34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 193400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 8581 |
| 3 | 20230612 | 193300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20230612 | 193200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20230612 | 193100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20230612 | 193000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20230612 | 192900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20230612 | 192800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20230612 | 192700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20230612 | 192600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20230612 | 192500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20230612 | 192400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20230612 | 192300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20230612 | 192200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20230612 | 192100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20230612 | 192000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20230612 | 191900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20230612 | 191800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20230612 | 191700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20230612 | 191600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20230612 | 191500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20230612 | 191400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20230612 | 191300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20230612 | 191200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20230612 | 191100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20230612 | 191000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20230612 | 190900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20230612 | 190800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20230612 | 190700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20230612 | 190600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20230612 | 190500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20230612 | 190400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 8581 |
| 33 | 20230612 | 190300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20230612 | 190200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20230612 | 190100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20230612 | 190000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20230612 | 185900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20230612 | 185800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20230612 | 185700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20230612 | 185600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20230612 | 185500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20230612 | 185400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20230612 | 185300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20230612 | 185200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20230612 | 185100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20230612 | 185000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20230612 | 184900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20230612 | 184800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20230612 | 184700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20230612 | 184600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20230612 | 184500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20230612 | 184400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20230612 | 184300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20230612 | 184200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20230612 | 184100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20230612 | 184000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20230612 | 183900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20230612 | 183800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20230612 | 183700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20230612 | 183600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20230612 | 183500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20230612 | 183400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 8581 |
| 63 | 20230612 | 183300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20230612 | 183200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20230612 | 183100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20230612 | 183000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20230612 | 182900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20230612 | 182800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20230612 | 182700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20230612 | 182600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20230612 | 182500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20230612 | 182400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20230612 | 182300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20230612 | 182200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20230612 | 182100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20230612 | 182000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20230612 | 181900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20230612 | 181800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20230612 | 181700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20230612 | 181600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20230612 | 181500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20230612 | 181400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20230612 | 181300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20230612 | 181200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20230612 | 181100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20230612 | 181000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20230612 | 180900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20230612 | 180800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20230612 | 180700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20230612 | 180600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20230612 | 180500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20230612 | 180400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 8581 |
