32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 5691 |
| 3 | 20230615 | 190400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 4 | 20230615 | 190300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 5 | 20230615 | 190200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 6 | 20230615 | 190100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 7 | 20230615 | 190000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 8 | 20230615 | 185900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 9 | 20230615 | 185800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 10 | 20230615 | 185700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 11 | 20230615 | 185600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 12 | 20230615 | 185500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 13 | 20230615 | 185400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 14 | 20230615 | 185300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 15 | 20230615 | 185200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 16 | 20230615 | 185100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 17 | 20230615 | 185000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 18 | 20230615 | 184900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 19 | 20230615 | 184800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 20 | 20230615 | 184700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 21 | 20230615 | 184600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 22 | 20230615 | 184500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 23 | 20230615 | 184400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 24 | 20230615 | 184300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 25 | 20230615 | 184200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 26 | 20230615 | 184100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 27 | 20230615 | 184000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 28 | 20230615 | 183900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 29 | 20230615 | 183800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 30 | 20230615 | 183700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 31 | 20230615 | 183600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 32 | 20230615 | 183500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 5691 |
| 33 | 20230615 | 183400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 34 | 20230615 | 183300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 35 | 20230615 | 183200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 36 | 20230615 | 183100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 37 | 20230615 | 183000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 38 | 20230615 | 182900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 39 | 20230615 | 182800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 40 | 20230615 | 182700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 41 | 20230615 | 182600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 42 | 20230615 | 182500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 43 | 20230615 | 182400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 44 | 20230615 | 182300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 45 | 20230615 | 182200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 46 | 20230615 | 182100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 47 | 20230615 | 182000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 48 | 20230615 | 181900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 49 | 20230615 | 181800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 50 | 20230615 | 181700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 51 | 20230615 | 181600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 52 | 20230615 | 181500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 53 | 20230615 | 181400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 54 | 20230615 | 181300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 55 | 20230615 | 181200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 56 | 20230615 | 181100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 57 | 20230615 | 181000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 58 | 20230615 | 180900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 59 | 20230615 | 180800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 60 | 20230615 | 180700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 61 | 20230615 | 180600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 62 | 20230615 | 180500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 5691 |
| 63 | 20230615 | 180400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 64 | 20230615 | 180300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 65 | 20230615 | 180200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 66 | 20230615 | 180100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 67 | 20230615 | 180000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 68 | 20230615 | 175900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 69 | 20230615 | 175800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 70 | 20230615 | 175700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 71 | 20230615 | 175600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 72 | 20230615 | 175500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 73 | 20230615 | 175400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 74 | 20230615 | 175300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 75 | 20230615 | 175200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 76 | 20230615 | 175100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 77 | 20230615 | 175000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 78 | 20230615 | 174900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 79 | 20230615 | 174800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 