29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 3285 |
| 3 | 20230616 | 184700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 4 | 20230616 | 184600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 5 | 20230616 | 184500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 6 | 20230616 | 184400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 7 | 20230616 | 184300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 8 | 20230616 | 184200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 9 | 20230616 | 184100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 10 | 20230616 | 184000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 11 | 20230616 | 183900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 12 | 20230616 | 183800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 13 | 20230616 | 183700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 14 | 20230616 | 183600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 15 | 20230616 | 183500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 16 | 20230616 | 183400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 17 | 20230616 | 183300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 18 | 20230616 | 183200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 19 | 20230616 | 183100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 20 | 20230616 | 183000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 21 | 20230616 | 182900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 22 | 20230616 | 182800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 23 | 20230616 | 182700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 24 | 20230616 | 182600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 25 | 20230616 | 182500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 26 | 20230616 | 182400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 27 | 20230616 | 182300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 28 | 20230616 | 182200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 29 | 20230616 | 182100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 30 | 20230616 | 182000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 31 | 20230616 | 181900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 32 | 20230616 | 181800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 3285 |
| 33 | 20230616 | 181700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 34 | 20230616 | 181600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 35 | 20230616 | 181500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 36 | 20230616 | 181400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 37 | 20230616 | 181300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 38 | 20230616 | 181200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 39 | 20230616 | 181100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 40 | 20230616 | 181000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 41 | 20230616 | 180900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 42 | 20230616 | 180800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 43 | 20230616 | 180700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 44 | 20230616 | 180600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 45 | 20230616 | 180500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 46 | 20230616 | 180400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 47 | 20230616 | 180300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 48 | 20230616 | 180200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 49 | 20230616 | 180100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 50 | 20230616 | 180000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 51 | 20230616 | 175900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 52 | 20230616 | 175800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 53 | 20230616 | 175700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 54 | 20230616 | 175600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 55 | 20230616 | 175500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 56 | 20230616 | 175400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 57 | 20230616 | 175300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 58 | 20230616 | 175200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 59 | 20230616 | 175100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 60 | 20230616 | 175000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 61 | 20230616 | 174900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 62 | 20230616 | 174800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 3285 |