| 93 | 20230612 | 180300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20230612 | 180200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20230612 | 180100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20230612 | 180000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20230612 | 175900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20230612 | 175800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20230612 | 175700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20230612 | 175600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20230612 | 175500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20230612 | 175400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20230612 | 175300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20230612 | 175200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20230612 | 175100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20230612 | 175000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20230612 | 174900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20230612 | 174800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20230612 | 174700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20230612 | 174600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20230612 | 174500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20230612 | 174400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20230612 | 174300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20230612 | 174200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20230612 | 174100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20230612 | 174000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20230612 | 173900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20230612 | 173800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20230612 | 173700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20230612 | 173600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20230612 | 173500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20230612 | 173400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 8581 |
| 123 | 20230612 | 173300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20230612 | 173200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20230612 | 173100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20230612 | 173000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20230612 | 172900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20230612 | 172800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20230612 | 172700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20230612 | 172600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20230612 | 172500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20230612 | 172400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20230612 | 172300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20230612 | 172200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20230612 | 172100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20230612 | 172000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20230612 | 171900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20230612 | 171800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20230612 | 171700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20230612 | 171600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20230612 | 171500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20230612 | 171400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20230612 | 171300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20230612 | 171200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20230612 | 171100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20230612 | 171000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20230612 | 170900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20230612 | 170800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20230612 | 170700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20230612 | 170600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20230612 | 170500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20230612 | 170400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 8581 |
| 153 | 20230612 | 170300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20230612 | 170200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20230612 | 170100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20230612 | 170000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20230612 | 165900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20230612 | 165800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20230612 | 165700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20230612 | 165600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20230612 | 165500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20230612 | 165400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20230612 | 165300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20230612 | 165200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20230612 | 165100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20230612 | 165000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20230612 | 164900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20230612 | 164800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20230612 | 164700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20230612 | 164600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20230612 | 164500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20230612 | 164400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20230612 | 164300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20230612 | 164200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20230612 | 164100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20230612 | 164000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20230612 | 163900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20230612 | 163800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20230612 | 163700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20230612 | 163600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20230612 | 163500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20230612 | 163400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 8581 |
