30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 1576 |
| 3 | 20230616 | 190200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 4 | 20230616 | 190100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 5 | 20230616 | 190000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 6 | 20230616 | 185900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 7 | 20230616 | 185800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 8 | 20230616 | 185700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 9 | 20230616 | 185600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 10 | 20230616 | 185500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 11 | 20230616 | 185400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 12 | 20230616 | 185300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 13 | 20230616 | 185200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 14 | 20230616 | 185100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 15 | 20230616 | 185000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 16 | 20230616 | 184900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 17 | 20230616 | 184800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 18 | 20230616 | 184700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 19 | 20230616 | 184600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 20 | 20230616 | 184500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 21 | 20230616 | 184400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 22 | 20230616 | 184300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 23 | 20230616 | 184200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 24 | 20230616 | 184100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 25 | 20230616 | 184000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 26 | 20230616 | 183900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 27 | 20230616 | 183800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 28 | 20230616 | 183700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 29 | 20230616 | 183600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 30 | 20230616 | 183500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 31 | 20230616 | 183400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 32 | 20230616 | 183300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 1576 |
| 33 | 20230616 | 183200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 34 | 20230616 | 183100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 35 | 20230616 | 183000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 36 | 20230616 | 182900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 37 | 20230616 | 182800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 38 | 20230616 | 182700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 39 | 20230616 | 182600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 40 | 20230616 | 182500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 41 | 20230616 | 182400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 42 | 20230616 | 182300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 43 | 20230616 | 182200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 44 | 20230616 | 182100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 45 | 20230616 | 182000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 46 | 20230616 | 181900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 47 | 20230616 | 181800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 48 | 20230616 | 181700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 49 | 20230616 | 181600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 50 | 20230616 | 181500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 51 | 20230616 | 181400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 52 | 20230616 | 181300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 53 | 20230616 | 181200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 54 | 20230616 | 181100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 55 | 20230616 | 181000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 56 | 20230616 | 180900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 57 | 20230616 | 180800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 58 | 20230616 | 180700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 59 | 20230616 | 180600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 60 | 20230616 | 180500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 61 | 20230616 | 180400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 62 | 20230616 | 180300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 1576 |
| 63 | 20230616 | 180200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 64 | 20230616 | 180100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 65 | 20230616 | 180000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 66 | 20230616 | 175900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 67 | 20230616 | 175800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 68 | 20230616 | 175700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 69 | 20230616 | 175600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 70 | 20230616 | 175500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 71 | 20230616 | 175400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 72 | 20230616 | 175300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 73 | 20230616 | 175200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 74 | 20230616 | 175100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 75 | 20230616 | 175000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 76 | 20230616 | 