80 | 20230615 | 174700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 81 | 20230615 | 174600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 82 | 20230615 | 174500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 83 | 20230615 | 174400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 84 | 20230615 | 174300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 85 | 20230615 | 174200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 86 | 20230615 | 174100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 87 | 20230615 | 174000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 88 | 20230615 | 173900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 89 | 20230615 | 173800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 90 | 20230615 | 173700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 91 | 20230615 | 173600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 92 | 20230615 | 173500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 5691 |
| 93 | 20230615 | 173400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 94 | 20230615 | 173300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 95 | 20230615 | 173200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 96 | 20230615 | 173100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 97 | 20230615 | 173000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 98 | 20230615 | 172900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 99 | 20230615 | 172800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 100 | 20230615 | 172700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 101 | 20230615 | 172600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 102 | 20230615 | 172500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 103 | 20230615 | 172400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 104 | 20230615 | 172300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 105 | 20230615 | 172200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 106 | 20230615 | 172100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 107 | 20230615 | 172000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 108 | 20230615 | 171900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 109 | 20230615 | 171800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 110 | 20230615 | 171700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 111 | 20230615 | 171600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 112 | 20230615 | 171500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 113 | 20230615 | 171400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 114 | 20230615 | 171300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 115 | 20230615 | 171200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 116 | 20230615 | 171100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 117 | 20230615 | 171000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 118 | 20230615 | 170900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 119 | 20230615 | 170800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 120 | 20230615 | 170700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 121 | 20230615 | 170600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 122 | 20230615 | 170500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 5691 |
| 123 | 20230615 | 170400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 124 | 20230615 | 170300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 125 | 20230615 | 170200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 126 | 20230615 | 170100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 127 | 20230615 | 170000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 128 | 20230615 | 165900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 129 | 20230615 | 165800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 130 | 20230615 | 165700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 131 | 20230615 | 165600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 132 | 20230615 | 165500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 133 | 20230615 | 165400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 134 | 20230615 | 165300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 135 | 20230615 | 165200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 136 | 20230615 | 165100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 137 | 20230615 | 165000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 138 | 20230615 | 164900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 139 | 20230615 | 164800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 140 | 20230615 | 164700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 141 | 20230615 | 164600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 142 | 20230615 | 164500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 143 | 20230615 | 164400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 144 | 20230615 | 164300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 145 | 20230615 | 164200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 146 | 20230615 | 164100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 147 | 20230615 | 164000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 148 | 20230615 | 163900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 149 | 20230615 | 163800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 150 | 20230615 | 163700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 151 | 20230615 | 163600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 152 | 20230615 | 163500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 5691 |
