30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 39319 |
| 3 | 20230616 | 185900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 4 | 20230616 | 185800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 5 | 20230616 | 185700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 6 | 20230616 | 185600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 7 | 20230616 | 185500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 8 | 20230616 | 185400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 9 | 20230616 | 185300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 10 | 20230616 | 185200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 11 | 20230616 | 185100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 12 | 20230616 | 185000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 13 | 20230616 | 184900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 14 | 20230616 | 184800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 15 | 20230616 | 184700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 16 | 20230616 | 184600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 17 | 20230616 | 184500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 18 | 20230616 | 184400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 19 | 20230616 | 184300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 20 | 20230616 | 184200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 21 | 20230616 | 184100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 22 | 20230616 | 184000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 23 | 20230616 | 183900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 24 | 20230616 | 183800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 25 | 20230616 | 183700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 26 | 20230616 | 183600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 27 | 20230616 | 183500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 28 | 20230616 | 183400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 29 | 20230616 | 183300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 30 | 20230616 | 183200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 31 | 20230616 | 183100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 32 | 20230616 | 183000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 39319 |
| 33 | 20230616 | 182900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 34 | 20230616 | 182800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 35 | 20230616 | 182700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 36 | 20230616 | 182600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 37 | 20230616 | 182500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 38 | 20230616 | 182400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 39 | 20230616 | 182300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 40 | 20230616 | 182200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 41 | 20230616 | 182100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 42 | 20230616 | 182000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 43 | 20230616 | 181900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 44 | 20230616 | 181800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 45 | 20230616 | 181700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 46 | 20230616 | 181600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 47 | 20230616 | 181500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 48 | 20230616 | 181400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 49 | 20230616 | 181300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 50 | 20230616 | 181200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 51 | 20230616 | 181100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 52 | 20230616 | 181000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 53 | 20230616 | 180900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 54 | 20230616 | 180800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 55 | 20230616 | 180700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 56 | 20230616 | 180600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 57 | 20230616 | 180500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 58 | 20230616 | 180400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 59 | 20230616 | 180300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 60 | 20230616 | 180200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 61 | 20230616 | 180100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 62 | 20230616 | 180000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 39319 |
| 63 | 20230616 | 175900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 64 | 20230616 | 175800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 65 | 20230616 | 175700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 66 | 20230616 | 175600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 67 | 20230616 | 175500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 68 | 20230616 | 175400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 69 | 20230616 | 175300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 70 | 20230616 | 175200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 71 | 20230616 | 175100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 72 | 20230616 | 175000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 73 | 20230616 | 174900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 74 | 20230616 | 174800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 75 | 20230616 | 174700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 76 | 20230616 | 174600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 77 | 