174900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 77 | 20230616 | 174800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 78 | 20230616 | 174700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 79 | 20230616 | 174600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 80 | 20230616 | 174500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 81 | 20230616 | 174400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 82 | 20230616 | 174300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 83 | 20230616 | 174200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 84 | 20230616 | 174100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 85 | 20230616 | 174000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 86 | 20230616 | 173900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 87 | 20230616 | 173800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 88 | 20230616 | 173700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 89 | 20230616 | 173600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 90 | 20230616 | 173500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 91 | 20230616 | 173400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 92 | 20230616 | 173300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 1576 |
| 93 | 20230616 | 173200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 94 | 20230616 | 173100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 95 | 20230616 | 173000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 96 | 20230616 | 172900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 97 | 20230616 | 172800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 98 | 20230616 | 172700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 99 | 20230616 | 172600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 100 | 20230616 | 172500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 101 | 20230616 | 172400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 102 | 20230616 | 172300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 103 | 20230616 | 172200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 104 | 20230616 | 172100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 105 | 20230616 | 172000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 106 | 20230616 | 171900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 107 | 20230616 | 171800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 108 | 20230616 | 171700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 109 | 20230616 | 171600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 110 | 20230616 | 171500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 111 | 20230616 | 171400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 112 | 20230616 | 171300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 113 | 20230616 | 171200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 114 | 20230616 | 171100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 115 | 20230616 | 171000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 116 | 20230616 | 170900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 117 | 20230616 | 170800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 118 | 20230616 | 170700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 119 | 20230616 | 170600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 120 | 20230616 | 170500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 121 | 20230616 | 170400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 122 | 20230616 | 170300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 1576 |
| 123 | 20230616 | 170200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 124 | 20230616 | 170100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 125 | 20230616 | 170000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 126 | 20230616 | 165900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 127 | 20230616 | 165800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 128 | 20230616 | 165700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 129 | 20230616 | 165600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 130 | 20230616 | 165500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 131 | 20230616 | 165400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 132 | 20230616 | 165300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 133 | 20230616 | 165200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 134 | 20230616 | 165100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 135 | 20230616 | 165000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 136 | 20230616 | 164900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 137 | 20230616 | 164800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 138 | 20230616 | 164700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 139 | 20230616 | 164600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 140 | 20230616 | 164500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 141 | 20230616 | 164400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 142 | 20230616 | 164300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 143 | 20230616 | 164200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 144 | 20230616 | 164100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 145 | 20230616 | 164000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 146 | 20230616 | 163900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 147 | 20230616 | 163800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 148 | 20230616 | 163700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 149 | 20230616 | 163600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 150 | 20230616 | 163500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 151 | 20230616 | 163400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 152 | 20230616 | 163300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 1576 |
