33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 192200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 5319 |
| 3 | 20230612 | 192100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20230612 | 192000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20230612 | 191900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20230612 | 191800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20230612 | 191700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20230612 | 191600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20230612 | 191500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20230612 | 191400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20230612 | 191300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20230612 | 191200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20230612 | 191100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20230612 | 191000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20230612 | 190900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20230612 | 190800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20230612 | 190700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20230612 | 190600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20230612 | 190500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20230612 | 190400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20230612 | 190300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20230612 | 190200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20230612 | 190100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20230612 | 190000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20230612 | 185900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20230612 | 185800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20230612 | 185700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20230612 | 185600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20230612 | 185500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20230612 | 185400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20230612 | 185300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20230612 | 185200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 5319 |
| 33 | 20230612 | 185100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20230612 | 185000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20230612 | 184900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20230612 | 184800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20230612 | 184700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20230612 | 184600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20230612 | 184500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20230612 | 184400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20230612 | 184300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20230612 | 184200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20230612 | 184100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20230612 | 184000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20230612 | 183900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20230612 | 183800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20230612 | 183700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20230612 | 183600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20230612 | 183500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20230612 | 183400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20230612 | 183300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20230612 | 183200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20230612 | 183100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20230612 | 183000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20230612 | 182900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20230612 | 182800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20230612 | 182700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20230612 | 182600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20230612 | 182500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20230612 | 182400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20230612 | 182300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20230612 | 182200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 5319 |
| 63 | 20230612 | 182100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20230612 | 182000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20230612 | 181900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20230612 | 181800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20230612 | 181700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20230612 | 181600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20230612 | 181500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20230612 | 181400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20230612 | 181300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20230612 | 181200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20230612 | 181100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20230612 | 181000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20230612 | 180900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20230612 | 180800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20230612 | 180700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20230612 | 180600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20230612 | 180500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20230612 | 180400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20230612 | 180300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20230612 | 180200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20230612 | 180100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20230612 | 180000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20230612 | 175900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20230612 | 175800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20230612 | 175700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20230612 | 175600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20230612 | 175500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20230612 | 175400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20230612 | 175300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20230612 | 175200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 5319 |