20230616 | 174500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 78 | 20230616 | 174400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 79 | 20230616 | 174300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 80 | 20230616 | 174200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 81 | 20230616 | 174100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 82 | 20230616 | 174000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 83 | 20230616 | 173900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 84 | 20230616 | 173800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 85 | 20230616 | 173700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 86 | 20230616 | 173600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 87 | 20230616 | 173500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 88 | 20230616 | 173400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 89 | 20230616 | 173300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 90 | 20230616 | 173200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 91 | 20230616 | 173100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 92 | 20230616 | 173000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 39319 |
| 93 | 20230616 | 172900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 94 | 20230616 | 172800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 95 | 20230616 | 172700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 96 | 20230616 | 172600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 97 | 20230616 | 172500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 98 | 20230616 | 172400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 99 | 20230616 | 172300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 100 | 20230616 | 172200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 101 | 20230616 | 172100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 102 | 20230616 | 172000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 103 | 20230616 | 171900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 104 | 20230616 | 171800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 105 | 20230616 | 171700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 106 | 20230616 | 171600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 107 | 20230616 | 171500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 108 | 20230616 | 171400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 109 | 20230616 | 171300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 110 | 20230616 | 171200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 111 | 20230616 | 171100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 112 | 20230616 | 171000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 113 | 20230616 | 170900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 114 | 20230616 | 170800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 115 | 20230616 | 170700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 116 | 20230616 | 170600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 117 | 20230616 | 170500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 118 | 20230616 | 170400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 119 | 20230616 | 170300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 120 | 20230616 | 170200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 121 | 20230616 | 170100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 122 | 20230616 | 170000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 39319 |
| 123 | 20230616 | 165900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 124 | 20230616 | 165800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 125 | 20230616 | 165700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 126 | 20230616 | 165600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 127 | 20230616 | 165500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 128 | 20230616 | 165400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 129 | 20230616 | 165300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 130 | 20230616 | 165200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 131 | 20230616 | 165100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 132 | 20230616 | 165000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 133 | 20230616 | 164900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 134 | 20230616 | 164800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 135 | 20230616 | 164700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 136 | 20230616 | 164600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 137 | 20230616 | 164500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 138 | 20230616 | 164400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 139 | 20230616 | 164300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 140 | 20230616 | 164200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 141 | 20230616 | 164100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 142 | 20230616 | 164000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 143 | 20230616 | 163900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 144 | 20230616 | 163800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 145 | 20230616 | 163700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 146 | 20230616 | 163600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 147 | 20230616 | 163500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 148 | 20230616 | 163400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 149 | 20230616 | 163300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 150 | 20230616 | 163200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 151 | 20230616 | 163100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 152 | 20230616 | 163000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 39319 |