| 153 | 20230616 | 163200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 154 | 20230616 | 163100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 155 | 20230616 | 163000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 156 | 20230616 | 162900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 157 | 20230616 | 162800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 158 | 20230616 | 162700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 159 | 20230616 | 162600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 160 | 20230616 | 162500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 161 | 20230616 | 162400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 162 | 20230616 | 162300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 163 | 20230616 | 162200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 164 | 20230616 | 162100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 165 | 20230616 | 162000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 166 | 20230616 | 161900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 167 | 20230616 | 161800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 168 | 20230616 | 161700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 169 | 20230616 | 161600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 170 | 20230616 | 161500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 171 | 20230616 | 161400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 172 | 20230616 | 161300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 173 | 20230616 | 161200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 174 | 20230616 | 161100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 175 | 20230616 | 161000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 176 | 20230616 | 160900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 177 | 20230616 | 160800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 178 | 20230616 | 160700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 179 | 20230616 | 160600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 180 | 20230616 | 160500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 181 | 20230616 | 160400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 182 | 20230616 | 160300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 1576 |
| 183 | 20230616 | 160200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 184 | 20230616 | 160100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 185 | 20230616 | 160000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 186 | 20230616 | 155900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 187 | 20230616 | 155800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 188 | 20230616 | 155700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 189 | 20230616 | 155600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 190 | 20230616 | 155500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 191 | 20230616 | 155400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 192 | 20230616 | 155300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 193 | 20230616 | 155200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 194 | 20230616 | 155100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 195 | 20230616 | 155000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 196 | 20230616 | 154900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 197 | 20230616 | 154800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 198 | 20230616 | 154700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 199 | 20230616 | 154600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 200 | 20230616 | 154500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 201 | 20230616 | 154400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 202 | 20230616 | 154300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 203 | 20230616 | 154200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 204 | 20230616 | 154100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 205 | 20230616 | 154000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 206 | 20230616 | 153900 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 207 | 20230616 | 153800 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 208 | 20230616 | 153700 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 209 | 20230616 | 153600 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 210 | 20230616 | 153500 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 211 | 20230616 | 153400 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 212 | 20230616 | 153300 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 1576 |
| 213 | 20230616 | 153200 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 214 | 20230616 | 153100 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 215 | 20230616 | 153000 | 1546224150 | 6630 | 6630 | 6630 | 6630 | 1576 |
| 216 | 20230616 | 152900 | 1535775270 | 6640 | 6640 | 6640 | 6640 | 0 |
| 217 | 20230616 | 152800 | 1535775270 | 6640 | 6640 | 6640 | 6640 | 0 |
| 218 | 20230616 | 152700 | 1535775270 | 6640 | 6640 | 6640 | 6640 | 0 |
| 219 | 20230616 | 152600 | 1535775270 | 6640 | 6640 | 6640 | 6640 | 0 |
| 220 | 20230616 | 152500 | 1535775270 | 6640 | 6640 | 6640 | 6640 | 0 |
| 221 | 20230616 | 152400 | 1535775270 | 6640 | 6640 | 6640 | 6640 | 0 |
| 222 | 20230616 | 152300 | 1535775270 | 6640 | 6640 | 6640 | 6640 | 0 |
| 223 | 20230616 | 152200 | 1535775270 | 6640 | 6640 | 6640 | 6640 | 0 |