| 93 | 20230612 | 175100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20230612 | 175000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20230612 | 174900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20230612 | 174800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20230612 | 174700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20230612 | 174600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20230612 | 174500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20230612 | 174400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20230612 | 174300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20230612 | 174200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20230612 | 174100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20230612 | 174000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20230612 | 173900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20230612 | 173800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20230612 | 173700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20230612 | 173600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20230612 | 173500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20230612 | 173400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20230612 | 173300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20230612 | 173200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20230612 | 173100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20230612 | 173000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20230612 | 172900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20230612 | 172800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20230612 | 172700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20230612 | 172600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20230612 | 172500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20230612 | 172400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20230612 | 172300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20230612 | 172200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 5319 |
| 123 | 20230612 | 172100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20230612 | 172000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20230612 | 171900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20230612 | 171800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20230612 | 171700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20230612 | 171600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20230612 | 171500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20230612 | 171400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20230612 | 171300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20230612 | 171200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20230612 | 171100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20230612 | 171000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20230612 | 170900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20230612 | 170800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20230612 | 170700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20230612 | 170600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20230612 | 170500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20230612 | 170400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20230612 | 170300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20230612 | 170200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20230612 | 170100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20230612 | 170000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20230612 | 165900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20230612 | 165800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20230612 | 165700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20230612 | 165600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20230612 | 165500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20230612 | 165400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20230612 | 165300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20230612 | 165200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 5319 |
| 153 | 20230612 | 165100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20230612 | 165000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20230612 | 164900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20230612 | 164800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20230612 | 164700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20230612 | 164600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20230612 | 164500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20230612 | 164400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20230612 | 164300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20230612 | 164200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20230612 | 164100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20230612 | 164000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20230612 | 163900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20230612 | 163800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20230612 | 163700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20230612 | 163600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20230612 | 163500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20230612 | 163400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20230612 | 163300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20230612 | 163200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20230612 | 163100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20230612 | 163000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20230612 | 162900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20230612 | 162800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20230612 | 162700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20230612 | 162600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20230612 | 162500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20230612 | 162400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20230612 | 162300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20230612 | 162200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 5319 |
| 183 | 20230612 | 162100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20230612 | 162000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20230612 | 161900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20230612 | 161800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20230612 | 161700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20230612 | 161600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 189 | 20230612 | 161500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 190 | 20230612 | 161400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 191 | 20230612 | 161300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 192 | 20230612 | 161200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 193 | 20230612 | 161100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 194 | 20230612 | 161000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 195 | 20230612 | 160900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 196 | 20230612 | 160800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 197 | 20230612 | 160700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 198 | 20230612 | 160600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 199 | 20230612 | 160500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 200 | 20230612 | 160400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 201 | 20230612 | 160300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 202 | 20230612 | 160200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 203 | 20230612 | 160100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 204 | 20230612 | 160000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 205 | 20230612 | 155900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 206 | 20230612 | 155800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 207 | 20230612 | 155700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 208 | 20230612 | 155600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 209 | 20230612 | 155500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 210 | 20230612 | 155400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 211 | 20230612 | 155300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 212 | 20230612 | 155200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 5319 |
| 213 | 20230612 | 155100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 214 | 20230612 | 155000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 215 | 20230612 | 154900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 216 | 20230612 | 154800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 217 | 20230612 | 154700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 218 | 20230612 | 154600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 219 | 20230612 | 154500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 220 | 20230612 | 154400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 221 | 20230612 | 154300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 222 | 20230612 | 154200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 223 | 20230612 | 154100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 224 | 20230612 | 154000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 225 | 20230612 | 153900 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 226 | 20230612 | 153800 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 227 | 20230612 | 153700 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 228 | 20230612 | 153600 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 229 | 20230612 | 153500 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 230 | 20230612 | 153400 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 231 | 20230612 | 153300 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 232 | 20230612 | 153200 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 233 | 20230612 | 153100 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 0 |
| 234 | 20230612 | 153000 | 6305594560 | 16700 | 16700 | 16700 | 16700 | 5319 |
| 235 | 20230612 | 152900 | 6216767260 | 16700 | 16700 | 16700 | 16700 | 0 |
| 236 | 20230612 | 152800 | 6216767260 | 16700 | 16700 | 16700 | 16700 | 0 |
| 237 | 20230612 | 152700 | 6216767260 | 16700 | 16700 | 16700 | 16700 | 0 |
| 238 | 20230612 | 152600 | 6216767260 | 16700 | 16700 | 16700 | 16700 | 0 |
| 239 | 20230612 | 152500 | 6216767260 | 16700 | 16700 | 16700 | 16700 | 0 |
| 240 | 20230612 | 152400 | 6216767260 | 16700 | 16700 | 16700 | 16700 | 0 |
| 241 | 20230612 | 152300 | 6216767260 | 16700 | 16700 | 16700 | 16700 | 0 |
| 242 | 20230612 | 152200 | 6216767260 | 16700 | 16700 | 16700 | 16700 | 0 |
| 243 | 20230612 | 152100 | 6216767260 | 16700 | 16700 | 16700 | 16700 | 0 |
| 244 | 20230612 | 152000 | 6216767260 | 16700 | 16700 | 16700 | 16700 | 0 |
| 245 | 20230612 | 151900 | 6216767260 | 16700 | 16700 | 16710 | 16700 | 1691 |
| 246 | 20230612 | 151800 | 6188520160 | 16700 | 16750 | 16750 | 16700 | 3605 |
| 247 | 20230612 | 151700 | 6128257520 | 16750 | 16760 | 16760 | 16740 | 1056 |