| 153 | 20230616 | 162900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 154 | 20230616 | 162800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 155 | 20230616 | 162700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 156 | 20230616 | 162600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 157 | 20230616 | 162500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 158 | 20230616 | 162400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 159 | 20230616 | 162300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 160 | 20230616 | 162200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 161 | 20230616 | 162100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 162 | 20230616 | 162000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 163 | 20230616 | 161900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 164 | 20230616 | 161800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 165 | 20230616 | 161700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 166 | 20230616 | 161600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 167 | 20230616 | 161500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 168 | 20230616 | 161400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 169 | 20230616 | 161300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 170 | 20230616 | 161200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 171 | 20230616 | 161100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 172 | 20230616 | 161000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 173 | 20230616 | 160900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 174 | 20230616 | 160800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 175 | 20230616 | 160700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 176 | 20230616 | 160600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 177 | 20230616 | 160500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 178 | 20230616 | 160400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 179 | 20230616 | 160300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 180 | 20230616 | 160200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 181 | 20230616 | 160100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 182 | 20230616 | 160000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 39319 |
| 183 | 20230616 | 155900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 184 | 20230616 | 155800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 185 | 20230616 | 155700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 186 | 20230616 | 155600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 187 | 20230616 | 155500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 188 | 20230616 | 155400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 189 | 20230616 | 155300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 190 | 20230616 | 155200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 191 | 20230616 | 155100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 192 | 20230616 | 155000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 193 | 20230616 | 154900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 194 | 20230616 | 154800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 195 | 20230616 | 154700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 196 | 20230616 | 154600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 197 | 20230616 | 154500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 198 | 20230616 | 154400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 199 | 20230616 | 154300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 200 | 20230616 | 154200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 201 | 20230616 | 154100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 202 | 20230616 | 154000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 203 | 20230616 | 153900 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 204 | 20230616 | 153800 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 205 | 20230616 | 153700 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 206 | 20230616 | 153600 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 207 | 20230616 | 153500 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 208 | 20230616 | 153400 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 209 | 20230616 | 153300 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 210 | 20230616 | 153200 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 211 | 20230616 | 153100 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 0 |
| 212 | 20230616 | 153000 | 5054486900 | 6700 | 6700 | 6700 | 6700 | 78638 |
| 213 | 20230616 | 152900 | 4791049600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 214 | 20230616 | 152800 | 4791049600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 215 | 20230616 | 152700 | 4791049600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 216 | 20230616 | 152600 | 4791049600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 217 | 20230616 | 152500 | 4791049600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 218 | 20230616 | 152400 | 4791049600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 219 | 20230616 | 152300 | 4791049600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 220 | 20230616 | 152200 | 4791049600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 221 | 20230616 | 152100 | 4791049600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 222 | 20230616 | 152000 | 4791049600 | 6750 | 6750 | 6750 | 6750 | 0 |
| 223 | 20230616 | 151900 | 4791049600 | 6750 | 6750 | 6760 | 6750 | 2785 |