| 224 | 20230616 | 152100 | 1535775270 | 6640 | 6640 | 6640 | 6640 | 0 |
| 225 | 20230616 | 152000 | 1535775270 | 6640 | 6640 | 6640 | 6640 | 0 |
| 226 | 20230616 | 151900 | 1535775270 | 6640 | 6640 | 6640 | 6640 | 386 |
| 227 | 20230616 | 151800 | 1533212230 | 6640 | 6640 | 6640 | 6640 | 3 |
| 228 | 20230616 | 151700 | 1533192310 | 6620 | 6630 | 6630 | 6620 | 122 |
| 229 | 20230616 | 151600 | 1532384640 | 6630 | 6630 | 6630 | 6630 | 4 |
| 230 | 20230616 | 151500 | 1532358120 | 6620 | 6620 | 6620 | 6620 | 104 |
| 231 | 20230616 | 151400 | 1531669640 | 6620 | 6610 | 6620 | 6610 | 515 |
| 232 | 20230616 | 151300 | 1528262030 | 6610 | 6610 | 6610 | 6610 | 1 |
| 233 | 20230616 | 151200 | 1528255420 | 6610 | 6620 | 6620 | 6610 | 1231 |
| 234 | 20230616 | 151100 | 1520118480 | 6610 | 6620 | 6620 | 6610 | 146 |
| 235 | 20230616 | 151000 | 1519152300 | 6650 | 6650 | 6650 | 6650 | 1 |
| 236 | 20230616 | 150900 | 1519145650 | 6660 | 6610 | 6660 | 6610 | 836 |
| 237 | 20230616 | 150800 | 1513618250 | 6610 | 6620 | 6620 | 6610 | 55 |
| 238 | 20230616 | 150700 | 1513254650 | 6610 | 6600 | 6610 | 6600 | 2277 |
| 239 | 20230616 | 150600 | 1498213780 | 6610 | 6610 | 6610 | 6610 | 473 |
| 240 | 20230616 | 150500 | 1495087250 | 6610 | 6610 | 6610 | 6610 | 184 |
| 241 | 20230616 | 150400 | 1493871010 | 6610 | 6610 | 6610 | 6610 | 1037 |
| 242 | 20230616 | 150300 | 1487016440 | 6620 | 6620 | 6620 | 6620 | 5 |
| 243 | 20230616 | 150200 | 1486983340 | 6610 | 6610 | 6610 | 6610 | 46 |
| 244 | 20230616 | 150100 | 1486679280 | 6610 | 6620 | 6620 | 6610 | 225 |
| 245 | 20230616 | 150000 | 1485190030 | 6620 | 6630 | 6630 | 6620 | 1472 |
| 246 | 20230616 | 145900 | 1475442790 | 6640 | 6620 | 6640 | 6620 | 359 |
| 247 | 20230616 | 145800 | 1473062080 | 6620 | 6620 | 6620 | 6620 | 0 |
| 248 | 20230616 | 145700 | 1473062080 | 6620 | 6620 | 6620 | 6620 | 0 |
| 249 | 20230616 | 145600 | 1473062080 | 6620 | 6620 | 6620 | 6620 | 4 |
| 250 | 20230616 | 145500 | 1473035600 | 6610 | 6670 | 6700 | 6610 | 2784 |
| 251 | 20230616 | 145400 | 1454578750 | 6630 | 6630 | 6710 | 6630 | 1936 |
| 252 | 20230616 | 145300 | 1441690550 | 6630 | 6630 | 6630 | 6630 | 176 |
| 253 | 20230616 | 145200 | 1440523670 | 6630 | 6630 | 6630 | 6630 | 179 |
| 254 | 20230616 | 145100 | 1439336900 | 6630 | 6620 | 6640 | 6620 | 787 |
| 255 | 20230616 | 145000 | 1434126310 | 6620 | 6610 | 6620 | 6610 | 295 |
| 256 | 20230616 | 144900 | 1432173590 | 6610 | 6600 | 6610 | 6600 | 1310 |
| 257 | 20230616 | 144800 | 1423514590 | 6610 | 6600 | 6610 | 6600 | 290 |
| 258 | 20230616 | 144700 | 1421600240 | 6600 | 6600 | 6600 | 6600 | 0 |
| 259 | 20230616 | 144600 | 1421600240 | 6600 | 6600 | 6600 | 6600 | 4 |
| 260 | 20230616 | 144500 | 1421573840 | 6600 | 6600 | 6600 | 6600 | 0 |
| 261 | 20230616 | 144400 | 1421573840 | 6600 | 6600 | 6600 | 6600 | 5 |
| 262 | 20230616 | 144300 | 1421540840 | 6600 | 6600 | 6600 | 6600 | 13 |
| 263 | 20230616 | 144200 | 1421455040 | 6600 | 6600 | 6600 | 6600 | 133 |
| 264 | 20230616 | 144100 | 1420577240 | 6590 | 6590 | 6590 | 6590 | 82 |
| 265 | 20230616 | 144000 | 1420036860 | 6610 | 6610 | 6610 | 6600 | 221 |
| 266 | 20230616 | 143900 | 1418576100 | 6610 | 6600 | 6610 | 6600 | 231 |
| 267 | 20230616 | 143800 | 1417049790 | 6590 | 6590 | 6590 | 6590 | 117 |
| 268 | 20230616 | 143700 | 1416278760 | 6580 | 6580 | 6580 | 6580 | 8 |
| 269 | 20230616 | 143600 | 1416226120 | 6590 | 6580 | 6590 | 6580 | 19 |
| 270 | 20230616 | 143500 | 1416101090 | 6580 | 6580 | 6580 | 6580 | 167 |
| 271 | 20230616 | 143400 | 1415002230 | 6580 | 6580 | 6580 | 6580 | 10 |
| 272 | 20230616 | 143300 | 1414936430 | 6580 | 6580 | 6580 | 6580 | 10 |
| 273 | 20230616 | 143200 | 1414870630 | 6580 | 6580 | 6580 | 6580 | 192 |
| 274 | 20230616 | 143100 | 1413607270 | 6580 | 6590 | 6590 | 6580 | 84 |
| 275 | 20230616 | 143000 | 1413054290 | 6590 | 6600 | 6610 | 6590 | 1091 |
| 276 | 20230616 | 142900 | 1405858320 | 6610 | 6590 | 6610 | 6590 | 474 |
| 277 | 20230616 | 142800 | 1402730840 | 6590 | 6580 | 6590 | 6580 | 45 |
| 278 | 20230616 | 142700 | 1402434730 | 6580 | 6580 | 6580 | 6580 | 58 |
| 279 | 20230616 | 142600 | 1402053090 | 6580 | 6570 | 6580 | 6570 | 367 |
| 280 | 20230616 | 142500 | 1399641870 | 6560 | 6560 | 6560 | 6560 | 52 |
| 281 | 20230616 | 142400 | 1399300750 | 6560 | 6560 | 6560 | 6560 | 100 |
| 282 | 20230616 | 142300 | 1398644750 | 6560 | 6570 | 6570 | 6560 | 43 |
| 283 | 20230616 | 142200 | 1398362270 | 6560 | 6570 | 6570 | 6560 | 86 |
| 284 | 20230616 | 142100 | 1397798050 | 6560 | 6560 | 6560 | 6560 | 45 |
| 285 | 20230616 | 142000 | 1397502850 | 6560 | 6560 | 6560 | 6560 | 50 |
| 286 | 20230616 | 141900 | 1397174850 | 6560 | 6560 | 6560 | 6560 | 0 |
| 287 | 20230616 | 141800 | 1397174850 | 6560 | 6570 | 6570 | 6560 | 185 |
| 288 | 20230616 | 141700 | 1395959620 | 6570 | 6570 | 6580 | 6560 | 158 |
| 289 | 20230616 | 141600 | 1394922010 | 6570 | 6560 | 6570 | 6560 | 119 |
| 290 | 20230616 | 141500 | 1394140230 | 6560 | 6560 | 6560 | 6560 | 101 |
| 291 | 20230616 | 141400 | 1393477670 | 6560 | 6560 | 6560 | 6560 | 46 |
| 292 | 20230616 | 141300 | 1393175910 | 6570 | 6570 | 6570 | 6570 | 0 |
| 293 | 20230616 | 141200 | 1393175910 | 6570 | 6570 | 6570 | 6570 | 30 |
| 294 | 20230616 | 141100 | 1392978810 | 6560 | 6560 | 6560 | 6560 | 55 |
| 295 | 20230616 | 141000 | 1392618010 | 6560 | 6560 | 6560 | 6560 | 183 |
| 296 | 20230616 | 140900 | 1391417530 | 6560 | 6580 | 6580 | 6560 | 462 |
| 297 | 20230616 | 140800 | 1388384310 | 6580 | 6570 | 6580 | 6560 | 227 |
| 298 | 20230616 | 140700 | 1386892970 | 6570 | 6570 | 6570 | 6570 | 510 |
| 299 | 20230616 | 140600 | 1383542270 | 6560 | 6560 | 6570 | 6560 | 35 |