| 248 | 20230612 | 151600 | 6110571060 | 16760 | 16760 | 16760 | 16750 | 1544 |
| 249 | 20230612 | 151500 | 6084708620 | 16760 | 16710 | 16760 | 16710 | 5063 |
| 250 | 20230612 | 151400 | 5999895200 | 16720 | 16720 | 16730 | 16710 | 1275 |
| 251 | 20230612 | 151300 | 5978578250 | 16720 | 16740 | 16740 | 16720 | 3015 |
| 252 | 20230612 | 151200 | 5928127540 | 16740 | 16730 | 16740 | 16730 | 54 |
| 253 | 20230612 | 151100 | 5927223640 | 16730 | 16730 | 16740 | 16730 | 266 |
| 254 | 20230612 | 151000 | 5922772750 | 16740 | 16730 | 16740 | 16730 | 23 |
| 255 | 20230612 | 150900 | 5922387770 | 16740 | 16730 | 16740 | 16720 | 166 |
| 256 | 20230612 | 150800 | 5919609250 | 16730 | 16740 | 16750 | 16730 | 709 |
| 257 | 20230612 | 150700 | 5907742640 | 16730 | 16750 | 16750 | 16730 | 698 |
| 258 | 20230612 | 150600 | 5896060940 | 16750 | 16750 | 16750 | 16750 | 3061 |
| 259 | 20230612 | 150500 | 5844789190 | 16740 | 16740 | 16750 | 16730 | 878 |
| 260 | 20230612 | 150400 | 5830093100 | 16750 | 16750 | 16750 | 16750 | 121 |
| 261 | 20230612 | 150300 | 5828066350 | 16740 | 16740 | 16750 | 16740 | 347 |
| 262 | 20230612 | 150200 | 5822254210 | 16740 | 16740 | 16740 | 16740 | 404 |
| 263 | 20230612 | 150100 | 5815491250 | 16740 | 16740 | 16740 | 16730 | 210 |
| 264 | 20230612 | 150000 | 5811977770 | 16740 | 16730 | 16740 | 16730 | 307 |
| 265 | 20230612 | 145900 | 5806841450 | 16740 | 16740 | 16740 | 16740 | 88 |
| 266 | 20230612 | 145800 | 5805368330 | 16740 | 16740 | 16740 | 16730 | 372 |
| 267 | 20230612 | 145700 | 5799141100 | 16740 | 16730 | 16740 | 16730 | 319 |
| 268 | 20230612 | 145600 | 5793802710 | 16730 | 16740 | 16740 | 16730 | 1235 |
| 269 | 20230612 | 145500 | 5773138910 | 16740 | 16740 | 16740 | 16740 | 2 |
| 270 | 20230612 | 145400 | 5773105430 | 16740 | 16750 | 16750 | 16730 | 1316 |
| 271 | 20230612 | 145300 | 5751075530 | 16750 | 16750 | 16750 | 16740 | 612 |
| 272 | 20230612 | 145200 | 5740825380 | 16750 | 16750 | 16750 | 16750 | 92 |
| 273 | 20230612 | 145100 | 5739284380 | 16750 | 16750 | 16750 | 16750 | 94 |
| 274 | 20230612 | 145000 | 5737709880 | 16760 | 16750 | 16760 | 16740 | 1036 |
| 275 | 20230612 | 144900 | 5720365330 | 16750 | 16760 | 16760 | 16750 | 106 |
| 276 | 20230612 | 144800 | 5718589780 | 16740 | 16740 | 16740 | 16740 | 480 |
| 277 | 20230612 | 144700 | 5710554580 | 16740 | 16760 | 16770 | 16740 | 2377 |
| 278 | 20230612 | 144600 | 5670736120 | 16770 | 16770 | 16770 | 16770 | 262 |
| 279 | 20230612 | 144500 | 5666342380 | 16770 | 16770 | 16770 | 16740 | 1615 |
| 280 | 20230612 | 144400 | 5639282830 | 16780 | 16780 | 16780 | 16770 | 836 |
| 281 | 20230612 | 144300 | 5625258820 | 16780 | 16770 | 16780 | 16750 | 2574 |
| 282 | 20230612 | 144200 | 5582080360 | 16770 | 16790 | 16790 | 16750 | 1943 |
| 283 | 20230612 | 144100 | 5549492520 | 16790 | 16780 | 16790 | 16780 | 450 |
| 284 | 20230612 | 144000 | 5541941420 | 16780 | 16780 | 16790 | 16780 | 791 |
| 285 | 20230612 | 143900 | 5528664850 | 16780 | 16780 | 16790 | 16730 | 1250 |
| 286 | 20230612 | 143800 | 5507711150 | 16780 | 16750 | 16780 | 16750 | 2680 |
| 287 | 20230612 | 143700 | 5462805160 | 16750 | 16780 | 16780 | 16740 | 1893 |
| 288 | 20230612 | 143600 | 5431081840 | 16800 | 16790 | 16810 | 16780 | 4341 |
| 289 | 20230612 | 143500 | 5358153900 | 16780 | 16640 | 16800 | 16640 | 7079 |
| 290 | 20230612 | 143400 | 5239675570 | 16640 | 16590 | 16640 | 16590 | 3571 |
| 291 | 20230612 | 143300 | 5180383970 | 16600 | 16600 | 16620 | 16600 | 1396 |
| 292 | 20230612 | 143200 | 5157210270 | 16600 | 16620 | 16630 | 16600 | 70 |
| 293 | 20230612 | 143100 | 5156047380 | 16630 | 16610 | 16630 | 16600 | 1927 |
| 294 | 20230612 | 143000 | 5124051150 | 16610 | 16630 | 16640 | 16610 | 732 |
| 295 | 20230612 | 142900 | 5111884060 | 16640 | 16640 | 16640 | 16640 | 17 |
| 296 | 20230612 | 142800 | 5111601180 | 16640 | 16640 | 16640 | 16630 | 772 |
| 297 | 20230612 | 142700 | 5098757560 | 16650 | 16650 | 16650 | 16650 | 0 |
| 298 | 20230612 | 142600 | 5098757560 | 16650 | 16640 | 16650 | 16640 | 93 |
| 299 | 20230612 | 142500 | 5097209990 | 16650 | 16660 | 16660 | 16640 | 150 |
| 300 | 20230612 | 142400 | 5094712380 | 16650 | 16630 | 16660 | 16630 | 70 |
| 301 | 20230612 | 142300 | 5093547450 | 16630 | 16630 | 16630 | 16630 | 766 |
| 302 | 20230612 | 142200 | 5080808870 | 16620 | 16630 | 16630 | 16620 | 77 |
| 303 | 20230612 | 142100 | 5079528960 | 16630 | 16630 | 16630 | 16620 | 31 |
| 304 | 20230612 | 142000 | 5079013670 | 16630 | 16630 | 16630 | 16630 | 19 |
| 305 | 20230612 | 141900 | 5078697700 | 16630 | 16650 | 16650 | 16630 | 42 |
| 306 | 20230612 | 141800 | 5077999210 | 16650 | 16630 | 16650 | 16630 | 182 |
| 307 | 20230612 | 141700 | 5074970250 | 16630 | 16650 | 16650 | 16630 | 173 |
| 308 | 20230612 | 141600 | 5072089870 | 16650 | 16660 | 16660 | 16650 | 88 |
| 309 | 20230612 | 141500 | 5070624410 | 16650 | 16670 | 16670 | 16650 | 156 |
| 310 | 20230612 | 141400 | 5068025800 | 16670 | 16670 | 16670 | 16660 | 16 |
| 311 | 20230612 | 141300 | 5067759130 | 16660 | 16670 | 16670 | 16660 | 10 |
| 312 | 20230612 | 141200 | 5067592500 | 16670 | 16670 | 16670 | 16670 | 20 |
| 313 | 20230612 | 141100 | 5067259100 | 16660 | 16670 | 16670 | 16660 | 83 |
| 314 | 20230612 | 141000 | 5065876270 | 16670 | 16660 | 16670 | 16660 | 105 |
| 315 | 20230612 | 140900 | 5064125940 | 16660 | 16670 | 16670 | 16660 | 202 |
| 316 | 20230612 | 140800 | 5060758620 | 16670 | 16670 | 16670 | 16670 | 29 |
| 317 | 20230612 | 140700 | 5060275190 | 16670 | 16670 | 16670 | 16670 | 1 |
| 318 | 20230612 | 140600 | 5060258520 | 16680 | 16600 | 16690 | 16600 | 491 |
| 319 | 20230612 | 140500 | 5052066170 | 16670 | 16590 | 16670 | 16580 | 734 |
| 320 | 20230612 | 140400 | 5039860710 | 16590 | 16590 | 16590 | 16590 | 682 |
| 321 | 20230612 | 140300 | 5028546330 | 16590 | 16620 | 16620 | 16580 | 1680 |
| 322 | 20230612 | 140200 | 5000665080 | 16620 | 16620 | 16620 | 16610 | 526 |
| 323 | 20230612 | 140100 | 4991924210 | 16610 | 16610 | 16610 | 16610 | 120 |
