28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 184500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 21709 |
| 3 | 20230615 | 184400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20230615 | 184300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20230615 | 184200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20230615 | 184100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20230615 | 184000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20230615 | 183900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20230615 | 183800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20230615 | 183700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20230615 | 183600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20230615 | 183500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20230615 | 183400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20230615 | 183300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20230615 | 183200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20230615 | 183100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20230615 | 183000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20230615 | 182900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20230615 | 182800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20230615 | 182700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20230615 | 182600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20230615 | 182500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20230615 | 182400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20230615 | 182300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20230615 | 182200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20230615 | 182100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20230615 | 182000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20230615 | 181900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20230615 | 181800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20230615 | 181700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20230615 | 181600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20230615 | 181500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 21709 |
| 33 | 20230615 | 181400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20230615 | 181300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20230615 | 181200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20230615 | 181100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20230615 | 181000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20230615 | 180900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20230615 | 180800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20230615 | 180700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20230615 | 180600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20230615 | 180500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20230615 | 180400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20230615 | 180300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20230615 | 180200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20230615 | 180100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20230615 | 180000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20230615 | 175900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20230615 | 175800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20230615 | 175700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20230615 | 175600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20230615 | 175500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20230615 | 175400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20230615 | 175300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20230615 | 175200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20230615 | 175100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20230615 | 175000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20230615 | 174900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20230615 | 174800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20230615 | 174700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20230615 | 174600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20230615 | 174500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 21709 |
| 63 | 20230615 | 174400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20230615 | 174300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20230615 | 174200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20230615 | 174100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20230615 | 174000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20230615 | 173900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20230615 | 173800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20230615 | 173700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20230615 | 173600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20230615 | 173500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20230615 | 173400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20230615 | 173300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20230615 | 173200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20230615 | 173100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20230615 | 173000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20230615 | 172900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20230615 | 172800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20230615 | 172700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20230615 | 172600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20230615 | 172500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20230615 | 172400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20230615 | 172300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20230615 | 172200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20230615 | 172100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20230615 | 172000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20230615 | 171900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20230615 | 171800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20230615 | 171700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20230615 | 171600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20230615 | 171500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 21709 |
| 93 | 20230615 | 171400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20230615 | 171300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20230615 | 171200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20230615 | 171100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20230615 | 171000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20230615 | 170900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20230615 | 170800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20230615 | 170700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20230615 | 170600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20230615 | 170500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20230615 | 170400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20230615 | 170300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20230615 | 170200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20230615 | 170100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20230615 | 170000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20230615 | 165900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20230615 | 165800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20230615 | 165700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20230615 | 165600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20230615 | 165500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20230615 | 165400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20230615 | 165300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20230615 | 165200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20230615 | 165100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20230615 | 165000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20230615 | 164900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20230615 | 164800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20230615 | 164700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20230615 | 164600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20230615 | 164500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 21709 |
| 123 | 20230615 | 164400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20230615 | 164300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20230615 | 164200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20230615 | 164100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20230615 | 164000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20230615 | 163900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20230615 | 163800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20230615 | 163700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20230615 | 163600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20230615 | 163500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20230615 | 163400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20230615 | 163300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20230615 | 163200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20230615 | 163100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20230615 | 163000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20230615 | 162900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20230615 | 162800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20230615 | 162700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20230615 | 162600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20230615 | 162500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20230615 | 162400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20230615 | 162300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20230615 | 162200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20230615 | 162100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20230615 | 162000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20230615 | 161900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20230615 | 161800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20230615 | 161700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20230615 | 161600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20230615 | 161500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 21709 |