| 300 | 20230616 | 140500 | 1383312660 | 6560 | 6560 | 6560 | 6550 | 19 |
| 301 | 20230616 | 140400 | 1383188150 | 6550 | 6560 | 6560 | 6550 | 110 |
| 302 | 20230616 | 140300 | 1382466910 | 6560 | 6560 | 6560 | 6560 | 4 |
| 303 | 20230616 | 140200 | 1382440670 | 6560 | 6560 | 6560 | 6550 | 83 |
| 304 | 20230616 | 140100 | 1381896410 | 6560 | 6550 | 6560 | 6550 | 555 |
| 305 | 20230616 | 140000 | 1378260840 | 6550 | 6550 | 6550 | 6540 | 311 |
| 306 | 20230616 | 135900 | 1376224230 | 6550 | 6560 | 6560 | 6540 | 1478 |
| 307 | 20230616 | 135800 | 1366539010 | 6560 | 6580 | 6600 | 6560 | 276 |
| 308 | 20230616 | 135700 | 1364724140 | 6580 | 6580 | 6600 | 6580 | 343 |
| 309 | 20230616 | 135600 | 1362465860 | 6570 | 6560 | 6570 | 6550 | 498 |
| 310 | 20230616 | 135500 | 1359194030 | 6560 | 6560 | 6560 | 6560 | 102 |
| 311 | 20230616 | 135400 | 1358524910 | 6560 | 6560 | 6560 | 6550 | 2160 |
| 312 | 20230616 | 135300 | 1344372670 | 6560 | 6560 | 6560 | 6560 | 557 |
| 313 | 20230616 | 135200 | 1340718750 | 6560 | 6580 | 6580 | 6560 | 4099 |
| 314 | 20230616 | 135100 | 1313789810 | 6580 | 6580 | 6580 | 6580 | 215 |
| 315 | 20230616 | 135000 | 1312375110 | 6580 | 6580 | 6580 | 6580 | 774 |
| 316 | 20230616 | 134900 | 1307282190 | 6580 | 6590 | 6590 | 6580 | 30 |
| 317 | 20230616 | 134800 | 1307084780 | 6590 | 6590 | 6600 | 6590 | 1123 |
| 318 | 20230616 | 134700 | 1299683210 | 6590 | 6590 | 6590 | 6590 | 100 |
| 319 | 20230616 | 134600 | 1299024210 | 6590 | 6590 | 6590 | 6590 | 101 |
| 320 | 20230616 | 134500 | 1298358620 | 6590 | 6580 | 6590 | 6580 | 10 |
| 321 | 20230616 | 134400 | 1298292810 | 6590 | 6570 | 6590 | 6570 | 54 |
| 322 | 20230616 | 134300 | 1297937200 | 6570 | 6580 | 6580 | 6570 | 456 |
| 323 | 20230616 | 134200 | 1294940220 | 6580 | 6580 | 6580 | 6580 | 247 |
| 324 | 20230616 | 134100 | 1293314960 | 6580 | 6570 | 6580 | 6570 | 479 |
| 325 | 20230616 | 134000 | 1290164190 | 6580 | 6590 | 6590 | 6580 | 1527 |
| 326 | 20230616 | 133900 | 1280112890 | 6590 | 6590 | 6600 | 6590 | 1354 |
| 327 | 20230616 | 133800 | 1271190010 | 6590 | 6590 | 6590 | 6590 | 950 |
| 328 | 20230616 | 133700 | 1264929510 | 6600 | 6600 | 6600 | 6600 | 360 |
| 329 | 20230616 | 133600 | 1262553510 | 6610 | 6610 | 6610 | 6600 | 182 |
| 330 | 20230616 | 133500 | 1261351700 | 6610 | 6600 | 6610 | 6600 | 114 |
| 331 | 20230616 | 133400 | 1260599250 | 6600 | 6600 | 6600 | 6600 | 23 |
| 332 | 20230616 | 133300 | 1260447450 | 6600 | 6610 | 6610 | 6600 | 54 |
| 333 | 20230616 | 133200 | 1260091040 | 6610 | 6600 | 6610 | 6600 | 590 |
| 334 | 20230616 | 133100 | 1256193030 | 6610 | 6600 | 6610 | 6600 | 950 |
| 335 | 20230616 | 133000 | 1249919500 | 6600 | 6610 | 6610 | 6600 | 7604 |
| 336 | 20230616 | 132900 | 1199711310 | 6610 | 6620 | 6620 | 6610 | 2406 |
| 337 | 20230616 | 132800 | 1183803590 | 6620 | 6620 | 6620 | 6620 | 25 |
| 338 | 20230616 | 132700 | 1183638090 | 6630 | 6620 | 6630 | 6620 | 463 |
| 339 | 20230616 | 132600 | 1180570950 | 6620 | 6620 | 6620 | 6620 | 678 |
| 340 | 20230616 | 132500 | 1176082590 | 6620 | 6620 | 6620 | 6620 | 0 |
| 341 | 20230616 | 132400 | 1176082590 | 6620 | 6630 | 6630 | 6620 | 131 |
| 342 | 20230616 | 132300 | 1175215170 | 6620 | 6620 | 6620 | 6620 | 1 |
| 343 | 20230616 | 132200 | 1175208550 | 6610 | 6610 | 6610 | 6610 | 0 |
| 344 | 20230616 | 132100 | 1175208550 | 6610 | 6620 | 6620 | 6610 | 144 |
| 345 | 20230616 | 132000 | 1174256260 | 6620 | 6620 | 6620 | 6610 | 545 |
| 346 | 20230616 | 131900 | 1170648580 | 6620 | 6630 | 6630 | 6620 | 360 |
| 347 | 20230616 | 131800 | 1168265280 | 6630 | 6630 | 6630 | 6620 | 1340 |
| 348 | 20230616 | 131700 | 1159391280 | 6630 | 6630 | 6630 | 6620 | 715 |
| 349 | 20230616 | 131600 | 1154656800 | 6640 | 6640 | 6640 | 6640 | 42 |
| 350 | 20230616 | 131500 | 1154377920 | 6640 | 6640 | 6640 | 6640 | 0 |
| 351 | 20230616 | 131400 | 1154377920 | 6640 | 6640 | 6640 | 6640 | 139 |
| 352 | 20230616 | 131300 | 1153454960 | 6640 | 6640 | 6640 | 6640 | 10 |
| 353 | 20230616 | 131200 | 1153388560 | 6620 | 6620 | 6620 | 6620 | 1 |
| 354 | 20230616 | 131100 | 1153381940 | 6620 | 6620 | 6620 | 6620 | 0 |
| 355 | 20230616 | 131000 | 1153381940 | 6620 | 6620 | 6620 | 6620 | 5 |
| 356 | 20230616 | 130900 | 1153348840 | 6620 | 6620 | 6640 | 6620 | 2185 |
| 357 | 20230616 | 130800 | 1138848270 | 6620 | 6620 | 6620 | 6620 | 0 |
| 358 | 20230616 | 130700 | 1138848270 | 6620 | 6620 | 6620 | 6620 | 0 |
| 359 | 20230616 | 130600 | 1138848270 | 6620 | 6630 | 6630 | 6620 | 4138 |
| 360 | 20230616 | 130500 | 1111454700 | 6620 | 6620 | 6620 | 6620 | 0 |
| 361 | 20230616 | 130400 | 1111454700 | 6620 | 6620 | 6620 | 6620 | 400 |
| 362 | 20230616 | 130300 | 1108806700 | 6630 | 6630 | 6630 | 6630 | 1 |
| 363 | 20230616 | 130200 | 1108800070 | 6630 | 6630 | 6630 | 6630 | 0 |
| 364 | 20230616 | 130100 | 1108800070 | 6630 | 6630 | 6630 | 6630 | 2529 |
| 365 | 20230616 | 130000 | 1092032800 | 6630 | 6640 | 6640 | 6630 | 17 |
| 366 | 20230616 | 125900 | 1091919940 | 6640 | 6640 | 6640 | 6640 | 0 |
| 367 | 20230616 | 125800 | 1091919940 | 6640 | 6640 | 6640 | 6640 | 0 |
| 368 | 20230616 | 125700 | 1091919940 | 6640 | 6640 | 6640 | 6640 | 1 |
| 369 | 20230616 | 125600 | 1091913300 | 6640 | 6640 | 6640 | 6640 | 187 |
| 370 | 20230616 | 125500 | 1090671620 | 6630 | 6640 | 6640 | 6630 | 60 |
| 371 | 20230616 | 125400 | 1090273720 | 6640 | 6640 | 6640 | 6640 | 310 |
| 372 | 20230616 | 125300 | 1088215320 | 6630 | 6630 | 6630 | 6630 | 0 |
| 373 | 20230616 | 125200 | 1088215320 | 6630 | 6630 | 6640 | 6630 | 1223 |
| 374 | 20230616 | 125100 | 1080106820 | 6640 | 6630 | 6640 | 6630 | 21 |
| 375 | 20230616 | 125000 | 1079967490 | 6640 | 6640 | 6640 | 6640 | 373 |