| 63 | 20230616 | 174700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 64 | 20230616 | 174600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 65 | 20230616 | 174500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 66 | 20230616 | 174400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 67 | 20230616 | 174300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 68 | 20230616 | 174200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 69 | 20230616 | 174100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 70 | 20230616 | 174000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 71 | 20230616 | 173900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 72 | 20230616 | 173800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 73 | 20230616 | 173700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 74 | 20230616 | 173600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 75 | 20230616 | 173500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 76 | 20230616 | 173400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 77 | 20230616 | 173300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 78 | 20230616 | 173200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 79 | 20230616 | 173100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 80 | 20230616 | 173000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 81 | 20230616 | 172900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 82 | 20230616 | 172800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 83 | 20230616 | 172700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 84 | 20230616 | 172600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 85 | 20230616 | 172500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 86 | 20230616 | 172400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 87 | 20230616 | 172300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 88 | 20230616 | 172200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 89 | 20230616 | 172100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 90 | 20230616 | 172000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 91 | 20230616 | 171900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 92 | 20230616 | 171800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 3285 |
| 93 | 20230616 | 171700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 94 | 20230616 | 171600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 95 | 20230616 | 171500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 96 | 20230616 | 171400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 97 | 20230616 | 171300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 98 | 20230616 | 171200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 99 | 20230616 | 171100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 100 | 20230616 | 171000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 101 | 20230616 | 170900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 102 | 20230616 | 170800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 103 | 20230616 | 170700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 104 | 20230616 | 170600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 105 | 20230616 | 170500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 106 | 20230616 | 170400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 107 | 20230616 | 170300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 108 | 20230616 | 170200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 109 | 20230616 | 170100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 110 | 20230616 | 170000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 111 | 20230616 | 165900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 112 | 20230616 | 165800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 113 | 20230616 | 165700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 114 | 20230616 | 165600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 115 | 20230616 | 165500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 116 | 20230616 | 165400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 117 | 20230616 | 165300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 118 | 20230616 | 165200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 119 | 20230616 | 165100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 120 | 20230616 | 165000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 121 | 20230616 | 164900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 122 | 20230616 | 164800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 3285 |
