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 59 | 20230612 | 183000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 60 | 20230612 | 182900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 61 | 20230612 | 182800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 62 | 20230612 | 182700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 32884 |
| 63 | 20230612 | 182600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 64 | 20230612 | 182500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 65 | 20230612 | 182400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 66 | 20230612 | 182300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 67 | 20230612 | 182200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 68 | 20230612 | 182100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 69 | 20230612 | 182000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 70 | 20230612 | 181900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 71 | 20230612 | 181800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 72 | 20230612 | 181700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 73 | 20230612 | 181600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 74 | 20230612 | 181500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 75 | 20230612 | 181400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 76 | 20230612 | 181300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 77 | 20230612 | 181200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 78 | 20230612 | 181100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 79 | 20230612 | 181000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 80 | 20230612 | 180900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 81 | 20230612 | 180800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 82 | 20230612 | 180700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 83 | 20230612 | 180600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 84 | 20230612 | 180500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 85 | 20230612 | 180400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 86 | 20230612 | 180300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 87 | 20230612 | 180200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 88 | 20230612 | 180100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 89 | 20230612 | 180000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 90 | 20230612 | 175900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 91 | 20230612 | 175800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 92 | 20230612 | 175700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 32884 |
| 93 | 20230612 | 175600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 94 | 20230612 | 175500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 95 | 20230612 | 175400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 96 | 20230612 | 175300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 97 | 20230612 | 175200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 98 | 20230612 | 175100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 99 | 20230612 | 175000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 100 | 20230612 | 174900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 101 | 20230612 | 174800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 102 | 20230612 | 174700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 103 | 20230612 | 174600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 104 | 20230612 | 174500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 105 | 20230612 | 174400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 106 | 20230612 | 174300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 107 | 20230612 | 174200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 108 | 20230612 | 174100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 109 | 20230612 | 174000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 110 | 20230612 | 173900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 111 | 20230612 | 173800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 112 | 20230612 | 173700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 113 | 20230612 | 173600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 114 | 20230612 | 173500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 115 | 20230612 | 173400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 116 | 20230612 | 173300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 117 | 20230612 | 173200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 118 | 20230612 | 173100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 119 | 20230612 | 173000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 120 | 20230612 | 172900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 121 | 20230612 | 172800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 122 | 20230612 | 172700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 32884 |