| 224 | 20230616 | 151800 | 4772249890 | 6750 | 6750 | 6760 | 6750 | 711 |
| 225 | 20230616 | 151700 | 4767450480 | 6750 | 6750 | 6760 | 6750 | 181 |
| 226 | 20230616 | 151600 | 4766228480 | 6750 | 6750 | 6760 | 6750 | 1101 |
| 227 | 20230616 | 151500 | 4758795120 | 6750 | 6760 | 6760 | 6750 | 1189 |
| 228 | 20230616 | 151400 | 4750759980 | 6760 | 6750 | 6760 | 6750 | 1724 |
| 229 | 20230616 | 151300 | 4739108180 | 6750 | 6750 | 6760 | 6740 | 2554 |
| 230 | 20230616 | 151200 | 4721868870 | 6750 | 6750 | 6760 | 6750 | 614 |
| 231 | 20230616 | 151100 | 4717723870 | 6750 | 6750 | 6760 | 6750 | 545 |
| 232 | 20230616 | 151000 | 4714044290 | 6750 | 6750 | 6760 | 6750 | 395 |
| 233 | 20230616 | 150900 | 4711376680 | 6760 | 6760 | 6760 | 6750 | 1786 |
| 234 | 20230616 | 150800 | 4699305660 | 6760 | 6740 | 6760 | 6740 | 1413 |
| 235 | 20230616 | 150700 | 4689772990 | 6750 | 6750 | 6750 | 6750 | 1612 |
| 236 | 20230616 | 150600 | 4678891990 | 6750 | 6750 | 6750 | 6750 | 728 |
| 237 | 20230616 | 150500 | 4673977990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 238 | 20230616 | 150400 | 4673977990 | 6750 | 6750 | 6750 | 6750 | 75 |
| 239 | 20230616 | 150300 | 4673471740 | 6750 | 6750 | 6750 | 6740 | 127 |
| 240 | 20230616 | 150200 | 4672614660 | 6760 | 6740 | 6760 | 6740 | 190 |
| 241 | 20230616 | 150100 | 4671330890 | 6740 | 6740 | 6740 | 6740 | 275 |
| 242 | 20230616 | 150000 | 4669477390 | 6740 | 6760 | 6760 | 6740 | 2254 |
| 243 | 20230616 | 145900 | 4654261190 | 6760 | 6770 | 6770 | 6760 | 315 |
| 244 | 20230616 | 145800 | 4652131730 | 6770 | 6760 | 6770 | 6760 | 245 |
| 245 | 20230616 | 145700 | 4650473280 | 6770 | 6760 | 6770 | 6760 | 1054 |
| 246 | 20230616 | 145600 | 4643338490 | 6760 | 6770 | 6770 | 6760 | 85 |
| 247 | 20230616 | 145500 | 4642763080 | 6770 | 6760 | 6770 | 6760 | 172 |
| 248 | 20230616 | 145400 | 4641600110 | 6770 | 6770 | 6770 | 6760 | 1151 |
| 249 | 20230616 | 145300 | 4633807990 | 6770 | 6750 | 6770 | 6750 | 165 |
| 250 | 20230616 | 145200 | 4632691120 | 6750 | 6750 | 6750 | 6750 | 127 |
| 251 | 20230616 | 145100 | 4631833870 | 6750 | 6750 | 6750 | 6750 | 857 |
| 252 | 20230616 | 145000 | 4626049120 | 6750 | 6760 | 6760 | 6750 | 272 |
| 253 | 20230616 | 144900 | 4624213020 | 6780 | 6730 | 6780 | 6730 | 4811 |
| 254 | 20230616 | 144800 | 4591674370 | 6730 | 6730 | 6730 | 6730 | 45 |
| 255 | 20230616 | 144700 | 4591371520 | 6730 | 6730 | 6740 | 6730 | 246 |
| 256 | 20230616 | 144600 | 4589714940 | 6740 | 6740 | 6740 | 6730 | 985 |
| 257 | 20230616 | 144500 | 4583076320 | 6740 | 6740 | 6740 | 6740 | 34 |
| 258 | 20230616 | 144400 | 4582847160 | 6740 | 6730 | 6750 | 6730 | 565 |
| 259 | 20230616 | 144300 | 4579038360 | 6740 | 6740 | 6740 | 6740 | 38 |
| 260 | 20230616 | 144200 | 4578782240 | 6740 | 6730 | 6740 | 6730 | 123 |
| 261 | 20230616 | 144100 | 4577953530 | 6730 | 6730 | 6730 | 6730 | 60 |
| 262 | 20230616 | 144000 | 4577549730 | 6730 | 6730 | 6740 | 6730 | 677 |
| 263 | 20230616 | 143900 | 4572988520 | 6740 | 6740 | 6740 | 6730 | 120 |
| 264 | 20230616 | 143800 | 4572180020 | 6740 | 6720 | 6740 | 6720 | 449 |
| 265 | 20230616 | 143700 | 4569156400 | 6720 | 6720 | 6720 | 6720 | 74 |
| 266 | 20230616 | 143600 | 4568659120 | 6710 | 6710 | 6710 | 6710 | 0 |
| 267 | 20230616 | 143500 | 4568659120 | 6710 | 6720 | 6720 | 6710 | 1546 |
| 268 | 20230616 | 143400 | 4558285340 | 6710 | 6720 | 6720 | 6710 | 480 |
| 269 | 20230616 | 143300 | 4555062840 | 6720 | 6730 | 6730 | 6720 | 2148 |
| 270 | 20230616 | 143200 | 4540628270 | 6720 | 6720 | 6730 | 6720 | 422 |
| 271 | 20230616 | 143100 | 4537791520 | 6720 | 6740 | 6740 | 6720 | 926 |
| 272 | 20230616 | 143000 | 4531567390 | 6740 | 6730 | 6740 | 6720 | 173 |
| 273 | 20230616 | 142900 | 4530402430 | 6740 | 6720 | 6740 | 6720 | 187 |
| 274 | 20230616 | 142800 | 4529142780 | 6720 | 6730 | 6730 | 6720 | 595 |
| 275 | 20230616 | 142700 | 4525138550 | 6730 | 6740 | 6740 | 6730 | 216 |
| 276 | 20230616 | 142600 | 4523682960 | 6740 | 6740 | 6740 | 6740 | 20 |
| 277 | 20230616 | 142500 | 4523548160 | 6740 | 6730 | 6740 | 6730 | 43 |
| 278 | 20230616 | 142400 | 4523258560 | 6730 | 6740 | 6740 | 6720 | 343 |
| 279 | 20230616 | 142300 | 4520949380 | 6740 | 6720 | 6740 | 6720 | 701 |
| 280 | 20230616 | 142200 | 4516238640 | 6740 | 6720 | 6740 | 6720 | 3700 |
| 281 | 20230616 | 142100 | 4491310640 | 6720 | 6730 | 6730 | 6720 | 256 |
| 282 | 20230616 | 142000 | 4489589020 | 6720 | 6730 | 6740 | 6720 | 322 |
| 283 | 20230616 | 141900 | 4487421320 | 6740 | 6720 | 6740 | 6720 | 2591 |
| 284 | 20230616 | 141800 | 4469967230 | 6720 | 6710 | 6720 | 6710 | 975 |
| 285 | 20230616 | 141700 | 4463423370 | 6710 | 6710 | 6710 | 6710 | 1055 |
| 286 | 20230616 | 141600 | 4456344320 | 6710 | 6710 | 6710 | 6710 | 177 |
| 287 | 20230616 | 141500 | 4455156650 | 6710 | 6710 | 6710 | 6710 | 598 |
| 288 | 20230616 | 141400 | 4451144070 | 6720 | 6710 | 6720 | 6710 | 502 |
| 289 | 20230616 | 141300 | 4447774460 | 6720 | 6720 | 6720 | 6700 | 10118 |
| 290 | 20230616 | 141200 | 4379896000 | 6730 | 6720 | 6730 | 6720 | 336 |
| 291 | 20230616 | 141100 | 4377635630 | 6720 | 6720 | 6720 | 6720 | 126 |
| 292 | 20230616 | 141000 | 4376788910 | 6720 | 6720 | 6720 | 6720 | 976 |
| 293 | 20230616 | 140900 | 4370230190 | 6720 | 6720 | 6720 | 6720 | 998 |
| 294 | 20230616 | 140800 | 4363523630 | 6720 | 6720 | 6720 | 6720 | 99 |
| 295 | 20230616 | 140700 | 4362858350 | 6730 | 6730 | 6730 | 6730 | 984 |
| 296 | 20230616 | 140600 | 4356236030 | 6730 | 6720 | 6730 | 6720 | 210 |
| 297 | 20230616 | 140500 | 4354824490 | 6720 | 6720 | 6730 | 6720 | 1460 |
| 298 | 20230616 | 140400 | 4345003250 | 6720 | 6730 | 6730 | 6720 | 1605 |