| 123 | 20230616 | 164700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 124 | 20230616 | 164600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 125 | 20230616 | 164500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 126 | 20230616 | 164400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 127 | 20230616 | 164300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 128 | 20230616 | 164200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 129 | 20230616 | 164100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 130 | 20230616 | 164000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 131 | 20230616 | 163900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 132 | 20230616 | 163800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 133 | 20230616 | 163700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 134 | 20230616 | 163600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 135 | 20230616 | 163500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 136 | 20230616 | 163400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 137 | 20230616 | 163300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 138 | 20230616 | 163200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 139 | 20230616 | 163100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 140 | 20230616 | 163000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 141 | 20230616 | 162900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 142 | 20230616 | 162800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 143 | 20230616 | 162700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 144 | 20230616 | 162600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 145 | 20230616 | 162500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 146 | 20230616 | 162400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 147 | 20230616 | 162300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 148 | 20230616 | 162200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 149 | 20230616 | 162100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 150 | 20230616 | 162000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 151 | 20230616 | 161900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 152 | 20230616 | 161800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 3285 |
| 153 | 20230616 | 161700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 154 | 20230616 | 161600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 155 | 20230616 | 161500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 156 | 20230616 | 161400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 157 | 20230616 | 161300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 158 | 20230616 | 161200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 159 | 20230616 | 161100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 160 | 20230616 | 161000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 161 | 20230616 | 160900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 162 | 20230616 | 160800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 163 | 20230616 | 160700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 164 | 20230616 | 160600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 165 | 20230616 | 160500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 166 | 20230616 | 160400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 167 | 20230616 | 160300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 168 | 20230616 | 160200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 169 | 20230616 | 160100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 170 | 20230616 | 160000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 171 | 20230616 | 155900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 172 | 20230616 | 155800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 173 | 20230616 | 155700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 174 | 20230616 | 155600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 175 | 20230616 | 155500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 176 | 20230616 | 155400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 177 | 20230616 | 155300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 178 | 20230616 | 155200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 179 | 20230616 | 155100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 180 | 20230616 | 155000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 181 | 20230616 | 154900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 182 | 20230616 | 154800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 3285 |