| 123 | 20230612 | 172600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 124 | 20230612 | 172500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 125 | 20230612 | 172400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 126 | 20230612 | 172300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 127 | 20230612 | 172200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 128 | 20230612 | 172100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 129 | 20230612 | 172000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 130 | 20230612 | 171900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 131 | 20230612 | 171800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 132 | 20230612 | 171700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 133 | 20230612 | 171600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 134 | 20230612 | 171500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 135 | 20230612 | 171400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 136 | 20230612 | 171300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 137 | 20230612 | 171200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 138 | 20230612 | 171100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 139 | 20230612 | 171000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 140 | 20230612 | 170900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 141 | 20230612 | 170800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 142 | 20230612 | 170700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 143 | 20230612 | 170600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 144 | 20230612 | 170500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 145 | 20230612 | 170400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 146 | 20230612 | 170300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 147 | 20230612 | 170200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 148 | 20230612 | 170100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 149 | 20230612 | 170000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 150 | 20230612 | 165900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 151 | 20230612 | 165800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 152 | 20230612 | 165700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 32884 |
| 153 | 20230612 | 165600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 154 | 20230612 | 165500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 155 | 20230612 | 165400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 156 | 20230612 | 165300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 157 | 20230612 | 165200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 158 | 20230612 | 165100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 159 | 20230612 | 165000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 160 | 20230612 | 164900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 161 | 20230612 | 164800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 162 | 20230612 | 164700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 163 | 20230612 | 164600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 164 | 20230612 | 164500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 165 | 20230612 | 164400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 166 | 20230612 | 164300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 167 | 20230612 | 164200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 168 | 20230612 | 164100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 169 | 20230612 | 164000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 170 | 20230612 | 163900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 171 | 20230612 | 163800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 172 | 20230612 | 163700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 173 | 20230612 | 163600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 174 | 20230612 | 163500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 175 | 20230612 | 163400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 176 | 20230612 | 163300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 177 | 20230612 | 163200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 178 | 20230612 | 163100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 179 | 20230612 | 163000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 180 | 20230612 | 162900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 181 | 20230612 | 162800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 182 | 20230612 | 162700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 32884 |
| 183 | 20230612 | 162600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 184 | 20230612 | 162500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 185 | 20230612 | 162400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 186 | 20230612 | 162300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 187 | 20230612 | 162200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 188 | 20230612 | 162100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 189 | 20230612 | 162000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 190 | 20230612 | 161900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 191 | 20230612 | 161800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20230612 | 161700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20230612 | 161600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20230612 | 161500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20230612 | 161400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20230612 | 161300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20230612 | 161200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20230612 | 161100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20230612 | 161000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20230612 | 160900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20230612 | 160800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 202 | 20230612 | 160700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 203 | 20230612 | 160600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 204 | 20230612 | 160500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 205 | 20230612 | 160400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 206 | 20230612 | 160300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 207 | 20230612 | 160200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20230612 | 160100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20230612 | 160000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 210 | 20230612 | 155900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 211 | 20230612 | 155800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20230612 | 155700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 32884 |
| 213 | 20230612 | 155600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20230612 | 155500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20230612 | 155400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 216 | 20230612 | 155300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20230612 | 155200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 218 | 20230612 | 155100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 219 | 20230612 | 155000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 220 | 20230612 | 154900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 221 | 20230612 | 154800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 222 | 20230612 | 154700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 223 | 20230612 | 154600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 224 | 20230612 | 154500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 225 | 20230612 | 154400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 226 | 20230612 | 154300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 227 | 20230612 | 154200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 228 | 20230612 | 154100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 229 | 20230612 | 154000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 230 | 20230612 | 153900 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 231 | 20230612 | 153800 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 232 | 20230612 | 153700 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 233 | 20230612 | 153600 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 234 | 20230612 | 153500 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 235 | 20230612 | 153400 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 236 | 20230612 | 153300 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 237 | 20230612 | 153200 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 238 | 20230612 | 153100 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 239 | 20230612 | 153000 | 5315384840 | 6770 | 6770 | 6770 | 6770 | 32884 |
| 240 | 20230612 | 152900 | 5092760160 | 6820 | 6820 | 6820 | 6820 | 0 |
| 241 | 20230612 | 152800 | 5092760160 | 6820 | 6820 | 6820 | 6820 | 0 |
| 242 | 20230612 | 152700 | 5092760160 | 6820 | 6820 | 6820 | 6820 | 0 |
| 243 | 20230612 | 152600 | 5092760160 | 6820 | 6820 | 6820 | 6820 | 0 |
| 244 | 20230612 | 152500 | 5092760160 | 6820 | 6820 | 6820 | 6820 | 0 |
| 245 | 20230612 | 152400 | 5092760160 | 6820 | 6820 | 6820 | 6820 | 0 |
| 246 | 20230612 | 152300 | 5092760160 | 6820 | 6820 | 6820 | 6820 | 0 |
| 247 | 20230612 | 152200 | 5092760160 | 6820 | 6820 | 6820 | 6820 | 0 |
| 248 | 20230612 | 152100 | 5092760160 | 6820 | 6820 | 6820 | 6820 | 0 |
| 249 | 20230612 | 152000 | 5092760160 | 6820 | 6820 | 6820 | 6820 | 0 |
| 250 | 20230612 | 151900 | 5092760160 | 6820 | 6830 | 6840 | 6820 | 2881 |
| 251 | 20230612 | 151800 | 5073077770 | 6830 | 6800 | 6830 | 6800 | 2542 |
| 252 | 20230612 | 151700 | 5055721570 | 6800 | 6820 | 6820 | 6800 | 1151 |
| 253 | 20230612 | 151600 | 5047886260 | 6810 | 6800 | 6810 | 6800 | 742 |
| 254 | 20230612 | 151500 | 5042835530 | 6800 | 6780 | 6800 | 6770 | 1257 |
| 255 | 20230612 | 151400 | 5034312960 | 6790 | 6800 | 6800 | 6780 | 683 |
| 256 | 20230612 | 151300 | 5029677800 | 6800 | 6800 | 6800 | 6790 | 219 |
| 257 | 20230612 | 151200 | 5028190770 | 6780 | 6800 | 6830 | 6770 | 15238 |
| 258 | 20230612 | 151100 | 4924972990 | 6830 | 6800 | 6830 | 6800 | 1624 |
| 259 | 20230612 | 151000 | 4913898830 | 6800 | 6800 | 6800 | 6780 | 30661 |
| 260 | 20230612 | 150900 | 4705843280 | 6810 | 6810 | 6810 | 6800 | 10421 |
| 261 | 20230612 | 150800 | 4634975070 | 6830 | 6810 | 6830 | 6800 | 3663 |
| 262 | 20230612 | 150700 | 4610060230 | 6820 | 6810 | 6820 | 6810 | 2577 |
| 263 | 20230612 | 150600 | 4592510850 | 6810 | 6840 | 6840 | 6810 | 7540 |
| 264 | 20230612 | 150500 | 4541163150 | 6810 | 6840 | 6840 | 6810 | 19831 |
| 265 | 20230612 | 150400 | 4405874930 | 6830 | 6840 | 6840 | 6830 | 501 |
| 266 | 20230612 | 150300 | 4402453090 | 6840 | 6840 | 6840 | 6840 | 387 |
| 267 | 20230612 | 150200 | 4399806010 | 6840 | 6840 | 6840 | 6830 | 1089 |
| 268 | 20230612 | 150100 | 4392363060 | 6840 | 6850 | 6850 | 6840 | 84 |
| 269 | 20230612 | 150000 | 4391788470 | 6850 | 6840 | 6850 | 6840 | 1403 |