| 153 | 20230615 | 163400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 154 | 20230615 | 163300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 155 | 20230615 | 163200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 156 | 20230615 | 163100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 157 | 20230615 | 163000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 158 | 20230615 | 162900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 159 | 20230615 | 162800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 160 | 20230615 | 162700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 161 | 20230615 | 162600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 162 | 20230615 | 162500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 163 | 20230615 | 162400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 164 | 20230615 | 162300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 165 | 20230615 | 162200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 166 | 20230615 | 162100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 167 | 20230615 | 162000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 168 | 20230615 | 161900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 169 | 20230615 | 161800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 170 | 20230615 | 161700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 171 | 20230615 | 161600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 172 | 20230615 | 161500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 173 | 20230615 | 161400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 174 | 20230615 | 161300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 175 | 20230615 | 161200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 176 | 20230615 | 161100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 177 | 20230615 | 161000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 178 | 20230615 | 160900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 179 | 20230615 | 160800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 180 | 20230615 | 160700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 181 | 20230615 | 160600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 182 | 20230615 | 160500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 5691 |
| 183 | 20230615 | 160400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 184 | 20230615 | 160300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 185 | 20230615 | 160200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 186 | 20230615 | 160100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 187 | 20230615 | 160000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 188 | 20230615 | 155900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 189 | 20230615 | 155800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 190 | 20230615 | 155700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 191 | 20230615 | 155600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 192 | 20230615 | 155500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 193 | 20230615 | 155400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 194 | 20230615 | 155300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 195 | 20230615 | 155200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 196 | 20230615 | 155100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 197 | 20230615 | 155000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 198 | 20230615 | 154900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 199 | 20230615 | 154800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 200 | 20230615 | 154700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 201 | 20230615 | 154600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 202 | 20230615 | 154500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 203 | 20230615 | 154400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 204 | 20230615 | 154300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 205 | 20230615 | 154200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 206 | 20230615 | 154100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 207 | 20230615 | 154000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 208 | 20230615 | 153900 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 209 | 20230615 | 153800 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 210 | 20230615 | 153700 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 211 | 20230615 | 153600 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 212 | 20230615 | 153500 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 5691 |
| 213 | 20230615 | 153400 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 214 | 20230615 | 153300 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 215 | 20230615 | 153200 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 216 | 20230615 | 153100 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 0 |
| 217 | 20230615 | 153000 | 4309079860 | 17000 | 17000 | 17000 | 17000 | 5691 |
| 218 | 20230615 | 152900 | 4212332860 | 17040 | 17040 | 17040 | 17040 | 0 |
| 219 | 20230615 | 152800 | 4212332860 | 17040 | 17040 | 17040 | 17040 | 0 |
| 220 | 20230615 | 152700 | 4212332860 | 17040 | 17040 | 17040 | 17040 | 0 |
| 221 | 20230615 | 152600 | 4212332860 | 17040 | 17040 | 17040 | 17040 | 0 |
| 222 | 20230615 | 152500 | 4212332860 | 17040 | 17040 | 17040 | 17040 | 0 |
| 223 | 20230615 | 152400 | 4212332860 | 17040 | 17040 | 17040 | 17040 | 0 |
| 224 | 20230615 | 152300 | 4212332860 | 17040 | 17040 | 17040 | 17040 | 0 |
| 225 | 20230615 | 152200 | 4212332860 | 17040 | 17040 | 17040 | 17040 | 0 |
| 226 | 20230615 | 152100 | 4212332860 | 17040 | 17040 | 17040 | 17040 | 0 |
| 227 | 20230615 | 152000 | 4212332860 | 17040 | 17040 | 17040 | 17040 | 0 |
| 228 | 20230615 | 151900 | 4212332860 | 17040 | 17020 | 17040 | 17000 | 492 |
| 229 | 20230615 | 151800 | 4203956970 | 17020 | 17000 | 17030 | 17000 | 880 |
| 230 | 20230615 | 151700 | 4188982080 | 16990 | 16990 | 17000 | 16980 | 167 |
| 231 | 20230615 | 151600 | 4186143890 | 16980 | 16970 | 16980 | 16970 | 391 |
| 232 | 20230615 | 151500 | 4179504720 | 16970 | 16980 | 16980 | 16970 | 102 |