| 183 | 20230616 | 154700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 184 | 20230616 | 154600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 185 | 20230616 | 154500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 186 | 20230616 | 154400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 187 | 20230616 | 154300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 188 | 20230616 | 154200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 189 | 20230616 | 154100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 190 | 20230616 | 154000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 191 | 20230616 | 153900 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 192 | 20230616 | 153800 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 193 | 20230616 | 153700 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 194 | 20230616 | 153600 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 195 | 20230616 | 153500 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 196 | 20230616 | 153400 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 197 | 20230616 | 153300 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 198 | 20230616 | 153200 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 199 | 20230616 | 153100 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 0 |
| 200 | 20230616 | 153000 | 1967091200 | 6990 | 6990 | 6990 | 6990 | 3285 |
| 201 | 20230616 | 152900 | 1944129050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20230616 | 152800 | 1944129050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20230616 | 152700 | 1944129050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20230616 | 152600 | 1944129050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20230616 | 152500 | 1944129050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20230616 | 152400 | 1944129050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20230616 | 152300 | 1944129050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20230616 | 152200 | 1944129050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20230616 | 152100 | 1944129050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20230616 | 152000 | 1944129050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20230616 | 151900 | 1944129050 | 6980 | 6980 | 6980 | 6950 | 45 |
| 212 | 20230616 | 151800 | 1943815770 | 6980 | 6970 | 6980 | 6950 | 1998 |
| 213 | 20230616 | 151700 | 1929900140 | 6970 | 6970 | 6970 | 6960 | 162 |
| 214 | 20230616 | 151600 | 1928771420 | 6970 | 6970 | 6970 | 6960 | 25 |
| 215 | 20230616 | 151500 | 1928597270 | 6970 | 6950 | 6970 | 6950 | 48 |
| 216 | 20230616 | 151400 | 1928263630 | 6970 | 6970 | 6970 | 6960 | 14 |
| 217 | 20230616 | 151300 | 1928166150 | 6960 | 6970 | 6970 | 6950 | 154 |
| 218 | 20230616 | 151200 | 1927092990 | 6980 | 6970 | 6980 | 6950 | 2357 |
| 219 | 20230616 | 151100 | 1910690600 | 6970 | 6980 | 6980 | 6970 | 43 |
| 220 | 20230616 | 151000 | 1910390660 | 6980 | 6980 | 6980 | 6980 | 132 |
| 221 | 20230616 | 150900 | 1909469300 | 6980 | 6990 | 6990 | 6980 | 72 |
| 222 | 20230616 | 150800 | 1908966730 | 6980 | 6980 | 6980 | 6960 | 1851 |
| 223 | 20230616 | 150700 | 1896063170 | 6990 | 6990 | 6990 | 6990 | 14 |
| 224 | 20230616 | 150600 | 1895965310 | 6990 | 6990 | 6990 | 6990 | 11 |
| 225 | 20230616 | 150500 | 1895888420 | 6990 | 6990 | 6990 | 6980 | 238 |
| 226 | 20230616 | 150400 | 1894225010 | 6990 | 6980 | 6990 | 6980 | 4 |
| 227 | 20230616 | 150300 | 1894197060 | 6980 | 6980 | 6990 | 6980 | 122 |
| 228 | 20230616 | 150200 | 1893344330 | 6990 | 6980 | 6990 | 6980 | 17 |
| 229 | 20230616 | 150100 | 1893225540 | 6990 | 6970 | 6990 | 6970 | 122 |
| 230 | 20230616 | 150000 | 1892373010 | 6980 | 6980 | 6980 | 6980 | 9 |
| 231 | 20230616 | 145900 | 1892310190 | 6980 | 6970 | 6980 | 6970 | 36 |
| 232 | 20230616 | 145800 | 1892059150 | 6980 | 6980 | 6990 | 6980 | 166 |
| 233 | 20230616 | 145700 | 1890899390 | 6990 | 6990 | 7000 | 6970 | 1703 |
| 234 | 20230616 | 145600 | 1879003870 | 6990 | 6980 | 6990 | 6980 | 225 |
| 235 | 20230616 | 145500 | 1877432270 | 6990 | 6990 | 6990 | 6980 | 701 |
| 236 | 20230616 | 145400 | 1872534590 | 7000 | 6990 | 7000 | 6990 | 20 |
| 237 | 20230616 | 145300 | 1872394780 | 7010 | 7000 | 7010 | 6990 | 491 |