| 299 | 20230616 | 140300 | 4334202650 | 6730 | 6720 | 6730 | 6720 | 595 |
| 300 | 20230616 | 140200 | 4330202300 | 6720 | 6720 | 6720 | 6720 | 710 |
| 301 | 20230616 | 140100 | 4325431100 | 6720 | 6720 | 6720 | 6710 | 3238 |
| 302 | 20230616 | 140000 | 4303696300 | 6710 | 6720 | 6720 | 6710 | 444 |
| 303 | 20230616 | 135900 | 4300712920 | 6720 | 6720 | 6720 | 6710 | 2521 |
| 304 | 20230616 | 135800 | 4283791560 | 6720 | 6730 | 6730 | 6720 | 12148 |
| 305 | 20230616 | 135700 | 4202120670 | 6740 | 6750 | 6750 | 6740 | 1825 |
| 306 | 20230616 | 135600 | 4189819320 | 6750 | 6740 | 6750 | 6740 | 56 |
| 307 | 20230616 | 135500 | 4189441370 | 6750 | 6750 | 6750 | 6750 | 110 |
| 308 | 20230616 | 135400 | 4188698870 | 6740 | 6750 | 6760 | 6740 | 112 |
| 309 | 20230616 | 135300 | 4187942430 | 6760 | 6740 | 6760 | 6740 | 277 |
| 310 | 20230616 | 135200 | 4186073450 | 6750 | 6740 | 6770 | 6740 | 271 |
| 311 | 20230616 | 135100 | 4184242740 | 6740 | 6740 | 6740 | 6740 | 378 |
| 312 | 20230616 | 135000 | 4181695020 | 6740 | 6740 | 6740 | 6740 | 97 |
| 313 | 20230616 | 134900 | 4181041240 | 6750 | 6740 | 6750 | 6740 | 49 |
| 314 | 20230616 | 134800 | 4180710700 | 6740 | 6740 | 6740 | 6740 | 24 |
| 315 | 20230616 | 134700 | 4180548940 | 6730 | 6740 | 6740 | 6730 | 423 |
| 316 | 20230616 | 134600 | 4177698790 | 6750 | 6750 | 6750 | 6750 | 250 |
| 317 | 20230616 | 134500 | 4176011290 | 6750 | 6740 | 6750 | 6730 | 672 |
| 318 | 20230616 | 134400 | 4171475570 | 6750 | 6730 | 6750 | 6730 | 221 |
| 319 | 20230616 | 134300 | 4169984350 | 6750 | 6730 | 6750 | 6730 | 250 |
| 320 | 20230616 | 134200 | 4168301550 | 6740 | 6720 | 6740 | 6720 | 635 |
| 321 | 20230616 | 134100 | 4164028430 | 6720 | 6730 | 6730 | 6720 | 302 |
| 322 | 20230616 | 134000 | 4161996810 | 6730 | 6730 | 6730 | 6730 | 7 |
| 323 | 20230616 | 133900 | 4161949700 | 6720 | 6730 | 6730 | 6720 | 1947 |
| 324 | 20230616 | 133800 | 4148846420 | 6730 | 6730 | 6730 | 6730 | 1432 |
| 325 | 20230616 | 133700 | 4139209060 | 6730 | 6730 | 6740 | 6730 | 2687 |
| 326 | 20230616 | 133600 | 4121125430 | 6720 | 6750 | 6760 | 6720 | 3484 |
| 327 | 20230616 | 133500 | 4097665490 | 6760 | 6750 | 6760 | 6740 | 3251 |
| 328 | 20230616 | 133400 | 4075740800 | 6740 | 6740 | 6740 | 6740 | 509 |
| 329 | 20230616 | 133300 | 4072310140 | 6750 | 6760 | 6760 | 6740 | 10403 |
| 330 | 20230616 | 133200 | 4002085040 | 6760 | 6760 | 6760 | 6760 | 828 |
| 331 | 20230616 | 133100 | 3996487760 | 6770 | 6760 | 6770 | 6760 | 675 |
| 332 | 20230616 | 133000 | 3991924560 | 6760 | 6780 | 6780 | 6760 | 11002 |
| 333 | 20230616 | 132900 | 3917448250 | 6770 | 6770 | 6770 | 6770 | 66 |
| 334 | 20230616 | 132800 | 3917001430 | 6770 | 6760 | 6770 | 6760 | 919 |
| 335 | 20230616 | 132700 | 3910785620 | 6770 | 6770 | 6780 | 6770 | 696 |
| 336 | 20230616 | 132600 | 3906072600 | 6780 | 6780 | 6780 | 6770 | 149 |
| 337 | 20230616 | 132500 | 3905062450 | 6780 | 6760 | 6780 | 6760 | 67 |
| 338 | 20230616 | 132400 | 3904609020 | 6760 | 6760 | 6760 | 6760 | 17 |
| 339 | 20230616 | 132300 | 3904494100 | 6760 | 6760 | 6760 | 6760 | 170 |
| 340 | 20230616 | 132200 | 3903344900 | 6760 | 6760 | 6760 | 6760 | 185 |
| 341 | 20230616 | 132100 | 3902094300 | 6760 | 6760 | 6760 | 6760 | 63 |
| 342 | 20230616 | 132000 | 3901668420 | 6760 | 6760 | 6770 | 6760 | 844 |
| 343 | 20230616 | 131900 | 3895962970 | 6760 | 6770 | 6770 | 6760 | 41 |
| 344 | 20230616 | 131800 | 3895685600 | 6770 | 6770 | 6770 | 6760 | 351 |
| 345 | 20230616 | 131700 | 3893309850 | 6770 | 6760 | 6770 | 6760 | 76 |
| 346 | 20230616 | 131600 | 3892796030 | 6770 | 6760 | 6770 | 6760 | 1334 |
| 347 | 20230616 | 131500 | 3883773710 | 6760 | 6770 | 6770 | 6760 | 489 |
| 348 | 20230616 | 131400 | 3880465160 | 6770 | 6770 | 6770 | 6770 | 10 |
| 349 | 20230616 | 131300 | 3880397460 | 6770 | 6770 | 6770 | 6760 | 2039 |
| 350 | 20230616 | 131200 | 3866593590 | 6770 | 6770 | 6770 | 6770 | 130 |
| 351 | 20230616 | 131100 | 3865713490 | 6770 | 6770 | 6770 | 6770 | 157 |
| 352 | 20230616 | 131000 | 3864650600 | 6760 | 6760 | 6770 | 6760 | 203 |
| 353 | 20230616 | 130900 | 3863276510 | 6760 | 6760 | 6770 | 6760 | 291 |
| 354 | 20230616 | 130800 | 3861307190 | 6760 | 6760 | 6770 | 6760 | 299 |
| 355 | 20230616 | 130700 | 3859285930 | 6760 | 6770 | 6770 | 6760 | 1652 |
| 356 | 20230616 | 130600 | 3848103590 | 6770 | 6770 | 6770 | 6770 | 876 |
| 357 | 20230616 | 130500 | 3842173070 | 6780 | 6770 | 6780 | 6770 | 49 |
| 358 | 20230616 | 130400 | 3841841240 | 6770 | 6780 | 6780 | 6770 | 1047 |
| 359 | 20230616 | 130300 | 3834743480 | 6780 | 6780 | 6780 | 6780 | 19 |
| 360 | 20230616 | 130200 | 3834614660 | 6780 | 6790 | 6790 | 6780 | 396 |
| 361 | 20230616 | 130100 | 3831929280 | 6790 | 6800 | 6800 | 6790 | 128 |
| 362 | 20230616 | 130000 | 3831060010 | 6790 | 6790 | 6800 | 6790 | 209 |
| 363 | 20230616 | 125900 | 3829639900 | 6790 | 6800 | 6800 | 6790 | 391 |
| 364 | 20230616 | 125800 | 3826983330 | 6790 | 6790 | 6790 | 6790 | 34 |
| 365 | 20230616 | 125700 | 3826752470 | 6790 | 6790 | 6800 | 6790 | 288 |
| 366 | 20230616 | 125600 | 3824796920 | 6790 | 6790 | 6790 | 6790 | 141 |
| 367 | 20230616 | 125500 | 3823839530 | 6790 | 6800 | 6800 | 6790 | 42 |
| 368 | 20230616 | 125400 | 3823553970 | 6800 | 6800 | 6800 | 6800 | 40 |
| 369 | 20230616 | 125300 | 3823281970 | 6780 | 6780 | 6780 | 6780 | 2047 |
| 370 | 20230616 | 125200 | 3809403310 | 6770 | 6780 | 6780 | 6770 | 491 |
| 371 | 20230616 | 125100 | 3806078930 | 6780 | 6780 | 6800 | 6780 | 2437 |
| 372 | 20230616 | 125000 | 3789554090 | 6780 | 6770 | 6780 | 6770 | 1922 |
| 373 | 20230616 | 124900 | 3776528230 | 6780 | 6780 | 6790 | 6770 | 5711 |
| 374 | 20230616 | 124800 | 3737813920 | 6780 | 6800 | 6800 | 6780 | 152 |