| 153 | 20230615 | 161400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20230615 | 161300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20230615 | 161200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20230615 | 161100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20230615 | 161000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20230615 | 160900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20230615 | 160800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20230615 | 160700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20230615 | 160600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20230615 | 160500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20230615 | 160400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20230615 | 160300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20230615 | 160200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20230615 | 160100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20230615 | 160000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20230615 | 155900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20230615 | 155800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20230615 | 155700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20230615 | 155600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20230615 | 155500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20230615 | 155400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20230615 | 155300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20230615 | 155200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20230615 | 155100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20230615 | 155000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20230615 | 154900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20230615 | 154800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20230615 | 154700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20230615 | 154600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20230615 | 154500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 21709 |
| 183 | 20230615 | 154400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20230615 | 154300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20230615 | 154200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20230615 | 154100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20230615 | 154000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20230615 | 153900 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20230615 | 153800 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20230615 | 153700 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20230615 | 153600 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20230615 | 153500 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20230615 | 153400 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20230615 | 153300 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20230615 | 153200 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20230615 | 153100 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20230615 | 153000 | 1574814470 | 5630 | 5630 | 5630 | 5630 | 21709 |
| 198 | 20230615 | 152900 | 1452592800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20230615 | 152800 | 1452592800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20230615 | 152700 | 1452592800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20230615 | 152600 | 1452592800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 202 | 20230615 | 152500 | 1452592800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 203 | 20230615 | 152400 | 1452592800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 204 | 20230615 | 152300 | 1452592800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 205 | 20230615 | 152200 | 1452592800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 206 | 20230615 | 152100 | 1452592800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 207 | 20230615 | 152000 | 1452592800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 208 | 20230615 | 151900 | 1452592800 | 5630 | 5600 | 5630 | 5570 | 9365 |
| 209 | 20230615 | 151800 | 1400074400 | 5590 | 5500 | 5590 | 5490 | 23692 |
| 210 | 20230615 | 151700 | 1269047240 | 5490 | 5490 | 5490 | 5490 | 597 |
| 211 | 20230615 | 151600 | 1265769710 | 5500 | 5500 | 5500 | 5500 | 800 |
| 212 | 20230615 | 151500 | 1261369710 | 5500 | 5500 | 5500 | 5500 | 2659 |
| 213 | 20230615 | 151400 | 1246745210 | 5500 | 5500 | 5510 | 5500 | 217 |
| 214 | 20230615 | 151300 | 1245551210 | 5500 | 5500 | 5500 | 5490 | 2609 |
| 215 | 20230615 | 151200 | 1231226810 | 5510 | 5510 | 5510 | 5510 | 550 |
| 216 | 20230615 | 151100 | 1228196310 | 5510 | 5500 | 5510 | 5480 | 1748 |
| 217 | 20230615 | 151000 | 1218617220 | 5480 | 5500 | 5500 | 5480 | 1500 |
| 218 | 20230615 | 150900 | 1210388550 | 5500 | 5500 | 5500 | 5500 | 1242 |
| 219 | 20230615 | 150800 | 1203557550 | 5500 | 5500 | 5500 | 5500 | 1463 |
| 220 | 20230615 | 150700 | 1195511050 | 5500 | 5510 | 5510 | 5500 | 3036 |
| 221 | 20230615 | 150600 | 1178812690 | 5510 | 5510 | 5510 | 5510 | 39 |
| 222 | 20230615 | 150500 | 1178597800 | 5520 | 5520 | 5520 | 5520 | 0 |
| 223 | 20230615 | 150400 | 1178597800 | 5520 | 5520 | 5520 | 5520 | 10 |
| 224 | 20230615 | 150300 | 1178542600 | 5490 | 5490 | 5490 | 5490 | 500 |
| 225 | 20230615 | 150200 | 1175797600 | 5490 | 5490 | 5490 | 5490 | 2632 |
| 226 | 20230615 | 150100 | 1161347920 | 5490 | 5490 | 5500 | 5490 | 120 |