| 233 | 20230615 | 151400 | 4177772980 | 16980 | 16990 | 16990 | 16980 | 113 |
| 234 | 20230615 | 151300 | 4175854110 | 16990 | 16990 | 16990 | 16990 | 40 |
| 235 | 20230615 | 151200 | 4175174510 | 16990 | 16960 | 16990 | 16960 | 893 |
| 236 | 20230615 | 151100 | 4160021860 | 16950 | 16950 | 16960 | 16950 | 69 |
| 237 | 20230615 | 151000 | 4158852220 | 16950 | 16950 | 16960 | 16950 | 228 |
| 238 | 20230615 | 150900 | 4154987290 | 16960 | 16960 | 16960 | 16950 | 13 |
| 239 | 20230615 | 150800 | 4154766830 | 16950 | 16970 | 16970 | 16940 | 257 |
| 240 | 20230615 | 150700 | 4150412400 | 16980 | 16940 | 16980 | 16940 | 2 |
| 241 | 20230615 | 150600 | 4150378480 | 16950 | 16940 | 16950 | 16940 | 828 |
| 242 | 20230615 | 150500 | 4136350290 | 16940 | 16930 | 16940 | 16930 | 77 |
| 243 | 20230615 | 150400 | 4135046420 | 16940 | 16940 | 16940 | 16930 | 286 |
| 244 | 20230615 | 150300 | 4130202020 | 16950 | 16950 | 16950 | 16940 | 193 |
| 245 | 20230615 | 150200 | 4126931720 | 16950 | 16950 | 16960 | 16950 | 339 |
| 246 | 20230615 | 150100 | 4121185560 | 16960 | 16960 | 16960 | 16960 | 586 |
| 247 | 20230615 | 150000 | 4111247000 | 16970 | 16990 | 17000 | 16970 | 457 |
| 248 | 20230615 | 145900 | 4103485900 | 16990 | 17000 | 17010 | 16990 | 660 |
| 249 | 20230615 | 145800 | 4092267730 | 17000 | 17010 | 17010 | 17000 | 262 |
| 250 | 20230615 | 145700 | 4087812200 | 17010 | 17010 | 17010 | 17010 | 303 |
| 251 | 20230615 | 145600 | 4082658170 | 17010 | 17010 | 17010 | 17000 | 161 |
| 252 | 20230615 | 145500 | 4079919960 | 17000 | 16990 | 17000 | 16990 | 1106 |
| 253 | 20230615 | 145400 | 4061121660 | 16990 | 16990 | 16990 | 16990 | 92 |
| 254 | 20230615 | 145300 | 4059558580 | 16980 | 16970 | 16980 | 16970 | 329 |
| 255 | 20230615 | 145200 | 4053975070 | 16970 | 16960 | 16970 | 16960 | 211 |
| 256 | 20230615 | 145100 | 4050396200 | 16950 | 16960 | 16960 | 16950 | 539 |
| 257 | 20230615 | 145000 | 4041255320 | 16960 | 16950 | 16960 | 16950 | 53 |
| 258 | 20230615 | 144900 | 4040356450 | 16950 | 16960 | 16960 | 16950 | 185 |
| 259 | 20230615 | 144800 | 4037219880 | 16950 | 16950 | 16960 | 16950 | 53 |
| 260 | 20230615 | 144700 | 4036321510 | 16960 | 16950 | 16960 | 16950 | 505 |
| 261 | 20230615 | 144600 | 4027760450 | 16950 | 16950 | 16950 | 16950 | 145 |
| 262 | 20230615 | 144500 | 4025302700 | 16950 | 16940 | 16950 | 16940 | 418 |
| 263 | 20230615 | 144400 | 4018217800 | 16940 | 16940 | 16940 | 16940 | 138 |
| 264 | 20230615 | 144300 | 4015880080 | 16940 | 16940 | 16940 | 16940 | 1 |
| 265 | 20230615 | 144200 | 4015863140 | 16940 | 16940 | 16940 | 16940 | 12 |
| 266 | 20230615 | 144100 | 4015659860 | 16940 | 16980 | 16980 | 16940 | 476 |
| 267 | 20230615 | 144000 | 4007585290 | 16980 | 16960 | 16980 | 16960 | 1352 |
| 268 | 20230615 | 143900 | 3984653580 | 16960 | 16940 | 16960 | 16940 | 1789 |
| 269 | 20230615 | 143800 | 3954334220 | 16940 | 16940 | 16940 | 16940 | 33 |
| 270 | 20230615 | 143700 | 3953775200 | 16930 | 16930 | 16930 | 16930 | 2 |
| 271 | 20230615 | 143600 | 3953741340 | 16940 | 16940 | 16940 | 16940 | 12 |
| 272 | 20230615 | 143500 | 3953538060 | 16940 | 16930 | 16940 | 16930 | 59 |
| 273 | 20230615 | 143400 | 3952538910 | 16950 | 16950 | 16950 | 16950 | 100 |
| 274 | 20230615 | 143300 | 3950843910 | 16830 | 16920 | 16940 | 16830 | 1661 |
| 275 | 20230615 | 143200 | 3922751900 | 16910 | 16910 | 16910 | 16910 | 386 |
| 276 | 20230615 | 143100 | 3916224640 | 16910 | 16920 | 16920 | 16910 | 292 |
| 277 | 20230615 | 143000 | 3911285740 | 16910 | 16930 | 16930 | 16910 | 300 |
| 278 | 20230615 | 142900 | 3906210260 | 16930 | 16900 | 16930 | 16900 | 1087 |
| 279 | 20230615 | 142800 | 3887839900 | 16890 | 16930 | 16930 | 16890 | 348 |
| 280 | 20230615 | 142700 | 3881953850 | 16940 | 16880 | 16940 | 16880 | 756 |
| 281 | 20230615 | 142600 | 3869174780 | 16870 | 16850 | 16880 | 16850 | 449 |
| 282 | 20230615 | 142500 | 3861600310 | 16850 | 16830 | 16850 | 16830 | 176 |
| 283 | 20230615 | 142400 | 3858636530 | 16830 | 16830 | 16830 | 16830 | 350 |
| 284 | 20230615 | 142300 | 3852746030 | 16830 | 16830 | 16830 | 16830 | 73 |
| 285 | 20230615 | 142200 | 3851517440 | 16830 | 16820 | 16830 | 16810 | 714 |
| 286 | 20230615 | 142100 | 3839505920 | 16810 | 16800 | 16810 | 16800 | 389 |
| 287 | 20230615 | 142000 | 3832968830 | 16790 | 16860 | 16870 | 16790 | 1220 |
| 288 | 20230615 | 141900 | 3812451510 | 16830 | 16860 | 16860 | 16820 | 245 |
| 289 | 20230615 | 141800 | 3808325210 | 16820 | 16850 | 16850 | 16800 | 5709 |
| 290 | 20230615 | 141700 | 3712294580 | 16850 | 16860 | 16860 | 16850 | 4 |
| 291 | 20230615 | 141600 | 3712227160 | 16860 | 16860 | 16870 | 16860 | 474 |
| 292 | 20230615 | 141500 | 3704235300 | 16860 | 16860 | 16860 | 16860 | 12 |
| 293 | 20230615 | 141400 | 3704032980 | 16870 | 16870 | 16870 | 16860 | 886 |
| 294 | 20230615 | 141300 | 3689088470 | 16880 | 16880 | 16890 | 16880 | 283 |
| 295 | 20230615 | 141200 | 3684311380 | 16930 | 16930 | 16930 | 16930 | 0 |
| 296 | 20230615 | 141100 | 3684311380 | 16930 | 16890 | 16930 | 16870 | 1883 |
| 297 | 20230615 | 141000 | 3652522530 | 16900 | 16920 | 16920 | 16900 | 1399 |
| 298 | 20230615 | 140900 | 3628870970 | 16930 | 16930 | 16930 | 16930 | 1292 |
| 299 | 20230615 | 140800 | 3606997410 | 16930 | 16930 | 16930 | 16930 | 100 |
| 300 | 20230615 | 140700 | 3605304410 | 16930 | 16940 | 16940 | 16930 | 380 |
| 301 | 20230615 | 140600 | 3598868390 | 16940 | 16940 | 16940 | 16940 | 129 |
| 302 | 20230615 | 140500 | 3596683130 | 16940 | 16940 | 16940 | 16940 | 25 |
| 303 | 20230615 | 140400 | 3596259630 | 16940 | 16950 | 16950 | 16940 | 164 |
| 304 | 20230615 | 140300 | 3593481170 | 16940 | 16940 | 16940 | 16940 | 100 |
| 305 | 20230615 | 140200 | 3591787170 | 16950 | 16950 | 16950 | 16950 | 0 |
| 306 | 20230615 | 140100 | 3591787170 | 16950 | 16950 | 16950 | 16950 | 100 |
| 307 | 20230615 | 140000 | 3590092170 | 16950 | 16950 | 16950 | 16950 | 38 |