| 270 | 20230612 | 145900 | 4382191940 | 6830 | 6830 | 6830 | 6830 | 114 |
| 271 | 20230612 | 145800 | 4381413320 | 6830 | 6840 | 6840 | 6830 | 790 |
| 272 | 20230612 | 145700 | 4376015860 | 6840 | 6840 | 6840 | 6840 | 374 |
| 273 | 20230612 | 145600 | 4373457700 | 6840 | 6850 | 6850 | 6830 | 140 |
| 274 | 20230612 | 145500 | 4372501330 | 6830 | 6830 | 6850 | 6830 | 436 |
| 275 | 20230612 | 145400 | 4369523350 | 6830 | 6840 | 6840 | 6830 | 366 |
| 276 | 20230612 | 145300 | 4367023560 | 6850 | 6830 | 6850 | 6830 | 32 |
| 277 | 20230612 | 145200 | 4366804980 | 6840 | 6840 | 6840 | 6830 | 1146 |
| 278 | 20230612 | 145100 | 4358967480 | 6830 | 6830 | 6830 | 6830 | 1254 |
| 279 | 20230612 | 145000 | 4350402660 | 6840 | 6840 | 6850 | 6840 | 136 |
| 280 | 20230612 | 144900 | 4349471360 | 6850 | 6850 | 6850 | 6850 | 1 |
| 281 | 20230612 | 144800 | 4349464510 | 6830 | 6830 | 6830 | 6830 | 150 |
| 282 | 20230612 | 144700 | 4348440010 | 6860 | 6840 | 6860 | 6840 | 105 |
| 283 | 20230612 | 144600 | 4347719810 | 6830 | 6830 | 6840 | 6830 | 132 |
| 284 | 20230612 | 144500 | 4346818110 | 6840 | 6860 | 6860 | 6840 | 1029 |
| 285 | 20230612 | 144400 | 4339779730 | 6840 | 6840 | 6840 | 6840 | 606 |
| 286 | 20230612 | 144300 | 4335634690 | 6860 | 6840 | 6860 | 6840 | 2012 |
| 287 | 20230612 | 144200 | 4321872570 | 6840 | 6860 | 6870 | 6830 | 3088 |
| 288 | 20230612 | 144100 | 4300748760 | 6860 | 6870 | 6870 | 6850 | 384 |
| 289 | 20230612 | 144000 | 4298117990 | 6860 | 6860 | 6860 | 6850 | 705 |
| 290 | 20230612 | 143900 | 4293281720 | 6850 | 6850 | 6850 | 6830 | 243 |
| 291 | 20230612 | 143800 | 4291617810 | 6840 | 6840 | 6840 | 6840 | 694 |
| 292 | 20230612 | 143700 | 4286870850 | 6850 | 6850 | 6850 | 6840 | 2125 |
| 293 | 20230612 | 143600 | 4272330190 | 6860 | 6860 | 6860 | 6860 | 73 |
| 294 | 20230612 | 143500 | 4271829410 | 6850 | 6850 | 6850 | 6850 | 63 |
| 295 | 20230612 | 143400 | 4271397860 | 6840 | 6860 | 6860 | 6840 | 815 |
| 296 | 20230612 | 143300 | 4265816020 | 6850 | 6850 | 6850 | 6850 | 306 |
| 297 | 20230612 | 143200 | 4263719920 | 6850 | 6830 | 6850 | 6820 | 4755 |
| 298 | 20230612 | 143100 | 4231243550 | 6820 | 6830 | 6830 | 6820 | 1006 |
| 299 | 20230612 | 143000 | 4224372630 | 6810 | 6830 | 6830 | 6810 | 912 |
| 300 | 20230612 | 142900 | 4218155790 | 6820 | 6820 | 6820 | 6810 | 6679 |
| 301 | 20230612 | 142800 | 4172605340 | 6820 | 6820 | 6830 | 6820 | 71 |
| 302 | 20230612 | 142700 | 4172120990 | 6830 | 6820 | 6830 | 6820 | 1328 |
| 303 | 20230612 | 142600 | 4163061600 | 6830 | 6830 | 6830 | 6820 | 561 |
| 304 | 20230612 | 142500 | 4159230970 | 6830 | 6830 | 6830 | 6820 | 1028 |
| 305 | 20230612 | 142400 | 4152210040 | 6820 | 6830 | 6830 | 6820 | 330 |
| 306 | 20230612 | 142300 | 4149957290 | 6830 | 6820 | 6830 | 6820 | 574 |
| 307 | 20230612 | 142200 | 4146042600 | 6820 | 6820 | 6830 | 6820 | 171 |
| 308 | 20230612 | 142100 | 4144876370 | 6820 | 6830 | 6830 | 6820 | 42 |
| 309 | 20230612 | 142000 | 4144589520 | 6830 | 6830 | 6830 | 6820 | 207 |
| 310 | 20230612 | 141900 | 4143177150 | 6830 | 6820 | 6830 | 6820 | 202 |
| 311 | 20230612 | 141800 | 4141797590 | 6820 | 6830 | 6830 | 6820 | 808 |
| 312 | 20230612 | 141700 | 4136279350 | 6830 | 6830 | 6830 | 6820 | 4381 |
| 313 | 20230612 | 141600 | 4106358280 | 6830 | 6820 | 6830 | 6820 | 738 |
| 314 | 20230612 | 141500 | 4101320440 | 6820 | 6830 | 6830 | 6820 | 161 |
| 315 | 20230612 | 141400 | 4100221140 | 6820 | 6820 | 6820 | 6820 | 593 |
| 316 | 20230612 | 141300 | 4096176880 | 6830 | 6840 | 6850 | 6830 | 9267 |
| 317 | 20230612 | 141200 | 4032852350 | 6840 | 6840 | 6840 | 6840 | 674 |
| 318 | 20230612 | 141100 | 4028242190 | 6840 | 6840 | 6840 | 6840 | 523 |
| 319 | 20230612 | 141000 | 4024664870 | 6850 | 6840 | 6850 | 6840 | 249 |
| 320 | 20230612 | 140900 | 4022961700 | 6830 | 6840 | 6840 | 6830 | 526 |
| 321 | 20230612 | 140800 | 4019365220 | 6840 | 6850 | 6850 | 6840 | 182 |
| 322 | 20230612 | 140700 | 4018118840 | 6850 | 6850 | 6850 | 6850 | 26 |
| 323 | 20230612 | 140600 | 4017940740 | 6840 | 6840 | 6840 | 6840 | 169 |
| 324 | 20230612 | 140500 | 4016784780 | 6840 | 6840 | 6840 | 6840 | 1158 |
| 325 | 20230612 | 140400 | 4008864060 | 6840 | 6850 | 6860 | 6840 | 156 |
| 326 | 20230612 | 140300 | 4007795020 | 6840 | 6840 | 6840 | 6840 | 100 |
| 327 | 20230612 | 140200 | 4007111020 | 6840 | 6840 | 6850 | 6840 | 1444 |
| 328 | 20230612 | 140100 | 3997233880 | 6840 | 6850 | 6850 | 6840 | 2871 |
| 329 | 20230612 | 140000 | 3977595600 | 6860 | 6850 | 6860 | 6850 | 149 |
| 330 | 20230612 | 135900 | 3976574910 | 6860 | 6850 | 6860 | 6850 | 327 |
| 331 | 20230612 | 135800 | 3974333150 | 6860 | 6860 | 6860 | 6860 | 565 |
| 332 | 20230612 | 135700 | 3970457250 | 6860 | 6860 | 6860 | 6860 | 200 |
| 333 | 20230612 | 135600 | 3969085250 | 6860 | 6860 | 6860 | 6860 | 319 |
| 334 | 20230612 | 135500 | 3966896910 | 6860 | 6870 | 6870 | 6850 | 642 |
| 335 | 20230612 | 135400 | 3962495720 | 6870 | 6860 | 6870 | 6840 | 638 |
| 336 | 20230612 | 135300 | 3958118570 | 6860 | 6850 | 6860 | 6850 | 101 |
| 337 | 20230612 | 135200 | 3957426710 | 6840 | 6850 | 6850 | 6840 | 1769 |
| 338 | 20230612 | 135100 | 3945311300 | 6850 | 6860 | 6860 | 6850 | 997 |
| 339 | 20230612 | 135000 | 3938481800 | 6870 | 6860 | 6870 | 6850 | 888 |
| 340 | 20230612 | 134900 | 3932397140 | 6860 | 6870 | 6870 | 6860 | 4136 |
| 341 | 20230612 | 134800 | 3904024070 | 6860 | 6860 | 6860 | 6860 | 114 |