| 183 | 20230612 | 163300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20230612 | 163200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20230612 | 163100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20230612 | 163000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20230612 | 162900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20230612 | 162800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 189 | 20230612 | 162700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 190 | 20230612 | 162600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 191 | 20230612 | 162500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 192 | 20230612 | 162400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 193 | 20230612 | 162300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 194 | 20230612 | 162200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 195 | 20230612 | 162100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 196 | 20230612 | 162000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 197 | 20230612 | 161900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 198 | 20230612 | 161800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 199 | 20230612 | 161700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 200 | 20230612 | 161600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 201 | 20230612 | 161500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 202 | 20230612 | 161400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 203 | 20230612 | 161300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 204 | 20230612 | 161200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 205 | 20230612 | 161100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 206 | 20230612 | 161000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 207 | 20230612 | 160900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 208 | 20230612 | 160800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 209 | 20230612 | 160700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 210 | 20230612 | 160600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 211 | 20230612 | 160500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 212 | 20230612 | 160400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 8581 |
| 213 | 20230612 | 160300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 214 | 20230612 | 160200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 215 | 20230612 | 160100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 216 | 20230612 | 160000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 217 | 20230612 | 155900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 218 | 20230612 | 155800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 219 | 20230612 | 155700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 220 | 20230612 | 155600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 221 | 20230612 | 155500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 222 | 20230612 | 155400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 223 | 20230612 | 155300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 224 | 20230612 | 155200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 225 | 20230612 | 155100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 226 | 20230612 | 155000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 227 | 20230612 | 154900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 228 | 20230612 | 154800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 229 | 20230612 | 154700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 230 | 20230612 | 154600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 231 | 20230612 | 154500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 232 | 20230612 | 154400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 233 | 20230612 | 154300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 234 | 20230612 | 154200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 235 | 20230612 | 154100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 236 | 20230612 | 154000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 237 | 20230612 | 153900 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 238 | 20230612 | 153800 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 239 | 20230612 | 153700 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 240 | 20230612 | 153600 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 241 | 20230612 | 153500 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 242 | 20230612 | 153400 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 8581 |
| 243 | 20230612 | 153300 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 244 | 20230612 | 153200 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 245 | 20230612 | 153100 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 0 |
| 246 | 20230612 | 153000 | 5680500830 | 16700 | 16700 | 16700 | 16700 | 8581 |
| 247 | 20230612 | 152900 | 5537198130 | 16740 | 16740 | 16740 | 16740 | 0 |
| 248 | 20230612 | 152800 | 5537198130 | 16740 | 16740 | 16740 | 16740 | 0 |
| 249 | 20230612 | 152700 | 5537198130 | 16740 | 16740 | 16740 | 16740 | 0 |
| 250 | 20230612 | 152600 | 5537198130 | 16740 | 16740 | 16740 | 16740 | 0 |
| 251 | 20230612 | 152500 | 5537198130 | 16740 | 16740 | 16740 | 16740 | 0 |
| 252 | 20230612 | 152400 | 5537198130 | 16740 | 16740 | 16740 | 16740 | 0 |