| 308 | 20230615 | 135900 | 3589448070 | 16950 | 16940 | 16950 | 16940 | 19 |
| 309 | 20230615 | 135800 | 3589126050 | 16940 | 16940 | 16940 | 16940 | 294 |
| 310 | 20230615 | 135700 | 3584145690 | 16940 | 16940 | 16940 | 16930 | 229 |
| 311 | 20230615 | 135600 | 3580266630 | 16940 | 16940 | 16940 | 16940 | 100 |
| 312 | 20230615 | 135500 | 3578572630 | 16940 | 16940 | 16940 | 16940 | 5 |
| 313 | 20230615 | 135400 | 3578487930 | 16930 | 16940 | 16940 | 16930 | 165 |
| 314 | 20230615 | 135300 | 3575694120 | 16950 | 16950 | 16950 | 16950 | 5 |
| 315 | 20230615 | 135200 | 3575609370 | 16950 | 16930 | 16950 | 16930 | 252 |
| 316 | 20230615 | 135100 | 3571339480 | 16930 | 16930 | 16930 | 16930 | 11 |
| 317 | 20230615 | 135000 | 3571153250 | 16930 | 16940 | 16940 | 16930 | 302 |
| 318 | 20230615 | 134900 | 3566037570 | 16940 | 16930 | 16940 | 16930 | 23 |
| 319 | 20230615 | 134800 | 3565647960 | 16910 | 16910 | 16920 | 16910 | 205 |
| 320 | 20230615 | 134700 | 3562180740 | 16910 | 16910 | 16920 | 16910 | 338 |
| 321 | 20230615 | 134600 | 3556463840 | 16910 | 16910 | 16910 | 16910 | 538 |
| 322 | 20230615 | 134500 | 3547366260 | 16900 | 16900 | 16900 | 16900 | 237 |
| 323 | 20230615 | 134400 | 3543360960 | 16900 | 16900 | 16900 | 16900 | 407 |
| 324 | 20230615 | 134300 | 3536482660 | 16900 | 16900 | 16900 | 16900 | 102 |
| 325 | 20230615 | 134200 | 3534758860 | 16910 | 16910 | 16910 | 16910 | 0 |
| 326 | 20230615 | 134100 | 3534758860 | 16910 | 16930 | 16930 | 16910 | 234 |
| 327 | 20230615 | 134000 | 3530799920 | 16930 | 16910 | 16930 | 16910 | 89 |
| 328 | 20230615 | 133900 | 3529294890 | 16900 | 16900 | 16900 | 16900 | 190 |
| 329 | 20230615 | 133800 | 3526083890 | 16900 | 16910 | 16930 | 16900 | 66 |
| 330 | 20230615 | 133700 | 3524967120 | 16910 | 16900 | 16910 | 16900 | 60 |
| 331 | 20230615 | 133600 | 3523953090 | 16910 | 16890 | 16910 | 16890 | 121 |
| 332 | 20230615 | 133500 | 3521907660 | 16890 | 16900 | 16920 | 16890 | 3907 |
| 333 | 20230615 | 133400 | 3455878730 | 16900 | 16890 | 16900 | 16890 | 1150 |
| 334 | 20230615 | 133300 | 3436443890 | 16890 | 16910 | 16910 | 16890 | 1966 |
| 335 | 20230615 | 133200 | 3403215090 | 16910 | 16910 | 16920 | 16900 | 168 |
| 336 | 20230615 | 133100 | 3400374230 | 16910 | 16910 | 16920 | 16910 | 154 |
| 337 | 20230615 | 133000 | 3397770070 | 16910 | 16920 | 16920 | 16910 | 641 |
| 338 | 20230615 | 132900 | 3386930630 | 16920 | 16930 | 16930 | 16920 | 1542 |
| 339 | 20230615 | 132800 | 3360833410 | 16940 | 16940 | 16950 | 16930 | 190 |
| 340 | 20230615 | 132700 | 3357616270 | 16940 | 16950 | 16950 | 16940 | 321 |
| 341 | 20230615 | 132600 | 3352178480 | 16940 | 16960 | 16960 | 16940 | 316 |
| 342 | 20230615 | 132500 | 3346823620 | 16960 | 16950 | 16960 | 16950 | 2 |
| 343 | 20230615 | 132400 | 3346789710 | 16960 | 16960 | 16960 | 16960 | 25 |
| 344 | 20230615 | 132300 | 3346365710 | 16960 | 16950 | 16960 | 16950 | 11 |
| 345 | 20230615 | 132200 | 3346179250 | 16960 | 16960 | 16960 | 16960 | 11 |
| 346 | 20230615 | 132100 | 3345992690 | 16950 | 16950 | 16950 | 16950 | 90 |
| 347 | 20230615 | 132000 | 3344467190 | 16940 | 16940 | 16940 | 16930 | 1173 |
| 348 | 20230615 | 131900 | 3324597970 | 16930 | 16950 | 16950 | 16930 | 222 |
| 349 | 20230615 | 131800 | 3320837180 | 16940 | 16940 | 16940 | 16940 | 200 |
| 350 | 20230615 | 131700 | 3317449180 | 16940 | 16950 | 16950 | 16940 | 322 |
| 351 | 20230615 | 131600 | 3311993470 | 16950 | 16950 | 16950 | 16950 | 254 |
| 352 | 20230615 | 131500 | 3307688170 | 16950 | 16950 | 16950 | 16950 | 375 |
| 353 | 20230615 | 131400 | 3301331920 | 16950 | 16970 | 16970 | 16950 | 841 |
| 354 | 20230615 | 131300 | 3287069730 | 16970 | 16970 | 16970 | 16960 | 28 |
| 355 | 20230615 | 131200 | 3286594830 | 16960 | 16960 | 16960 | 16960 | 140 |
| 356 | 20230615 | 131100 | 3284220430 | 16970 | 16960 | 16970 | 16960 | 154 |
| 357 | 20230615 | 131000 | 3281608580 | 16960 | 16970 | 16970 | 16960 | 787 |
| 358 | 20230615 | 130900 | 3268259950 | 16970 | 16970 | 16970 | 16960 | 287 |
| 359 | 20230615 | 130800 | 3263389690 | 16970 | 16980 | 16980 | 16970 | 260 |
| 360 | 20230615 | 130700 | 3258976380 | 16970 | 16980 | 16990 | 16970 | 1128 |
| 361 | 20230615 | 130600 | 3239815660 | 16980 | 16980 | 16980 | 16980 | 53 |
| 362 | 20230615 | 130500 | 3238915720 | 16980 | 16990 | 16990 | 16980 | 285 |
| 363 | 20230615 | 130400 | 3234073580 | 17000 | 17020 | 17020 | 17000 | 1064 |
| 364 | 20230615 | 130300 | 3215978410 | 17020 | 17020 | 17020 | 17020 | 105 |
| 365 | 20230615 | 130200 | 3214191310 | 17020 | 17030 | 17030 | 17020 | 211 |
| 366 | 20230615 | 130100 | 3210598510 | 17030 | 17040 | 17040 | 17030 | 268 |
| 367 | 20230615 | 130000 | 3206033680 | 17040 | 17040 | 17050 | 17030 | 20 |
| 368 | 20230615 | 125900 | 3205692880 | 17040 | 17020 | 17050 | 17020 | 1317 |
| 369 | 20230615 | 125800 | 3183268520 | 17020 | 17020 | 17020 | 17010 | 34 |
| 370 | 20230615 | 125700 | 3182689850 | 17020 | 17010 | 17020 | 17010 | 146 |
| 371 | 20230615 | 125600 | 3180206280 | 17010 | 17010 | 17010 | 17010 | 214 |
| 372 | 20230615 | 125500 | 3176566140 | 17010 | 17010 | 17020 | 17010 | 26 |
| 373 | 20230615 | 125400 | 3176123830 | 17020 | 17000 | 17020 | 17000 | 524 |
| 374 | 20230615 | 125300 | 3167212960 | 17000 | 16940 | 17000 | 16940 | 2525 |
| 375 | 20230615 | 125200 | 3124351880 | 16940 | 16930 | 16940 | 16920 | 257 |
| 376 | 20230615 | 125100 | 3120001850 | 16930 | 16930 | 16940 | 16930 | 736 |
| 377 | 20230615 | 125000 | 3107538580 | 16930 | 16930 | 16930 | 16920 | 436 |
| 378 | 20230615 | 124900 | 3100158100 | 16920 | 16900 | 16930 | 16900 | 283 |
| 379 | 20230615 | 124800 | 3095369940 | 16900 | 16890 | 16900 | 16890 | 1157 |
| 380 | 20230615 | 124700 | 3075821030 | 16890 | 16890 | 16890 | 16890 | 7 |
| 381 | 20230615 | 124600 | 3075702800 | 16850 | 16860 | 16860 | 16850 | 1077 |
| 382 | 20230615 | 124500 | 3057544820 | 16860 | 16860 | 16860 | 16860 | 1 |