| 342 | 20230612 | 134700 | 3903242030 | 6870 | 6860 | 6870 | 6850 | 191 |
| 343 | 20230612 | 134600 | 3901932060 | 6850 | 6850 | 6850 | 6850 | 48 |
| 344 | 20230612 | 134500 | 3901603260 | 6850 | 6830 | 6850 | 6830 | 195 |
| 345 | 20230612 | 134400 | 3900270410 | 6840 | 6840 | 6840 | 6840 | 1151 |
| 346 | 20230612 | 134300 | 3892397570 | 6840 | 6840 | 6840 | 6830 | 1314 |
| 347 | 20230612 | 134200 | 3883410070 | 6840 | 6840 | 6840 | 6840 | 2341 |
| 348 | 20230612 | 134100 | 3867397630 | 6850 | 6860 | 6860 | 6840 | 7366 |
| 349 | 20230612 | 134000 | 3816980460 | 6860 | 6860 | 6860 | 6860 | 455 |
| 350 | 20230612 | 133900 | 3813859160 | 6870 | 6870 | 6870 | 6870 | 0 |
| 351 | 20230612 | 133800 | 3813859160 | 6870 | 6860 | 6870 | 6860 | 32 |
| 352 | 20230612 | 133700 | 3813639630 | 6850 | 6860 | 6870 | 6850 | 1750 |
| 353 | 20230612 | 133600 | 3801641600 | 6860 | 6860 | 6860 | 6860 | 140 |
| 354 | 20230612 | 133500 | 3800681200 | 6860 | 6860 | 6860 | 6860 | 31 |
| 355 | 20230612 | 133400 | 3800468540 | 6860 | 6870 | 6870 | 6860 | 177 |
| 356 | 20230612 | 133300 | 3799253990 | 6870 | 6860 | 6870 | 6860 | 39 |
| 357 | 20230612 | 133200 | 3798986380 | 6860 | 6870 | 6870 | 6860 | 53 |
| 358 | 20230612 | 133100 | 3798622600 | 6870 | 6850 | 6870 | 6850 | 198 |
| 359 | 20230612 | 133000 | 3797264640 | 6850 | 6860 | 6870 | 6850 | 612 |
| 360 | 20230612 | 132900 | 3793072160 | 6850 | 6860 | 6860 | 6850 | 1906 |
| 361 | 20230612 | 132800 | 3780012370 | 6860 | 6870 | 6870 | 6860 | 91 |
| 362 | 20230612 | 132700 | 3779387610 | 6860 | 6860 | 6860 | 6860 | 132 |
| 363 | 20230612 | 132600 | 3778482090 | 6860 | 6860 | 6860 | 6860 | 1006 |
| 364 | 20230612 | 132500 | 3771580930 | 6870 | 6870 | 6870 | 6870 | 72 |
| 365 | 20230612 | 132400 | 3771086290 | 6860 | 6860 | 6860 | 6860 | 0 |
| 366 | 20230612 | 132300 | 3771086290 | 6860 | 6870 | 6870 | 6860 | 2111 |
| 367 | 20230612 | 132200 | 3756593620 | 6860 | 6860 | 6860 | 6860 | 0 |
| 368 | 20230612 | 132100 | 3756593620 | 6860 | 6860 | 6870 | 6860 | 369 |
| 369 | 20230612 | 132000 | 3754058920 | 6860 | 6860 | 6860 | 6860 | 114 |
| 370 | 20230612 | 131900 | 3753276880 | 6870 | 6870 | 6870 | 6860 | 647 |
| 371 | 20230612 | 131800 | 3748838050 | 6860 | 6860 | 6860 | 6860 | 1 |
| 372 | 20230612 | 131700 | 3748831190 | 6860 | 6870 | 6870 | 6860 | 400 |
| 373 | 20230612 | 131600 | 3746085190 | 6860 | 6870 | 6870 | 6860 | 245 |
| 374 | 20230612 | 131500 | 3744403490 | 6870 | 6870 | 6870 | 6870 | 1542 |
| 375 | 20230612 | 131400 | 3733809950 | 6880 | 6870 | 6880 | 6870 | 281 |
| 376 | 20230612 | 131300 | 3731878480 | 6880 | 6870 | 6880 | 6870 | 208 |
| 377 | 20230612 | 131200 | 3730449490 | 6880 | 6880 | 6880 | 6880 | 295 |
| 378 | 20230612 | 131100 | 3728419890 | 6880 | 6880 | 6880 | 6880 | 0 |
| 379 | 20230612 | 131000 | 3728419890 | 6880 | 6880 | 6880 | 6880 | 0 |
| 380 | 20230612 | 130900 | 3728419890 | 6880 | 6900 | 6900 | 6880 | 168 |
| 381 | 20230612 | 130800 | 3727264030 | 6900 | 6880 | 6900 | 6870 | 2167 |
| 382 | 20230612 | 130700 | 3712356930 | 6870 | 6880 | 6880 | 6870 | 623 |
| 383 | 20230612 | 130600 | 3708071000 | 6870 | 6870 | 6870 | 6870 | 114 |
| 384 | 20230612 | 130500 | 3707287820 | 6880 | 6870 | 6880 | 6870 | 51 |
| 385 | 20230612 | 130400 | 3706937250 | 6880 | 6880 | 6880 | 6880 | 305 |
| 386 | 20230612 | 130300 | 3704838850 | 6880 | 6880 | 6880 | 6880 | 3 |
| 387 | 20230612 | 130200 | 3704818210 | 6870 | 6870 | 6870 | 6870 | 146 |
| 388 | 20230612 | 130100 | 3703815190 | 6870 | 6870 | 6880 | 6870 | 2040 |
| 389 | 20230612 | 130000 | 3689800380 | 6870 | 6870 | 6870 | 6870 | 120 |
| 390 | 20230612 | 125900 | 3688975980 | 6870 | 6880 | 6880 | 6870 | 53 |
| 391 | 20230612 | 125800 | 3688611850 | 6880 | 6880 | 6880 | 6880 | 1544 |
| 392 | 20230612 | 125700 | 3677989130 | 6880 | 6900 | 6900 | 6880 | 46 |
| 393 | 20230612 | 125600 | 3677672430 | 6880 | 6880 | 6880 | 6880 | 50 |
| 394 | 20230612 | 125500 | 3677328430 | 6880 | 6880 | 6880 | 6880 | 145 |
| 395 | 20230612 | 125400 | 3676330830 | 6880 | 6890 | 6890 | 6880 | 1337 |
| 396 | 20230612 | 125300 | 3667131550 | 6900 | 6890 | 6900 | 6890 | 34 |
| 397 | 20230612 | 125200 | 3666897270 | 6890 | 6890 | 6890 | 6890 | 23 |
| 398 | 20230612 | 125100 | 3666738800 | 6890 | 6890 | 6900 | 6890 | 1268 |
| 399 | 20230612 | 125000 | 3658002270 | 6890 | 6890 | 6900 | 6890 | 103 |
| 400 | 20230612 | 124900 | 3657292590 | 6890 | 6900 | 6900 | 6890 | 15 |
| 401 | 20230612 | 124800 | 3657189190 | 6900 | 6890 | 6900 | 6890 | 148 |
| 402 | 20230612 | 124700 | 3656169450 | 6890 | 6890 | 6890 | 6890 | 597 |
| 403 | 20230612 | 124600 | 3652056120 | 6890 | 6890 | 6900 | 6890 | 527 |
| 404 | 20230612 | 124500 | 3648420240 | 6900 | 6900 | 6900 | 6900 | 0 |
| 405 | 20230612 | 124400 | 3648420240 | 6900 | 6900 | 6900 | 6890 | 1114 |
| 406 | 20230612 | 124300 | 3640740760 | 6890 | 6900 | 6900 | 6890 | 133 |
| 407 | 20230612 | 124200 | 3639823370 | 6900 | 6890 | 6900 | 6890 | 190 |
| 408 | 20230612 | 124100 | 3638514260 | 6890 | 6880 | 6890 | 6880 | 147 |
| 409 | 20230612 | 124000 | 3637502890 | 6890 | 6900 | 6900 | 6890 | 32 |
| 410 | 20230612 | 123900 | 3637282190 | 6900 | 6880 | 6900 | 6880 | 32 |
| 411 | 20230612 | 123800 | 3637062010 | 6890 | 6890 | 6890 | 6890 | 1 |
| 412 | 20230612 | 123700 | 3637055120 | 6890 | 6880 | 6890 | 6880 | 961 |
| 413 | 20230612 | 123600 | 3630442290 | 6880 | 6880 | 6880 | 6880 | 31 |
| 414 | 20230612 | 123500 | 3630229010 | 6890 | 6890 | 6890 | 6890 | 1 |