| 324 | 20230612 | 140000 | 4989931010 | 16610 | 16610 | 16610 | 16610 | 74 |
| 325 | 20230612 | 135900 | 4988701870 | 16610 | 16610 | 16610 | 16610 | 46 |
| 326 | 20230612 | 135800 | 4987937810 | 16610 | 16600 | 16610 | 16600 | 31 |
| 327 | 20230612 | 135700 | 4987422980 | 16610 | 16610 | 16610 | 16610 | 132 |
| 328 | 20230612 | 135600 | 4985230460 | 16600 | 16610 | 16610 | 16600 | 52 |
| 329 | 20230612 | 135500 | 4984366750 | 16610 | 16610 | 16610 | 16610 | 48 |
| 330 | 20230612 | 135400 | 4983569470 | 16610 | 16610 | 16610 | 16600 | 821 |
| 331 | 20230612 | 135300 | 4969938340 | 16610 | 16610 | 16610 | 16610 | 624 |
| 332 | 20230612 | 135200 | 4959573700 | 16620 | 16620 | 16620 | 16620 | 70 |
| 333 | 20230612 | 135100 | 4958410300 | 16620 | 16630 | 16630 | 16610 | 571 |
| 334 | 20230612 | 135000 | 4948919700 | 16640 | 16650 | 16650 | 16640 | 682 |
| 335 | 20230612 | 134900 | 4937571030 | 16670 | 16670 | 16670 | 16670 | 153 |
| 336 | 20230612 | 134800 | 4935020520 | 16640 | 16650 | 16680 | 16630 | 109 |
| 337 | 20230612 | 134700 | 4933207690 | 16650 | 16650 | 16650 | 16650 | 212 |
| 338 | 20230612 | 134600 | 4929677890 | 16630 | 16630 | 16650 | 16630 | 53 |
| 339 | 20230612 | 134500 | 4928796430 | 16630 | 16630 | 16630 | 16630 | 23 |
| 340 | 20230612 | 134400 | 4928413940 | 16630 | 16600 | 16630 | 16600 | 111 |
| 341 | 20230612 | 134300 | 4926569930 | 16600 | 16610 | 16630 | 16600 | 20 |
| 342 | 20230612 | 134200 | 4926237750 | 16600 | 16600 | 16600 | 16600 | 0 |
| 343 | 20230612 | 134100 | 4926237750 | 16600 | 16600 | 16600 | 16600 | 3 |
| 344 | 20230612 | 134000 | 4926187950 | 16600 | 16590 | 16600 | 16590 | 506 |
| 345 | 20230612 | 133900 | 4917793030 | 16590 | 16590 | 16590 | 16590 | 200 |
| 346 | 20230612 | 133800 | 4914475030 | 16590 | 16590 | 16590 | 16590 | 168 |
| 347 | 20230612 | 133700 | 4911687910 | 16590 | 16600 | 16600 | 16580 | 209 |
| 348 | 20230612 | 133600 | 4908222000 | 16590 | 16590 | 16590 | 16580 | 993 |
| 349 | 20230612 | 133500 | 4891748190 | 16590 | 16590 | 16590 | 16590 | 1171 |
| 350 | 20230612 | 133400 | 4872321300 | 16600 | 16600 | 16600 | 16600 | 294 |
| 351 | 20230612 | 133300 | 4867440900 | 16600 | 16600 | 16600 | 16590 | 169 |
| 352 | 20230612 | 133200 | 4864636120 | 16600 | 16600 | 16600 | 16600 | 23 |
| 353 | 20230612 | 133100 | 4864254320 | 16600 | 16600 | 16600 | 16600 | 1 |
| 354 | 20230612 | 133000 | 4864237720 | 16600 | 16610 | 16610 | 16600 | 1438 |
| 355 | 20230612 | 132900 | 4840366870 | 16610 | 16610 | 16610 | 16610 | 1 |
| 356 | 20230612 | 132800 | 4840350260 | 16600 | 16600 | 16610 | 16600 | 78 |
| 357 | 20230612 | 132700 | 4839054760 | 16610 | 16610 | 16610 | 16610 | 2 |
| 358 | 20230612 | 132600 | 4839021540 | 16610 | 16600 | 16610 | 16600 | 24 |
| 359 | 20230612 | 132500 | 4838623120 | 16600 | 16610 | 16610 | 16600 | 95 |
| 360 | 20230612 | 132400 | 4837045440 | 16600 | 16600 | 16610 | 16600 | 388 |
| 361 | 20230612 | 132300 | 4830604500 | 16600 | 16600 | 16600 | 16600 | 350 |
| 362 | 20230612 | 132200 | 4824794500 | 16590 | 16590 | 16590 | 16590 | 190 |
| 363 | 20230612 | 132100 | 4821642400 | 16580 | 16590 | 16590 | 16580 | 278 |
| 364 | 20230612 | 132000 | 4817030670 | 16590 | 16600 | 16600 | 16590 | 101 |
| 365 | 20230612 | 131900 | 4815354750 | 16600 | 16600 | 16600 | 16600 | 223 |
| 366 | 20230612 | 131800 | 4811652950 | 16600 | 16600 | 16600 | 16600 | 30 |
| 367 | 20230612 | 131700 | 4811154950 | 16600 | 16600 | 16600 | 16600 | 330 |
| 368 | 20230612 | 131600 | 4805676950 | 16600 | 16600 | 16610 | 16600 | 1726 |
| 369 | 20230612 | 131500 | 4777025250 | 16610 | 16620 | 16620 | 16610 | 670 |
| 370 | 20230612 | 131400 | 4765896350 | 16620 | 16620 | 16620 | 16620 | 263 |
| 371 | 20230612 | 131300 | 4761525290 | 16620 | 16620 | 16620 | 16620 | 308 |
| 372 | 20230612 | 131200 | 4756406330 | 16630 | 16630 | 16630 | 16620 | 271 |
| 373 | 20230612 | 131100 | 4751900750 | 16630 | 16630 | 16630 | 16630 | 232 |
| 374 | 20230612 | 131000 | 4748042590 | 16640 | 16630 | 16640 | 16630 | 60 |
| 375 | 20230612 | 130900 | 4747044690 | 16640 | 16650 | 16650 | 16640 | 1057 |
| 376 | 20230612 | 130800 | 4729456200 | 16650 | 16650 | 16650 | 16650 | 252 |
| 377 | 20230612 | 130700 | 4725260400 | 16650 | 16650 | 16650 | 16650 | 948 |
| 378 | 20230612 | 130600 | 4709476200 | 16650 | 16650 | 16650 | 16650 | 120 |
| 379 | 20230612 | 130500 | 4707478200 | 16650 | 16650 | 16650 | 16650 | 153 |
| 380 | 20230612 | 130400 | 4704930750 | 16650 | 16650 | 16650 | 16650 | 52 |
| 381 | 20230612 | 130300 | 4704064950 | 16650 | 16670 | 16670 | 16650 | 1447 |
| 382 | 20230612 | 130200 | 4679959420 | 16700 | 16700 | 16700 | 16700 | 0 |
| 383 | 20230612 | 130100 | 4679959420 | 16700 | 16700 | 16700 | 16700 | 400 |
| 384 | 20230612 | 130000 | 4673279420 | 16700 | 16700 | 16700 | 16700 | 51 |
| 385 | 20230612 | 125900 | 4672427720 | 16700 | 16700 | 16700 | 16700 | 201 |
| 386 | 20230612 | 125800 | 4669071020 | 16700 | 16670 | 16700 | 16670 | 33 |
| 387 | 20230612 | 125700 | 4668520100 | 16680 | 16680 | 16680 | 16680 | 6 |
| 388 | 20230612 | 125600 | 4668420020 | 16680 | 16700 | 16700 | 16680 | 93 |
| 389 | 20230612 | 125500 | 4666867580 | 16700 | 16670 | 16700 | 16670 | 13 |
| 390 | 20230612 | 125400 | 4666650540 | 16660 | 16670 | 16670 | 16660 | 254 |
| 391 | 20230612 | 125300 | 4662417880 | 16670 | 16670 | 16670 | 16670 | 0 |
| 392 | 20230612 | 125200 | 4662417880 | 16670 | 16670 | 16670 | 16670 | 17 |
| 393 | 20230612 | 125100 | 4662134490 | 16670 | 16670 | 16670 | 16670 | 1 |
| 394 | 20230612 | 125000 | 4662117820 | 16670 | 16670 | 16670 | 16660 | 19 |
| 395 | 20230612 | 124900 | 4661801150 | 16670 | 16670 | 16670 | 16670 | 5 |
| 396 | 20230612 | 124800 | 4661717800 | 16660 | 16660 | 16660 | 16660 | 21 |
| 397 | 20230612 | 124700 | 4661367940 | 16660 | 16660 | 16660 | 16660 | 100 |
| 398 | 20230612 | 124600 | 4659701940 | 16650 | 16650 | 16650 | 16650 | 0 |