| 227 | 20230615 | 150000 | 1160689060 | 5490 | 5500 | 5500 | 5490 | 638 |
| 228 | 20230615 | 145900 | 1157180310 | 5520 | 5510 | 5520 | 5510 | 200 |
| 229 | 20230615 | 145800 | 1156076890 | 5510 | 5510 | 5510 | 5510 | 0 |
| 230 | 20230615 | 145700 | 1156076890 | 5510 | 5510 | 5510 | 5510 | 11 |
| 231 | 20230615 | 145600 | 1156016280 | 5500 | 5500 | 5510 | 5500 | 359 |
| 232 | 20230615 | 145500 | 1154038330 | 5500 | 5500 | 5500 | 5500 | 387 |
| 233 | 20230615 | 145400 | 1151909830 | 5510 | 5510 | 5510 | 5510 | 0 |
| 234 | 20230615 | 145300 | 1151909830 | 5510 | 5500 | 5510 | 5500 | 163 |
| 235 | 20230615 | 145200 | 1151013320 | 5500 | 5500 | 5500 | 5500 | 4 |
| 236 | 20230615 | 145100 | 1150991320 | 5500 | 5500 | 5500 | 5500 | 2850 |
| 237 | 20230615 | 145000 | 1135316320 | 5500 | 5500 | 5500 | 5500 | 0 |
| 238 | 20230615 | 144900 | 1135316320 | 5500 | 5500 | 5500 | 5500 | 533 |
| 239 | 20230615 | 144800 | 1132384820 | 5500 | 5500 | 5500 | 5500 | 0 |
| 240 | 20230615 | 144700 | 1132384820 | 5500 | 5500 | 5500 | 5500 | 100 |
| 241 | 20230615 | 144600 | 1131834820 | 5510 | 5510 | 5510 | 5510 | 3 |
| 242 | 20230615 | 144500 | 1131818290 | 5510 | 5510 | 5510 | 5510 | 6 |
| 243 | 20230615 | 144400 | 1131785230 | 5510 | 5510 | 5510 | 5510 | 20 |
| 244 | 20230615 | 144300 | 1131675030 | 5510 | 5510 | 5510 | 5510 | 0 |
| 245 | 20230615 | 144200 | 1131675030 | 5510 | 5510 | 5510 | 5510 | 0 |
| 246 | 20230615 | 144100 | 1131675030 | 5510 | 5510 | 5510 | 5510 | 500 |
| 247 | 20230615 | 144000 | 1128920030 | 5510 | 5510 | 5510 | 5510 | 0 |
| 248 | 20230615 | 143900 | 1128920030 | 5510 | 5510 | 5510 | 5510 | 226 |
| 249 | 20230615 | 143800 | 1127674770 | 5510 | 5510 | 5510 | 5500 | 202 |
| 250 | 20230615 | 143700 | 1126563750 | 5500 | 5500 | 5500 | 5500 | 0 |
| 251 | 20230615 | 143600 | 1126563750 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 252 | 20230615 | 143500 | 1121063750 | 5510 | 5510 | 5510 | 5510 | 105 |
| 253 | 20230615 | 143400 | 1120485200 | 5510 | 5510 | 5510 | 5510 | 1001 |
| 254 | 20230615 | 143300 | 1114969690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 255 | 20230615 | 143200 | 1114969690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 256 | 20230615 | 143100 | 1114969690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 257 | 20230615 | 143000 | 1114969690 | 5510 | 5510 | 5510 | 5510 | 0 |
| 258 | 20230615 | 142900 | 1114969690 | 5510 | 5510 | 5510 | 5510 | 38 |
| 259 | 20230615 | 142800 | 1114760310 | 5500 | 5500 | 5500 | 5500 | 219 |
| 260 | 20230615 | 142700 | 1113555810 | 5510 | 5510 | 5510 | 5510 | 432 |
| 261 | 20230615 | 142600 | 1111175490 | 5510 | 5510 | 5510 | 5510 | 7 |
| 262 | 20230615 | 142500 | 1111136920 | 5510 | 5510 | 5510 | 5510 | 188 |
| 263 | 20230615 | 142400 | 1110101040 | 5510 | 5510 | 5510 | 5510 | 1 |
| 264 | 20230615 | 142300 | 1110095530 | 5510 | 5510 | 5510 | 5510 | 47 |
| 265 | 20230615 | 142200 | 1109836560 | 5510 | 5520 | 5520 | 5510 | 6 |
| 266 | 20230615 | 142100 | 1109803490 | 5520 | 5520 | 5520 | 5520 | 0 |
| 267 | 20230615 | 142000 | 1109803490 | 5520 | 5520 | 5520 | 5520 | 400 |
| 268 | 20230615 | 141900 | 1107595490 | 5520 | 5520 | 5520 | 5520 | 1 |
| 269 | 20230615 | 141800 | 1107589970 | 5500 | 5520 | 5520 | 5500 | 52 |
| 270 | 20230615 | 141700 | 1107303900 | 5520 | 5520 | 5520 | 5520 | 1 |
| 271 | 20230615 | 141600 | 1107298380 | 5510 | 5500 | 5510 | 5500 | 450 |
| 272 | 20230615 | 141500 | 1104823370 | 5500 | 5500 | 5500 | 5500 | 3000 |
| 273 | 20230615 | 141400 | 1088323370 | 5520 | 5520 | 5520 | 5520 | 10 |
| 274 | 20230615 | 141300 | 1088268170 | 5510 | 5510 | 5510 | 5510 | 446 |
| 275 | 20230615 | 141200 | 1085810710 | 5510 | 5510 | 5510 | 5510 | 117 |
| 276 | 20230615 | 141100 | 1085166040 | 5510 | 5510 | 5510 | 5510 | 1055 |
| 277 | 20230615 | 141000 | 1079352990 | 5510 | 5510 | 5510 | 5510 | 2150 |
| 278 | 20230615 | 140900 | 1067506490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 279 | 20230615 | 140800 | 1067506490 | 5510 | 5510 | 5510 | 5510 | 16 |
| 280 | 20230615 | 140700 | 1067418330 | 5500 | 5510 | 5510 | 5500 | 248 |
| 281 | 20230615 | 140600 | 1066053930 | 5510 | 5510 | 5510 | 5510 | 601 |
| 282 | 20230615 | 140500 | 1062742420 | 5510 | 5510 | 5510 | 5510 | 12 |
| 283 | 20230615 | 140400 | 1062676300 | 5510 | 5510 | 5510 | 5510 | 276 |
| 284 | 20230615 | 140300 | 1061155540 | 5510 | 5510 | 5510 | 5510 | 1 |
| 285 | 20230615 | 140200 | 1061150030 | 5500 | 5500 | 5500 | 5500 | 0 |
| 286 | 20230615 | 140100 | 1061150030 | 5500 | 5500 | 5510 | 5500 | 247 |
| 287 | 20230615 | 140000 | 1059791430 | 5510 | 5500 | 5510 | 5500 | 310 |
| 288 | 20230615 | 135900 | 1058085330 | 5510 | 5510 | 5510 | 5510 | 31 |
| 289 | 20230615 | 135800 | 1057914520 | 5500 | 5510 | 5510 | 5500 | 110 |
| 290 | 20230615 | 135700 | 1057308810 | 5520 | 5520 | 5520 | 5520 | 0 |
| 291 | 20230615 | 135600 | 1057308810 | 5520 | 5520 | 5520 | 5520 | 0 |
| 292 | 20230615 | 135500 | 1057308810 | 5520 | 5520 | 5520 | 5520 | 1 |
| 293 | 20230615 | 135400 | 1057303290 | 5510 | 5510 | 5510 | 5510 | 1 |
| 294 | 20230615 | 135300 | 1057297780 | 5510 | 5510 | 5510 | 5510 | 50 |
| 295 | 20230615 | 135200 | 1057022280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 296 | 20230615 | 135100 | 1057022280 | 5510 | 5520 | 5520 | 5510 | 52 |
| 297 | 20230615 | 135000 | 1056735740 | 5520 | 5510 | 5520 | 5510 | 1427 |