| 376 | 20230616 | 124900 | 1077490770 | 6640 | 6640 | 6640 | 6640 | 403 |
| 377 | 20230616 | 124800 | 1074814850 | 6640 | 6640 | 6640 | 6640 | 42 |
| 378 | 20230616 | 124700 | 1074535970 | 6630 | 6630 | 6630 | 6630 | 0 |
| 379 | 20230616 | 124600 | 1074535970 | 6630 | 6630 | 6630 | 6630 | 58 |
| 380 | 20230616 | 124500 | 1074151430 | 6640 | 6640 | 6640 | 6640 | 130 |
| 381 | 20230616 | 124400 | 1073288230 | 6640 | 6640 | 6640 | 6640 | 0 |
| 382 | 20230616 | 124300 | 1073288230 | 6640 | 6640 | 6640 | 6640 | 150 |
| 383 | 20230616 | 124200 | 1072292230 | 6640 | 6640 | 6640 | 6640 | 0 |
| 384 | 20230616 | 124100 | 1072292230 | 6640 | 6630 | 6640 | 6630 | 211 |
| 385 | 20230616 | 124000 | 1070893270 | 6620 | 6620 | 6620 | 6620 | 0 |
| 386 | 20230616 | 123900 | 1070893270 | 6620 | 6620 | 6620 | 6620 | 0 |
| 387 | 20230616 | 123800 | 1070893270 | 6620 | 6620 | 6620 | 6620 | 1257 |
| 388 | 20230616 | 123700 | 1062571930 | 6640 | 6640 | 6640 | 6640 | 0 |
| 389 | 20230616 | 123600 | 1062571930 | 6640 | 6640 | 6640 | 6640 | 0 |
| 390 | 20230616 | 123500 | 1062571930 | 6640 | 6640 | 6640 | 6640 | 1 |
| 391 | 20230616 | 123400 | 1062565290 | 6620 | 6620 | 6620 | 6620 | 751 |
| 392 | 20230616 | 123300 | 1057593670 | 6640 | 6620 | 6640 | 6620 | 722 |
| 393 | 20230616 | 123200 | 1052812950 | 6620 | 6620 | 6620 | 6620 | 182 |
| 394 | 20230616 | 123100 | 1051608110 | 6620 | 6620 | 6620 | 6620 | 0 |
| 395 | 20230616 | 123000 | 1051608110 | 6620 | 6620 | 6620 | 6620 | 650 |
| 396 | 20230616 | 122900 | 1047305110 | 6620 | 6620 | 6620 | 6620 | 0 |
| 397 | 20230616 | 122800 | 1047305110 | 6620 | 6620 | 6620 | 6620 | 0 |
| 398 | 20230616 | 122700 | 1047305110 | 6620 | 6620 | 6620 | 6620 | 187 |
| 399 | 20230616 | 122600 | 1046067170 | 6620 | 6620 | 6620 | 6620 | 0 |
| 400 | 20230616 | 122500 | 1046067170 | 6620 | 6620 | 6620 | 6620 | 0 |
| 401 | 20230616 | 122400 | 1046067170 | 6620 | 6630 | 6630 | 6620 | 1478 |
| 402 | 20230616 | 122300 | 1036269450 | 6610 | 6630 | 6630 | 6610 | 1429 |
| 403 | 20230616 | 122200 | 1026812410 | 6630 | 6610 | 6630 | 6610 | 910 |
| 404 | 20230616 | 122100 | 1020779310 | 6630 | 6650 | 6650 | 6610 | 5299 |
| 405 | 20230616 | 122000 | 985719850 | 6650 | 6640 | 6650 | 6640 | 203 |
| 406 | 20230616 | 121900 | 984370110 | 6640 | 6640 | 6640 | 6640 | 1219 |
| 407 | 20230616 | 121800 | 976275950 | 6650 | 6660 | 6660 | 6650 | 649 |
| 408 | 20230616 | 121700 | 971958210 | 6660 | 6670 | 6670 | 6660 | 1072 |
| 409 | 20230616 | 121600 | 964812970 | 6670 | 6680 | 6680 | 6670 | 258 |
| 410 | 20230616 | 121500 | 963091980 | 6670 | 6670 | 6670 | 6670 | 0 |
| 411 | 20230616 | 121400 | 963091980 | 6670 | 6670 | 6670 | 6670 | 167 |
| 412 | 20230616 | 121300 | 961978090 | 6670 | 6670 | 6670 | 6670 | 4404 |
| 413 | 20230616 | 121200 | 932603410 | 6690 | 6670 | 6690 | 6670 | 150 |
| 414 | 20230616 | 121100 | 931600660 | 6670 | 6680 | 6680 | 6670 | 2 |
| 415 | 20230616 | 121000 | 931587310 | 6680 | 6680 | 6680 | 6680 | 27 |
| 416 | 20230616 | 120900 | 931406950 | 6680 | 6680 | 6680 | 6680 | 0 |
| 417 | 20230616 | 120800 | 931406950 | 6680 | 6680 | 6680 | 6670 | 900 |
| 418 | 20230616 | 120700 | 925399840 | 6680 | 6680 | 6680 | 6680 | 0 |
| 419 | 20230616 | 120600 | 925399840 | 6680 | 6680 | 6680 | 6680 | 100 |
| 420 | 20230616 | 120500 | 924731840 | 6680 | 6680 | 6680 | 6680 | 0 |
| 421 | 20230616 | 120400 | 924731840 | 6680 | 6680 | 6680 | 6680 | 0 |
| 422 | 20230616 | 120300 | 924731840 | 6680 | 6680 | 6680 | 6680 | 715 |
| 423 | 20230616 | 120200 | 919955640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 424 | 20230616 | 120100 | 919955640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 425 | 20230616 | 120000 | 919955640 | 6680 | 6680 | 6680 | 6680 | 5 |
| 426 | 20230616 | 115900 | 919922240 | 6680 | 6680 | 6680 | 6680 | 400 |
| 427 | 20230616 | 115800 | 917250240 | 6690 | 6690 | 6690 | 6690 | 45 |
| 428 | 20230616 | 115700 | 916949190 | 6690 | 6690 | 6690 | 6690 | 30 |
| 429 | 20230616 | 115600 | 916748490 | 6690 | 6690 | 6690 | 6690 | 1 |
| 430 | 20230616 | 115500 | 916741800 | 6690 | 6690 | 6690 | 6680 | 110 |
| 431 | 20230616 | 115400 | 916005910 | 6690 | 6690 | 6690 | 6690 | 13 |
| 432 | 20230616 | 115300 | 915918940 | 6680 | 6680 | 6680 | 6680 | 0 |
| 433 | 20230616 | 115200 | 915918940 | 6680 | 6680 | 6680 | 6680 | 0 |
| 434 | 20230616 | 115100 | 915918940 | 6680 | 6680 | 6680 | 6680 | 0 |
| 435 | 20230616 | 115000 | 915918940 | 6680 | 6700 | 6700 | 6680 | 60 |
| 436 | 20230616 | 114900 | 915517630 | 6700 | 6700 | 6700 | 6700 | 32 |
| 437 | 20230616 | 114800 | 915303230 | 6710 | 6710 | 6710 | 6710 | 1 |
| 438 | 20230616 | 114700 | 915296520 | 6710 | 6710 | 6710 | 6710 | 12 |
| 439 | 20230616 | 114600 | 915216000 | 6710 | 6710 | 6710 | 6700 | 5 |
| 440 | 20230616 | 114500 | 915182460 | 6690 | 6690 | 6690 | 6690 | 100 |
| 441 | 20230616 | 114400 | 914513460 | 6680 | 6680 | 6680 | 6680 | 0 |
| 442 | 20230616 | 114300 | 914513460 | 6680 | 6690 | 6690 | 6680 | 3000 |
| 443 | 20230616 | 114200 | 894458420 | 6700 | 6700 | 6700 | 6700 | 3662 |
| 444 | 20230616 | 114100 | 869923020 | 6720 | 6720 | 6720 | 6720 | 211 |
| 445 | 20230616 | 114000 | 868505100 | 6720 | 6720 | 6720 | 6720 | 0 |
| 446 | 20230616 | 113900 | 868505100 | 6720 | 6710 | 6720 | 6710 | 53 |
| 447 | 20230616 | 113800 | 868149120 | 6710 | 6710 | 6710 | 6710 | 901 |
| 448 | 20230616 | 113700 | 862103410 | 6690 | 6690 | 6690 | 6690 | 339 |
| 449 | 20230616 | 113600 | 859835500 | 6690 | 6690 | 6690 | 6690 | 0 |
| 450 | 20230616 | 113500 | 859835500 | 6690 | 6710 | 6710 | 6690 | 1896 |
| 451 | 20230616 | 113400 | 847113780 | 6710 | 6700 | 6710 | 6700 | 55 |
| 452 | 20230616 | 113300 | 846745260 | 6700 | 6690 | 6700 | 6690 | 1008 |