| 375 | 20230616 | 124700 | 3736781960 | 6800 | 6780 | 6800 | 6780 | 194 |
| 376 | 20230616 | 124600 | 3735464850 | 6780 | 6780 | 6780 | 6780 | 1019 |
| 377 | 20230616 | 124500 | 3728556030 | 6780 | 6780 | 6780 | 6780 | 110 |
| 378 | 20230616 | 124400 | 3727810230 | 6780 | 6780 | 6790 | 6780 | 228 |
| 379 | 20230616 | 124300 | 3726262230 | 6780 | 6780 | 6780 | 6780 | 79 |
| 380 | 20230616 | 124200 | 3725726610 | 6780 | 6780 | 6780 | 6780 | 29 |
| 381 | 20230616 | 124100 | 3725529990 | 6780 | 6790 | 6800 | 6780 | 428 |
| 382 | 20230616 | 124000 | 3722623220 | 6790 | 6800 | 6800 | 6790 | 65 |
| 383 | 20230616 | 123900 | 3722181350 | 6800 | 6800 | 6800 | 6800 | 91 |
| 384 | 20230616 | 123800 | 3721562550 | 6800 | 6790 | 6800 | 6790 | 245 |
| 385 | 20230616 | 123700 | 3719897800 | 6800 | 6810 | 6810 | 6800 | 366 |
| 386 | 20230616 | 123600 | 3717406840 | 6800 | 6800 | 6800 | 6800 | 472 |
| 387 | 20230616 | 123500 | 3714197240 | 6800 | 6800 | 6800 | 6800 | 108 |
| 388 | 20230616 | 123400 | 3713462840 | 6800 | 6810 | 6820 | 6800 | 419 |
| 389 | 20230616 | 123300 | 3710613300 | 6810 | 6830 | 6830 | 6810 | 1378 |
| 390 | 20230616 | 123200 | 3701221570 | 6830 | 6820 | 6830 | 6820 | 6798 |
| 391 | 20230616 | 123100 | 3654843160 | 6820 | 6810 | 6820 | 6810 | 1615 |
| 392 | 20230616 | 123000 | 3643844270 | 6810 | 6800 | 6810 | 6800 | 1940 |
| 393 | 20230616 | 122900 | 3630644200 | 6810 | 6800 | 6810 | 6800 | 3937 |
| 394 | 20230616 | 122800 | 3603868050 | 6800 | 6800 | 6800 | 6790 | 1669 |
| 395 | 20230616 | 122700 | 3592519050 | 6800 | 6780 | 6800 | 6780 | 228 |
| 396 | 20230616 | 122600 | 3590968890 | 6780 | 6780 | 6780 | 6780 | 90 |
| 397 | 20230616 | 122500 | 3590358690 | 6780 | 6780 | 6780 | 6780 | 15 |
| 398 | 20230616 | 122400 | 3590256990 | 6780 | 6770 | 6780 | 6770 | 811 |
| 399 | 20230616 | 122300 | 3584764700 | 6770 | 6770 | 6770 | 6760 | 231 |
| 400 | 20230616 | 122200 | 3583200880 | 6760 | 6770 | 6770 | 6760 | 111 |
| 401 | 20230616 | 122100 | 3582450320 | 6770 | 6760 | 6770 | 6760 | 256 |
| 402 | 20230616 | 122000 | 3580717510 | 6760 | 6770 | 6770 | 6760 | 620 |
| 403 | 20230616 | 121900 | 3576525080 | 6770 | 6770 | 6770 | 6770 | 28 |
| 404 | 20230616 | 121800 | 3576335520 | 6780 | 6770 | 6780 | 6770 | 363 |
| 405 | 20230616 | 121700 | 3573878000 | 6770 | 6780 | 6780 | 6770 | 410 |
| 406 | 20230616 | 121600 | 3571098290 | 6760 | 6790 | 6790 | 6760 | 4288 |
| 407 | 20230616 | 121500 | 3542060960 | 6790 | 6790 | 6800 | 6790 | 719 |
| 408 | 20230616 | 121400 | 3537178110 | 6800 | 6790 | 6800 | 6790 | 229 |
| 409 | 20230616 | 121300 | 3535621400 | 6790 | 6790 | 6790 | 6780 | 171 |
| 410 | 20230616 | 121200 | 3534460350 | 6790 | 6780 | 6800 | 6780 | 478 |
| 411 | 20230616 | 121100 | 3531213460 | 6790 | 6790 | 6790 | 6790 | 337 |
| 412 | 20230616 | 121000 | 3528925230 | 6790 | 6790 | 6790 | 6780 | 149 |
| 413 | 20230616 | 120900 | 3527914070 | 6790 | 6790 | 6790 | 6790 | 535 |
| 414 | 20230616 | 120800 | 3524281420 | 6790 | 6800 | 6800 | 6790 | 985 |
| 415 | 20230616 | 120700 | 3517586470 | 6790 | 6790 | 6790 | 6790 | 252 |
| 416 | 20230616 | 120600 | 3515875390 | 6790 | 6800 | 6800 | 6790 | 858 |
| 417 | 20230616 | 120500 | 3510043970 | 6800 | 6790 | 6800 | 6790 | 186 |
| 418 | 20230616 | 120400 | 3508780780 | 6790 | 6770 | 6790 | 6770 | 1214 |
| 419 | 20230616 | 120300 | 3500560180 | 6770 | 6780 | 6780 | 6750 | 2075 |
| 420 | 20230616 | 120200 | 3486528570 | 6780 | 6790 | 6790 | 6780 | 306 |
| 421 | 20230616 | 120100 | 3484453880 | 6790 | 6790 | 6790 | 6790 | 86 |
| 422 | 20230616 | 120000 | 3483869940 | 6800 | 6800 | 6810 | 6800 | 91 |
| 423 | 20230616 | 115900 | 3483251130 | 6800 | 6800 | 6800 | 6800 | 132 |
| 424 | 20230616 | 115800 | 3482353530 | 6820 | 6820 | 6820 | 6820 | 0 |
| 425 | 20230616 | 115700 | 3482353530 | 6820 | 6800 | 6820 | 6800 | 3748 |
| 426 | 20230616 | 115600 | 3456840820 | 6800 | 6770 | 6800 | 6770 | 266 |
| 427 | 20230616 | 115500 | 3455036390 | 6780 | 6770 | 6780 | 6770 | 100 |
| 428 | 20230616 | 115400 | 3454359190 | 6790 | 6790 | 6790 | 6790 | 2 |
| 429 | 20230616 | 115300 | 3454345610 | 6770 | 6790 | 6800 | 6770 | 702 |
| 430 | 20230616 | 115200 | 3449581240 | 6780 | 6780 | 6790 | 6780 | 133 |
| 431 | 20230616 | 115100 | 3448679380 | 6780 | 6780 | 6790 | 6770 | 391 |
| 432 | 20230616 | 115000 | 3446027460 | 6790 | 6790 | 6790 | 6790 | 20 |
| 433 | 20230616 | 114900 | 3445891660 | 6790 | 6780 | 6790 | 6780 | 519 |
| 434 | 20230616 | 114800 | 3442369190 | 6780 | 6770 | 6780 | 6770 | 93 |
| 435 | 20230616 | 114700 | 3441739550 | 6770 | 6770 | 6770 | 6760 | 762 |
| 436 | 20230616 | 114600 | 3436582330 | 6770 | 6760 | 6790 | 6760 | 202 |
| 437 | 20230616 | 114500 | 3435215750 | 6760 | 6790 | 6790 | 6760 | 11733 |
| 438 | 20230616 | 114400 | 3355786930 | 6780 | 6780 | 6780 | 6780 | 94 |
| 439 | 20230616 | 114300 | 3355149610 | 6780 | 6780 | 6780 | 6780 | 661 |
| 440 | 20230616 | 114200 | 3350668030 | 6780 | 6800 | 6800 | 6780 | 111 |
| 441 | 20230616 | 114100 | 3349913430 | 6800 | 6790 | 6800 | 6790 | 2010 |
| 442 | 20230616 | 114000 | 3336245770 | 6790 | 6800 | 6800 | 6790 | 1232 |
| 443 | 20230616 | 113900 | 3327879800 | 6800 | 6800 | 6800 | 6800 | 184 |
| 444 | 20230616 | 113800 | 3326628600 | 6790 | 6790 | 6790 | 6790 | 1044 |
| 445 | 20230616 | 113700 | 3319539840 | 6780 | 6780 | 6790 | 6780 | 1016 |
| 446 | 20230616 | 113600 | 3312651350 | 6780 | 6770 | 6780 | 6770 | 425 |
| 447 | 20230616 | 113500 | 3309771880 | 6770 | 6760 | 6770 | 6760 | 2904 |
| 448 | 20230616 | 113400 | 3290130820 | 6750 | 6740 | 6750 | 6740 | 117 |
| 449 | 20230616 | 113300 | 3289341120 | 6730 | 6750 | 6750 | 6730 | 1956 |
| 450 | 20230616 | 113200 | 3276155440 | 6750 | 6730 | 6750 | 6730 | 342 |