| 298 | 20230615 | 134900 | 1048867690 | 5510 | 5510 | 5510 | 5510 | 1 |
| 299 | 20230615 | 134800 | 1048862180 | 5520 | 5520 | 5520 | 5520 | 30 |
| 300 | 20230615 | 134700 | 1048696580 | 5520 | 5520 | 5520 | 5520 | 1 |
| 301 | 20230615 | 134600 | 1048691060 | 5520 | 5520 | 5520 | 5520 | 285 |
| 302 | 20230615 | 134500 | 1047117860 | 5510 | 5510 | 5510 | 5510 | 179 |
| 303 | 20230615 | 134400 | 1046131570 | 5510 | 5510 | 5510 | 5510 | 100 |
| 304 | 20230615 | 134300 | 1045580570 | 5500 | 5500 | 5500 | 5500 | 28 |
| 305 | 20230615 | 134200 | 1045426570 | 5500 | 5500 | 5500 | 5500 | 1 |
| 306 | 20230615 | 134100 | 1045421070 | 5500 | 5510 | 5510 | 5500 | 54 |
| 307 | 20230615 | 134000 | 1045123570 | 5500 | 5500 | 5500 | 5500 | 15 |
| 308 | 20230615 | 133900 | 1045041070 | 5510 | 5510 | 5510 | 5510 | 1 |
| 309 | 20230615 | 133800 | 1045035560 | 5510 | 5510 | 5510 | 5510 | 0 |
| 310 | 20230615 | 133700 | 1045035560 | 5510 | 5490 | 5510 | 5490 | 2 |
| 311 | 20230615 | 133600 | 1045024560 | 5500 | 5500 | 5500 | 5500 | 9 |
| 312 | 20230615 | 133500 | 1044975060 | 5510 | 5510 | 5510 | 5510 | 0 |
| 313 | 20230615 | 133400 | 1044975060 | 5510 | 5510 | 5510 | 5510 | 0 |
| 314 | 20230615 | 133300 | 1044975060 | 5510 | 5490 | 5510 | 5490 | 7 |
| 315 | 20230615 | 133200 | 1044936610 | 5490 | 5490 | 5490 | 5490 | 44 |
| 316 | 20230615 | 133100 | 1044695050 | 5510 | 5510 | 5510 | 5510 | 0 |
| 317 | 20230615 | 133000 | 1044695050 | 5510 | 5490 | 5510 | 5490 | 386 |
| 318 | 20230615 | 132900 | 1042575890 | 5490 | 5490 | 5490 | 5490 | 9 |
| 319 | 20230615 | 132800 | 1042526480 | 5490 | 5490 | 5490 | 5490 | 1 |
| 320 | 20230615 | 132700 | 1042520990 | 5480 | 5490 | 5490 | 5480 | 286 |
| 321 | 20230615 | 132600 | 1040950970 | 5490 | 5490 | 5490 | 5490 | 2 |
| 322 | 20230615 | 132500 | 1040939990 | 5490 | 5490 | 5490 | 5490 | 529 |
| 323 | 20230615 | 132400 | 1038035780 | 5490 | 5490 | 5490 | 5490 | 782 |
| 324 | 20230615 | 132300 | 1033742600 | 5500 | 5500 | 5500 | 5500 | 29 |
| 325 | 20230615 | 132200 | 1033583100 | 5500 | 5510 | 5510 | 5500 | 6 |
| 326 | 20230615 | 132100 | 1033550050 | 5510 | 5510 | 5510 | 5510 | 20 |
| 327 | 20230615 | 132000 | 1033439850 | 5510 | 5510 | 5510 | 5510 | 3 |
| 328 | 20230615 | 131900 | 1033423320 | 5490 | 5490 | 5490 | 5490 | 0 |
| 329 | 20230615 | 131800 | 1033423320 | 5490 | 5490 | 5490 | 5490 | 0 |
| 330 | 20230615 | 131700 | 1033423320 | 5490 | 5500 | 5500 | 5490 | 767 |
| 331 | 20230615 | 131600 | 1029205020 | 5500 | 5500 | 5500 | 5500 | 46 |
| 332 | 20230615 | 131500 | 1028952020 | 5500 | 5500 | 5500 | 5500 | 0 |
| 333 | 20230615 | 131400 | 1028952020 | 5500 | 5500 | 5500 | 5500 | 2038 |
| 334 | 20230615 | 131300 | 1017743020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 335 | 20230615 | 131200 | 1017743020 | 5510 | 5510 | 5510 | 5510 | 459 |
| 336 | 20230615 | 131100 | 1015213930 | 5520 | 5520 | 5520 | 5520 | 470 |
| 337 | 20230615 | 131000 | 1012619530 | 5520 | 5510 | 5520 | 5510 | 407 |
| 338 | 20230615 | 130900 | 1010373260 | 5510 | 5510 | 5520 | 5510 | 966 |
| 339 | 20230615 | 130800 | 1005046790 | 5520 | 5510 | 5520 | 5510 | 66 |
| 340 | 20230615 | 130700 | 1004682610 | 5510 | 5510 | 5520 | 5510 | 297 |
| 341 | 20230615 | 130600 | 1003045140 | 5510 | 5510 | 5510 | 5510 | 89 |
| 342 | 20230615 | 130500 | 1002554750 | 5510 | 5500 | 5510 | 5500 | 644 |
| 343 | 20230615 | 130400 | 999012250 | 5500 | 5480 | 5500 | 5480 | 620 |
| 344 | 20230615 | 130300 | 995608640 | 5490 | 5490 | 5490 | 5490 | 0 |
| 345 | 20230615 | 130200 | 995608640 | 5490 | 5490 | 5490 | 5490 | 8 |
| 346 | 20230615 | 130100 | 995564720 | 5490 | 5490 | 5490 | 5490 | 62 |
| 347 | 20230615 | 130000 | 995224340 | 5490 | 5470 | 5490 | 5470 | 199 |
| 348 | 20230615 | 125900 | 994135790 | 5490 | 5480 | 5490 | 5480 | 183 |
| 349 | 20230615 | 125800 | 993132940 | 5480 | 5470 | 5480 | 5470 | 781 |
| 350 | 20230615 | 125700 | 988859140 | 5480 | 5480 | 5480 | 5480 | 101 |
| 351 | 20230615 | 125600 | 988305660 | 5480 | 5480 | 5480 | 5480 | 0 |
| 352 | 20230615 | 125500 | 988305660 | 5480 | 5480 | 5480 | 5480 | 18 |
| 353 | 20230615 | 125400 | 988207020 | 5480 | 5480 | 5480 | 5480 | 1582 |
| 354 | 20230615 | 125300 | 979537660 | 5490 | 5490 | 5490 | 5490 | 211 |
| 355 | 20230615 | 125200 | 978379270 | 5490 | 5490 | 5490 | 5490 | 0 |
| 356 | 20230615 | 125100 | 978379270 | 5490 | 5490 | 5490 | 5490 | 0 |
| 357 | 20230615 | 125000 | 978379270 | 5490 | 5490 | 5490 | 5490 | 1 |
| 358 | 20230615 | 124900 | 978373780 | 5490 | 5490 | 5490 | 5490 | 20 |
| 359 | 20230615 | 124800 | 978263980 | 5490 | 5490 | 5490 | 5490 | 19 |
| 360 | 20230615 | 124700 | 978159670 | 5490 | 5490 | 5490 | 5490 | 3 |
| 361 | 20230615 | 124600 | 978143200 | 5490 | 5490 | 5490 | 5490 | 0 |
| 362 | 20230615 | 124500 | 978143200 | 5490 | 5490 | 5490 | 5490 | 0 |
| 363 | 20230615 | 124400 | 978143200 | 5490 | 5490 | 5490 | 5490 | 4 |
| 364 | 20230615 | 124300 | 978121240 | 5480 | 5480 | 5480 | 5480 | 50 |
| 365 | 20230615 | 124200 | 977847240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 366 | 20230615 | 124100 | 977847240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 367 | 20230615 | 124000 | 977847240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 368 | 20230615 | 123900 | 977847240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 369 | 20230615 | 123800 | 977847240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 370 | 20230615 | 123700 | 977847240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 371 | 20230615 | 123600 | 977847240 | 5500 | 5500 | 5500 | 5500 | 0 |