| 415 | 20230612 | 123400 | 3630222120 | 6880 | 6900 | 6900 | 6880 | 1120 |
| 416 | 20230612 | 123300 | 3622514240 | 6900 | 6900 | 6900 | 6880 | 405 |
| 417 | 20230612 | 123200 | 3619719840 | 6900 | 6880 | 6900 | 6880 | 533 |
| 418 | 20230612 | 123100 | 3616042800 | 6890 | 6890 | 6900 | 6890 | 2030 |
| 419 | 20230612 | 123000 | 3602036100 | 6890 | 6870 | 6890 | 6870 | 2195 |
| 420 | 20230612 | 122900 | 3586929200 | 6880 | 6880 | 6890 | 6880 | 38 |
| 421 | 20230612 | 122800 | 3586667750 | 6880 | 6880 | 6880 | 6870 | 891 |
| 422 | 20230612 | 122700 | 3580537950 | 6880 | 6880 | 6880 | 6880 | 1262 |
| 423 | 20230612 | 122600 | 3571855390 | 6880 | 6890 | 6890 | 6880 | 301 |
| 424 | 20230612 | 122500 | 3569784440 | 6880 | 6880 | 6880 | 6880 | 0 |
| 425 | 20230612 | 122400 | 3569784440 | 6880 | 6880 | 6880 | 6880 | 32 |
| 426 | 20230612 | 122300 | 3569564280 | 6880 | 6890 | 6890 | 6880 | 543 |
| 427 | 20230612 | 122200 | 3565826150 | 6890 | 6890 | 6890 | 6890 | 593 |
| 428 | 20230612 | 122100 | 3561740380 | 6890 | 6890 | 6890 | 6890 | 0 |
| 429 | 20230612 | 122000 | 3561740380 | 6890 | 6890 | 6890 | 6890 | 60 |
| 430 | 20230612 | 121900 | 3561326980 | 6900 | 6890 | 6900 | 6890 | 690 |
| 431 | 20230612 | 121800 | 3556572870 | 6890 | 6890 | 6890 | 6890 | 0 |
| 432 | 20230612 | 121700 | 3556572870 | 6890 | 6890 | 6900 | 6890 | 87 |
| 433 | 20230612 | 121600 | 3555973430 | 6890 | 6900 | 6900 | 6890 | 115 |
| 434 | 20230612 | 121500 | 3555180690 | 6900 | 6900 | 6910 | 6900 | 2535 |
| 435 | 20230612 | 121400 | 3537689170 | 6900 | 6890 | 6900 | 6890 | 378 |
| 436 | 20230612 | 121300 | 3535084740 | 6890 | 6880 | 6890 | 6880 | 50 |
| 437 | 20230612 | 121200 | 3534740640 | 6880 | 6880 | 6890 | 6880 | 1389 |
| 438 | 20230612 | 121100 | 3525183660 | 6890 | 6890 | 6890 | 6890 | 117 |
| 439 | 20230612 | 121000 | 3524377530 | 6880 | 6880 | 6880 | 6880 | 32 |
| 440 | 20230612 | 120900 | 3524157370 | 6880 | 6890 | 6890 | 6880 | 119 |
| 441 | 20230612 | 120800 | 3523338600 | 6890 | 6880 | 6900 | 6880 | 34 |
| 442 | 20230612 | 120700 | 3523104640 | 6900 | 6880 | 6900 | 6880 | 2325 |
| 443 | 20230612 | 120600 | 3507108600 | 6880 | 6880 | 6880 | 6870 | 3948 |
| 444 | 20230612 | 120500 | 3479954740 | 6890 | 6890 | 6900 | 6890 | 1087 |
| 445 | 20230612 | 120400 | 3472463100 | 6900 | 6900 | 6900 | 6890 | 960 |
| 446 | 20230612 | 120300 | 3465848670 | 6890 | 6900 | 6900 | 6890 | 51 |
| 447 | 20230612 | 120200 | 3465497080 | 6910 | 6890 | 6910 | 6890 | 115 |
| 448 | 20230612 | 120100 | 3464704710 | 6910 | 6910 | 6910 | 6890 | 1187 |
| 449 | 20230612 | 120000 | 3456526180 | 6890 | 6900 | 6910 | 6890 | 3013 |
| 450 | 20230612 | 115900 | 3435742130 | 6910 | 6910 | 6910 | 6900 | 252 |
| 451 | 20230612 | 115800 | 3434003290 | 6900 | 6910 | 6910 | 6900 | 115 |
| 452 | 20230612 | 115700 | 3433209780 | 6910 | 6910 | 6910 | 6910 | 11 |
| 453 | 20230612 | 115600 | 3433133770 | 6910 | 6900 | 6910 | 6900 | 32 |
| 454 | 20230612 | 115500 | 3432912960 | 6910 | 6910 | 6910 | 6910 | 40 |
| 455 | 20230612 | 115400 | 3432636560 | 6900 | 6910 | 6910 | 6900 | 709 |
| 456 | 20230612 | 115300 | 3427744270 | 6920 | 6920 | 6920 | 6920 | 0 |
| 457 | 20230612 | 115200 | 3427744270 | 6920 | 6900 | 6920 | 6900 | 61 |
| 458 | 20230612 | 115100 | 3427323350 | 6900 | 6910 | 6920 | 6900 | 2013 |
| 459 | 20230612 | 115000 | 3413420710 | 6920 | 6920 | 6920 | 6920 | 4 |
| 460 | 20230612 | 114900 | 3413393030 | 6920 | 6910 | 6920 | 6910 | 1259 |
| 461 | 20230612 | 114800 | 3404682260 | 6910 | 6910 | 6920 | 6910 | 533 |
| 462 | 20230612 | 114700 | 3400999210 | 6910 | 6920 | 6920 | 6910 | 739 |
| 463 | 20230612 | 114600 | 3395890180 | 6920 | 6930 | 6930 | 6920 | 101 |
| 464 | 20230612 | 114500 | 3395191250 | 6920 | 6930 | 6930 | 6920 | 234 |
| 465 | 20230612 | 114400 | 3393570630 | 6920 | 6920 | 6930 | 6920 | 781 |
| 466 | 20230612 | 114300 | 3388164760 | 6930 | 6930 | 6930 | 6930 | 2 |
| 467 | 20230612 | 114200 | 3388150900 | 6910 | 6910 | 6910 | 6910 | 31 |
| 468 | 20230612 | 114100 | 3387936690 | 6930 | 6920 | 6930 | 6910 | 115 |
| 469 | 20230612 | 114000 | 3387141940 | 6930 | 6920 | 6930 | 6910 | 760 |
| 470 | 20230612 | 113900 | 3381883030 | 6910 | 6910 | 6910 | 6910 | 0 |
| 471 | 20230612 | 113800 | 3381883030 | 6910 | 6910 | 6910 | 6910 | 1433 |
| 472 | 20230612 | 113700 | 3371981000 | 6900 | 6890 | 6900 | 6890 | 271 |
| 473 | 20230612 | 113600 | 3370112240 | 6900 | 6900 | 6910 | 6900 | 964 |
| 474 | 20230612 | 113500 | 3363460630 | 6900 | 6900 | 6900 | 6890 | 1104 |
| 475 | 20230612 | 113400 | 3355843350 | 6900 | 6890 | 6900 | 6890 | 2907 |
| 476 | 20230612 | 113300 | 3335813620 | 6900 | 6900 | 6900 | 6890 | 729 |
| 477 | 20230612 | 113200 | 3330790750 | 6900 | 6900 | 6900 | 6900 | 1 |
| 478 | 20230612 | 113100 | 3330783850 | 6900 | 6890 | 6900 | 6890 | 48 |
| 479 | 20230612 | 113000 | 3330453110 | 6890 | 6890 | 6890 | 6890 | 619 |
| 480 | 20230612 | 112900 | 3326188200 | 6900 | 6900 | 6900 | 6900 | 0 |
| 481 | 20230612 | 112800 | 3326188200 | 6900 | 6900 | 6900 | 6900 | 53 |
| 482 | 20230612 | 112700 | 3325822500 | 6900 | 6900 | 6900 | 6900 | 53 |
| 483 | 20230612 | 112600 | 3325456800 | 6900 | 6890 | 6900 | 6890 | 2966 |
| 484 | 20230612 | 112500 | 3305021040 | 6900 | 6890 | 6900 | 6890 | 11 |
| 485 | 20230612 | 112400 | 3304945150 | 6890 | 6890 | 6890 | 6890 | 600 |
| 486 | 20230612 | 112300 | 3300811150 | 6890 | 6890 | 6900 | 6890 | 1551 |