| 451 | 20230616 | 113100 | 3273848760 | 6730 | 6740 | 6750 | 6730 | 738 |
| 452 | 20230616 | 113000 | 3268876920 | 6730 | 6740 | 6740 | 6730 | 219 |
| 453 | 20230616 | 112900 | 3267400900 | 6740 | 6750 | 6750 | 6740 | 324 |
| 454 | 20230616 | 112800 | 3265215240 | 6740 | 6740 | 6740 | 6740 | 106 |
| 455 | 20230616 | 112700 | 3264500800 | 6740 | 6740 | 6740 | 6740 | 105 |
| 456 | 20230616 | 112600 | 3263793100 | 6740 | 6740 | 6740 | 6740 | 232 |
| 457 | 20230616 | 112500 | 3262229420 | 6740 | 6730 | 6750 | 6730 | 849 |
| 458 | 20230616 | 112400 | 3256511700 | 6730 | 6730 | 6740 | 6730 | 693 |
| 459 | 20230616 | 112300 | 3251847160 | 6720 | 6760 | 6760 | 6720 | 9558 |
| 460 | 20230616 | 112200 | 3187404520 | 6760 | 6770 | 6780 | 6760 | 563 |
| 461 | 20230616 | 112100 | 3183596410 | 6780 | 6770 | 6780 | 6770 | 1245 |
| 462 | 20230616 | 112000 | 3175167430 | 6770 | 6770 | 6770 | 6770 | 89 |
| 463 | 20230616 | 111900 | 3174564900 | 6770 | 6770 | 6770 | 6770 | 0 |
| 464 | 20230616 | 111800 | 3174564900 | 6770 | 6770 | 6780 | 6770 | 668 |
| 465 | 20230616 | 111700 | 3170040680 | 6770 | 6760 | 6770 | 6760 | 519 |
| 466 | 20230616 | 111600 | 3166531520 | 6760 | 6770 | 6780 | 6760 | 516 |
| 467 | 20230616 | 111500 | 3163039450 | 6770 | 6760 | 6770 | 6760 | 260 |
| 468 | 20230616 | 111400 | 3161281640 | 6760 | 6760 | 6760 | 6760 | 1073 |
| 469 | 20230616 | 111300 | 3154028160 | 6760 | 6770 | 6770 | 6760 | 1610 |
| 470 | 20230616 | 111200 | 3143144420 | 6760 | 6760 | 6760 | 6760 | 99 |
| 471 | 20230616 | 111100 | 3142475180 | 6760 | 6770 | 6770 | 6760 | 2370 |
| 472 | 20230616 | 111000 | 3126450470 | 6770 | 6780 | 6780 | 6770 | 61 |
| 473 | 20230616 | 110900 | 3126036910 | 6780 | 6790 | 6790 | 6780 | 175 |
| 474 | 20230616 | 110800 | 3124849990 | 6780 | 6790 | 6790 | 6780 | 915 |
| 475 | 20230616 | 110700 | 3118646250 | 6790 | 6780 | 6790 | 6780 | 5 |
| 476 | 20230616 | 110600 | 3118612340 | 6790 | 6770 | 6790 | 6770 | 1256 |
| 477 | 20230616 | 110500 | 3110095780 | 6780 | 6770 | 6780 | 6760 | 443 |
| 478 | 20230616 | 110400 | 3107092940 | 6770 | 6760 | 6770 | 6760 | 221 |
| 479 | 20230616 | 110300 | 3105598970 | 6760 | 6760 | 6760 | 6760 | 745 |
| 480 | 20230616 | 110200 | 3100562770 | 6760 | 6760 | 6780 | 6760 | 363 |
| 481 | 20230616 | 110100 | 3098108750 | 6770 | 6780 | 6780 | 6770 | 395 |
| 482 | 20230616 | 110000 | 3095434590 | 6780 | 6770 | 6780 | 6770 | 161 |
| 483 | 20230616 | 105900 | 3094344210 | 6770 | 6770 | 6770 | 6770 | 0 |
| 484 | 20230616 | 105800 | 3094344210 | 6770 | 6780 | 6780 | 6770 | 196 |
| 485 | 20230616 | 105700 | 3093016290 | 6780 | 6780 | 6780 | 6780 | 92 |
| 486 | 20230616 | 105600 | 3092392530 | 6780 | 6760 | 6780 | 6760 | 1011 |
| 487 | 20230616 | 105500 | 3085539060 | 6760 | 6760 | 6760 | 6760 | 308 |
| 488 | 20230616 | 105400 | 3083456980 | 6760 | 6760 | 6760 | 6760 | 161 |
| 489 | 20230616 | 105300 | 3082368620 | 6760 | 6780 | 6780 | 6760 | 347 |
| 490 | 20230616 | 105200 | 3080018060 | 6760 | 6760 | 6790 | 6760 | 1954 |
| 491 | 20230616 | 105100 | 3066776590 | 6760 | 6760 | 6760 | 6760 | 76 |
| 492 | 20230616 | 105000 | 3066262830 | 6760 | 6760 | 6760 | 6760 | 117 |
| 493 | 20230616 | 104900 | 3065471910 | 6780 | 6770 | 6780 | 6760 | 155 |
| 494 | 20230616 | 104800 | 3064421820 | 6770 | 6760 | 6770 | 6760 | 211 |
| 495 | 20230616 | 104700 | 3062994350 | 6760 | 6760 | 6760 | 6760 | 749 |
| 496 | 20230616 | 104600 | 3057931110 | 6760 | 6750 | 6760 | 6750 | 677 |
| 497 | 20230616 | 104500 | 3053356780 | 6750 | 6740 | 6750 | 6730 | 528 |
| 498 | 20230616 | 104400 | 3049797870 | 6740 | 6750 | 6750 | 6730 | 129 |
| 499 | 20230616 | 104300 | 3048928570 | 6730 | 6770 | 6770 | 6730 | 5658 |
| 500 | 20230616 | 104200 | 3010757620 | 6770 | 6770 | 6770 | 6770 | 1291 |
| 501 | 20230616 | 104100 | 3002017550 | 6770 | 6750 | 6780 | 6750 | 1938 |
| 502 | 20230616 | 104000 | 2988885910 | 6760 | 6750 | 6760 | 6750 | 715 |
| 503 | 20230616 | 103900 | 2984057680 | 6750 | 6750 | 6750 | 6730 | 463 |
| 504 | 20230616 | 103800 | 2980937630 | 6730 | 6740 | 6740 | 6730 | 493 |
| 505 | 20230616 | 103700 | 2977614830 | 6740 | 6730 | 6740 | 6730 | 91 |
| 506 | 20230616 | 103600 | 2977002200 | 6720 | 6740 | 6750 | 6720 | 660 |
| 507 | 20230616 | 103500 | 2972563420 | 6750 | 6760 | 6760 | 6720 | 3150 |
| 508 | 20230616 | 103400 | 2951363020 | 6750 | 6750 | 6750 | 6750 | 462 |
| 509 | 20230616 | 103300 | 2948244520 | 6750 | 6760 | 6760 | 6750 | 132 |
| 510 | 20230616 | 103200 | 2947352590 | 6760 | 6740 | 6760 | 6740 | 665 |
| 511 | 20230616 | 103100 | 2942864050 | 6750 | 6750 | 6750 | 6750 | 219 |
| 512 | 20230616 | 103000 | 2941385800 | 6740 | 6740 | 6750 | 6740 | 369 |
| 513 | 20230616 | 102900 | 2938896040 | 6740 | 6750 | 6750 | 6740 | 1786 |
| 514 | 20230616 | 102800 | 2926858170 | 6750 | 6750 | 6750 | 6740 | 373 |
| 515 | 20230616 | 102700 | 2924340690 | 6750 | 6740 | 6750 | 6740 | 700 |
| 516 | 20230616 | 102600 | 2919617570 | 6740 | 6770 | 6780 | 6740 | 3412 |
| 517 | 20230616 | 102500 | 2896565270 | 6770 | 6770 | 6770 | 6770 | 1199 |
| 518 | 20230616 | 102400 | 2888448040 | 6760 | 6750 | 6760 | 6750 | 552 |
| 519 | 20230616 | 102300 | 2884717430 | 6750 | 6740 | 6750 | 6740 | 845 |
| 520 | 20230616 | 102200 | 2879014150 | 6740 | 6730 | 6740 | 6730 | 983 |
| 521 | 20230616 | 102100 | 2872393520 | 6730 | 6720 | 6730 | 6720 | 147 |
| 522 | 20230616 | 102000 | 2871405260 | 6720 | 6720 | 6730 | 6720 | 224 |
| 523 | 20230616 | 101900 | 2869899380 | 6720 | 6720 | 6730 | 6710 | 917 |
| 524 | 20230616 | 101800 | 2863735860 | 6720 | 6710 | 6730 | 6710 | 112 |
| 525 | 20230616 | 101700 | 2862983260 | 6720 | 6720 | 6720 | 6710 | 188 |
| 526 | 20230616 | 101600 | 2861720270 | 6710 | 6730 | 6730 | 6710 | 1528 |
| 527 | 20230616 | 101500 | 2851464560 | 6730 | 6710 | 6730 | 6710 | 212 |