| 383 | 20230615 | 124400 | 3057527960 | 16850 | 16860 | 16860 | 16850 | 71 |
| 384 | 20230615 | 124300 | 3056331450 | 16850 | 16870 | 16870 | 16850 | 294 |
| 385 | 20230615 | 124200 | 3051374610 | 16860 | 16870 | 16900 | 16860 | 461 |
| 386 | 20230615 | 124100 | 3043592760 | 16870 | 16860 | 16870 | 16860 | 95 |
| 387 | 20230615 | 124000 | 3041991050 | 16860 | 16850 | 16860 | 16850 | 25 |
| 388 | 20230615 | 123900 | 3041569790 | 16860 | 16860 | 16860 | 16840 | 535 |
| 389 | 20230615 | 123800 | 3032553150 | 16860 | 16880 | 16880 | 16860 | 221 |
| 390 | 20230615 | 123700 | 3028825380 | 16880 | 16870 | 16880 | 16870 | 69 |
| 391 | 20230615 | 123600 | 3027661200 | 16870 | 16870 | 16870 | 16870 | 10 |
| 392 | 20230615 | 123500 | 3027492500 | 16860 | 16850 | 16860 | 16850 | 475 |
| 393 | 20230615 | 123400 | 3019484990 | 16850 | 16850 | 16850 | 16850 | 112 |
| 394 | 20230615 | 123300 | 3017597790 | 16850 | 16840 | 16850 | 16840 | 446 |
| 395 | 20230615 | 123200 | 3010085640 | 16840 | 16840 | 16850 | 16840 | 240 |
| 396 | 20230615 | 123100 | 3006043650 | 16840 | 16840 | 16850 | 16830 | 196 |
| 397 | 20230615 | 123000 | 3002743290 | 16840 | 16840 | 16840 | 16830 | 206 |
| 398 | 20230615 | 122900 | 2999275200 | 16850 | 16850 | 16850 | 16850 | 5 |
| 399 | 20230615 | 122800 | 2999190950 | 16840 | 16840 | 16850 | 16840 | 331 |
| 400 | 20230615 | 122700 | 2993616750 | 16840 | 16840 | 16840 | 16840 | 95 |
| 401 | 20230615 | 122600 | 2992016950 | 16840 | 16830 | 16840 | 16830 | 68 |
| 402 | 20230615 | 122500 | 2990872360 | 16840 | 16830 | 16840 | 16830 | 357 |
| 403 | 20230615 | 122400 | 2984863890 | 16820 | 16830 | 16830 | 16820 | 15 |
| 404 | 20230615 | 122300 | 2984611540 | 16820 | 16820 | 16820 | 16820 | 369 |
| 405 | 20230615 | 122200 | 2978404960 | 16820 | 16830 | 16840 | 16820 | 238 |
| 406 | 20230615 | 122100 | 2974399330 | 16830 | 16840 | 16850 | 16830 | 238 |
| 407 | 20230615 | 122000 | 2970392770 | 16830 | 16850 | 16850 | 16830 | 70 |
| 408 | 20230615 | 121900 | 2969214070 | 16850 | 16850 | 16850 | 16820 | 1034 |
| 409 | 20230615 | 121800 | 2951802710 | 16850 | 16850 | 16850 | 16850 | 0 |
| 410 | 20230615 | 121700 | 2951802710 | 16850 | 16850 | 16850 | 16840 | 487 |
| 411 | 20230615 | 121600 | 2943597780 | 16860 | 16880 | 16880 | 16860 | 195 |
| 412 | 20230615 | 121500 | 2940307210 | 16880 | 16880 | 16880 | 16880 | 531 |
| 413 | 20230615 | 121400 | 2931343930 | 16880 | 16840 | 16880 | 16840 | 602 |
| 414 | 20230615 | 121300 | 2921191520 | 16830 | 16820 | 16830 | 16820 | 710 |
| 415 | 20230615 | 121200 | 2909245830 | 16820 | 16820 | 16820 | 16810 | 131 |
| 416 | 20230615 | 121100 | 2907042560 | 16820 | 16810 | 16820 | 16810 | 199 |
| 417 | 20230615 | 121000 | 2903696340 | 16810 | 16820 | 16820 | 16810 | 289 |
| 418 | 20230615 | 120900 | 2898835960 | 16820 | 16810 | 16820 | 16810 | 188 |
| 419 | 20230615 | 120800 | 2895675440 | 16810 | 16820 | 16820 | 16810 | 54 |
| 420 | 20230615 | 120700 | 2894767380 | 16820 | 16820 | 16820 | 16820 | 44 |
| 421 | 20230615 | 120600 | 2894027300 | 16820 | 16780 | 16820 | 16780 | 2932 |
| 422 | 20230615 | 120500 | 2844759080 | 16780 | 16760 | 16780 | 16760 | 651 |
| 423 | 20230615 | 120400 | 2833842220 | 16750 | 16740 | 16750 | 16740 | 1378 |
| 424 | 20230615 | 120300 | 2810760730 | 16750 | 16750 | 16750 | 16750 | 7 |
| 425 | 20230615 | 120200 | 2810643480 | 16750 | 16740 | 16750 | 16740 | 203 |
| 426 | 20230615 | 120100 | 2807245240 | 16740 | 16740 | 16740 | 16730 | 68 |
| 427 | 20230615 | 120000 | 2806106940 | 16740 | 16750 | 16750 | 16730 | 614 |
| 428 | 20230615 | 115900 | 2795828010 | 16750 | 16750 | 16750 | 16750 | 96 |
| 429 | 20230615 | 115800 | 2794220010 | 16740 | 16750 | 16750 | 16740 | 23 |
| 430 | 20230615 | 115700 | 2793834820 | 16750 | 16730 | 16750 | 16730 | 725 |
| 431 | 20230615 | 115600 | 2781703000 | 16720 | 16720 | 16730 | 16720 | 716 |
| 432 | 20230615 | 115500 | 2769731380 | 16720 | 16730 | 16730 | 16720 | 1103 |
| 433 | 20230615 | 115400 | 2751280950 | 16740 | 16740 | 16750 | 16740 | 194 |
| 434 | 20230615 | 115300 | 2748033190 | 16750 | 16750 | 16750 | 16740 | 377 |
| 435 | 20230615 | 115200 | 2741721590 | 16750 | 16760 | 16760 | 16750 | 154 |
| 436 | 20230615 | 115100 | 2739142080 | 16750 | 16740 | 16750 | 16740 | 373 |
| 437 | 20230615 | 115000 | 2732895330 | 16740 | 16740 | 16750 | 16740 | 202 |
| 438 | 20230615 | 114900 | 2729513750 | 16740 | 16740 | 16740 | 16740 | 449 |
| 439 | 20230615 | 114800 | 2721997490 | 16730 | 16740 | 16740 | 16730 | 399 |
| 440 | 20230615 | 114700 | 2715318630 | 16730 | 16750 | 16750 | 16730 | 1095 |
| 441 | 20230615 | 114600 | 2696979580 | 16730 | 16730 | 16730 | 16730 | 40 |
| 442 | 20230615 | 114500 | 2696310380 | 16730 | 16740 | 16740 | 16720 | 560 |
| 443 | 20230615 | 114400 | 2686943350 | 16750 | 16760 | 16760 | 16740 | 56 |
| 444 | 20230615 | 114300 | 2686005450 | 16760 | 16750 | 16760 | 16730 | 48 |
| 445 | 20230615 | 114200 | 2685201390 | 16780 | 16720 | 16780 | 16720 | 1428 |
| 446 | 20230615 | 114100 | 2661319820 | 16720 | 16750 | 16750 | 16720 | 8195 |
| 447 | 20230615 | 114000 | 2524160490 | 16750 | 16780 | 16780 | 16750 | 1514 |
| 448 | 20230615 | 113900 | 2498792750 | 16780 | 16780 | 16790 | 16780 | 1218 |
| 449 | 20230615 | 113800 | 2478354700 | 16770 | 16770 | 16770 | 16770 | 117 |
| 450 | 20230615 | 113700 | 2476392610 | 16770 | 16770 | 16770 | 16760 | 537 |
| 451 | 20230615 | 113600 | 2467388120 | 16770 | 16770 | 16770 | 16770 | 274 |
| 452 | 20230615 | 113500 | 2462793140 | 16770 | 16770 | 16770 | 16770 | 94 |
| 453 | 20230615 | 113400 | 2461216760 | 16770 | 16760 | 16770 | 16750 | 604 |
| 454 | 20230615 | 113300 | 2451093640 | 16760 | 16750 | 16760 | 16740 | 500 |
| 455 | 20230615 | 113200 | 2442719080 | 16750 | 16760 | 16760 | 16750 | 264 |
| 456 | 20230615 | 113100 | 2438296880 | 16760 | 16760 | 16760 | 16760 | 106 |