| 399 | 20230612 | 124500 | 4659701940 | 16650 | 16650 | 16650 | 16650 | 183 |
| 400 | 20230612 | 124400 | 4656654990 | 16650 | 16660 | 16660 | 16650 | 150 |
| 401 | 20230612 | 124300 | 4654156220 | 16660 | 16670 | 16670 | 16660 | 153 |
| 402 | 20230612 | 124200 | 4651606110 | 16680 | 16680 | 16680 | 16680 | 185 |
| 403 | 20230612 | 124100 | 4648520310 | 16690 | 16710 | 16710 | 16690 | 763 |
| 404 | 20230612 | 124000 | 4635776890 | 16720 | 16710 | 16720 | 16710 | 95 |
| 405 | 20230612 | 123900 | 4634189170 | 16700 | 16700 | 16700 | 16700 | 28 |
| 406 | 20230612 | 123800 | 4633721570 | 16720 | 16700 | 16720 | 16700 | 37 |
| 407 | 20230612 | 123700 | 4633103650 | 16700 | 16700 | 16700 | 16700 | 641 |
| 408 | 20230612 | 123600 | 4622398950 | 16700 | 16700 | 16700 | 16700 | 0 |
| 409 | 20230612 | 123500 | 4622398950 | 16700 | 16720 | 16720 | 16700 | 55 |
| 410 | 20230612 | 123400 | 4621480150 | 16700 | 16710 | 16710 | 16700 | 391 |
| 411 | 20230612 | 123300 | 4614948450 | 16700 | 16730 | 16730 | 16700 | 172 |
| 412 | 20230612 | 123200 | 4612072570 | 16730 | 16720 | 16730 | 16720 | 139 |
| 413 | 20230612 | 123100 | 4609747200 | 16720 | 16720 | 16720 | 16720 | 61 |
| 414 | 20230612 | 123000 | 4608727280 | 16700 | 16700 | 16710 | 16700 | 536 |
| 415 | 20230612 | 122900 | 4599775080 | 16710 | 16710 | 16710 | 16710 | 28 |
| 416 | 20230612 | 122800 | 4599307200 | 16700 | 16700 | 16700 | 16700 | 61 |
| 417 | 20230612 | 122700 | 4598288500 | 16700 | 16710 | 16710 | 16700 | 1070 |
| 418 | 20230612 | 122600 | 4580418160 | 16710 | 16710 | 16720 | 16710 | 451 |
| 419 | 20230612 | 122500 | 4572881410 | 16720 | 16720 | 16730 | 16720 | 54 |
| 420 | 20230612 | 122400 | 4571978230 | 16730 | 16730 | 16730 | 16720 | 398 |
| 421 | 20230612 | 122300 | 4565322000 | 16740 | 16740 | 16740 | 16710 | 44 |
| 422 | 20230612 | 122200 | 4564586380 | 16740 | 16750 | 16750 | 16740 | 6 |
| 423 | 20230612 | 122100 | 4564485930 | 16720 | 16710 | 16720 | 16700 | 262 |
| 424 | 20230612 | 122000 | 4560105870 | 16710 | 16720 | 16720 | 16710 | 536 |
| 425 | 20230612 | 121900 | 4551148290 | 16720 | 16730 | 16760 | 16720 | 605 |
| 426 | 20230612 | 121800 | 4541020790 | 16760 | 16730 | 16770 | 16730 | 1217 |
| 427 | 20230612 | 121700 | 4520627830 | 16740 | 16650 | 16750 | 16650 | 871 |
| 428 | 20230612 | 121600 | 4506081170 | 16650 | 16670 | 16670 | 16650 | 99 |
| 429 | 20230612 | 121500 | 4504431880 | 16670 | 16650 | 16670 | 16650 | 1278 |
| 430 | 20230612 | 121400 | 4483152480 | 16630 | 16630 | 16640 | 16630 | 548 |
| 431 | 20230612 | 121300 | 4474034260 | 16630 | 16600 | 16630 | 16590 | 147 |
| 432 | 20230612 | 121200 | 4471590610 | 16580 | 16580 | 16580 | 16580 | 1 |
| 433 | 20230612 | 121100 | 4471574030 | 16630 | 16620 | 16630 | 16550 | 1753 |
| 434 | 20230612 | 121000 | 4442503640 | 16620 | 16620 | 16630 | 16620 | 735 |
| 435 | 20230612 | 120900 | 4430287920 | 16630 | 16630 | 16640 | 16630 | 164 |
| 436 | 20230612 | 120800 | 4427560580 | 16630 | 16620 | 16630 | 16620 | 391 |
| 437 | 20230612 | 120700 | 4421061180 | 16620 | 16620 | 16620 | 16620 | 49 |
| 438 | 20230612 | 120600 | 4420246800 | 16620 | 16630 | 16630 | 16620 | 101 |
| 439 | 20230612 | 120500 | 4418567180 | 16630 | 16630 | 16630 | 16630 | 61 |
| 440 | 20230612 | 120400 | 4417552750 | 16650 | 16640 | 16650 | 16630 | 320 |
| 441 | 20230612 | 120300 | 4412229090 | 16640 | 16640 | 16640 | 16640 | 602 |
| 442 | 20230612 | 120200 | 4402211810 | 16640 | 16640 | 16640 | 16640 | 8 |
| 443 | 20230612 | 120100 | 4402078690 | 16630 | 16600 | 16630 | 16600 | 1403 |
| 444 | 20230612 | 120000 | 4378787330 | 16600 | 16600 | 16600 | 16600 | 2 |
| 445 | 20230612 | 115900 | 4378754130 | 16600 | 16600 | 16600 | 16590 | 506 |
| 446 | 20230612 | 115800 | 4370358140 | 16600 | 16600 | 16600 | 16600 | 24 |
| 447 | 20230612 | 115700 | 4369959740 | 16600 | 16590 | 16600 | 16590 | 378 |
| 448 | 20230612 | 115600 | 4363686190 | 16600 | 16590 | 16600 | 16590 | 78 |
| 449 | 20230612 | 115500 | 4362391990 | 16590 | 16600 | 16600 | 16590 | 728 |
| 450 | 20230612 | 115400 | 4350314420 | 16600 | 16600 | 16600 | 16590 | 87 |
| 451 | 20230612 | 115300 | 4348870470 | 16600 | 16600 | 16600 | 16590 | 194 |
| 452 | 20230612 | 115200 | 4345650110 | 16600 | 16590 | 16600 | 16590 | 5 |
| 453 | 20230612 | 115100 | 4345567150 | 16590 | 16590 | 16590 | 16590 | 12 |
| 454 | 20230612 | 115000 | 4345368070 | 16590 | 16600 | 16600 | 16590 | 135 |
| 455 | 20230612 | 114900 | 4343127120 | 16600 | 16600 | 16600 | 16600 | 220 |
| 456 | 20230612 | 114800 | 4339475120 | 16600 | 16590 | 16600 | 16590 | 135 |
| 457 | 20230612 | 114700 | 4337234130 | 16600 | 16600 | 16600 | 16600 | 145 |
| 458 | 20230612 | 114600 | 4334827130 | 16600 | 16600 | 16600 | 16580 | 246 |
| 459 | 20230612 | 114500 | 4330743550 | 16600 | 16590 | 16600 | 16580 | 1506 |
| 460 | 20230612 | 114400 | 4305745750 | 16590 | 16590 | 16590 | 16590 | 640 |
| 461 | 20230612 | 114300 | 4295128150 | 16590 | 16550 | 16590 | 16550 | 4962 |
| 462 | 20230612 | 114200 | 4212956290 | 16530 | 16520 | 16530 | 16520 | 1569 |
| 463 | 20230612 | 114100 | 4187033710 | 16510 | 16520 | 16520 | 16510 | 352 |
| 464 | 20230612 | 114000 | 4181218680 | 16510 | 16510 | 16510 | 16510 | 20 |
| 465 | 20230612 | 113900 | 4180888480 | 16510 | 16520 | 16520 | 16510 | 352 |
| 466 | 20230612 | 113800 | 4175073450 | 16520 | 16510 | 16520 | 16510 | 17 |
| 467 | 20230612 | 113700 | 4174792650 | 16500 | 16510 | 16510 | 16500 | 2233 |
| 468 | 20230612 | 113600 | 4137946770 | 16500 | 16520 | 16520 | 16500 | 175 |
| 469 | 20230612 | 113500 | 4135058460 | 16520 | 16510 | 16520 | 16510 | 1047 |
| 470 | 20230612 | 113400 | 4117772080 | 16520 | 16520 | 16520 | 16510 | 359 |
| 471 | 20230612 | 113300 | 4111841520 | 16520 | 16520 | 16520 | 16520 | 23 |
| 472 | 20230612 | 113200 | 4111461560 | 16510 | 16520 | 16520 | 16510 | 140 |
| 473 | 20230612 | 113100 | 4109150060 | 16520 | 16520 | 16520 | 16510 | 132 |
| 474 | 20230612 | 113000 | 4106969440 | 16520 | 16520 | 16520 | 16510 | 135 |