| 528 | 20230616 | 101400 | 2850039380 | 6710 | 6720 | 6720 | 6710 | 105 |
| 529 | 20230616 | 101300 | 2849334510 | 6720 | 6720 | 6730 | 6720 | 394 |
| 530 | 20230616 | 101200 | 2846686820 | 6720 | 6700 | 6720 | 6700 | 715 |
| 531 | 20230616 | 101100 | 2841886360 | 6700 | 6710 | 6720 | 6690 | 7461 |
| 532 | 20230616 | 101000 | 2791877700 | 6710 | 6720 | 6720 | 6710 | 542 |
| 533 | 20230616 | 100900 | 2788236630 | 6730 | 6740 | 6750 | 6720 | 3078 |
| 534 | 20230616 | 100800 | 2767521550 | 6740 | 6740 | 6750 | 6740 | 1294 |
| 535 | 20230616 | 100700 | 2758794800 | 6740 | 6740 | 6740 | 6730 | 1953 |
| 536 | 20230616 | 100600 | 2745631840 | 6740 | 6740 | 6740 | 6740 | 355 |
| 537 | 20230616 | 100500 | 2743239140 | 6740 | 6740 | 6740 | 6730 | 173 |
| 538 | 20230616 | 100400 | 2742073160 | 6750 | 6730 | 6750 | 6730 | 530 |
| 539 | 20230616 | 100300 | 2738500860 | 6720 | 6720 | 6720 | 6720 | 2149 |
| 540 | 20230616 | 100200 | 2724059580 | 6710 | 6700 | 6710 | 6700 | 117 |
| 541 | 20230616 | 100100 | 2723275070 | 6700 | 6690 | 6710 | 6690 | 653 |
| 542 | 20230616 | 100000 | 2718905940 | 6690 | 6720 | 6720 | 6690 | 5454 |
| 543 | 20230616 | 095900 | 2682361370 | 6720 | 6720 | 6720 | 6720 | 737 |
| 544 | 20230616 | 095800 | 2677408730 | 6720 | 6710 | 6720 | 6710 | 464 |
| 545 | 20230616 | 095700 | 2674292990 | 6710 | 6700 | 6710 | 6700 | 298 |
| 546 | 20230616 | 095600 | 2672295930 | 6700 | 6710 | 6710 | 6700 | 282 |
| 547 | 20230616 | 095500 | 2670406220 | 6700 | 6700 | 6710 | 6700 | 491 |
| 548 | 20230616 | 095400 | 2667115670 | 6700 | 6700 | 6700 | 6690 | 4584 |
| 549 | 20230616 | 095300 | 2636429630 | 6700 | 6700 | 6710 | 6700 | 667 |
| 550 | 20230616 | 095200 | 2631959330 | 6700 | 6710 | 6720 | 6700 | 5730 |
| 551 | 20230616 | 095100 | 2593549440 | 6710 | 6710 | 6720 | 6700 | 2338 |
| 552 | 20230616 | 095000 | 2577862420 | 6720 | 6730 | 6730 | 6710 | 1479 |
| 553 | 20230616 | 094900 | 2567924770 | 6730 | 6730 | 6730 | 6720 | 314 |
| 554 | 20230616 | 094800 | 2565811560 | 6720 | 6740 | 6740 | 6710 | 3061 |
| 555 | 20230616 | 094700 | 2545265110 | 6740 | 6710 | 6740 | 6710 | 5879 |
| 556 | 20230616 | 094600 | 2505704900 | 6720 | 6720 | 6720 | 6720 | 2774 |
| 557 | 20230616 | 094500 | 2487063620 | 6720 | 6710 | 6730 | 6700 | 4074 |
| 558 | 20230616 | 094400 | 2459682560 | 6710 | 6700 | 6710 | 6690 | 3671 |
| 559 | 20230616 | 094300 | 2435084590 | 6700 | 6680 | 6700 | 6680 | 2520 |
| 560 | 20230616 | 094200 | 2418228000 | 6670 | 6730 | 6730 | 6670 | 56292 |
| 561 | 20230616 | 094100 | 2041020320 | 6730 | 6730 | 6730 | 6720 | 3121 |
| 562 | 20230616 | 094000 | 2020020830 | 6730 | 6720 | 6730 | 6710 | 2551 |
| 563 | 20230616 | 093900 | 2002877920 | 6720 | 6710 | 6720 | 6710 | 5234 |
| 564 | 20230616 | 093800 | 1967728700 | 6720 | 6750 | 6750 | 6700 | 32489 |
| 565 | 20230616 | 093700 | 1749507690 | 6750 | 6770 | 6780 | 6740 | 26208 |
| 566 | 20230616 | 093600 | 1572617660 | 6770 | 6770 | 6780 | 6770 | 143 |
| 567 | 20230616 | 093500 | 1571648450 | 6770 | 6770 | 6780 | 6770 | 797 |
| 568 | 20230616 | 093400 | 1566252660 | 6770 | 6780 | 6780 | 6770 | 724 |
| 569 | 20230616 | 093300 | 1561347540 | 6780 | 6790 | 6790 | 6780 | 2010 |
| 570 | 20230616 | 093200 | 1547718370 | 6790 | 6790 | 6800 | 6790 | 942 |
| 571 | 20230616 | 093100 | 1541319170 | 6790 | 6780 | 6790 | 6770 | 2121 |
| 572 | 20230616 | 093000 | 1526929760 | 6790 | 6760 | 6790 | 6750 | 2090 |
| 573 | 20230616 | 092900 | 1512796950 | 6750 | 6760 | 6770 | 6750 | 1948 |
| 574 | 20230616 | 092800 | 1499634320 | 6760 | 6770 | 6770 | 6760 | 1243 |
| 575 | 20230616 | 092700 | 1491229330 | 6770 | 6770 | 6770 | 6760 | 1995 |
| 576 | 20230616 | 092600 | 1477739200 | 6770 | 6760 | 6780 | 6760 | 9522 |
| 577 | 20230616 | 092500 | 1413368800 | 6760 | 6770 | 6770 | 6750 | 10858 |
| 578 | 20230616 | 092400 | 1339941750 | 6780 | 6800 | 6800 | 6760 | 5701 |
| 579 | 20230616 | 092300 | 1301305450 | 6800 | 6790 | 6800 | 6790 | 296 |
| 580 | 20230616 | 092200 | 1299295090 | 6790 | 6780 | 6810 | 6780 | 3158 |
| 581 | 20230616 | 092100 | 1277822960 | 6790 | 6780 | 6800 | 6770 | 5453 |
| 582 | 20230616 | 092000 | 1240859360 | 6770 | 6780 | 6780 | 6770 | 273 |
| 583 | 20230616 | 091900 | 1239009950 | 6770 | 6780 | 6780 | 6770 | 487 |
| 584 | 20230616 | 091800 | 1235709160 | 6780 | 6780 | 6790 | 6780 | 2925 |
| 585 | 20230616 | 091700 | 1215877600 | 6780 | 6790 | 6800 | 6770 | 2193 |
| 586 | 20230616 | 091600 | 1201006700 | 6770 | 6780 | 6780 | 6770 | 2442 |
| 587 | 20230616 | 091500 | 1184456300 | 6780 | 6780 | 6790 | 6770 | 957 |
| 588 | 20230616 | 091400 | 1177970770 | 6770 | 6820 | 6820 | 6770 | 7900 |
| 589 | 20230616 | 091300 | 1124302970 | 6830 | 6810 | 6830 | 6810 | 2871 |
| 590 | 20230616 | 091200 | 1104737660 | 6800 | 6790 | 6810 | 6780 | 1642 |
| 591 | 20230616 | 091100 | 1093571940 | 6790 | 6770 | 6800 | 6770 | 3725 |
| 592 | 20230616 | 091000 | 1068319170 | 6780 | 6790 | 6790 | 6760 | 1383 |
| 593 | 20230616 | 090900 | 1058958610 | 6780 | 6770 | 6780 | 6750 | 5966 |
| 594 | 20230616 | 090800 | 1018612080 | 6760 | 6770 | 6770 | 6730 | 29220 |
| 595 | 20230616 | 090700 | 821749870 | 6770 | 6770 | 6770 | 6730 | 24852 |
| 596 | 20230616 | 090600 | 653921410 | 6770 | 6810 | 6820 | 6770 | 10433 |
| 597 | 20230616 | 090500 | 583079480 | 6800 | 6820 | 6830 | 6800 | 5072 |
| 598 | 20230616 | 090400 | 548508740 | 6810 | 6790 | 6820 | 6790 | 2018 |
| 599 | 20230616 | 090300 | 534781460 | 6850 | 6790 | 6850 | 6770 | 15889 |
| 600 | 20230616 | 090200 | 427008730 | 6780 | 6830 | 6830 | 6780 | 27565 |
| 601 | 20230616 | 090100 | 239664210 | 6830 | 6870 | 6870 | 6830 | 9181 |
| 602 | 20230616 | 090000 | 176794360 | 6880 | 6850 | 6880 | 6840 | 22911 |