| 487 | 20230612 | 112200 | 3290124730 | 6890 | 6890 | 6890 | 6890 | 24 |
| 488 | 20230612 | 112100 | 3289959370 | 6890 | 6900 | 6900 | 6890 | 2407 |
| 489 | 20230612 | 112000 | 3273375080 | 6900 | 6900 | 6900 | 6900 | 223 |
| 490 | 20230612 | 111900 | 3271836380 | 6900 | 6890 | 6900 | 6890 | 906 |
| 491 | 20230612 | 111800 | 3265593890 | 6890 | 6900 | 6900 | 6890 | 342 |
| 492 | 20230612 | 111700 | 3263234400 | 6890 | 6890 | 6890 | 6890 | 0 |
| 493 | 20230612 | 111600 | 3263234400 | 6890 | 6890 | 6900 | 6890 | 218 |
| 494 | 20230612 | 111500 | 3261732360 | 6900 | 6900 | 6900 | 6900 | 2 |
| 495 | 20230612 | 111400 | 3261718560 | 6890 | 6900 | 6900 | 6890 | 151 |
| 496 | 20230612 | 111300 | 3260677970 | 6890 | 6890 | 6890 | 6890 | 11 |
| 497 | 20230612 | 111200 | 3260602180 | 6890 | 6900 | 6900 | 6890 | 690 |
| 498 | 20230612 | 111100 | 3255843320 | 6900 | 6900 | 6900 | 6900 | 132 |
| 499 | 20230612 | 111000 | 3254932520 | 6910 | 6900 | 6910 | 6900 | 1973 |
| 500 | 20230612 | 110900 | 3241318800 | 6910 | 6900 | 6910 | 6900 | 644 |
| 501 | 20230612 | 110800 | 3236874960 | 6900 | 6900 | 6910 | 6900 | 891 |
| 502 | 20230612 | 110700 | 3230727050 | 6910 | 6910 | 6920 | 6900 | 1174 |
| 503 | 20230612 | 110600 | 3222606330 | 6920 | 6920 | 6920 | 6920 | 2 |
| 504 | 20230612 | 110500 | 3222592490 | 6920 | 6910 | 6920 | 6910 | 264 |
| 505 | 20230612 | 110400 | 3220768240 | 6910 | 6920 | 6920 | 6910 | 973 |
| 506 | 20230612 | 110300 | 3214044780 | 6920 | 6920 | 6920 | 6920 | 1 |
| 507 | 20230612 | 110200 | 3214037860 | 6920 | 6910 | 6920 | 6910 | 33 |
| 508 | 20230612 | 110100 | 3213809820 | 6910 | 6920 | 6920 | 6910 | 125 |
| 509 | 20230612 | 110000 | 3212945970 | 6920 | 6910 | 6920 | 6910 | 437 |
| 510 | 20230612 | 105900 | 3209926250 | 6920 | 6920 | 6930 | 6920 | 2434 |
| 511 | 20230612 | 105800 | 3193071890 | 6920 | 6910 | 6920 | 6910 | 1381 |
| 512 | 20230612 | 105700 | 3183528520 | 6910 | 6900 | 6910 | 6900 | 42 |
| 513 | 20230612 | 105600 | 3183238710 | 6900 | 6900 | 6900 | 6900 | 128 |
| 514 | 20230612 | 105500 | 3182355510 | 6900 | 6900 | 6910 | 6900 | 564 |
| 515 | 20230612 | 105400 | 3178463810 | 6900 | 6910 | 6910 | 6900 | 1083 |
| 516 | 20230612 | 105300 | 3170989420 | 6910 | 6910 | 6910 | 6910 | 32 |
| 517 | 20230612 | 105200 | 3170768300 | 6910 | 6920 | 6920 | 6910 | 121 |
| 518 | 20230612 | 105100 | 3169932010 | 6920 | 6910 | 6920 | 6910 | 97 |
| 519 | 20230612 | 105000 | 3169260920 | 6900 | 6900 | 6900 | 6900 | 728 |
| 520 | 20230612 | 104900 | 3164237720 | 6910 | 6900 | 6910 | 6900 | 374 |
| 521 | 20230612 | 104800 | 3161653580 | 6900 | 6900 | 6900 | 6900 | 191 |
| 522 | 20230612 | 104700 | 3160335680 | 6900 | 6910 | 6910 | 6900 | 2421 |
| 523 | 20230612 | 104600 | 3143628580 | 6910 | 6910 | 6910 | 6910 | 50 |
| 524 | 20230612 | 104500 | 3143283080 | 6910 | 6930 | 6930 | 6910 | 79 |
| 525 | 20230612 | 104400 | 3142736700 | 6920 | 6910 | 6930 | 6910 | 1577 |
| 526 | 20230612 | 104300 | 3131828710 | 6900 | 6910 | 6910 | 6900 | 758 |
| 527 | 20230612 | 104200 | 3126597070 | 6900 | 6890 | 6910 | 6890 | 347 |
| 528 | 20230612 | 104100 | 3124202450 | 6900 | 6890 | 6900 | 6880 | 2104 |
| 529 | 20230612 | 104000 | 3109712100 | 6890 | 6890 | 6890 | 6890 | 2130 |
| 530 | 20230612 | 103900 | 3095036400 | 6880 | 6890 | 6890 | 6880 | 3302 |
| 531 | 20230612 | 103800 | 3072285770 | 6890 | 6890 | 6900 | 6890 | 836 |
| 532 | 20230612 | 103700 | 3066518780 | 6900 | 6900 | 6900 | 6890 | 882 |
| 533 | 20230612 | 103600 | 3060433760 | 6900 | 6920 | 6920 | 6900 | 3931 |
| 534 | 20230612 | 103500 | 3033293280 | 6920 | 6930 | 6930 | 6920 | 1048 |
| 535 | 20230612 | 103400 | 3026040760 | 6930 | 6910 | 6930 | 6900 | 2336 |
| 536 | 20230612 | 103300 | 3009860840 | 6920 | 6940 | 6940 | 6920 | 431 |
| 537 | 20230612 | 103200 | 3006870050 | 6940 | 6890 | 6940 | 6890 | 9582 |
| 538 | 20230612 | 103100 | 2940742280 | 6900 | 6930 | 6930 | 6900 | 4825 |
| 539 | 20230612 | 103000 | 2907395830 | 6940 | 6930 | 6940 | 6920 | 8029 |
| 540 | 20230612 | 102900 | 2851804250 | 6930 | 6940 | 6950 | 6930 | 859 |
| 541 | 20230612 | 102800 | 2845845540 | 6950 | 6950 | 6950 | 6950 | 81 |
| 542 | 20230612 | 102700 | 2845282590 | 6950 | 6930 | 6960 | 6930 | 1759 |
| 543 | 20230612 | 102600 | 2833059170 | 6940 | 6930 | 6940 | 6930 | 446 |
| 544 | 20230612 | 102500 | 2829965390 | 6930 | 6930 | 6950 | 6930 | 13076 |
| 545 | 20230612 | 102400 | 2739155130 | 6920 | 6930 | 6930 | 6920 | 177 |
| 546 | 20230612 | 102300 | 2737928840 | 6930 | 6920 | 6940 | 6920 | 1718 |
| 547 | 20230612 | 102200 | 2726012470 | 6910 | 6920 | 6920 | 6910 | 878 |
| 548 | 20230612 | 102100 | 2719943950 | 6920 | 6920 | 6920 | 6910 | 178 |
| 549 | 20230612 | 102000 | 2718712250 | 6910 | 6900 | 6910 | 6900 | 1269 |
| 550 | 20230612 | 101900 | 2709944320 | 6910 | 6900 | 6910 | 6900 | 592 |
| 551 | 20230612 | 101800 | 2705856510 | 6910 | 6900 | 6910 | 6900 | 1159 |
| 552 | 20230612 | 101700 | 2697851240 | 6900 | 6900 | 6900 | 6900 | 2200 |
| 553 | 20230612 | 101600 | 2682671240 | 6890 | 6900 | 6900 | 6890 | 3508 |
| 554 | 20230612 | 101500 | 2658466880 | 6910 | 6920 | 6920 | 6900 | 1997 |
| 555 | 20230612 | 101400 | 2644661950 | 6930 | 6920 | 6930 | 6920 | 1019 |
| 556 | 20230612 | 101300 | 2637610300 | 6910 | 6920 | 6930 | 6910 | 56 |
| 557 | 20230612 | 101200 | 2637222810 | 6910 | 6920 | 6930 | 6910 | 244 |
| 558 | 20230612 | 101100 | 2635533850 | 6920 | 6910 | 6920 | 6900 | 2035 |