| 453 | 20230616 | 113200 | 839991740 | 6700 | 6700 | 6700 | 6700 | 557 |
| 454 | 20230616 | 113100 | 836259840 | 6700 | 6700 | 6700 | 6700 | 396 |
| 455 | 20230616 | 113000 | 833606640 | 6700 | 6700 | 6700 | 6700 | 67 |
| 456 | 20230616 | 112900 | 833157740 | 6700 | 6690 | 6700 | 6690 | 1500 |
| 457 | 20230616 | 112800 | 823108170 | 6700 | 6700 | 6700 | 6700 | 0 |
| 458 | 20230616 | 112700 | 823108170 | 6700 | 6700 | 6700 | 6700 | 60 |
| 459 | 20230616 | 112600 | 822706170 | 6700 | 6700 | 6700 | 6700 | 0 |
| 460 | 20230616 | 112500 | 822706170 | 6700 | 6690 | 6700 | 6690 | 154 |
| 461 | 20230616 | 112400 | 821674780 | 6670 | 6670 | 6670 | 6670 | 0 |
| 462 | 20230616 | 112300 | 821674780 | 6670 | 6670 | 6670 | 6670 | 0 |
| 463 | 20230616 | 112200 | 821674780 | 6670 | 6670 | 6670 | 6670 | 0 |
| 464 | 20230616 | 112100 | 821674780 | 6670 | 6700 | 6700 | 6670 | 101 |
| 465 | 20230616 | 112000 | 821001080 | 6700 | 6700 | 6700 | 6700 | 242 |
| 466 | 20230616 | 111900 | 819379680 | 6700 | 6700 | 6700 | 6700 | 10 |
| 467 | 20230616 | 111800 | 819312680 | 6700 | 6670 | 6700 | 6670 | 130 |
| 468 | 20230616 | 111700 | 818441710 | 6670 | 6670 | 6670 | 6670 | 0 |
| 469 | 20230616 | 111600 | 818441710 | 6670 | 6670 | 6670 | 6670 | 0 |
| 470 | 20230616 | 111500 | 818441710 | 6670 | 6670 | 6670 | 6670 | 20 |
| 471 | 20230616 | 111400 | 818308310 | 6670 | 6690 | 6690 | 6670 | 3748 |
| 472 | 20230616 | 111300 | 793287500 | 6710 | 6710 | 6710 | 6710 | 3 |
| 473 | 20230616 | 111200 | 793267370 | 6710 | 6710 | 6710 | 6710 | 165 |
| 474 | 20230616 | 111100 | 792160220 | 6710 | 6710 | 6710 | 6710 | 125 |
| 475 | 20230616 | 111000 | 791321470 | 6710 | 6690 | 6710 | 6690 | 101 |
| 476 | 20230616 | 110900 | 790644240 | 6690 | 6690 | 6690 | 6690 | 0 |
| 477 | 20230616 | 110800 | 790644240 | 6690 | 6690 | 6690 | 6690 | 30 |
| 478 | 20230616 | 110700 | 790443540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 479 | 20230616 | 110600 | 790443540 | 6680 | 6690 | 6690 | 6680 | 1000 |
| 480 | 20230616 | 110500 | 783763530 | 6680 | 6680 | 6680 | 6680 | 0 |
| 481 | 20230616 | 110400 | 783763530 | 6680 | 6680 | 6680 | 6680 | 40 |
| 482 | 20230616 | 110300 | 783496330 | 6680 | 6680 | 6680 | 6680 | 0 |
| 483 | 20230616 | 110200 | 783496330 | 6680 | 6720 | 6720 | 6680 | 80 |
| 484 | 20230616 | 110100 | 782960530 | 6720 | 6700 | 6720 | 6700 | 339 |
| 485 | 20230616 | 110000 | 780685220 | 6700 | 6710 | 6710 | 6700 | 35 |
| 486 | 20230616 | 105900 | 780450420 | 6700 | 6690 | 6700 | 6690 | 1042 |
| 487 | 20230616 | 105800 | 773469370 | 6690 | 6690 | 6690 | 6690 | 994 |
| 488 | 20230616 | 105700 | 766819510 | 6670 | 6680 | 6680 | 6670 | 1295 |
| 489 | 20230616 | 105600 | 758171500 | 6680 | 6680 | 6680 | 6680 | 165 |
| 490 | 20230616 | 105500 | 757069300 | 6680 | 6690 | 6690 | 6680 | 36 |
| 491 | 20230616 | 105400 | 756828480 | 6690 | 6690 | 6690 | 6690 | 65 |
| 492 | 20230616 | 105300 | 756393630 | 6700 | 6690 | 6700 | 6690 | 364 |
| 493 | 20230616 | 105200 | 753958220 | 6680 | 6690 | 6690 | 6680 | 93 |
| 494 | 20230616 | 105100 | 753336230 | 6690 | 6690 | 6690 | 6690 | 103 |
| 495 | 20230616 | 105000 | 752647160 | 6690 | 6690 | 6690 | 6690 | 141 |
| 496 | 20230616 | 104900 | 751703870 | 6690 | 6690 | 6690 | 6690 | 110 |
| 497 | 20230616 | 104800 | 750967970 | 6690 | 6690 | 6690 | 6690 | 392 |
| 498 | 20230616 | 104700 | 748345490 | 6690 | 6690 | 6690 | 6690 | 711 |
| 499 | 20230616 | 104600 | 743588900 | 6690 | 6700 | 6710 | 6690 | 1259 |
| 500 | 20230616 | 104500 | 735153440 | 6700 | 6700 | 6700 | 6700 | 9 |
| 501 | 20230616 | 104400 | 735093140 | 6700 | 6670 | 6700 | 6670 | 3860 |
| 502 | 20230616 | 104300 | 709331760 | 6670 | 6670 | 6670 | 6670 | 93 |
| 503 | 20230616 | 104200 | 708711450 | 6670 | 6680 | 6680 | 6670 | 561 |
| 504 | 20230616 | 104100 | 704966580 | 6680 | 6680 | 6680 | 6680 | 459 |
| 505 | 20230616 | 104000 | 701900460 | 6680 | 6690 | 6690 | 6680 | 118 |
| 506 | 20230616 | 103900 | 701112210 | 6680 | 6680 | 6680 | 6680 | 556 |
| 507 | 20230616 | 103800 | 697398130 | 6680 | 6680 | 6680 | 6680 | 326 |
| 508 | 20230616 | 103700 | 695220450 | 6690 | 6690 | 6690 | 6690 | 1045 |
| 509 | 20230616 | 103600 | 688229400 | 6700 | 6700 | 6700 | 6700 | 33 |
| 510 | 20230616 | 103500 | 688008300 | 6700 | 6700 | 6700 | 6700 | 330 |
| 511 | 20230616 | 103400 | 685797300 | 6690 | 6690 | 6690 | 6690 | 544 |
| 512 | 20230616 | 103300 | 682157940 | 6690 | 6690 | 6690 | 6690 | 0 |
| 513 | 20230616 | 103200 | 682157940 | 6690 | 6690 | 6690 | 6690 | 0 |
| 514 | 20230616 | 103100 | 682157940 | 6690 | 6680 | 6690 | 6680 | 835 |
| 515 | 20230616 | 103000 | 676574280 | 6680 | 6680 | 6680 | 6670 | 106 |
| 516 | 20230616 | 102900 | 675866250 | 6680 | 6680 | 6680 | 6680 | 20 |
| 517 | 20230616 | 102800 | 675732650 | 6680 | 6690 | 6690 | 6680 | 301 |
| 518 | 20230616 | 102700 | 673721960 | 6680 | 6680 | 6680 | 6680 | 1037 |
| 519 | 20230616 | 102600 | 666794800 | 6690 | 6690 | 6690 | 6690 | 103 |
| 520 | 20230616 | 102500 | 666105730 | 6690 | 6680 | 6690 | 6680 | 1055 |
| 521 | 20230616 | 102400 | 659058310 | 6690 | 6690 | 6690 | 6690 | 14 |
| 522 | 20230616 | 102300 | 658964650 | 6690 | 6690 | 6690 | 6690 | 309 |
| 523 | 20230616 | 102200 | 656897440 | 6690 | 6690 | 6690 | 6690 | 100 |
| 524 | 20230616 | 102100 | 656228440 | 6690 | 6700 | 6700 | 6690 | 2 |
| 525 | 20230616 | 102000 | 656215050 | 6690 | 6700 | 6700 | 6690 | 330 |
| 526 | 20230616 | 101900 | 654004070 | 6690 | 6690 | 6690 | 6690 | 0 |
| 527 | 20230616 | 101800 | 654004070 | 6690 | 6700 | 6700 | 6690 | 163 |
| 528 | 20230616 | 101700 | 652912310 | 6680 | 6680 | 6680 | 6680 | 17 |