| 253 | 20230612 | 152300 | 5537198130 | 16740 | 16740 | 16740 | 16740 | 0 |
| 254 | 20230612 | 152200 | 5537198130 | 16740 | 16740 | 16740 | 16740 | 0 |
| 255 | 20230612 | 152100 | 5537198130 | 16740 | 16740 | 16740 | 16740 | 0 |
| 256 | 20230612 | 152000 | 5537198130 | 16740 | 16740 | 16740 | 16740 | 0 |
| 257 | 20230612 | 151900 | 5537198130 | 16740 | 16780 | 16790 | 16740 | 946 |
| 258 | 20230612 | 151800 | 5521352830 | 16780 | 16750 | 16780 | 16720 | 1537 |
| 259 | 20230612 | 151700 | 5495633510 | 16760 | 16760 | 16780 | 16760 | 169 |
| 260 | 20230612 | 151600 | 5492800560 | 16760 | 16730 | 16760 | 16730 | 112 |
| 261 | 20230612 | 151500 | 5490926770 | 16740 | 16730 | 16740 | 16720 | 507 |
| 262 | 20230612 | 151400 | 5482443980 | 16730 | 16720 | 16730 | 16720 | 47 |
| 263 | 20230612 | 151300 | 5481657970 | 16720 | 16720 | 16730 | 16720 | 1175 |
| 264 | 20230612 | 151200 | 5462004340 | 16720 | 16720 | 16730 | 16720 | 458 |
| 265 | 20230612 | 151100 | 5454346570 | 16730 | 16730 | 16730 | 16730 | 124 |
| 266 | 20230612 | 151000 | 5452272050 | 16730 | 16730 | 16730 | 16730 | 104 |
| 267 | 20230612 | 150900 | 5450532130 | 16730 | 16720 | 16730 | 16720 | 289 |
| 268 | 20230612 | 150800 | 5445698720 | 16720 | 16730 | 16730 | 16720 | 148 |
| 269 | 20230612 | 150700 | 5443223860 | 16720 | 16730 | 16730 | 16720 | 76 |
| 270 | 20230612 | 150600 | 5441952980 | 16730 | 16730 | 16730 | 16730 | 23 |
| 271 | 20230612 | 150500 | 5441568190 | 16720 | 16730 | 16730 | 16720 | 889 |
| 272 | 20230612 | 150400 | 5426698430 | 16730 | 16740 | 16760 | 16730 | 131 |
| 273 | 20230612 | 150300 | 5424505540 | 16740 | 16760 | 16760 | 16740 | 1767 |
| 274 | 20230612 | 150200 | 5394920570 | 16760 | 16760 | 16770 | 16760 | 672 |
| 275 | 20230612 | 150100 | 5383657450 | 16770 | 16790 | 16790 | 16770 | 158 |
| 276 | 20230612 | 150000 | 5381005850 | 16790 | 16790 | 16790 | 16790 | 37 |
| 277 | 20230612 | 145900 | 5380384620 | 16790 | 16820 | 16820 | 16790 | 92 |
| 278 | 20230612 | 145800 | 5378839550 | 16820 | 16770 | 16820 | 16770 | 37 |
| 279 | 20230612 | 145700 | 5378218710 | 16770 | 16800 | 16820 | 16770 | 735 |
| 280 | 20230612 | 145600 | 5365881840 | 16810 | 16800 | 16810 | 16800 | 322 |
| 281 | 20230612 | 145500 | 5360472230 | 16790 | 16790 | 16800 | 16790 | 299 |
| 282 | 20230612 | 145400 | 5355451810 | 16790 | 16780 | 16790 | 16780 | 150 |
| 283 | 20230612 | 145300 | 5352933880 | 16770 | 16740 | 16770 | 16730 | 378 |
| 284 | 20230612 | 145200 | 5346603790 | 16740 | 16720 | 16740 | 16710 | 147 |
| 285 | 20230612 | 145100 | 5344145470 | 16710 | 16720 | 16720 | 16710 | 39 |
| 286 | 20230612 | 145000 | 5343493620 | 16710 | 16720 | 16730 | 16710 | 148 |
| 287 | 20230612 | 144900 | 5341019640 | 16710 | 16730 | 16730 | 16710 | 561 |
| 288 | 20230612 | 144800 | 5331642670 | 16740 | 16740 | 16740 | 16740 | 72 |
| 289 | 20230612 | 144700 | 5330437390 | 16750 | 16750 | 16750 | 16750 | 123 |
| 290 | 20230612 | 144600 | 5328377140 | 16760 | 16760 | 16760 | 16760 | 198 |
| 291 | 20230612 | 144500 | 5325058660 | 16770 | 16770 | 16770 | 16770 | 43 |
| 292 | 20230612 | 144400 | 5324337550 | 16770 | 16780 | 16780 | 16770 | 121 |
| 293 | 20230612 | 144300 | 5322308360 | 16780 | 16780 | 16780 | 16780 | 23 |
| 294 | 20230612 | 144200 | 5321922420 | 16780 | 16780 | 16780 | 16780 | 13 |
| 295 | 20230612 | 144100 | 5321704280 | 16780 | 16780 | 16780 | 16780 | 49 |
| 296 | 20230612 | 144000 | 5320882060 | 16770 | 16760 | 16770 | 16760 | 136 |
| 297 | 20230612 | 143900 | 5318601430 | 16760 | 16720 | 16760 | 16720 | 626 |
| 298 | 20230612 | 143800 | 5308133760 | 16720 | 16730 | 16730 | 16720 | 272 |
| 299 | 20230612 | 143700 | 5303585860 | 16730 | 16740 | 16740 | 16720 | 1016 |
| 300 | 20230612 | 143600 | 5286588400 | 16740 | 16740 | 16740 | 16730 | 124 |
| 301 | 20230612 | 143500 | 5284513510 | 16730 | 16750 | 16760 | 16730 | 301 |
| 302 | 20230612 | 143400 | 5279472740 | 16750 | 16750 | 16770 | 16750 | 526 |
| 303 | 20230612 | 143300 | 5270662210 | 16750 | 16750 | 16750 | 16730 | 55 |
| 304 | 20230612 | 143200 | 5269741310 | 16750 | 16740 | 16750 | 16730 | 198 |
| 305 | 20230612 | 143100 | 5266428100 | 16740 | 16760 | 16760 | 16740 | 1580 |
| 306 | 20230612 | 143000 | 5239963690 | 16770 | 16780 | 16780 | 16770 | 355 |
| 307 | 20230612 | 142900 | 5234010330 | 16780 | 16780 | 16780 | 16770 | 12 |
| 308 | 20230612 | 142800 | 5233809020 | 16780 | 16770 | 16780 | 16760 | 517 |
| 309 | 20230612 | 142700 | 5225137390 | 16770 | 16770 | 16770 | 16770 | 74 |
| 310 | 20230612 | 142600 | 5223896410 | 16770 | 16770 | 16770 | 16760 | 420 |
| 311 | 20230612 | 142500 | 5216854360 | 16770 | 16770 | 16780 | 16770 | 88 |
| 312 | 20230612 | 142400 | 5215378580 | 16770 | 16780 | 16780 | 16770 | 265 |
| 313 | 20230612 | 142300 | 5210932250 | 16790 | 16790 | 16790 | 16790 | 1 |
| 314 | 20230612 | 142200 | 5210915460 | 16790 | 16780 | 16790 | 16780 | 12 |
| 315 | 20230612 | 142100 | 5210714060 | 16790 | 16790 | 16790 | 16790 | 35 |
| 316 | 20230612 | 142000 | 5210126410 | 16790 | 16790 | 16790 | 16790 | 5 |
| 317 | 20230612 | 141900 | 5210042460 | 16780 | 16790 | 16790 | 16780 | 100 |
| 318 | 20230612 | 141800 | 5208364450 | 16780 | 16780 | 16780 | 16780 | 51 |
| 319 | 20230612 | 141700 | 5207508670 | 16780 | 16780 | 16780 | 16780 | 48 |
| 320 | 20230612 | 141600 | 5206703230 | 16780 | 16780 | 16780 | 16780 | 47 |
| 321 | 20230612 | 141500 | 5205914570 | 16800 | 16800 | 16800 | 16800 | 5 |
| 322 | 20230612 | 141400 | 5205830570 | 16800 | 16780 | 16800 | 16780 | 46 |
| 323 | 20230612 | 141300 | 5205058550 | 16770 | 16780 | 16780 | 16770 | 296 |
| 324 | 20230612 | 141200 | 5200094390 | 16790 | 16810 | 16810 | 16790 | 31 |
| 325 | 20230612 | 141100 | 5199573310 | 16810 | 16810 | 16810 | 16810 | 81 |
| 326 | 20230612 | 141000 | 5198211700 | 16810 | 16840 | 16840 | 16810 | 14 |
| 327 | 20230612 | 140900 | 5197976300 | 16810 | 16810 | 16810 | 16810 | 0 |
| 328 | 20230612 | 140800 | 5197976300 | 16810 | 16810 | 16810 | 16810 | 0 |
| 329 | 20230612 | 140700 | 5197976300 | 16810 | 16810 | 16810 | 16760 | 182 |