| 238 | 20230616 | 145200 | 1868960360 | 7000 | 7000 | 7000 | 7000 | 51 |
| 239 | 20230616 | 145100 | 1868603360 | 7000 | 6990 | 7000 | 6990 | 138 |
| 240 | 20230616 | 145000 | 1867637420 | 7000 | 7000 | 7000 | 7000 | 0 |
| 241 | 20230616 | 144900 | 1867637420 | 7000 | 7010 | 7010 | 6990 | 173 |
| 242 | 20230616 | 144800 | 1866424820 | 7010 | 7010 | 7010 | 7000 | 406 |
| 243 | 20230616 | 144700 | 1863582350 | 7020 | 7010 | 7020 | 7010 | 16 |
| 244 | 20230616 | 144600 | 1863470080 | 7010 | 7020 | 7020 | 7010 | 142 |
| 245 | 20230616 | 144500 | 1862473340 | 7020 | 7020 | 7020 | 7020 | 0 |
| 246 | 20230616 | 144400 | 1862473340 | 7020 | 7020 | 7020 | 7000 | 133 |
| 247 | 20230616 | 144300 | 1861540090 | 7020 | 7020 | 7020 | 7000 | 39 |
| 248 | 20230616 | 144200 | 1861266500 | 7020 | 7010 | 7020 | 7010 | 173 |
| 249 | 20230616 | 144100 | 1860053760 | 7030 | 7020 | 7030 | 7010 | 124 |
| 250 | 20230616 | 144000 | 1859183200 | 7010 | 7010 | 7020 | 7010 | 58 |
| 251 | 20230616 | 143900 | 1858776400 | 7020 | 7010 | 7020 | 7010 | 132 |
| 252 | 20230616 | 143800 | 1857849990 | 7020 | 7020 | 7020 | 7020 | 35 |
| 253 | 20230616 | 143700 | 1857604290 | 7030 | 7030 | 7030 | 7000 | 594 |
| 254 | 20230616 | 143600 | 1853442720 | 7030 | 7010 | 7030 | 7010 | 43 |
| 255 | 20230616 | 143500 | 1853141170 | 7010 | 7010 | 7030 | 7010 | 743 |
| 256 | 20230616 | 143400 | 1847925510 | 7030 | 7020 | 7030 | 7020 | 152 |
| 257 | 20230616 | 143300 | 1846857390 | 7030 | 7010 | 7030 | 7010 | 1014 |
| 258 | 20230616 | 143200 | 1839729120 | 7040 | 7020 | 7040 | 7020 | 134 |
| 259 | 20230616 | 143100 | 1838786010 | 7020 | 7030 | 7030 | 7010 | 70 |
| 260 | 20230616 | 143000 | 1838294510 | 7030 | 7040 | 7040 | 7020 | 126 |
| 261 | 20230616 | 142900 | 1837409780 | 7040 | 7030 | 7040 | 7030 | 1108 |
| 262 | 20230616 | 142800 | 1829619470 | 7010 | 7030 | 7030 | 7010 | 210 |
| 263 | 20230616 | 142700 | 1828145190 | 7040 | 7030 | 7040 | 7010 | 945 |
| 264 | 20230616 | 142600 | 1821509880 | 7030 | 7030 | 7030 | 7030 | 5 |
| 265 | 20230616 | 142500 | 1821474730 | 7020 | 7010 | 7030 | 7000 | 393 |
| 266 | 20230616 | 142400 | 1818718020 | 7010 | 7010 | 7010 | 7000 | 86 |
| 267 | 20230616 | 142300 | 1818115950 | 7010 | 7010 | 7010 | 7010 | 50 |
| 268 | 20230616 | 142200 | 1817765450 | 7020 | 7000 | 7060 | 7000 | 2116 |
| 269 | 20230616 | 142100 | 1802865100 | 7000 | 7000 | 7000 | 7000 | 30 |
| 270 | 20230616 | 142000 | 1802655100 | 7000 | 7000 | 7040 | 7000 | 193 |
| 271 | 20230616 | 141900 | 1801299820 | 7000 | 7000 | 7000 | 7000 | 100 |
| 272 | 20230616 | 141800 | 1800599820 | 6990 | 6980 | 6990 | 6980 | 229 |
| 273 | 20230616 | 141700 | 1798999430 | 6980 | 6980 | 6980 | 6970 | 118 |
| 274 | 20230616 | 141600 | 1798175800 | 6980 | 7000 | 7000 | 6980 | 3451 |
| 275 | 20230616 | 141500 | 1774021900 | 7020 | 6970 | 7050 | 6970 | 1937 |
| 276 | 20230616 | 141400 | 1760410640 | 6950 | 6970 | 6990 | 6950 | 463 |
| 277 | 20230616 | 141300 | 1757189290 | 6970 | 6970 | 6990 | 6970 | 219 |
| 278 | 20230616 | 141200 | 1755660730 | 6970 | 6990 | 6990 | 6970 | 305 |
| 279 | 20230616 | 141100 | 1753534810 | 6970 | 6990 | 6990 | 6960 | 2375 |
| 280 | 20230616 | 141000 | 1736997000 | 6990 | 6980 | 7000 | 6960 | 305 |
| 281 | 20230616 | 140900 | 1734867700 | 6980 | 6990 | 6990 | 6980 | 171 |
| 282 | 20230616 | 140800 | 1733674020 | 7000 | 6990 | 7000 | 6980 | 505 |
| 283 | 20230616 | 140700 | 1730144400 | 6990 | 7000 | 7010 | 6990 | 297 |
| 284 | 20230616 | 140600 | 1728067480 | 7000 | 6990 | 7010 | 6990 | 12 |
| 285 | 20230616 | 140500 | 1727983510 | 7000 | 7000 | 7000 | 6990 | 138 |
| 286 | 20230616 | 140400 | 1727017790 | 6990 | 7000 | 7000 | 6990 | 11 |
| 287 | 20230616 | 140300 | 1726940800 | 7000 | 7000 | 7010 | 6990 | 732 |
| 288 | 20230616 | 140200 | 1721815960 | 7010 | 7010 | 7010 | 7010 | 0 |
| 289 | 20230616 | 140100 | 1721815960 | 7010 | 7010 | 7010 | 7010 | 116 |
| 290 | 20230616 | 140000 | 1721002800 | 7010 | 7010 | 7010 | 7000 | 29 |
| 291 | 20230616 | 135900 | 1720799610 | 7010 | 7000 | 7010 | 7000 | 2 |
| 292 | 20230616 | 135800 | 1720785600 | 7030 | 7010 | 7030 | 7010 | 107 |
| 293 | 20230616 | 135700 | 1720035230 | 7000 | 7000 | 7000 | 6990 | 1120 |
| 294 | 20230616 | 135600 | 1712196230 | 7000 | 7010 | 7010 | 6990 | 1789 |
| 295 | 20230616 | 135500 | 1699680190 | 7020 | 7020 | 7020 | 7020 | 23 |
| 296 | 20230616 | 135400 | 1699518730 | 7020 | 7010 | 7020 | 7010 | 150 |
| 297 | 20230616 | 135300 | 1698467210 | 7030 | 7030 | 7030 | 7020 | 110 |
| 298 | 20230616 | 135200 | 1697694110 | 7000 | 6990 | 7030 | 6990 | 1246 |