| 372 | 20230615 | 123500 | 977847240 | 5500 | 5500 | 5500 | 5500 | 4 |
| 373 | 20230615 | 123400 | 977825240 | 5460 | 5460 | 5460 | 5460 | 0 |
| 374 | 20230615 | 123300 | 977825240 | 5460 | 5460 | 5460 | 5460 | 0 |
| 375 | 20230615 | 123200 | 977825240 | 5460 | 5460 | 5460 | 5460 | 27 |
| 376 | 20230615 | 123100 | 977677820 | 5470 | 5470 | 5470 | 5470 | 0 |
| 377 | 20230615 | 123000 | 977677820 | 5470 | 5470 | 5470 | 5470 | 0 |
| 378 | 20230615 | 122900 | 977677820 | 5470 | 5470 | 5470 | 5470 | 950 |
| 379 | 20230615 | 122800 | 972481320 | 5470 | 5470 | 5470 | 5470 | 0 |
| 380 | 20230615 | 122700 | 972481320 | 5470 | 5470 | 5470 | 5470 | 0 |
| 381 | 20230615 | 122600 | 972481320 | 5470 | 5470 | 5470 | 5470 | 0 |
| 382 | 20230615 | 122500 | 972481320 | 5470 | 5470 | 5470 | 5470 | 0 |
| 383 | 20230615 | 122400 | 972481320 | 5470 | 5470 | 5470 | 5470 | 35 |
| 384 | 20230615 | 122300 | 972289870 | 5470 | 5470 | 5470 | 5470 | 76 |
| 385 | 20230615 | 122200 | 971874150 | 5470 | 5480 | 5480 | 5470 | 1014 |
| 386 | 20230615 | 122100 | 966327420 | 5480 | 5480 | 5480 | 5480 | 5 |
| 387 | 20230615 | 122000 | 966300020 | 5480 | 5480 | 5480 | 5480 | 403 |
| 388 | 20230615 | 121900 | 964091580 | 5500 | 5500 | 5500 | 5500 | 1 |
| 389 | 20230615 | 121800 | 964086080 | 5500 | 5500 | 5500 | 5500 | 0 |
| 390 | 20230615 | 121700 | 964086080 | 5500 | 5500 | 5500 | 5500 | 20 |
| 391 | 20230615 | 121600 | 963976080 | 5510 | 5510 | 5510 | 5510 | 62 |
| 392 | 20230615 | 121500 | 963634460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 393 | 20230615 | 121400 | 963634460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 394 | 20230615 | 121300 | 963634460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 395 | 20230615 | 121200 | 963634460 | 5480 | 5490 | 5490 | 5480 | 538 |
| 396 | 20230615 | 121100 | 960681520 | 5490 | 5490 | 5490 | 5490 | 0 |
| 397 | 20230615 | 121000 | 960681520 | 5490 | 5490 | 5490 | 5490 | 0 |
| 398 | 20230615 | 120900 | 960681520 | 5490 | 5490 | 5490 | 5490 | 25 |
| 399 | 20230615 | 120800 | 960544270 | 5490 | 5500 | 5500 | 5490 | 70 |
| 400 | 20230615 | 120700 | 960159770 | 5490 | 5490 | 5490 | 5490 | 0 |
| 401 | 20230615 | 120600 | 960159770 | 5490 | 5500 | 5500 | 5490 | 5 |
| 402 | 20230615 | 120500 | 960132290 | 5510 | 5510 | 5510 | 5510 | 100 |
| 403 | 20230615 | 120400 | 959581290 | 5510 | 5510 | 5510 | 5510 | 0 |
| 404 | 20230615 | 120300 | 959581290 | 5510 | 5510 | 5510 | 5510 | 120 |
| 405 | 20230615 | 120200 | 958920090 | 5500 | 5500 | 5500 | 5500 | 101 |
| 406 | 20230615 | 120100 | 958364590 | 5510 | 5510 | 5510 | 5510 | 0 |
| 407 | 20230615 | 120000 | 958364590 | 5510 | 5500 | 5510 | 5500 | 212 |
| 408 | 20230615 | 115900 | 957198580 | 5510 | 5510 | 5510 | 5510 | 0 |
| 409 | 20230615 | 115800 | 957198580 | 5510 | 5510 | 5510 | 5510 | 0 |
| 410 | 20230615 | 115700 | 957198580 | 5510 | 5500 | 5510 | 5500 | 336 |
| 411 | 20230615 | 115600 | 955348580 | 5500 | 5500 | 5500 | 5500 | 45 |
| 412 | 20230615 | 115500 | 955101080 | 5500 | 5500 | 5500 | 5500 | 0 |
| 413 | 20230615 | 115400 | 955101080 | 5500 | 5500 | 5500 | 5500 | 1232 |
| 414 | 20230615 | 115300 | 948325080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 415 | 20230615 | 115200 | 948325080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 416 | 20230615 | 115100 | 948325080 | 5520 | 5520 | 5520 | 5520 | 0 |
| 417 | 20230615 | 115000 | 948325080 | 5520 | 5510 | 5520 | 5510 | 50 |
| 418 | 20230615 | 114900 | 948049180 | 5530 | 5530 | 5530 | 5530 | 0 |
| 419 | 20230615 | 114800 | 948049180 | 5530 | 5530 | 5530 | 5530 | 0 |
| 420 | 20230615 | 114700 | 948049180 | 5530 | 5530 | 5530 | 5530 | 0 |
| 421 | 20230615 | 114600 | 948049180 | 5530 | 5530 | 5530 | 5530 | 100 |
| 422 | 20230615 | 114500 | 947496180 | 5490 | 5530 | 5530 | 5490 | 352 |
| 423 | 20230615 | 114400 | 945561620 | 5500 | 5500 | 5500 | 5500 | 0 |
| 424 | 20230615 | 114300 | 945561620 | 5500 | 5500 | 5500 | 5500 | 1865 |
| 425 | 20230615 | 114200 | 935304120 | 5500 | 5490 | 5500 | 5490 | 341 |
| 426 | 20230615 | 114100 | 933429030 | 5500 | 5500 | 5500 | 5500 | 60 |
| 427 | 20230615 | 114000 | 933099030 | 5500 | 5500 | 5500 | 5490 | 204 |
| 428 | 20230615 | 113900 | 931977240 | 5500 | 5490 | 5500 | 5490 | 122 |
| 429 | 20230615 | 113800 | 931306440 | 5490 | 5500 | 5500 | 5490 | 241 |
| 430 | 20230615 | 113700 | 929983330 | 5500 | 5500 | 5500 | 5500 | 1200 |
| 431 | 20230615 | 113600 | 923383330 | 5500 | 5500 | 5500 | 5500 | 306 |
| 432 | 20230615 | 113500 | 921700330 | 5500 | 5490 | 5500 | 5490 | 914 |
| 433 | 20230615 | 113400 | 916676960 | 5490 | 5480 | 5490 | 5480 | 817 |
| 434 | 20230615 | 113300 | 912199770 | 5470 | 5460 | 5470 | 5460 | 236 |
| 435 | 20230615 | 113200 | 910909210 | 5460 | 5460 | 5460 | 5460 | 236 |
| 436 | 20230615 | 113100 | 909620650 | 5450 | 5450 | 5450 | 5450 | 336 |
| 437 | 20230615 | 113000 | 907789450 | 5450 | 5450 | 5450 | 5450 | 0 |
| 438 | 20230615 | 112900 | 907789450 | 5450 | 5450 | 5450 | 5430 | 1475 |
| 439 | 20230615 | 112800 | 899777910 | 5440 | 5440 | 5440 | 5440 | 114 |
| 440 | 20230615 | 112700 | 899157750 | 5440 | 5440 | 5440 | 5430 | 425 |
| 441 | 20230615 | 112600 | 896848660 | 5440 | 5440 | 5440 | 5440 | 10 |