| 330 | 20230612 | 140600 | 5194923370 | 16750 | 16800 | 16800 | 16750 | 1775 |
| 331 | 20230612 | 140500 | 5165149970 | 16800 | 16800 | 16800 | 16800 | 69 |
| 332 | 20230612 | 140400 | 5163990770 | 16800 | 16800 | 16800 | 16800 | 107 |
| 333 | 20230612 | 140300 | 5162193170 | 16810 | 16810 | 16810 | 16810 | 13 |
| 334 | 20230612 | 140200 | 5161974640 | 16800 | 16800 | 16800 | 16800 | 73 |
| 335 | 20230612 | 140100 | 5160748240 | 16790 | 16790 | 16800 | 16790 | 258 |
| 336 | 20230612 | 140000 | 5156415300 | 16790 | 16770 | 16790 | 16770 | 570 |
| 337 | 20230612 | 135900 | 5146855380 | 16770 | 16770 | 16780 | 16760 | 650 |
| 338 | 20230612 | 135800 | 5135957440 | 16770 | 16770 | 16770 | 16770 | 10 |
| 339 | 20230612 | 135700 | 5135789740 | 16770 | 16790 | 16790 | 16770 | 468 |
| 340 | 20230612 | 135600 | 5127937640 | 16790 | 16780 | 16790 | 16780 | 142 |
| 341 | 20230612 | 135500 | 5125553960 | 16780 | 16790 | 16790 | 16780 | 363 |
| 342 | 20230612 | 135400 | 5119462710 | 16790 | 16790 | 16790 | 16790 | 244 |
| 343 | 20230612 | 135300 | 5115365950 | 16800 | 16800 | 16800 | 16800 | 408 |
| 344 | 20230612 | 135200 | 5108511550 | 16810 | 16800 | 16810 | 16800 | 502 |
| 345 | 20230612 | 135100 | 5100077930 | 16800 | 16800 | 16810 | 16800 | 248 |
| 346 | 20230612 | 135000 | 5095911440 | 16800 | 16830 | 16830 | 16800 | 865 |
| 347 | 20230612 | 134900 | 5081371290 | 16840 | 16840 | 16840 | 16840 | 68 |
| 348 | 20230612 | 134800 | 5080226170 | 16870 | 16870 | 16870 | 16870 | 75 |
| 349 | 20230612 | 134700 | 5078960920 | 16880 | 16880 | 16880 | 16880 | 0 |
| 350 | 20230612 | 134600 | 5078960920 | 16880 | 16880 | 16880 | 16880 | 1 |
| 351 | 20230612 | 134500 | 5078944040 | 16880 | 16880 | 16880 | 16880 | 1 |
| 352 | 20230612 | 134400 | 5078927160 | 16840 | 16840 | 16840 | 16840 | 11 |
| 353 | 20230612 | 134300 | 5078741920 | 16880 | 16850 | 16880 | 16850 | 9 |
| 354 | 20230612 | 134200 | 5078590240 | 16890 | 16890 | 16890 | 16890 | 0 |
| 355 | 20230612 | 134100 | 5078590240 | 16890 | 16890 | 16890 | 16890 | 0 |
| 356 | 20230612 | 134000 | 5078590240 | 16890 | 16890 | 16890 | 16890 | 278 |
| 357 | 20230612 | 133900 | 5073894820 | 16880 | 16880 | 16880 | 16880 | 153 |
| 358 | 20230612 | 133800 | 5071312180 | 16890 | 16880 | 16890 | 16880 | 131 |
| 359 | 20230612 | 133700 | 5069100880 | 16820 | 16830 | 16830 | 16810 | 506 |
| 360 | 20230612 | 133600 | 5060591400 | 16830 | 16830 | 16830 | 16820 | 992 |
| 361 | 20230612 | 133500 | 5043901160 | 16830 | 16850 | 16850 | 16830 | 1755 |
| 362 | 20230612 | 133400 | 5014357580 | 16850 | 16850 | 16850 | 16850 | 376 |
| 363 | 20230612 | 133300 | 5008021980 | 16850 | 16860 | 16860 | 16850 | 152 |
| 364 | 20230612 | 133200 | 5005459560 | 16890 | 16860 | 16890 | 16860 | 55 |
| 365 | 20230612 | 133100 | 5004530760 | 16870 | 16870 | 16870 | 16870 | 1 |
| 366 | 20230612 | 133000 | 5004513890 | 16870 | 16870 | 16870 | 16870 | 364 |
| 367 | 20230612 | 132900 | 4998373210 | 16880 | 16880 | 16880 | 16880 | 131 |
| 368 | 20230612 | 132800 | 4996161930 | 16880 | 16890 | 16890 | 16880 | 53 |
| 369 | 20230612 | 132700 | 4995267280 | 16900 | 16900 | 16900 | 16900 | 0 |
| 370 | 20230612 | 132600 | 4995267280 | 16900 | 16900 | 16900 | 16900 | 30 |
| 371 | 20230612 | 132500 | 4994760280 | 16900 | 16900 | 16900 | 16900 | 1 |
| 372 | 20230612 | 132400 | 4994743380 | 16930 | 16930 | 16930 | 16930 | 8 |
| 373 | 20230612 | 132300 | 4994607940 | 16840 | 16910 | 16940 | 16840 | 1146 |
| 374 | 20230612 | 132200 | 4975258460 | 16910 | 16910 | 16910 | 16910 | 0 |
| 375 | 20230612 | 132100 | 4975258460 | 16910 | 16920 | 16930 | 16910 | 497 |
| 376 | 20230612 | 132000 | 4966847460 | 16930 | 16940 | 16940 | 16930 | 172 |
| 377 | 20230612 | 131900 | 4963935160 | 16940 | 16940 | 16940 | 16930 | 60 |
| 378 | 20230612 | 131800 | 4962919010 | 16940 | 16940 | 16940 | 16940 | 16 |
| 379 | 20230612 | 131700 | 4962647970 | 16930 | 16920 | 16930 | 16920 | 248 |
| 380 | 20230612 | 131600 | 4958450390 | 16920 | 16920 | 16920 | 16910 | 37 |
| 381 | 20230612 | 131500 | 4957824380 | 16910 | 16910 | 16910 | 16910 | 2 |
| 382 | 20230612 | 131400 | 4957790560 | 16900 | 16870 | 16900 | 16870 | 450 |
| 383 | 20230612 | 131300 | 4950188670 | 16880 | 16890 | 16890 | 16880 | 26 |
| 384 | 20230612 | 131200 | 4949749760 | 16890 | 16900 | 16900 | 16890 | 22 |
| 385 | 20230612 | 131100 | 4949378170 | 16880 | 16880 | 16880 | 16880 | 88 |
| 386 | 20230612 | 131000 | 4947892730 | 16880 | 16880 | 16880 | 16880 | 5 |
| 387 | 20230612 | 130900 | 4947808330 | 16880 | 16850 | 16880 | 16850 | 1119 |
| 388 | 20230612 | 130800 | 4928939790 | 16830 | 16830 | 16830 | 16830 | 0 |
| 389 | 20230612 | 130700 | 4928939790 | 16830 | 16830 | 16830 | 16830 | 0 |
| 390 | 20230612 | 130600 | 4928939790 | 16830 | 16830 | 16830 | 16830 | 601 |
| 391 | 20230612 | 130500 | 4918824960 | 16830 | 16850 | 16850 | 16830 | 424 |
| 392 | 20230612 | 130400 | 4911681500 | 16820 | 16840 | 16840 | 16820 | 328 |
| 393 | 20230612 | 130300 | 4906160830 | 16840 | 16850 | 16850 | 16840 | 334 |
| 394 | 20230612 | 130200 | 4900532940 | 16850 | 16850 | 16850 | 16850 | 132 |
| 395 | 20230612 | 130100 | 4898308740 | 16850 | 16860 | 16870 | 16850 | 671 |
| 396 | 20230612 | 130000 | 4887000860 | 16860 | 16870 | 16870 | 16860 | 653 |
| 397 | 20230612 | 125900 | 4875988720 | 16870 | 16870 | 16870 | 16870 | 50 |
| 398 | 20230612 | 125800 | 4875145220 | 16880 | 16880 | 16880 | 16870 | 90 |
| 399 | 20230612 | 125700 | 4873626890 | 16870 | 16880 | 16880 | 16870 | 2 |
| 400 | 20230612 | 125600 | 4873593140 | 16870 | 16880 | 16880 | 16870 | 128 |
| 401 | 20230612 | 125500 | 4871433760 | 16880 | 16880 | 16880 | 16880 | 20 |
| 402 | 20230612 | 125400 | 4871096160 | 16880 | 16860 | 16880 | 16860 | 9 |
| 403 | 20230612 | 125300 | 4870944280 | 16880 | 16860 | 16880 | 16860 | 26 |
| 404 | 20230612 | 125200 | 4870505520 | 16880 | 16900 | 16900 | 16860 | 343 |
| 405 | 20230612 | 125100 | 4864710910 | 16920 | 16920 | 16920 | 16920 | 46 |
| 406 | 20230612 | 125000 | 4863932590 | 16930 | 16930 | 16930 | 16920 | 32 |