| 559 | 20230612 | 101000 | 2621468240 | 6910 | 6910 | 6910 | 6910 | 101 |
| 560 | 20230612 | 100900 | 2620770330 | 6910 | 6900 | 6910 | 6900 | 6 |
| 561 | 20230612 | 100800 | 2620728880 | 6910 | 6910 | 6910 | 6900 | 1346 |
| 562 | 20230612 | 100700 | 2611433440 | 6900 | 6920 | 6920 | 6900 | 2253 |
| 563 | 20230612 | 100600 | 2595861710 | 6920 | 6890 | 6940 | 6890 | 4869 |
| 564 | 20230612 | 100500 | 2562157620 | 6890 | 6880 | 6890 | 6880 | 64 |
| 565 | 20230612 | 100400 | 2561717060 | 6880 | 6870 | 6880 | 6870 | 863 |
| 566 | 20230612 | 100300 | 2555779630 | 6870 | 6890 | 6890 | 6870 | 629 |
| 567 | 20230612 | 100200 | 2551456590 | 6890 | 6860 | 6890 | 6860 | 854 |
| 568 | 20230612 | 100100 | 2545580030 | 6860 | 6860 | 6870 | 6860 | 1760 |
| 569 | 20230612 | 100000 | 2533504430 | 6880 | 6860 | 6880 | 6860 | 616 |
| 570 | 20230612 | 095900 | 2529270550 | 6870 | 6840 | 6870 | 6840 | 891 |
| 571 | 20230612 | 095800 | 2523158240 | 6860 | 6850 | 6860 | 6840 | 2201 |
| 572 | 20230612 | 095700 | 2508083480 | 6840 | 6850 | 6850 | 6840 | 1377 |
| 573 | 20230612 | 095600 | 2498659530 | 6840 | 6840 | 6850 | 6840 | 1242 |
| 574 | 20230612 | 095500 | 2490155990 | 6840 | 6840 | 6850 | 6840 | 618 |
| 575 | 20230612 | 095400 | 2485928750 | 6840 | 6850 | 6850 | 6830 | 1114 |
| 576 | 20230612 | 095300 | 2478310530 | 6840 | 6850 | 6850 | 6840 | 933 |
| 577 | 20230612 | 095200 | 2471922470 | 6840 | 6850 | 6890 | 6840 | 3125 |
| 578 | 20230612 | 095100 | 2450519940 | 6850 | 6860 | 6860 | 6830 | 434 |
| 579 | 20230612 | 095000 | 2447549670 | 6860 | 6850 | 6860 | 6830 | 4522 |
| 580 | 20230612 | 094900 | 2416604820 | 6860 | 6850 | 6860 | 6840 | 3749 |
| 581 | 20230612 | 094800 | 2390928360 | 6850 | 6840 | 6860 | 6840 | 1649 |
| 582 | 20230612 | 094700 | 2379638830 | 6860 | 6830 | 6860 | 6830 | 3341 |
| 583 | 20230612 | 094600 | 2356744940 | 6840 | 6830 | 6840 | 6830 | 596 |
| 584 | 20230612 | 094500 | 2352674180 | 6820 | 6810 | 6820 | 6810 | 1012 |
| 585 | 20230612 | 094400 | 2345777570 | 6810 | 6820 | 6820 | 6810 | 2646 |
| 586 | 20230612 | 094300 | 2327754890 | 6820 | 6830 | 6830 | 6810 | 1757 |
| 587 | 20230612 | 094200 | 2315779430 | 6820 | 6840 | 6840 | 6820 | 9506 |
| 588 | 20230612 | 094100 | 2250886250 | 6850 | 6850 | 6860 | 6850 | 3473 |
| 589 | 20230612 | 094000 | 2227067450 | 6850 | 6830 | 6860 | 6830 | 4259 |
| 590 | 20230612 | 093900 | 2197906030 | 6840 | 6830 | 6840 | 6810 | 5184 |
| 591 | 20230612 | 093800 | 2162529720 | 6840 | 6820 | 6840 | 6820 | 1210 |
| 592 | 20230612 | 093700 | 2154273530 | 6810 | 6830 | 6840 | 6810 | 1266 |
| 593 | 20230612 | 093600 | 2145641540 | 6830 | 6850 | 6850 | 6830 | 5801 |
| 594 | 20230612 | 093500 | 2105993240 | 6850 | 6820 | 6850 | 6810 | 7830 |
| 595 | 20230612 | 093400 | 2052579350 | 6810 | 6820 | 6830 | 6810 | 3630 |
| 596 | 20230612 | 093300 | 2027830170 | 6810 | 6780 | 6810 | 6770 | 24598 |
| 597 | 20230612 | 093200 | 1860825930 | 6800 | 6850 | 6850 | 6780 | 30062 |
| 598 | 20230612 | 093100 | 1656184340 | 6850 | 6870 | 6870 | 6840 | 32921 |
| 599 | 20230612 | 093000 | 1430474700 | 6870 | 6900 | 6900 | 6870 | 4102 |
| 600 | 20230612 | 092900 | 1402257240 | 6900 | 6930 | 6930 | 6880 | 17821 |
| 601 | 20230612 | 092800 | 1279296580 | 6930 | 6940 | 6970 | 6920 | 5254 |
| 602 | 20230612 | 092700 | 1242890940 | 6950 | 6960 | 6970 | 6950 | 863 |
| 603 | 20230612 | 092600 | 1236888460 | 6960 | 6940 | 6960 | 6920 | 830 |
| 604 | 20230612 | 092500 | 1231131240 | 6940 | 6900 | 6940 | 6900 | 2512 |
| 605 | 20230612 | 092400 | 1213777740 | 6910 | 6910 | 6940 | 6900 | 7560 |
| 606 | 20230612 | 092300 | 1161592620 | 6900 | 6890 | 6930 | 6890 | 6753 |
| 607 | 20230612 | 092200 | 1114983630 | 6880 | 6940 | 6940 | 6860 | 40743 |
| 608 | 20230612 | 092100 | 833800380 | 6940 | 6980 | 6980 | 6930 | 18215 |
| 609 | 20230612 | 092000 | 707274860 | 6980 | 7000 | 7010 | 6980 | 11992 |
| 610 | 20230612 | 091900 | 623465930 | 7000 | 7010 | 7010 | 7000 | 418 |
| 611 | 20230612 | 091800 | 620536760 | 7010 | 7020 | 7020 | 7010 | 407 |
| 612 | 20230612 | 091700 | 617681200 | 7010 | 7000 | 7020 | 7000 | 1576 |
| 613 | 20230612 | 091600 | 606633700 | 7000 | 6990 | 7000 | 6990 | 4000 |
| 614 | 20230612 | 091500 | 578635220 | 6980 | 6990 | 7010 | 6980 | 4214 |
| 615 | 20230612 | 091400 | 549186250 | 6990 | 7000 | 7000 | 6990 | 2403 |
| 616 | 20230612 | 091300 | 532385170 | 7000 | 7030 | 7050 | 6990 | 11178 |
| 617 | 20230612 | 091200 | 454037260 | 7030 | 7050 | 7050 | 7010 | 7819 |
| 618 | 20230612 | 091100 | 399143770 | 7040 | 7060 | 7070 | 7040 | 3840 |
| 619 | 20230612 | 091000 | 372073200 | 7060 | 7080 | 7080 | 7060 | 3118 |
| 620 | 20230612 | 090900 | 350038500 | 7090 | 7090 | 7090 | 7080 | 3165 |
| 621 | 20230612 | 090800 | 327615030 | 7100 | 7100 | 7100 | 7100 | 2134 |
| 622 | 20230612 | 090700 | 312463630 | 7100 | 7090 | 7100 | 7090 | 2190 |
| 623 | 20230612 | 090600 | 296921860 | 7100 | 7070 | 7100 | 7070 | 5192 |
| 624 | 20230612 | 090500 | 260089360 | 7070 | 7100 | 7100 | 7070 | 4090 |
| 625 | 20230612 | 090400 | 231113770 | 7100 | 7130 | 7130 | 7100 | 8052 |
| 626 | 20230612 | 090300 | 173852620 | 7120 | 7150 | 7150 | 7120 | 1775 |
| 627 | 20230612 | 090200 | 161187130 | 7120 | 7120 | 7150 | 7110 | 1329 |
| 628 | 20230612 | 090100 | 151726280 | 7110 | 7140 | 7150 | 7110 | 8086 |
| 629 | 20230612 | 090000 | 94088140 | 7150 | 7180 | 7180 | 7150 | 9596 |