| 442 | 20230615 | 112500 | 896794260 | 5450 | 5450 | 5450 | 5430 | 335 |
| 443 | 20230615 | 112400 | 894971870 | 5430 | 5430 | 5450 | 5420 | 1030 |
| 444 | 20230615 | 112300 | 889381850 | 5450 | 5440 | 5450 | 5420 | 2007 |
| 445 | 20230615 | 112200 | 878499450 | 5470 | 5480 | 5480 | 5470 | 243 |
| 446 | 20230615 | 112100 | 877170210 | 5480 | 5440 | 5480 | 5440 | 1369 |
| 447 | 20230615 | 112000 | 869708350 | 5430 | 5420 | 5430 | 5420 | 1766 |
| 448 | 20230615 | 111900 | 860136350 | 5430 | 5420 | 5430 | 5420 | 66 |
| 449 | 20230615 | 111800 | 859778380 | 5420 | 5440 | 5440 | 5420 | 642 |
| 450 | 20230615 | 111700 | 856290340 | 5440 | 5440 | 5440 | 5440 | 22 |
| 451 | 20230615 | 111600 | 856170660 | 5440 | 5440 | 5440 | 5440 | 432 |
| 452 | 20230615 | 111500 | 853820580 | 5440 | 5440 | 5440 | 5440 | 37 |
| 453 | 20230615 | 111400 | 853619300 | 5440 | 5440 | 5440 | 5440 | 1 |
| 454 | 20230615 | 111300 | 853613860 | 5440 | 5430 | 5440 | 5430 | 166 |
| 455 | 20230615 | 111200 | 852710960 | 5430 | 5430 | 5430 | 5430 | 42 |
| 456 | 20230615 | 111100 | 852482900 | 5430 | 5430 | 5430 | 5430 | 345 |
| 457 | 20230615 | 111000 | 850609550 | 5430 | 5440 | 5440 | 5430 | 817 |
| 458 | 20230615 | 110900 | 846165130 | 5440 | 5450 | 5450 | 5440 | 742 |
| 459 | 20230615 | 110800 | 842126740 | 5460 | 5460 | 5460 | 5460 | 473 |
| 460 | 20230615 | 110700 | 839544160 | 5460 | 5460 | 5460 | 5460 | 107 |
| 461 | 20230615 | 110600 | 838959940 | 5460 | 5450 | 5460 | 5450 | 38 |
| 462 | 20230615 | 110500 | 838752820 | 5490 | 5470 | 5490 | 5470 | 13 |
| 463 | 20230615 | 110400 | 838681680 | 5450 | 5460 | 5460 | 5450 | 100 |
| 464 | 20230615 | 110300 | 838136180 | 5470 | 5470 | 5470 | 5470 | 50 |
| 465 | 20230615 | 110200 | 837862680 | 5440 | 5440 | 5440 | 5440 | 98 |
| 466 | 20230615 | 110100 | 837329560 | 5440 | 5440 | 5440 | 5440 | 0 |
| 467 | 20230615 | 110000 | 837329560 | 5440 | 5460 | 5460 | 5440 | 1690 |
| 468 | 20230615 | 105900 | 828132380 | 5470 | 5450 | 5470 | 5450 | 90 |
| 469 | 20230615 | 105800 | 827640880 | 5460 | 5450 | 5460 | 5440 | 183 |
| 470 | 20230615 | 105700 | 826643540 | 5450 | 5460 | 5460 | 5450 | 899 |
| 471 | 20230615 | 105600 | 821739370 | 5470 | 5460 | 5470 | 5460 | 139 |
| 472 | 20230615 | 105500 | 820980420 | 5460 | 5460 | 5460 | 5460 | 510 |
| 473 | 20230615 | 105400 | 818195820 | 5460 | 5470 | 5470 | 5460 | 590 |
| 474 | 20230615 | 105300 | 814971640 | 5470 | 5470 | 5470 | 5470 | 0 |
| 475 | 20230615 | 105200 | 814971640 | 5470 | 5470 | 5470 | 5470 | 46 |
| 476 | 20230615 | 105100 | 814720020 | 5480 | 5490 | 5490 | 5470 | 7 |
| 477 | 20230615 | 105000 | 814681660 | 5460 | 5490 | 5490 | 5460 | 815 |
| 478 | 20230615 | 104900 | 810223190 | 5490 | 5500 | 5500 | 5490 | 602 |
| 479 | 20230615 | 104800 | 806914770 | 5490 | 5500 | 5500 | 5490 | 301 |
| 480 | 20230615 | 104700 | 805259590 | 5500 | 5500 | 5500 | 5500 | 406 |
| 481 | 20230615 | 104600 | 803026590 | 5500 | 5510 | 5510 | 5500 | 206 |
| 482 | 20230615 | 104500 | 801891600 | 5530 | 5530 | 5530 | 5530 | 0 |
| 483 | 20230615 | 104400 | 801891600 | 5530 | 5530 | 5530 | 5530 | 2 |
| 484 | 20230615 | 104300 | 801880540 | 5500 | 5500 | 5510 | 5500 | 669 |
| 485 | 20230615 | 104200 | 798201020 | 5510 | 5510 | 5510 | 5510 | 39 |
| 486 | 20230615 | 104100 | 797986130 | 5530 | 5530 | 5530 | 5530 | 0 |
| 487 | 20230615 | 104000 | 797986130 | 5530 | 5530 | 5530 | 5530 | 1 |
| 488 | 20230615 | 103900 | 797980600 | 5500 | 5510 | 5510 | 5500 | 1214 |
| 489 | 20230615 | 103800 | 791302170 | 5510 | 5530 | 5530 | 5510 | 617 |
| 490 | 20230615 | 103700 | 787901880 | 5540 | 5540 | 5550 | 5540 | 905 |
| 491 | 20230615 | 103600 | 782888150 | 5540 | 5540 | 5540 | 5540 | 179 |
| 492 | 20230615 | 103500 | 781896490 | 5520 | 5550 | 5550 | 5520 | 3 |
| 493 | 20230615 | 103400 | 781879870 | 5530 | 5530 | 5530 | 5530 | 0 |
| 494 | 20230615 | 103300 | 781879870 | 5530 | 5510 | 5530 | 5510 | 7862 |
| 495 | 20230615 | 103200 | 738405790 | 5500 | 5500 | 5500 | 5500 | 0 |
| 496 | 20230615 | 103100 | 738405790 | 5500 | 5490 | 5500 | 5490 | 605 |
| 497 | 20230615 | 103000 | 735084140 | 5470 | 5490 | 5490 | 5470 | 410 |
| 498 | 20230615 | 102900 | 732833440 | 5490 | 5490 | 5490 | 5490 | 370 |
| 499 | 20230615 | 102800 | 730802140 | 5490 | 5490 | 5490 | 5490 | 327 |
| 500 | 20230615 | 102700 | 729006910 | 5490 | 5490 | 5510 | 5420 | 5535 |
| 501 | 20230615 | 102600 | 698772740 | 5500 | 5500 | 5500 | 5490 | 720 |
| 502 | 20230615 | 102500 | 694818000 | 5510 | 5510 | 5510 | 5510 | 51 |
| 503 | 20230615 | 102400 | 694536990 | 5500 | 5510 | 5510 | 5500 | 2010 |
| 504 | 20230615 | 102300 | 683481890 | 5510 | 5510 | 5510 | 5510 | 1288 |
| 505 | 20230615 | 102200 | 676385010 | 5510 | 5510 | 5510 | 5510 | 13 |
| 506 | 20230615 | 102100 | 676313380 | 5510 | 5520 | 5520 | 5510 | 345 |
| 507 | 20230615 | 102000 | 674411980 | 5520 | 5530 | 5530 | 5520 | 180 |
| 508 | 20230615 | 101900 | 673418350 | 5520 | 5530 | 5530 | 5520 | 223 |
| 509 | 20230615 | 101800 | 672185360 | 5530 | 5530 | 5530 | 5530 | 1426 |
| 510 | 20230615 | 101700 | 664299580 | 5540 | 5550 | 5550 | 5540 | 95 |
| 511 | 20230615 | 101600 | 663772780 | 5540 | 5540 | 5540 | 5540 | 10 |
| 512 | 20230615 | 101500 | 663717380 | 5540 | 5560 | 5560 | 5540 | 2479 |
| 513 | 20230615 | 101400 | 649963710 | 5560 | 5570 | 5570 | 5560 | 1003 |
| 514 | 20230615 | 101300 | 644377020 | 5570 | 5570 | 5570 | 5570 | 1 |
| 515 | 20230615 | 101200 | 644371450 | 5560 | 5560 | 5560 | 5560 | 438 |