| 407 | 20230612 | 124900 | 4863390840 | 16940 | 16920 | 16940 | 16910 | 269 |
| 408 | 20230612 | 124800 | 4858839420 | 16900 | 16890 | 16900 | 16890 | 564 |
| 409 | 20230612 | 124700 | 4849307970 | 16880 | 16860 | 16880 | 16860 | 423 |
| 410 | 20230612 | 124600 | 4842168380 | 16880 | 16850 | 16880 | 16840 | 1031 |
| 411 | 20230612 | 124500 | 4824785420 | 16840 | 16850 | 16850 | 16830 | 187 |
| 412 | 20230612 | 124400 | 4821636600 | 16850 | 16850 | 16850 | 16850 | 21 |
| 413 | 20230612 | 124300 | 4821282750 | 16840 | 16840 | 16840 | 16840 | 308 |
| 414 | 20230612 | 124200 | 4816096030 | 16830 | 16840 | 16840 | 16830 | 360 |
| 415 | 20230612 | 124100 | 4810034180 | 16850 | 16850 | 16850 | 16850 | 70 |
| 416 | 20230612 | 124000 | 4808854680 | 16850 | 16850 | 16850 | 16850 | 10 |
| 417 | 20230612 | 123900 | 4808686180 | 16850 | 16850 | 16850 | 16850 | 48 |
| 418 | 20230612 | 123800 | 4807877380 | 16840 | 16840 | 16840 | 16840 | 100 |
| 419 | 20230612 | 123700 | 4806193380 | 16840 | 16860 | 16860 | 16840 | 526 |
| 420 | 20230612 | 123600 | 4797325760 | 16860 | 16860 | 16860 | 16860 | 10 |
| 421 | 20230612 | 123500 | 4797157160 | 16860 | 16850 | 16860 | 16850 | 180 |
| 422 | 20230612 | 123400 | 4794124040 | 16850 | 16850 | 16850 | 16850 | 0 |
| 423 | 20230612 | 123300 | 4794124040 | 16850 | 16860 | 16860 | 16850 | 402 |
| 424 | 20230612 | 123200 | 4787349030 | 16870 | 16860 | 16870 | 16860 | 89 |
| 425 | 20230612 | 123100 | 4785847970 | 16860 | 16870 | 16870 | 16860 | 28 |
| 426 | 20230612 | 123000 | 4785375620 | 16870 | 16870 | 16870 | 16870 | 20 |
| 427 | 20230612 | 122900 | 4785038220 | 16860 | 16860 | 16860 | 16860 | 250 |
| 428 | 20230612 | 122800 | 4780823220 | 16860 | 16870 | 16870 | 16860 | 133 |
| 429 | 20230612 | 122700 | 4778580340 | 16870 | 16890 | 16890 | 16870 | 312 |
| 430 | 20230612 | 122600 | 4773313940 | 16890 | 16890 | 16890 | 16890 | 184 |
| 431 | 20230612 | 122500 | 4770206180 | 16900 | 16900 | 16900 | 16900 | 12 |
| 432 | 20230612 | 122400 | 4770003380 | 16920 | 16890 | 16920 | 16880 | 41 |
| 433 | 20230612 | 122300 | 4769311060 | 16880 | 16880 | 16880 | 16880 | 127 |
| 434 | 20230612 | 122200 | 4767167300 | 16870 | 16850 | 16870 | 16850 | 109 |
| 435 | 20230612 | 122100 | 4765330090 | 16850 | 16830 | 16850 | 16830 | 179 |
| 436 | 20230612 | 122000 | 4762315250 | 16830 | 16830 | 16830 | 16830 | 512 |
| 437 | 20230612 | 121900 | 4753698290 | 16830 | 16840 | 16840 | 16830 | 557 |
| 438 | 20230612 | 121800 | 4744321540 | 16840 | 16850 | 16850 | 16840 | 138 |
| 439 | 20230612 | 121700 | 4741997610 | 16850 | 16870 | 16870 | 16850 | 1023 |
| 440 | 20230612 | 121600 | 4724756650 | 16860 | 16870 | 16870 | 16860 | 187 |
| 441 | 20230612 | 121500 | 4721603820 | 16860 | 16850 | 16860 | 16850 | 353 |
| 442 | 20230612 | 121400 | 4715655150 | 16860 | 16870 | 16870 | 16860 | 10 |
| 443 | 20230612 | 121300 | 4715486540 | 16870 | 16850 | 16870 | 16850 | 24 |
| 444 | 20230612 | 121200 | 4715081880 | 16850 | 16830 | 16850 | 16830 | 288 |
| 445 | 20230612 | 121100 | 4710233220 | 16830 | 16850 | 16850 | 16830 | 155 |
| 446 | 20230612 | 121000 | 4707624070 | 16840 | 16860 | 16860 | 16840 | 286 |
| 447 | 20230612 | 120900 | 4702805770 | 16850 | 16860 | 16860 | 16850 | 66 |
| 448 | 20230612 | 120800 | 4701693530 | 16860 | 16870 | 16890 | 16860 | 545 |
| 449 | 20230612 | 120700 | 4692500130 | 16880 | 16880 | 16880 | 16880 | 18 |
| 450 | 20230612 | 120600 | 4692196290 | 16880 | 16900 | 16900 | 16880 | 612 |
| 451 | 20230612 | 120500 | 4681863370 | 16920 | 16900 | 16920 | 16900 | 202 |
| 452 | 20230612 | 120400 | 4678447750 | 16890 | 16910 | 16910 | 16890 | 243 |
| 453 | 20230612 | 120300 | 4674341070 | 16920 | 16900 | 16920 | 16900 | 432 |
| 454 | 20230612 | 120200 | 4667034270 | 16900 | 16900 | 16900 | 16900 | 268 |
| 455 | 20230612 | 120100 | 4662505070 | 16910 | 16910 | 16910 | 16910 | 1 |
| 456 | 20230612 | 120000 | 4662488160 | 16900 | 16920 | 16920 | 16900 | 563 |
| 457 | 20230612 | 115900 | 4652966900 | 16950 | 16930 | 16950 | 16920 | 255 |
| 458 | 20230612 | 115800 | 4648649380 | 16950 | 16930 | 16950 | 16930 | 332 |
| 459 | 20230612 | 115700 | 4643027320 | 16940 | 16940 | 16940 | 16940 | 16 |
| 460 | 20230612 | 115600 | 4642756280 | 16970 | 16930 | 16970 | 16920 | 358 |
| 461 | 20230612 | 115500 | 4636690280 | 16930 | 16930 | 16940 | 16930 | 61 |
| 462 | 20230612 | 115400 | 4635657540 | 16930 | 16930 | 16930 | 16930 | 116 |
| 463 | 20230612 | 115300 | 4633693660 | 16970 | 16970 | 16970 | 16970 | 0 |
| 464 | 20230612 | 115200 | 4633693660 | 16970 | 16900 | 16970 | 16900 | 221 |
| 465 | 20230612 | 115100 | 4629957260 | 16900 | 16910 | 16910 | 16900 | 91 |
| 466 | 20230612 | 115000 | 4628419350 | 16910 | 16910 | 16910 | 16910 | 10 |
| 467 | 20230612 | 114900 | 4628250250 | 16910 | 16910 | 16910 | 16910 | 289 |
| 468 | 20230612 | 114800 | 4623363260 | 16920 | 16920 | 16920 | 16920 | 162 |
| 469 | 20230612 | 114700 | 4620622220 | 16920 | 16930 | 16930 | 16920 | 413 |
| 470 | 20230612 | 114600 | 4613633280 | 16930 | 16930 | 16930 | 16930 | 23 |
| 471 | 20230612 | 114500 | 4613243890 | 16920 | 16920 | 16920 | 16910 | 403 |
| 472 | 20230612 | 114400 | 4606425410 | 16920 | 16940 | 16940 | 16920 | 863 |
| 473 | 20230612 | 114300 | 4591815120 | 16940 | 16930 | 16940 | 16930 | 641 |
| 474 | 20230612 | 114200 | 4580956990 | 16940 | 16930 | 16940 | 16930 | 200 |
| 475 | 20230612 | 114100 | 4577570350 | 16940 | 16940 | 16940 | 16940 | 103 |
| 476 | 20230612 | 114000 | 4575825530 | 16940 | 16980 | 16980 | 16930 | 562 |
| 477 | 20230612 | 113900 | 4566299650 | 16980 | 16990 | 16990 | 16980 | 651 |
| 478 | 20230612 | 113800 | 4555243570 | 17000 | 16990 | 17000 | 16990 | 348 |
| 479 | 20230612 | 113700 | 4549331040 | 17000 | 16990 | 17000 | 16990 | 88 |
| 480 | 20230612 | 113600 | 4547835910 | 16990 | 16990 | 16990 | 16990 | 67 |
| 481 | 20230612 | 113500 | 4546697580 | 16990 | 16970 | 16990 | 16970 | 556 |
| 482 | 20230612 | 113400 | 4537257680 | 16970 | 16960 | 16970 | 16960 | 43 |
| 483 | 20230612 | 113300 | 4536528350 | 16960 | 16960 | 16960 | 16960 | 557 |