| 457 | 20230615 | 113000 | 2436520320 | 16760 | 16750 | 16760 | 16740 | 629 |
| 458 | 20230615 | 112900 | 2425984320 | 16760 | 16760 | 16760 | 16750 | 472 |
| 459 | 20230615 | 112800 | 2418074300 | 16760 | 16760 | 16760 | 16750 | 462 |
| 460 | 20230615 | 112700 | 2410331230 | 16760 | 16750 | 16760 | 16750 | 291 |
| 461 | 20230615 | 112600 | 2405454670 | 16760 | 16760 | 16760 | 16750 | 509 |
| 462 | 20230615 | 112500 | 2396924360 | 16760 | 16760 | 16760 | 16760 | 224 |
| 463 | 20230615 | 112400 | 2393170120 | 16770 | 16760 | 16770 | 16760 | 182 |
| 464 | 20230615 | 112300 | 2390118780 | 16760 | 16750 | 16760 | 16750 | 923 |
| 465 | 20230615 | 112200 | 2374655000 | 16750 | 16770 | 16770 | 16750 | 311 |
| 466 | 20230615 | 112100 | 2369444830 | 16770 | 16770 | 16770 | 16770 | 13 |
| 467 | 20230615 | 112000 | 2369226820 | 16770 | 16770 | 16770 | 16760 | 71 |
| 468 | 20230615 | 111900 | 2368036510 | 16770 | 16760 | 16770 | 16760 | 212 |
| 469 | 20230615 | 111800 | 2364483370 | 16770 | 16750 | 16770 | 16750 | 335 |
| 470 | 20230615 | 111700 | 2358870370 | 16760 | 16760 | 16760 | 16760 | 146 |
| 471 | 20230615 | 111600 | 2356423410 | 16760 | 16760 | 16760 | 16750 | 280 |
| 472 | 20230615 | 111500 | 2351732310 | 16760 | 16770 | 16770 | 16760 | 1030 |
| 473 | 20230615 | 111400 | 2334468300 | 16760 | 16770 | 16780 | 16760 | 572 |
| 474 | 20230615 | 111300 | 2324876510 | 16770 | 16770 | 16770 | 16760 | 1150 |
| 475 | 20230615 | 111200 | 2305592080 | 16770 | 16760 | 16770 | 16760 | 370 |
| 476 | 20230615 | 111100 | 2299388400 | 16740 | 16740 | 16740 | 16730 | 507 |
| 477 | 20230615 | 111000 | 2290903020 | 16740 | 16730 | 16770 | 16720 | 1610 |
| 478 | 20230615 | 110900 | 2263967590 | 16750 | 16790 | 16790 | 16720 | 2707 |
| 479 | 20230615 | 110800 | 2218613450 | 16790 | 16770 | 16800 | 16770 | 1111 |
| 480 | 20230615 | 110700 | 2199959210 | 16770 | 16780 | 16790 | 16770 | 1243 |
| 481 | 20230615 | 110600 | 2179105390 | 16780 | 16760 | 16810 | 16740 | 2561 |
| 482 | 20230615 | 110500 | 2136170250 | 16770 | 16790 | 16800 | 16770 | 3351 |
| 483 | 20230615 | 110400 | 2079946110 | 16800 | 16820 | 16820 | 16790 | 4369 |
| 484 | 20230615 | 110300 | 2006509760 | 16820 | 16830 | 16830 | 16810 | 1286 |
| 485 | 20230615 | 110200 | 1984882340 | 16830 | 16830 | 16830 | 16820 | 376 |
| 486 | 20230615 | 110100 | 1978554470 | 16830 | 16870 | 16870 | 16820 | 4224 |
| 487 | 20230615 | 110000 | 1907423210 | 16870 | 16900 | 16900 | 16870 | 1333 |
| 488 | 20230615 | 105900 | 1884926760 | 16880 | 16930 | 16930 | 16880 | 2224 |
| 489 | 20230615 | 105800 | 1847336150 | 16910 | 16930 | 16930 | 16910 | 522 |
| 490 | 20230615 | 105700 | 1838506330 | 16920 | 16920 | 16930 | 16920 | 78 |
| 491 | 20230615 | 105600 | 1837186250 | 16920 | 16930 | 16930 | 16910 | 1117 |
| 492 | 20230615 | 105500 | 1818289150 | 16910 | 16920 | 16920 | 16910 | 915 |
| 493 | 20230615 | 105400 | 1802808910 | 16920 | 16920 | 16920 | 16910 | 2064 |
| 494 | 20230615 | 105300 | 1767890650 | 16920 | 16980 | 16980 | 16920 | 3218 |
| 495 | 20230615 | 105200 | 1713362080 | 16980 | 17000 | 17000 | 16980 | 428 |
| 496 | 20230615 | 105100 | 1706090460 | 17000 | 17000 | 17010 | 17000 | 4174 |
| 497 | 20230615 | 105000 | 1635124490 | 17000 | 17010 | 17010 | 17000 | 4836 |
| 498 | 20230615 | 104900 | 1552890640 | 17010 | 17050 | 17060 | 17010 | 1762 |
| 499 | 20230615 | 104800 | 1522875300 | 17050 | 17090 | 17090 | 17050 | 1925 |
| 500 | 20230615 | 104700 | 1490007090 | 17100 | 17100 | 17110 | 17080 | 6923 |
| 501 | 20230615 | 104600 | 1371633530 | 17100 | 17110 | 17110 | 17100 | 729 |
| 502 | 20230615 | 104500 | 1359163160 | 17110 | 17120 | 17130 | 17110 | 7474 |
| 503 | 20230615 | 104400 | 1231261690 | 17120 | 17130 | 17130 | 17120 | 556 |
| 504 | 20230615 | 104300 | 1221741370 | 17130 | 17120 | 17130 | 17120 | 212 |
| 505 | 20230615 | 104200 | 1218110860 | 17120 | 17120 | 17130 | 17120 | 710 |
| 506 | 20230615 | 104100 | 1205955460 | 17120 | 17130 | 17130 | 17120 | 661 |
| 507 | 20230615 | 104000 | 1194637280 | 17130 | 17130 | 17130 | 17120 | 797 |
| 508 | 20230615 | 103900 | 1180987690 | 17130 | 17130 | 17130 | 17120 | 2092 |
| 509 | 20230615 | 103800 | 1145172180 | 17120 | 17130 | 17130 | 17120 | 1692 |
| 510 | 20230615 | 103700 | 1116196210 | 17130 | 17140 | 17140 | 17130 | 464 |
| 511 | 20230615 | 103600 | 1108247770 | 17130 | 17130 | 17140 | 17130 | 1248 |
| 512 | 20230615 | 103500 | 1086857720 | 17140 | 17130 | 17140 | 17130 | 29 |
| 513 | 20230615 | 103400 | 1086360940 | 17130 | 17150 | 17150 | 17130 | 1459 |
| 514 | 20230615 | 103300 | 1061361080 | 17150 | 17150 | 17150 | 17150 | 837 |
| 515 | 20230615 | 103200 | 1047006530 | 17150 | 17180 | 17180 | 17150 | 963 |
| 516 | 20230615 | 103100 | 1030482080 | 17180 | 17180 | 17180 | 17170 | 58 |
| 517 | 20230615 | 103000 | 1029486010 | 17180 | 17180 | 17180 | 17180 | 84 |
| 518 | 20230615 | 102900 | 1028042890 | 17180 | 17160 | 17180 | 17150 | 553 |
| 519 | 20230615 | 102800 | 1018553070 | 17170 | 17160 | 17170 | 17160 | 397 |
| 520 | 20230615 | 102700 | 1011740170 | 17160 | 17160 | 17160 | 17160 | 151 |
| 521 | 20230615 | 102600 | 1009149010 | 17150 | 17130 | 17150 | 17120 | 1320 |
| 522 | 20230615 | 102500 | 986527020 | 17150 | 17210 | 17210 | 17130 | 3161 |
| 523 | 20230615 | 102400 | 932262900 | 17210 | 17230 | 17230 | 17210 | 1036 |
| 524 | 20230615 | 102300 | 914428900 | 17230 | 17230 | 17240 | 17220 | 974 |
| 525 | 20230615 | 102200 | 897646560 | 17230 | 17240 | 17250 | 17230 | 781 |
| 526 | 20230615 | 102100 | 884181490 | 17240 | 17270 | 17270 | 17240 | 674 |
| 527 | 20230615 | 102000 | 872553250 | 17270 | 17290 | 17300 | 17270 | 967 |
| 528 | 20230615 | 101900 | 855843620 | 17290 | 17330 | 17330 | 17290 | 1493 |
| 529 | 20230615 | 101800 | 829997300 | 17330 | 17340 | 17340 | 17330 | 213 |
| 530 | 20230615 | 101700 | 826305520 | 17330 | 17410 | 17410 | 17330 | 3028 |
| 531 | 20230615 | 101600 | 773654390 | 17410 | 17410 | 17410 | 17400 | 615 |