| 475 | 20230612 | 112900 | 4104739290 | 16520 | 16520 | 16520 | 16520 | 174 |
| 476 | 20230612 | 112800 | 4101864810 | 16520 | 16530 | 16530 | 16520 | 22 |
| 477 | 20230612 | 112700 | 4101501180 | 16530 | 16510 | 16530 | 16510 | 232 |
| 478 | 20230612 | 112600 | 4097668750 | 16520 | 16510 | 16520 | 16510 | 444 |
| 479 | 20230612 | 112500 | 4090338080 | 16510 | 16520 | 16520 | 16510 | 399 |
| 480 | 20230612 | 112400 | 4083749730 | 16530 | 16530 | 16530 | 16530 | 74 |
| 481 | 20230612 | 112300 | 4082526510 | 16530 | 16480 | 16530 | 16480 | 1045 |
| 482 | 20230612 | 112200 | 4065285810 | 16500 | 16520 | 16520 | 16480 | 6476 |
| 483 | 20230612 | 112100 | 3958461560 | 16530 | 16530 | 16530 | 16530 | 351 |
| 484 | 20230612 | 112000 | 3952659530 | 16530 | 16540 | 16540 | 16530 | 137 |
| 485 | 20230612 | 111900 | 3950394560 | 16540 | 16540 | 16540 | 16540 | 95 |
| 486 | 20230612 | 111800 | 3948823260 | 16540 | 16530 | 16540 | 16530 | 210 |
| 487 | 20230612 | 111700 | 3945350860 | 16550 | 16550 | 16550 | 16550 | 10 |
| 488 | 20230612 | 111600 | 3945185360 | 16550 | 16530 | 16550 | 16530 | 558 |
| 489 | 20230612 | 111500 | 3935961180 | 16530 | 16550 | 16550 | 16530 | 174 |
| 490 | 20230612 | 111400 | 3933081880 | 16550 | 16540 | 16550 | 16520 | 311 |
| 491 | 20230612 | 111300 | 3927935800 | 16510 | 16530 | 16540 | 16500 | 5631 |
| 492 | 20230612 | 111200 | 3834968500 | 16500 | 16500 | 16500 | 16500 | 6956 |
| 493 | 20230612 | 111100 | 3720194500 | 16490 | 16510 | 16510 | 16490 | 5071 |
| 494 | 20230612 | 111000 | 3636520210 | 16500 | 16550 | 16550 | 16500 | 20382 |
| 495 | 20230612 | 110900 | 3299980850 | 16550 | 16570 | 16570 | 16550 | 5209 |
| 496 | 20230612 | 110800 | 3213753190 | 16570 | 16590 | 16590 | 16570 | 1286 |
| 497 | 20230612 | 110700 | 3192444150 | 16570 | 16580 | 16580 | 16570 | 1105 |
| 498 | 20230612 | 110600 | 3174124150 | 16590 | 16580 | 16590 | 16580 | 72 |
| 499 | 20230612 | 110500 | 3172929890 | 16580 | 16590 | 16590 | 16580 | 764 |
| 500 | 20230612 | 110400 | 3160262090 | 16580 | 16580 | 16590 | 16580 | 846 |
| 501 | 20230612 | 110300 | 3146235400 | 16580 | 16580 | 16580 | 16580 | 406 |
| 502 | 20230612 | 110200 | 3139503920 | 16580 | 16590 | 16590 | 16580 | 771 |
| 503 | 20230612 | 110100 | 3126719720 | 16590 | 16590 | 16590 | 16590 | 99 |
| 504 | 20230612 | 110000 | 3125077310 | 16580 | 16580 | 16590 | 16570 | 1462 |
| 505 | 20230612 | 105900 | 3100837840 | 16590 | 16580 | 16630 | 16570 | 2985 |
| 506 | 20230612 | 105800 | 3051337760 | 16580 | 16610 | 16610 | 16580 | 4518 |
| 507 | 20230612 | 105700 | 2976349450 | 16610 | 16610 | 16610 | 16610 | 308 |
| 508 | 20230612 | 105600 | 2971233570 | 16610 | 16630 | 16630 | 16610 | 882 |
| 509 | 20230612 | 105500 | 2956583490 | 16620 | 16640 | 16640 | 16620 | 246 |
| 510 | 20230612 | 105400 | 2952493630 | 16640 | 16640 | 16640 | 16640 | 13 |
| 511 | 20230612 | 105300 | 2952277310 | 16640 | 16660 | 16660 | 16640 | 226 |
| 512 | 20230612 | 105200 | 2948514420 | 16680 | 16650 | 16680 | 16650 | 226 |
| 513 | 20230612 | 105100 | 2944748870 | 16660 | 16650 | 16660 | 16650 | 110 |
| 514 | 20230612 | 105000 | 2942916600 | 16650 | 16630 | 16650 | 16620 | 531 |
| 515 | 20230612 | 104900 | 2934077950 | 16630 | 16620 | 16630 | 16610 | 245 |
| 516 | 20230612 | 104800 | 2930006000 | 16610 | 16610 | 16610 | 16610 | 119 |
| 517 | 20230612 | 104700 | 2928029410 | 16610 | 16600 | 16610 | 16600 | 202 |
| 518 | 20230612 | 104600 | 2924676190 | 16600 | 16610 | 16610 | 16600 | 57 |
| 519 | 20230612 | 104500 | 2923729490 | 16600 | 16610 | 16620 | 16600 | 573 |
| 520 | 20230612 | 104400 | 2914215250 | 16610 | 16600 | 16610 | 16600 | 312 |
| 521 | 20230612 | 104300 | 2909034130 | 16600 | 16600 | 16610 | 16600 | 194 |
| 522 | 20230612 | 104200 | 2905813690 | 16600 | 16600 | 16610 | 16600 | 696 |
| 523 | 20230612 | 104100 | 2894257970 | 16610 | 16610 | 16620 | 16610 | 763 |
| 524 | 20230612 | 104000 | 2881584510 | 16620 | 16620 | 16630 | 16620 | 511 |
| 525 | 20230612 | 103900 | 2873090290 | 16630 | 16630 | 16630 | 16630 | 89 |
| 526 | 20230612 | 103800 | 2871610220 | 16630 | 16640 | 16640 | 16630 | 213 |
| 527 | 20230612 | 103700 | 2868067400 | 16640 | 16640 | 16640 | 16640 | 333 |
| 528 | 20230612 | 103600 | 2862526280 | 16640 | 16640 | 16640 | 16640 | 86 |
| 529 | 20230612 | 103500 | 2861095240 | 16640 | 16650 | 16650 | 16640 | 225 |
| 530 | 20230612 | 103400 | 2857350150 | 16650 | 16660 | 16660 | 16650 | 641 |
| 531 | 20230612 | 103300 | 2846674420 | 16660 | 16660 | 16660 | 16650 | 402 |
| 532 | 20230612 | 103200 | 2839977780 | 16670 | 16660 | 16670 | 16650 | 176 |
| 533 | 20230612 | 103100 | 2837046610 | 16670 | 16680 | 16680 | 16670 | 285 |
| 534 | 20230612 | 103000 | 2832295350 | 16670 | 16700 | 16700 | 16670 | 355 |
| 535 | 20230612 | 102900 | 2826376360 | 16670 | 16710 | 16710 | 16670 | 144 |
| 536 | 20230612 | 102800 | 2823971610 | 16720 | 16730 | 16730 | 16690 | 1948 |
| 537 | 20230612 | 102700 | 2791413920 | 16730 | 16720 | 16730 | 16720 | 1754 |
| 538 | 20230612 | 102600 | 2762078410 | 16720 | 16710 | 16720 | 16700 | 355 |
| 539 | 20230612 | 102500 | 2756146480 | 16710 | 16700 | 16710 | 16700 | 211 |
| 540 | 20230612 | 102400 | 2752622170 | 16700 | 16690 | 16700 | 16670 | 630 |
| 541 | 20230612 | 102300 | 2742109180 | 16690 | 16690 | 16690 | 16680 | 417 |
| 542 | 20230612 | 102200 | 2735153320 | 16690 | 16680 | 16690 | 16680 | 1148 |
| 543 | 20230612 | 102100 | 2715999590 | 16670 | 16670 | 16670 | 16660 | 605 |
| 544 | 20230612 | 102000 | 2705914340 | 16670 | 16660 | 16670 | 16660 | 43 |
| 545 | 20230612 | 101900 | 2705197930 | 16670 | 16670 | 16670 | 16660 | 167 |
| 546 | 20230612 | 101800 | 2702415680 | 16670 | 16680 | 16680 | 16670 | 19 |
| 547 | 20230612 | 101700 | 2702098930 | 16680 | 16670 | 16680 | 16670 | 38 |
| 548 | 20230612 | 101600 | 2701465190 | 16670 | 16680 | 16680 | 16670 | 216 |
| 549 | 20230612 | 101500 | 2697863320 | 16680 | 16650 | 16680 | 16650 | 29 |