| 484 | 20230612 | 113200 | 4527081630 | 16950 | 16930 | 16950 | 16930 | 479 |
| 485 | 20230612 | 113100 | 4518964580 | 16950 | 16950 | 16960 | 16950 | 142 |
| 486 | 20230612 | 113000 | 4516557510 | 16950 | 16970 | 16980 | 16920 | 866 |
| 487 | 20230612 | 112900 | 4501881360 | 16920 | 16860 | 16920 | 16860 | 1448 |
| 488 | 20230612 | 112800 | 4477405050 | 16860 | 16840 | 16860 | 16840 | 712 |
| 489 | 20230612 | 112700 | 4465408640 | 16840 | 16830 | 16840 | 16820 | 696 |
| 490 | 20230612 | 112600 | 4453695390 | 16830 | 16840 | 16850 | 16830 | 867 |
| 491 | 20230612 | 112500 | 4439097190 | 16840 | 16860 | 16880 | 16840 | 1776 |
| 492 | 20230612 | 112400 | 4409163620 | 16870 | 16890 | 16890 | 16870 | 470 |
| 493 | 20230612 | 112300 | 4401232720 | 16890 | 16890 | 16890 | 16890 | 371 |
| 494 | 20230612 | 112200 | 4394966530 | 16910 | 16910 | 16910 | 16910 | 0 |
| 495 | 20230612 | 112100 | 4394966530 | 16910 | 16880 | 16910 | 16880 | 115 |
| 496 | 20230612 | 112000 | 4393024070 | 16890 | 16900 | 16900 | 16890 | 487 |
| 497 | 20230612 | 111900 | 4384798440 | 16900 | 16910 | 16910 | 16900 | 2315 |
| 498 | 20230612 | 111800 | 4345670420 | 16910 | 16910 | 16910 | 16910 | 106 |
| 499 | 20230612 | 111700 | 4343877960 | 16920 | 16920 | 16920 | 16920 | 20 |
| 500 | 20230612 | 111600 | 4343539560 | 16920 | 16910 | 16920 | 16900 | 704 |
| 501 | 20230612 | 111500 | 4331640150 | 16910 | 16910 | 16910 | 16900 | 548 |
| 502 | 20230612 | 111400 | 4322377830 | 16910 | 16900 | 16910 | 16900 | 725 |
| 503 | 20230612 | 111300 | 4310124980 | 16910 | 16920 | 16920 | 16910 | 438 |
| 504 | 20230612 | 111200 | 4302718390 | 16910 | 16910 | 16910 | 16910 | 232 |
| 505 | 20230612 | 111100 | 4298795270 | 16910 | 16910 | 16910 | 16900 | 399 |
| 506 | 20230612 | 111000 | 4292048680 | 16910 | 16920 | 16920 | 16910 | 1173 |
| 507 | 20230612 | 110900 | 4272212820 | 16910 | 16920 | 16920 | 16910 | 142 |
| 508 | 20230612 | 110800 | 4269810910 | 16920 | 16920 | 16920 | 16910 | 1372 |
| 509 | 20230612 | 110700 | 4246602920 | 16930 | 16950 | 16950 | 16930 | 2408 |
| 510 | 20230612 | 110600 | 4205821310 | 16950 | 16950 | 16950 | 16950 | 278 |
| 511 | 20230612 | 110500 | 4201109210 | 16950 | 16950 | 16980 | 16950 | 130 |
| 512 | 20230612 | 110400 | 4198905410 | 16960 | 16940 | 16960 | 16940 | 299 |
| 513 | 20230612 | 110300 | 4193838420 | 16940 | 16940 | 16940 | 16930 | 258 |
| 514 | 20230612 | 110200 | 4189469410 | 16940 | 16940 | 16940 | 16930 | 122 |
| 515 | 20230612 | 110100 | 4187402860 | 16940 | 16950 | 16960 | 16940 | 235 |
| 516 | 20230612 | 110000 | 4183421540 | 16930 | 16930 | 16930 | 16920 | 560 |
| 517 | 20230612 | 105900 | 4173941090 | 16960 | 16960 | 16960 | 16920 | 1203 |
| 518 | 20230612 | 105800 | 4153575020 | 16960 | 16980 | 16980 | 16950 | 1213 |
| 519 | 20230612 | 105700 | 4133005750 | 16990 | 16990 | 16990 | 16960 | 836 |
| 520 | 20230612 | 105600 | 4118825230 | 17000 | 17000 | 17000 | 16970 | 348 |
| 521 | 20230612 | 105500 | 4112918530 | 16970 | 16990 | 16990 | 16970 | 591 |
| 522 | 20230612 | 105400 | 4102883200 | 17000 | 16990 | 17000 | 16990 | 283 |
| 523 | 20230612 | 105300 | 4098074700 | 16990 | 17000 | 17000 | 16990 | 3531 |
| 524 | 20230612 | 105200 | 4038058680 | 17000 | 17010 | 17010 | 17000 | 603 |
| 525 | 20230612 | 105100 | 4027806460 | 17020 | 17020 | 17020 | 17000 | 552 |
| 526 | 20230612 | 105000 | 4018417500 | 17020 | 17020 | 17020 | 17020 | 40 |
| 527 | 20230612 | 104900 | 4017736700 | 17010 | 17000 | 17010 | 17000 | 645 |
| 528 | 20230612 | 104800 | 4006765630 | 17010 | 17010 | 17010 | 17010 | 538 |
| 529 | 20230612 | 104700 | 3997614250 | 17010 | 17020 | 17020 | 17010 | 548 |
| 530 | 20230612 | 104600 | 3988289870 | 17030 | 17010 | 17030 | 17000 | 731 |
| 531 | 20230612 | 104500 | 3975856400 | 17010 | 17010 | 17010 | 17010 | 339 |
| 532 | 20230612 | 104400 | 3970090010 | 17010 | 17010 | 17030 | 17010 | 449 |
| 533 | 20230612 | 104300 | 3962452420 | 17010 | 17020 | 17020 | 17010 | 105 |
| 534 | 20230612 | 104200 | 3960665750 | 17010 | 17030 | 17040 | 17010 | 695 |
| 535 | 20230612 | 104100 | 3948837480 | 17040 | 17040 | 17040 | 17030 | 1452 |
| 536 | 20230612 | 104000 | 3924109310 | 17040 | 17030 | 17040 | 17030 | 57 |
| 537 | 20230612 | 103900 | 3923138290 | 17040 | 17070 | 17070 | 17030 | 567 |
| 538 | 20230612 | 103800 | 3913478930 | 17070 | 17040 | 17070 | 17030 | 406 |
| 539 | 20230612 | 103700 | 3906563020 | 17040 | 17040 | 17040 | 17030 | 157 |
| 540 | 20230612 | 103600 | 3903888900 | 17070 | 17030 | 17070 | 17030 | 1249 |
| 541 | 20230612 | 103500 | 3882607160 | 17030 | 17040 | 17040 | 17030 | 644 |
| 542 | 20230612 | 103400 | 3871634630 | 17050 | 17050 | 17050 | 17040 | 120 |
| 543 | 20230612 | 103300 | 3869589690 | 17040 | 17050 | 17050 | 17040 | 74 |
| 544 | 20230612 | 103200 | 3868328720 | 17050 | 17040 | 17050 | 17040 | 494 |
| 545 | 20230612 | 103100 | 3859910820 | 17050 | 17050 | 17050 | 17050 | 863 |
| 546 | 20230612 | 103000 | 3845196670 | 17040 | 17040 | 17040 | 17040 | 154 |
| 547 | 20230612 | 102900 | 3842572510 | 17040 | 17090 | 17090 | 17040 | 170 |
| 548 | 20230612 | 102800 | 3839673690 | 17050 | 17090 | 17090 | 17050 | 17 |
| 549 | 20230612 | 102700 | 3839383400 | 17040 | 17040 | 17090 | 17040 | 1180 |
| 550 | 20230612 | 102600 | 3819266990 | 17040 | 17090 | 17090 | 17040 | 1269 |
| 551 | 20230612 | 102500 | 3797626580 | 17090 | 17090 | 17090 | 17090 | 134 |
| 552 | 20230612 | 102400 | 3795336520 | 17060 | 17060 | 17060 | 17060 | 327 |
| 553 | 20230612 | 102300 | 3789757900 | 17050 | 17080 | 17090 | 17050 | 1346 |
| 554 | 20230612 | 102200 | 3766793770 | 17090 | 17100 | 17100 | 17090 | 83 |
| 555 | 20230612 | 102100 | 3765374730 | 17100 | 17100 | 17100 | 17100 | 254 |
| 556 | 20230612 | 102000 | 3761031330 | 17090 | 17080 | 17090 | 17080 | 517 |
| 557 | 20230612 | 101900 | 3752200750 | 17080 | 17080 | 17090 | 17080 | 260 |
| 558 | 20230612 | 101800 | 3747759930 | 17080 | 17100 | 17100 | 17080 | 596 |
| 559 | 20230612 | 101700 | 3737570850 | 17100 | 17110 | 17110 | 17100 | 145 |
| 560 | 20230612 | 101600 | 3735090670 | 17110 | 17120 | 17120 | 17110 | 641 |