| 516 | 20230615 | 101100 | 641936170 | 5560 | 5560 | 5560 | 5560 | 404 |
| 517 | 20230615 | 101000 | 639689930 | 5560 | 5560 | 5560 | 5560 | 296 |
| 518 | 20230615 | 100900 | 638044170 | 5560 | 5560 | 5560 | 5560 | 4 |
| 519 | 20230615 | 100800 | 638021930 | 5560 | 5560 | 5560 | 5560 | 0 |
| 520 | 20230615 | 100700 | 638021930 | 5560 | 5560 | 5560 | 5560 | 1 |
| 521 | 20230615 | 100600 | 638016370 | 5560 | 5560 | 5560 | 5560 | 87 |
| 522 | 20230615 | 100500 | 637532650 | 5560 | 5570 | 5570 | 5560 | 836 |
| 523 | 20230615 | 100400 | 632884480 | 5570 | 5570 | 5570 | 5570 | 10 |
| 524 | 20230615 | 100300 | 632828780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 525 | 20230615 | 100200 | 632828780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 526 | 20230615 | 100100 | 632828780 | 5560 | 5560 | 5560 | 5560 | 100 |
| 527 | 20230615 | 100000 | 632272780 | 5560 | 5560 | 5560 | 5560 | 0 |
| 528 | 20230615 | 095900 | 632272780 | 5560 | 5570 | 5570 | 5560 | 519 |
| 529 | 20230615 | 095800 | 629385800 | 5550 | 5550 | 5550 | 5550 | 20 |
| 530 | 20230615 | 095700 | 629274800 | 5550 | 5560 | 5560 | 5550 | 223 |
| 531 | 20230615 | 095600 | 628037140 | 5550 | 5580 | 5580 | 5550 | 428 |
| 532 | 20230615 | 095500 | 625659780 | 5580 | 5580 | 5580 | 5580 | 0 |
| 533 | 20230615 | 095400 | 625659780 | 5580 | 5580 | 5580 | 5580 | 1 |
| 534 | 20230615 | 095300 | 625654200 | 5580 | 5580 | 5580 | 5550 | 94 |
| 535 | 20230615 | 095200 | 625129980 | 5560 | 5560 | 5560 | 5560 | 308 |
| 536 | 20230615 | 095100 | 623417500 | 5560 | 5580 | 5580 | 5560 | 397 |
| 537 | 20230615 | 095000 | 621210080 | 5580 | 5550 | 5590 | 5550 | 2261 |
| 538 | 20230615 | 094900 | 608611840 | 5550 | 5540 | 5550 | 5540 | 444 |
| 539 | 20230615 | 094800 | 606151530 | 5540 | 5540 | 5550 | 5490 | 5685 |
| 540 | 20230615 | 094700 | 574789720 | 5530 | 5570 | 5570 | 5530 | 6475 |
| 541 | 20230615 | 094600 | 538832910 | 5570 | 5590 | 5590 | 5570 | 1243 |
| 542 | 20230615 | 094500 | 531897620 | 5590 | 5590 | 5590 | 5590 | 479 |
| 543 | 20230615 | 094400 | 529220010 | 5600 | 5600 | 5600 | 5600 | 0 |
| 544 | 20230615 | 094300 | 529220010 | 5600 | 5600 | 5600 | 5600 | 100 |
| 545 | 20230615 | 094200 | 528660010 | 5590 | 5610 | 5610 | 5590 | 2452 |
| 546 | 20230615 | 094100 | 514932040 | 5600 | 5600 | 5600 | 5600 | 3047 |
| 547 | 20230615 | 094000 | 497868840 | 5590 | 5590 | 5590 | 5590 | 50 |
| 548 | 20230615 | 093900 | 497589340 | 5590 | 5590 | 5600 | 5590 | 1400 |
| 549 | 20230615 | 093800 | 489761020 | 5600 | 5590 | 5600 | 5590 | 21 |
| 550 | 20230615 | 093700 | 489643620 | 5590 | 5590 | 5590 | 5590 | 337 |
| 551 | 20230615 | 093600 | 487759790 | 5590 | 5600 | 5600 | 5590 | 590 |
| 552 | 20230615 | 093500 | 484458210 | 5600 | 5580 | 5600 | 5580 | 199 |
| 553 | 20230615 | 093400 | 483347770 | 5600 | 5600 | 5600 | 5590 | 869 |
| 554 | 20230615 | 093300 | 478481870 | 5600 | 5590 | 5600 | 5590 | 589 |
| 555 | 20230615 | 093200 | 475184300 | 5590 | 5590 | 5590 | 5590 | 941 |
| 556 | 20230615 | 093100 | 469924110 | 5600 | 5590 | 5600 | 5590 | 464 |
| 557 | 20230615 | 093000 | 467330320 | 5580 | 5570 | 5580 | 5560 | 1800 |
| 558 | 20230615 | 092900 | 457286480 | 5570 | 5560 | 5570 | 5560 | 56 |
| 559 | 20230615 | 092800 | 456975060 | 5560 | 5570 | 5570 | 5560 | 888 |
| 560 | 20230615 | 092700 | 452029100 | 5570 | 5570 | 5570 | 5570 | 1233 |
| 561 | 20230615 | 092600 | 445161290 | 5550 | 5550 | 5580 | 5540 | 3195 |
| 562 | 20230615 | 092500 | 427432790 | 5550 | 5570 | 5590 | 5550 | 5969 |
| 563 | 20230615 | 092400 | 394208590 | 5580 | 5590 | 5590 | 5580 | 445 |
| 564 | 20230615 | 092300 | 391725450 | 5590 | 5600 | 5600 | 5590 | 403 |
| 565 | 20230615 | 092200 | 389472620 | 5590 | 5580 | 5590 | 5580 | 783 |
| 566 | 20230615 | 092100 | 385099850 | 5590 | 5590 | 5590 | 5580 | 1560 |
| 567 | 20230615 | 092000 | 376394250 | 5590 | 5590 | 5600 | 5580 | 1267 |
| 568 | 20230615 | 091900 | 369319920 | 5600 | 5590 | 5600 | 5590 | 760 |
| 569 | 20230615 | 091800 | 365071020 | 5590 | 5590 | 5590 | 5590 | 2250 |
| 570 | 20230615 | 091700 | 352493520 | 5590 | 5600 | 5610 | 5590 | 900 |
| 571 | 20230615 | 091600 | 347452810 | 5600 | 5600 | 5630 | 5600 | 2311 |
| 572 | 20230615 | 091500 | 334502540 | 5610 | 5640 | 5640 | 5610 | 2896 |
| 573 | 20230615 | 091400 | 318222010 | 5640 | 5660 | 5660 | 5620 | 5402 |
| 574 | 20230615 | 091300 | 287769110 | 5660 | 5570 | 5680 | 5570 | 14354 |
| 575 | 20230615 | 091200 | 207041580 | 5570 | 5590 | 5590 | 5570 | 3543 |
| 576 | 20230615 | 091100 | 187263970 | 5590 | 5600 | 5600 | 5590 | 231 |
| 577 | 20230615 | 091000 | 185972100 | 5590 | 5590 | 5630 | 5590 | 4766 |
| 578 | 20230615 | 090900 | 159267210 | 5580 | 5560 | 5580 | 5560 | 1666 |
| 579 | 20230615 | 090800 | 150001150 | 5560 | 5560 | 5590 | 5560 | 4596 |
| 580 | 20230615 | 090700 | 124414930 | 5560 | 5510 | 5560 | 5510 | 3554 |
| 581 | 20230615 | 090600 | 104743230 | 5510 | 5500 | 5510 | 5500 | 869 |
| 582 | 20230615 | 090500 | 99962690 | 5500 | 5480 | 5500 | 5480 | 406 |
| 583 | 20230615 | 090400 | 97731910 | 5490 | 5480 | 5500 | 5480 | 1197 |
| 584 | 20230615 | 090300 | 91162080 | 5480 | 5490 | 5490 | 5480 | 433 |
| 585 | 20230615 | 090200 | 88786530 | 5490 | 5520 | 5530 | 5490 | 11335 |
| 586 | 20230615 | 090100 | 26412320 | 5520 | 5540 | 5540 | 5520 | 1533 |
| 587 | 20230615 | 090000 | 17942180 | 5540 | 5530 | 5540 | 5530 | 3243 |