| 529 | 20230616 | 101600 | 652798750 | 6690 | 6690 | 6690 | 6690 | 905 |
| 530 | 20230616 | 101500 | 646744300 | 6690 | 6690 | 6690 | 6690 | 40 |
| 531 | 20230616 | 101400 | 646476700 | 6660 | 6660 | 6690 | 6650 | 4053 |
| 532 | 20230616 | 101300 | 619521050 | 6650 | 6650 | 6650 | 6650 | 0 |
| 533 | 20230616 | 101200 | 619521050 | 6650 | 6670 | 6670 | 6650 | 6131 |
| 534 | 20230616 | 101100 | 578727210 | 6670 | 6660 | 6670 | 6660 | 25 |
| 535 | 20230616 | 101000 | 578560470 | 6660 | 6670 | 6670 | 6660 | 163 |
| 536 | 20230616 | 100900 | 577473270 | 6670 | 6690 | 6690 | 6670 | 1163 |
| 537 | 20230616 | 100800 | 569707120 | 6690 | 6690 | 6700 | 6690 | 268 |
| 538 | 20230616 | 100700 | 567912560 | 6690 | 6700 | 6700 | 6690 | 1210 |
| 539 | 20230616 | 100600 | 559817600 | 6700 | 6690 | 6700 | 6690 | 446 |
| 540 | 20230616 | 100500 | 556829980 | 6690 | 6680 | 6690 | 6680 | 105 |
| 541 | 20230616 | 100400 | 556128080 | 6690 | 6690 | 6690 | 6690 | 9 |
| 542 | 20230616 | 100300 | 556067870 | 6690 | 6670 | 6690 | 6660 | 1001 |
| 543 | 20230616 | 100200 | 549400990 | 6660 | 6670 | 6670 | 6660 | 500 |
| 544 | 20230616 | 100100 | 546070770 | 6670 | 6660 | 6670 | 6660 | 605 |
| 545 | 20230616 | 100000 | 542040420 | 6660 | 6660 | 6660 | 6660 | 15 |
| 546 | 20230616 | 095900 | 541940520 | 6660 | 6680 | 6680 | 6660 | 2000 |
| 547 | 20230616 | 095800 | 528618150 | 6690 | 6690 | 6690 | 6690 | 9 |
| 548 | 20230616 | 095700 | 528557940 | 6690 | 6700 | 6700 | 6690 | 12 |
| 549 | 20230616 | 095600 | 528477650 | 6700 | 6700 | 6700 | 6700 | 3 |
| 550 | 20230616 | 095500 | 528457550 | 6680 | 6680 | 6680 | 6680 | 0 |
| 551 | 20230616 | 095400 | 528457550 | 6680 | 6670 | 6700 | 6660 | 1518 |
| 552 | 20230616 | 095300 | 518315390 | 6650 | 6720 | 6720 | 6650 | 6300 |
| 553 | 20230616 | 095200 | 476287180 | 6700 | 6700 | 6700 | 6700 | 2324 |
| 554 | 20230616 | 095100 | 460716380 | 6700 | 6700 | 6700 | 6700 | 100 |
| 555 | 20230616 | 095000 | 460046380 | 6690 | 6700 | 6700 | 6690 | 1040 |
| 556 | 20230616 | 094900 | 453083740 | 6710 | 6720 | 6720 | 6710 | 281 |
| 557 | 20230616 | 094800 | 451197440 | 6720 | 6720 | 6720 | 6720 | 1 |
| 558 | 20230616 | 094700 | 451190720 | 6710 | 6710 | 6710 | 6710 | 0 |
| 559 | 20230616 | 094600 | 451190720 | 6710 | 6710 | 6710 | 6710 | 46 |
| 560 | 20230616 | 094500 | 450882060 | 6700 | 6710 | 6710 | 6690 | 2231 |
| 561 | 20230616 | 094400 | 435932910 | 6710 | 6710 | 6710 | 6710 | 255 |
| 562 | 20230616 | 094300 | 434221860 | 6710 | 6720 | 6730 | 6710 | 637 |
| 563 | 20230616 | 094200 | 429940260 | 6720 | 6720 | 6720 | 6710 | 1042 |
| 564 | 20230616 | 094100 | 422939640 | 6720 | 6730 | 6730 | 6720 | 302 |
| 565 | 20230616 | 094000 | 420908180 | 6730 | 6730 | 6730 | 6730 | 52 |
| 566 | 20230616 | 093900 | 420558220 | 6740 | 6740 | 6740 | 6740 | 704 |
| 567 | 20230616 | 093800 | 415813260 | 6740 | 6710 | 6740 | 6700 | 1897 |
| 568 | 20230616 | 093700 | 403073620 | 6710 | 6730 | 6730 | 6710 | 144 |
| 569 | 20230616 | 093600 | 402106670 | 6750 | 6730 | 6750 | 6720 | 2363 |
| 570 | 20230616 | 093500 | 386165420 | 6720 | 6730 | 6730 | 6720 | 122 |
| 571 | 20230616 | 093400 | 385345060 | 6720 | 6700 | 6720 | 6700 | 2387 |
| 572 | 20230616 | 093300 | 369335740 | 6700 | 6700 | 6700 | 6700 | 1442 |
| 573 | 20230616 | 093200 | 359674340 | 6720 | 6680 | 6720 | 6670 | 4653 |
| 574 | 20230616 | 093100 | 328603560 | 6700 | 6700 | 6700 | 6700 | 803 |
| 575 | 20230616 | 093000 | 323223460 | 6670 | 6690 | 6690 | 6660 | 1225 |
| 576 | 20230616 | 092900 | 315043400 | 6690 | 6690 | 6690 | 6690 | 90 |
| 577 | 20230616 | 092800 | 314441300 | 6700 | 6700 | 6700 | 6700 | 809 |
| 578 | 20230616 | 092700 | 309021000 | 6690 | 6680 | 6700 | 6670 | 2828 |
| 579 | 20230616 | 092600 | 290099020 | 6680 | 6670 | 6680 | 6630 | 924 |
| 580 | 20230616 | 092500 | 283933560 | 6660 | 6620 | 6660 | 6620 | 2150 |
| 581 | 20230616 | 092400 | 269672410 | 6610 | 6620 | 6620 | 6610 | 2005 |
| 582 | 20230616 | 092300 | 256418620 | 6620 | 6620 | 6620 | 6620 | 199 |
| 583 | 20230616 | 092200 | 255101240 | 6610 | 6650 | 6650 | 6610 | 1926 |
| 584 | 20230616 | 092100 | 242354530 | 6650 | 6630 | 6650 | 6620 | 451 |
| 585 | 20230616 | 092000 | 239365440 | 6640 | 6660 | 6660 | 6640 | 37 |
| 586 | 20230616 | 091900 | 239119310 | 6660 | 6640 | 6660 | 6640 | 334 |
| 587 | 20230616 | 091800 | 236895320 | 6640 | 6620 | 6650 | 6590 | 1007 |
| 588 | 20230616 | 091700 | 230204870 | 6620 | 6600 | 6620 | 6600 | 396 |
| 589 | 20230616 | 091600 | 227587350 | 6620 | 6620 | 6620 | 6620 | 935 |
| 590 | 20230616 | 091500 | 221397650 | 6620 | 6600 | 6620 | 6580 | 3161 |
| 591 | 20230616 | 091400 | 200536920 | 6620 | 6610 | 6630 | 6610 | 1225 |
| 592 | 20230616 | 091300 | 192429650 | 6620 | 6630 | 6640 | 6620 | 63 |
| 593 | 20230616 | 091200 | 192012050 | 6630 | 6640 | 6640 | 6620 | 471 |
| 594 | 20230616 | 091100 | 188891090 | 6640 | 6630 | 6640 | 6570 | 6289 |
| 595 | 20230616 | 091000 | 147417890 | 6620 | 6630 | 6640 | 6620 | 723 |
| 596 | 20230616 | 090900 | 142626800 | 6630 | 6640 | 6640 | 6630 | 2413 |
| 597 | 20230616 | 090800 | 126610480 | 6640 | 6610 | 6640 | 6610 | 2042 |
| 598 | 20230616 | 090700 | 113073360 | 6620 | 6620 | 6620 | 6620 | 448 |
| 599 | 20230616 | 090600 | 110107600 | 6580 | 6620 | 6620 | 6580 | 503 |
| 600 | 20230616 | 090500 | 106793240 | 6620 | 6600 | 6620 | 6580 | 2401 |
| 601 | 20230616 | 090400 | 90939040 | 6590 | 6600 | 6600 | 6570 | 674 |
| 602 | 20230616 | 090300 | 86500540 | 6600 | 6620 | 6630 | 6570 | 7188 |
| 603 | 20230616 | 090200 | 39077700 | 6620 | 6640 | 6640 | 6600 | 3890 |
| 604 | 20230616 | 090100 | 13327640 | 6640 | 6630 | 6640 | 6630 | 790 |
| 605 | 20230616 | 090000 | 8084280 | 6640 | 6620 | 6640 | 6620 | 1220 |