| 561 | 20230612 | 101500 | 3724116800 | 17120 | 17130 | 17130 | 17120 | 1351 |
| 562 | 20230612 | 101400 | 3700987380 | 17130 | 17130 | 17130 | 17120 | 182 |
| 563 | 20230612 | 101300 | 3697869730 | 17120 | 17120 | 17120 | 17120 | 132 |
| 564 | 20230612 | 101200 | 3695609890 | 17120 | 17130 | 17130 | 17120 | 172 |
| 565 | 20230612 | 101100 | 3692663650 | 17130 | 17120 | 17130 | 17120 | 75 |
| 566 | 20230612 | 101000 | 3691379100 | 17120 | 17120 | 17130 | 17120 | 1026 |
| 567 | 20230612 | 100900 | 3673807870 | 17130 | 17130 | 17130 | 17120 | 320 |
| 568 | 20230612 | 100800 | 3668329350 | 17130 | 17120 | 17130 | 17120 | 386 |
| 569 | 20230612 | 100700 | 3661719500 | 17120 | 17110 | 17120 | 17110 | 325 |
| 570 | 20230612 | 100600 | 3656158340 | 17120 | 17140 | 17140 | 17110 | 142 |
| 571 | 20230612 | 100500 | 3653727070 | 17120 | 17120 | 17120 | 17120 | 170 |
| 572 | 20230612 | 100400 | 3650816670 | 17120 | 17120 | 17120 | 17110 | 415 |
| 573 | 20230612 | 100300 | 3643712870 | 17120 | 17120 | 17120 | 17120 | 176 |
| 574 | 20230612 | 100200 | 3640699750 | 17150 | 17160 | 17160 | 17120 | 54 |
| 575 | 20230612 | 100100 | 3639773660 | 17160 | 17080 | 17160 | 17080 | 288 |
| 576 | 20230612 | 100000 | 3634842480 | 17060 | 17040 | 17060 | 17030 | 1458 |
| 577 | 20230612 | 095900 | 3609989800 | 17040 | 17060 | 17060 | 17040 | 784 |
| 578 | 20230612 | 095800 | 3596623560 | 17060 | 17030 | 17060 | 17030 | 474 |
| 579 | 20230612 | 095700 | 3588547010 | 17020 | 17030 | 17030 | 17010 | 792 |
| 580 | 20230612 | 095600 | 3575067050 | 17030 | 17100 | 17100 | 17030 | 1182 |
| 581 | 20230612 | 095500 | 3554893480 | 17100 | 17110 | 17110 | 17100 | 903 |
| 582 | 20230612 | 095400 | 3539449060 | 17120 | 17130 | 17130 | 17110 | 1717 |
| 583 | 20230612 | 095300 | 3510060180 | 17130 | 17140 | 17150 | 17130 | 294 |
| 584 | 20230612 | 095200 | 3505022930 | 17160 | 17130 | 17160 | 17120 | 459 |
| 585 | 20230612 | 095100 | 3497160200 | 17130 | 17120 | 17140 | 17120 | 189 |
| 586 | 20230612 | 095000 | 3493923710 | 17120 | 17140 | 17140 | 17110 | 723 |
| 587 | 20230612 | 094900 | 3481540350 | 17150 | 17140 | 17160 | 17140 | 766 |
| 588 | 20230612 | 094800 | 3468405970 | 17140 | 17130 | 17170 | 17130 | 467 |
| 589 | 20230612 | 094700 | 3460399730 | 17130 | 17170 | 17170 | 17130 | 2007 |
| 590 | 20230612 | 094600 | 3425991530 | 17170 | 17190 | 17210 | 17170 | 4042 |
| 591 | 20230612 | 094500 | 3356527520 | 17200 | 17230 | 17230 | 17170 | 3500 |
| 592 | 20230612 | 094400 | 3296290340 | 17230 | 17170 | 17240 | 17160 | 3149 |
| 593 | 20230612 | 094300 | 3242078050 | 17200 | 17200 | 17220 | 17170 | 5417 |
| 594 | 20230612 | 094200 | 3148947620 | 17190 | 17180 | 17210 | 17130 | 1489 |
| 595 | 20230612 | 094100 | 3123349520 | 17130 | 17120 | 17180 | 17100 | 2043 |
| 596 | 20230612 | 094000 | 3088328930 | 17120 | 17130 | 17150 | 17110 | 741 |
| 597 | 20230612 | 093900 | 3075641330 | 17130 | 17160 | 17160 | 17120 | 994 |
| 598 | 20230612 | 093800 | 3058606660 | 17160 | 17200 | 17200 | 17160 | 805 |
| 599 | 20230612 | 093700 | 3044782180 | 17200 | 17220 | 17230 | 17180 | 1613 |
| 600 | 20230612 | 093600 | 3017025200 | 17220 | 17160 | 17230 | 17160 | 4075 |
| 601 | 20230612 | 093500 | 2946996880 | 17160 | 17140 | 17160 | 17140 | 701 |
| 602 | 20230612 | 093400 | 2934973390 | 17140 | 17130 | 17150 | 17120 | 849 |
| 603 | 20230612 | 093300 | 2920419520 | 17140 | 17130 | 17140 | 17120 | 429 |
| 604 | 20230612 | 093200 | 2913068430 | 17140 | 17080 | 17140 | 17080 | 602 |
| 605 | 20230612 | 093100 | 2902751070 | 17080 | 17050 | 17080 | 17050 | 427 |
| 606 | 20230612 | 093000 | 2895468100 | 17050 | 17000 | 17050 | 16970 | 2624 |
| 607 | 20230612 | 092900 | 2850892750 | 17000 | 17000 | 17010 | 17000 | 1708 |
| 608 | 20230612 | 092800 | 2821856270 | 17000 | 17010 | 17020 | 17000 | 1438 |
| 609 | 20230612 | 092700 | 2797392570 | 17010 | 17010 | 17020 | 17010 | 1894 |
| 610 | 20230612 | 092600 | 2765170890 | 17010 | 17010 | 17020 | 17010 | 1324 |
| 611 | 20230612 | 092500 | 2742648310 | 17010 | 17060 | 17070 | 17010 | 1961 |
| 612 | 20230612 | 092400 | 2709231530 | 17070 | 17100 | 17100 | 17050 | 2444 |
| 613 | 20230612 | 092300 | 2667507510 | 17100 | 17160 | 17160 | 17090 | 4996 |
| 614 | 20230612 | 092200 | 2581927100 | 17150 | 17170 | 17180 | 17150 | 3795 |
| 615 | 20230612 | 092100 | 2516817280 | 17170 | 17210 | 17220 | 17170 | 7153 |
| 616 | 20230612 | 092000 | 2393873130 | 17210 | 17250 | 17260 | 17200 | 12288 |
| 617 | 20230612 | 091900 | 2182215580 | 17260 | 17200 | 17260 | 17200 | 4797 |
| 618 | 20230612 | 091800 | 2099502790 | 17190 | 17200 | 17200 | 17160 | 3527 |
| 619 | 20230612 | 091700 | 2038868220 | 17180 | 17190 | 17210 | 17100 | 5933 |
| 620 | 20230612 | 091600 | 1936918830 | 17100 | 16920 | 17190 | 16920 | 1945 |
| 621 | 20230612 | 091500 | 1903785170 | 17020 | 16910 | 17020 | 16900 | 3500 |
| 622 | 20230612 | 091400 | 1844533970 | 16910 | 16970 | 16970 | 16910 | 4117 |
| 623 | 20230612 | 091300 | 1774807210 | 16970 | 17020 | 17020 | 16970 | 2654 |
| 624 | 20230612 | 091200 | 1729708940 | 17010 | 17070 | 17070 | 17010 | 4079 |
| 625 | 20230612 | 091100 | 1660208820 | 17080 | 17190 | 17190 | 17060 | 6098 |
| 626 | 20230612 | 091000 | 1555983160 | 17190 | 17190 | 17210 | 17150 | 2426 |
| 627 | 20230612 | 090900 | 1514271000 | 17190 | 17110 | 17220 | 17090 | 4537 |
| 628 | 20230612 | 090800 | 1436327970 | 17070 | 17020 | 17170 | 16940 | 5123 |
| 629 | 20230612 | 090700 | 1349008860 | 17020 | 17170 | 17170 | 17000 | 3201 |
| 630 | 20230612 | 090600 | 1294330660 | 17170 | 17240 | 17250 | 17170 | 5469 |
| 631 | 20230612 | 090500 | 1200112580 | 17240 | 17300 | 17300 | 17240 | 6043 |
| 632 | 20230612 | 090400 | 1095751000 | 17290 | 17270 | 17320 | 17260 | 8947 |
| 633 | 20230612 | 090300 | 941017750 | 17260 | 17150 | 17270 | 17150 | 8332 |
| 634 | 20230612 | 090200 | 797533640 | 17160 | 16940 | 17160 | 16930 | 5688 |
| 635 | 20230612 | 090100 | 700624560 | 16930 | 17060 | 17070 | 16930 | 8486 |
| 636 | 20230612 | 090000 | 556488980 | 17070 | 17100 | 17140 | 17070 | 32474 |