| 550 | 20230612 | 101400 | 2697379780 | 16680 | 16670 | 16680 | 16650 | 235 |
| 551 | 20230612 | 101300 | 2693464560 | 16670 | 16670 | 16670 | 16670 | 144 |
| 552 | 20230612 | 101200 | 2691064080 | 16670 | 16670 | 16680 | 16660 | 460 |
| 553 | 20230612 | 101100 | 2683399240 | 16670 | 16660 | 16670 | 16660 | 964 |
| 554 | 20230612 | 101000 | 2667336370 | 16660 | 16650 | 16670 | 16650 | 107 |
| 555 | 20230612 | 100900 | 2665553750 | 16650 | 16610 | 16650 | 16610 | 425 |
| 556 | 20230612 | 100800 | 2658494060 | 16610 | 16610 | 16650 | 16610 | 381 |
| 557 | 20230612 | 100700 | 2652164610 | 16610 | 16560 | 16610 | 16560 | 1101 |
| 558 | 20230612 | 100600 | 2633913920 | 16560 | 16620 | 16620 | 16560 | 3614 |
| 559 | 20230612 | 100500 | 2573970930 | 16610 | 16670 | 16670 | 16610 | 194 |
| 560 | 20230612 | 100400 | 2570747470 | 16600 | 16610 | 16670 | 16600 | 1454 |
| 561 | 20230612 | 100300 | 2546605350 | 16610 | 16620 | 16620 | 16610 | 1047 |
| 562 | 20230612 | 100200 | 2529209340 | 16670 | 16670 | 16670 | 16670 | 13 |
| 563 | 20230612 | 100100 | 2528992630 | 16670 | 16670 | 16670 | 16620 | 252 |
| 564 | 20230612 | 100000 | 2524798940 | 16680 | 16680 | 16680 | 16610 | 1521 |
| 565 | 20230612 | 095900 | 2499498260 | 16660 | 16690 | 16690 | 16660 | 279 |
| 566 | 20230612 | 095800 | 2494844410 | 16690 | 16680 | 16690 | 16680 | 1014 |
| 567 | 20230612 | 095700 | 2477922800 | 16690 | 16670 | 16690 | 16670 | 3017 |
| 568 | 20230612 | 095600 | 2427608000 | 16670 | 16670 | 16670 | 16670 | 25 |
| 569 | 20230612 | 095500 | 2427191250 | 16670 | 16680 | 16680 | 16660 | 509 |
| 570 | 20230612 | 095400 | 2418705610 | 16680 | 16660 | 16680 | 16660 | 67 |
| 571 | 20230612 | 095300 | 2417588160 | 16680 | 16680 | 16680 | 16680 | 44 |
| 572 | 20230612 | 095200 | 2416854240 | 16670 | 16680 | 16680 | 16670 | 697 |
| 573 | 20230612 | 095100 | 2405228450 | 16680 | 16680 | 16680 | 16620 | 548 |
| 574 | 20230612 | 095000 | 2396102090 | 16680 | 16650 | 16680 | 16640 | 77 |
| 575 | 20230612 | 094900 | 2394818990 | 16660 | 16690 | 16690 | 16650 | 228 |
| 576 | 20230612 | 094800 | 2391015450 | 16640 | 16620 | 16640 | 16620 | 560 |
| 577 | 20230612 | 094700 | 2381705340 | 16630 | 16650 | 16650 | 16620 | 682 |
| 578 | 20230612 | 094600 | 2370363140 | 16650 | 16680 | 16690 | 16650 | 914 |
| 579 | 20230612 | 094500 | 2355142570 | 16680 | 16660 | 16680 | 16650 | 631 |
| 580 | 20230612 | 094400 | 2344630060 | 16650 | 16650 | 16660 | 16650 | 667 |
| 581 | 20230612 | 094300 | 2333519770 | 16650 | 16640 | 16650 | 16630 | 1148 |
| 582 | 20230612 | 094200 | 2314409200 | 16650 | 16590 | 16660 | 16590 | 998 |
| 583 | 20230612 | 094100 | 2297799420 | 16500 | 16650 | 16660 | 16500 | 22318 |
| 584 | 20230612 | 094000 | 1928433260 | 16650 | 16640 | 16670 | 16620 | 733 |
| 585 | 20230612 | 093900 | 1916238800 | 16640 | 16680 | 16680 | 16620 | 1431 |
| 586 | 20230612 | 093800 | 1892415010 | 16680 | 16720 | 16720 | 16670 | 136 |
| 587 | 20230612 | 093700 | 1890144220 | 16720 | 16720 | 16720 | 16720 | 161 |
| 588 | 20230612 | 093600 | 1887452300 | 16730 | 16730 | 16730 | 16600 | 10791 |
| 589 | 20230612 | 093500 | 1707727740 | 16730 | 16700 | 16730 | 16700 | 1021 |
| 590 | 20230612 | 093400 | 1690655630 | 16700 | 16700 | 16710 | 16700 | 443 |
| 591 | 20230612 | 093300 | 1683256120 | 16700 | 16710 | 16730 | 16700 | 727 |
| 592 | 20230612 | 093200 | 1671112190 | 16740 | 16730 | 16740 | 16710 | 1138 |
| 593 | 20230612 | 093100 | 1652083870 | 16720 | 16720 | 16750 | 16710 | 1590 |
| 594 | 20230612 | 093000 | 1625462140 | 16710 | 16680 | 16730 | 16680 | 4093 |
| 595 | 20230612 | 092900 | 1557050760 | 16680 | 16690 | 16700 | 16680 | 894 |
| 596 | 20230612 | 092800 | 1542133200 | 16690 | 16650 | 16700 | 16650 | 566 |
| 597 | 20230612 | 092700 | 1532697630 | 16650 | 16650 | 16700 | 16640 | 3741 |
| 598 | 20230612 | 092600 | 1470360010 | 16640 | 16670 | 16680 | 16640 | 1555 |
| 599 | 20230612 | 092500 | 1444453860 | 16670 | 16700 | 16710 | 16670 | 3880 |
| 600 | 20230612 | 092400 | 1379679920 | 16700 | 16710 | 16710 | 16700 | 393 |
| 601 | 20230612 | 092300 | 1373113900 | 16710 | 16720 | 16720 | 16700 | 1119 |
| 602 | 20230612 | 092200 | 1354417650 | 16720 | 16760 | 16760 | 16700 | 2380 |
| 603 | 20230612 | 092100 | 1314614680 | 16770 | 16780 | 16800 | 16770 | 2140 |
| 604 | 20230612 | 092000 | 1278704440 | 16760 | 16720 | 16760 | 16700 | 2371 |
| 605 | 20230612 | 091900 | 1239044370 | 16720 | 16700 | 16720 | 16700 | 548 |
| 606 | 20230612 | 091800 | 1229886980 | 16700 | 16720 | 16720 | 16700 | 2283 |
| 607 | 20230612 | 091700 | 1191751760 | 16720 | 16720 | 16720 | 16710 | 2783 |
| 608 | 20230612 | 091600 | 1145239640 | 16720 | 16750 | 16750 | 16720 | 3329 |
| 609 | 20230612 | 091500 | 1089548510 | 16750 | 16740 | 16750 | 16740 | 2680 |
| 610 | 20230612 | 091400 | 1044683930 | 16750 | 16760 | 16770 | 16750 | 2617 |
| 611 | 20230612 | 091300 | 1000839380 | 16760 | 16910 | 16910 | 16760 | 10465 |
| 612 | 20230612 | 091200 | 824798540 | 16910 | 16920 | 16920 | 16910 | 78 |
| 613 | 20230612 | 091100 | 823479500 | 16880 | 16920 | 16920 | 16880 | 1427 |
| 614 | 20230612 | 091000 | 799372360 | 16910 | 16990 | 16990 | 16910 | 3398 |
| 615 | 20230612 | 090900 | 741780520 | 16980 | 16930 | 16990 | 16930 | 1145 |
| 616 | 20230612 | 090800 | 722355320 | 16930 | 16880 | 16930 | 16880 | 1303 |
| 617 | 20230612 | 090700 | 700337820 | 16880 | 16830 | 16880 | 16820 | 3176 |
| 618 | 20230612 | 090600 | 646886640 | 16830 | 16830 | 16900 | 16810 | 4372 |
| 619 | 20230612 | 090500 | 573328030 | 16820 | 16900 | 16900 | 16820 | 3202 |
| 620 | 20230612 | 090400 | 519327280 | 16900 | 16930 | 16930 | 16880 | 488 |
| 621 | 20230612 | 090300 | 511072940 | 16910 | 16870 | 16910 | 16830 | 7852 |
| 622 | 20230612 | 090200 | 378628750 | 16860 | 16950 | 16950 | 16860 | 8817 |
| 623 | 20230612 | 090100 | 229486340 | 16950 | 17030 | 17040 | 16940 | 5646 |
| 624 | 20230612 | 090000 | 133672170 | 17030 | 16950 | 17090 | 16950 | 7554 |