| 532 | 20230615 | 101500 | 762948210 | 17420 | 17430 | 17430 | 17410 | 435 |
| 533 | 20230615 | 101400 | 755369870 | 17430 | 17430 | 17430 | 17420 | 123 |
| 534 | 20230615 | 101300 | 753226380 | 17430 | 17420 | 17430 | 17420 | 143 |
| 535 | 20230615 | 101200 | 750734300 | 17420 | 17470 | 17470 | 17420 | 3538 |
| 536 | 20230615 | 101100 | 689017390 | 17470 | 17470 | 17470 | 17470 | 360 |
| 537 | 20230615 | 101000 | 682728190 | 17470 | 17470 | 17470 | 17460 | 281 |
| 538 | 20230615 | 100900 | 677819370 | 17470 | 17490 | 17490 | 17450 | 5177 |
| 539 | 20230615 | 100800 | 587345900 | 17500 | 17500 | 17500 | 17500 | 620 |
| 540 | 20230615 | 100700 | 576495900 | 17500 | 17510 | 17510 | 17500 | 407 |
| 541 | 20230615 | 100600 | 569371110 | 17510 | 17510 | 17510 | 17510 | 10 |
| 542 | 20230615 | 100500 | 569196010 | 17510 | 17510 | 17510 | 17510 | 356 |
| 543 | 20230615 | 100400 | 562962450 | 17510 | 17510 | 17510 | 17510 | 10 |
| 544 | 20230615 | 100300 | 562787350 | 17510 | 17510 | 17510 | 17510 | 442 |
| 545 | 20230615 | 100200 | 555047930 | 17510 | 17510 | 17510 | 17510 | 10 |
| 546 | 20230615 | 100100 | 554872830 | 17510 | 17500 | 17510 | 17500 | 930 |
| 547 | 20230615 | 100000 | 538597430 | 17500 | 17510 | 17510 | 17500 | 31 |
| 548 | 20230615 | 095900 | 538054920 | 17500 | 17500 | 17510 | 17500 | 90 |
| 549 | 20230615 | 095800 | 536479720 | 17510 | 17510 | 17510 | 17510 | 409 |
| 550 | 20230615 | 095700 | 529318130 | 17510 | 17500 | 17510 | 17500 | 341 |
| 551 | 20230615 | 095600 | 523347230 | 17510 | 17510 | 17510 | 17510 | 10 |
| 552 | 20230615 | 095500 | 523172130 | 17510 | 17500 | 17510 | 17500 | 198 |
| 553 | 20230615 | 095400 | 519707030 | 17500 | 17490 | 17500 | 17490 | 1425 |
| 554 | 20230615 | 095300 | 494777870 | 17490 | 17490 | 17490 | 17490 | 1 |
| 555 | 20230615 | 095200 | 494760380 | 17490 | 17480 | 17490 | 17480 | 370 |
| 556 | 20230615 | 095100 | 488292690 | 17490 | 17500 | 17500 | 17490 | 583 |
| 557 | 20230615 | 095000 | 478094920 | 17500 | 17500 | 17500 | 17500 | 3 |
| 558 | 20230615 | 094900 | 478042420 | 17490 | 17490 | 17490 | 17480 | 845 |
| 559 | 20230615 | 094800 | 463263560 | 17490 | 17490 | 17500 | 17490 | 1187 |
| 560 | 20230615 | 094700 | 442502830 | 17500 | 17500 | 17500 | 17500 | 1346 |
| 561 | 20230615 | 094600 | 418947830 | 17510 | 17510 | 17510 | 17510 | 822 |
| 562 | 20230615 | 094500 | 404554610 | 17510 | 17520 | 17520 | 17510 | 202 |
| 563 | 20230615 | 094400 | 401017580 | 17520 | 17520 | 17520 | 17520 | 661 |
| 564 | 20230615 | 094300 | 389436860 | 17510 | 17520 | 17520 | 17510 | 278 |
| 565 | 20230615 | 094200 | 384566880 | 17520 | 17520 | 17520 | 17520 | 436 |
| 566 | 20230615 | 094100 | 376928160 | 17520 | 17530 | 17530 | 17520 | 38 |
| 567 | 20230615 | 094000 | 376262320 | 17530 | 17520 | 17530 | 17520 | 384 |
| 568 | 20230615 | 093900 | 369534630 | 17520 | 17520 | 17520 | 17520 | 898 |
| 569 | 20230615 | 093800 | 353801670 | 17520 | 17530 | 17530 | 17520 | 137 |
| 570 | 20230615 | 093700 | 351400070 | 17530 | 17530 | 17530 | 17520 | 693 |
| 571 | 20230615 | 093600 | 339257070 | 17530 | 17530 | 17530 | 17530 | 178 |
| 572 | 20230615 | 093500 | 336136730 | 17530 | 17550 | 17550 | 17530 | 140 |
| 573 | 20230615 | 093400 | 333681900 | 17550 | 17550 | 17550 | 17540 | 212 |
| 574 | 20230615 | 093300 | 329962310 | 17550 | 17530 | 17550 | 17530 | 226 |
| 575 | 20230615 | 093200 | 326000510 | 17530 | 17530 | 17530 | 17520 | 29 |
| 576 | 20230615 | 093100 | 325492150 | 17530 | 17530 | 17530 | 17520 | 47 |
| 577 | 20230615 | 093000 | 324668340 | 17520 | 17520 | 17530 | 17520 | 537 |
| 578 | 20230615 | 092900 | 315259340 | 17530 | 17550 | 17550 | 17530 | 71 |
| 579 | 20230615 | 092800 | 314013630 | 17550 | 17550 | 17550 | 17550 | 39 |
| 580 | 20230615 | 092700 | 313329180 | 17520 | 17540 | 17540 | 17510 | 1165 |
| 581 | 20230615 | 092600 | 292896060 | 17540 | 17560 | 17560 | 17540 | 721 |
| 582 | 20230615 | 092500 | 280247600 | 17560 | 17540 | 17560 | 17540 | 265 |
| 583 | 20230615 | 092400 | 275597250 | 17540 | 17530 | 17540 | 17530 | 60 |
| 584 | 20230615 | 092300 | 274545020 | 17530 | 17500 | 17530 | 17500 | 118 |
| 585 | 20230615 | 092200 | 272477290 | 17500 | 17500 | 17500 | 17500 | 243 |
| 586 | 20230615 | 092100 | 268224790 | 17500 | 17510 | 17510 | 17500 | 448 |
| 587 | 20230615 | 092000 | 260384510 | 17500 | 17510 | 17510 | 17500 | 644 |
| 588 | 20230615 | 091900 | 249109340 | 17520 | 17540 | 17540 | 17520 | 111 |
| 589 | 20230615 | 091800 | 247162420 | 17540 | 17540 | 17540 | 17520 | 165 |
| 590 | 20230615 | 091700 | 244268960 | 17540 | 17500 | 17540 | 17490 | 1618 |
| 591 | 20230615 | 091600 | 215958160 | 17490 | 17510 | 17510 | 17490 | 487 |
| 592 | 20230615 | 091500 | 207437390 | 17510 | 17550 | 17550 | 17510 | 1103 |
| 593 | 20230615 | 091400 | 188091960 | 17560 | 17560 | 17560 | 17560 | 73 |
| 594 | 20230615 | 091300 | 186810080 | 17600 | 17550 | 17600 | 17550 | 262 |
| 595 | 20230615 | 091200 | 182209680 | 17550 | 17550 | 17550 | 17550 | 554 |
| 596 | 20230615 | 091100 | 172486980 | 17540 | 17520 | 17540 | 17510 | 738 |
| 597 | 20230615 | 091000 | 159548610 | 17520 | 17500 | 17520 | 17490 | 1581 |
| 598 | 20230615 | 090900 | 131875450 | 17500 | 17510 | 17510 | 17500 | 384 |
| 599 | 20230615 | 090800 | 125155390 | 17520 | 17510 | 17520 | 17500 | 543 |
| 600 | 20230615 | 090700 | 115646970 | 17510 | 17550 | 17550 | 17500 | 371 |
| 601 | 20230615 | 090600 | 109146360 | 17550 | 17560 | 17620 | 17530 | 1774 |
| 602 | 20230615 | 090500 | 78025560 | 17540 | 17620 | 17630 | 17530 | 879 |
| 603 | 20230615 | 090400 | 62595580 | 17620 | 17520 | 17630 | 17520 | 174 |
| 604 | 20230615 | 090300 | 59536880 | 17500 | 17640 | 17640 | 17500 | 477 |
| 605 | 20230615 | 090200 | 51158640 | 17640 | 17620 | 17640 | 17620 | 377 |
| 606 | 20230615 | 090100 | 44511680 | 17500 | 17570 | 17570 | 17490 | 1737 |
| 607 | 20230615 | 090000 | 14110760 | 17570 | 17620 | 17620 | 17570 | 801 |