| 299 | 20230616 | 135100 | 1688947490 | 7010 | 7020 | 7030 | 6990 | 1312 |
| 300 | 20230616 | 135000 | 1679756040 | 7030 | 7020 | 7030 | 7020 | 12 |
| 301 | 20230616 | 134900 | 1679671790 | 7040 | 7030 | 7040 | 7030 | 128 |
| 302 | 20230616 | 134800 | 1678770850 | 7020 | 7050 | 7050 | 7020 | 181 |
| 303 | 20230616 | 134700 | 1677497170 | 7050 | 7050 | 7050 | 7050 | 104 |
| 304 | 20230616 | 134600 | 1676763970 | 7060 | 7050 | 7060 | 7050 | 131 |
| 305 | 20230616 | 134500 | 1675839140 | 7060 | 7050 | 7060 | 7050 | 72 |
| 306 | 20230616 | 134400 | 1675331530 | 7060 | 7040 | 7060 | 7040 | 149 |
| 307 | 20230616 | 134300 | 1674279950 | 7060 | 7060 | 7060 | 7040 | 150 |
| 308 | 20230616 | 134200 | 1673222440 | 7050 | 7050 | 7050 | 7050 | 1 |
| 309 | 20230616 | 134100 | 1673215390 | 7060 | 7060 | 7060 | 7050 | 517 |
| 310 | 20230616 | 134000 | 1669569250 | 7060 | 7040 | 7060 | 7030 | 14 |
| 311 | 20230616 | 133900 | 1669470750 | 7030 | 7060 | 7060 | 7020 | 13398 |
| 312 | 20230616 | 133800 | 1575386720 | 7050 | 7060 | 7060 | 7050 | 27 |
| 313 | 20230616 | 133700 | 1575196110 | 7050 | 7060 | 7070 | 7050 | 182 |
| 314 | 20230616 | 133600 | 1573910230 | 7070 | 7060 | 7070 | 7050 | 483 |
| 315 | 20230616 | 133500 | 1570502580 | 7060 | 7080 | 7080 | 7060 | 1493 |
| 316 | 20230616 | 133400 | 1559959310 | 7070 | 7070 | 7080 | 7060 | 701 |
| 317 | 20230616 | 133300 | 1555003500 | 7080 | 7080 | 7080 | 7080 | 27 |
| 318 | 20230616 | 133200 | 1554812340 | 7080 | 7080 | 7080 | 7070 | 178 |
| 319 | 20230616 | 133100 | 1553552800 | 7080 | 7090 | 7090 | 7080 | 237 |
| 320 | 20230616 | 133000 | 1551874730 | 7090 | 7070 | 7090 | 7070 | 2001 |
| 321 | 20230616 | 132900 | 1537701990 | 7070 | 7070 | 7070 | 7070 | 154 |
| 322 | 20230616 | 132800 | 1536613210 | 7080 | 7080 | 7080 | 7080 | 29 |
| 323 | 20230616 | 132700 | 1536407890 | 7080 | 7060 | 7080 | 7050 | 1192 |
| 324 | 20230616 | 132600 | 1527993810 | 7080 | 7080 | 7080 | 7060 | 235 |
| 325 | 20230616 | 132500 | 1526334100 | 7070 | 7070 | 7070 | 7070 | 315 |
| 326 | 20230616 | 132400 | 1524107050 | 7070 | 7070 | 7070 | 7070 | 252 |
| 327 | 20230616 | 132300 | 1522325410 | 7070 | 7070 | 7070 | 7070 | 734 |
| 328 | 20230616 | 132200 | 1517136030 | 7070 | 7060 | 7070 | 7060 | 132 |
| 329 | 20230616 | 132100 | 1516203040 | 7070 | 7070 | 7070 | 7070 | 264 |
| 330 | 20230616 | 132000 | 1514336560 | 7070 | 7060 | 7080 | 7060 | 2237 |
| 331 | 20230616 | 131900 | 1498539240 | 7060 | 7060 | 7060 | 7060 | 229 |
| 332 | 20230616 | 131800 | 1496922500 | 7050 | 7060 | 7070 | 7050 | 1728 |
| 333 | 20230616 | 131700 | 1484723050 | 7060 | 7070 | 7070 | 7050 | 1888 |
| 334 | 20230616 | 131600 | 1471388580 | 7070 | 7070 | 7070 | 7070 | 167 |
| 335 | 20230616 | 131500 | 1470207890 | 7070 | 7070 | 7070 | 7070 | 107 |
| 336 | 20230616 | 131400 | 1469451400 | 7080 | 7070 | 7080 | 7050 | 3055 |
| 337 | 20230616 | 131300 | 1447911990 | 7080 | 7070 | 7080 | 7060 | 3002 |
| 338 | 20230616 | 131200 | 1426697700 | 7070 | 7080 | 7080 | 7060 | 27 |
| 339 | 20230616 | 131100 | 1426506810 | 7050 | 7060 | 7060 | 7050 | 2028 |
| 340 | 20230616 | 131000 | 1412209050 | 7080 | 7070 | 7080 | 7060 | 607 |
| 341 | 20230616 | 130900 | 1407920490 | 7070 | 7060 | 7070 | 7060 | 102 |
| 342 | 20230616 | 130800 | 1407200270 | 7070 | 7070 | 7080 | 7070 | 117 |
| 343 | 20230616 | 130700 | 1406372200 | 7070 | 7070 | 7070 | 7070 | 211 |
| 344 | 20230616 | 130600 | 1404880430 | 7070 | 7080 | 7080 | 7070 | 34 |
| 345 | 20230616 | 130500 | 1404639910 | 7080 | 7060 | 7080 | 7060 | 3273 |
| 346 | 20230616 | 130400 | 1381498830 | 7060 | 7060 | 7070 | 7060 | 53 |
| 347 | 20230616 | 130300 | 1381124550 | 7070 | 7070 | 7070 | 7060 | 680 |
| 348 | 20230616 | 130200 | 1376320980 | 7060 | 7070 | 7070 | 7060 | 210 |
| 349 | 20230616 | 130100 | 1374837280 | 7070 | 7080 | 7080 | 7070 | 210 |
| 350 | 20230616 | 130000 | 1373351110 | 7080 | 7070 | 7080 | 7070 | 1383 |
| 351 | 20230616 | 125900 | 1363571900 | 7070 | 7080 | 7080 | 7070 | 65 |
| 352 | 20230616 | 125800 | 1363112160 | 7080 | 7100 | 7100 | 7070 | 3438 |
| 353 | 20230616 | 125700 | 1338748240 | 7100 | 7040 | 7100 | 7040 | 12281 |
| 354 | 20230616 | 125600 | 1251837890 | 7050 | 7060 | 7060 | 7040 | 2329 |
| 355 | 20230616 | 125500 | 1235431760 | 7050 | 7020 | 7060 | 7020 | 12999 |
| 356 | 20230616 | 125400 | 1143889430 | 7020 | 7010 | 7020 | 7010 | 1765 |
| 357 | 20230616 | 125300 | 1131500090 | 7010 | 7010 | 7020 | 7010 | 1523 |
| 358 | 20230616 | 125200 | 1120822150 | 7010 | 7010 | 7010 | 7000 | 1362 |
| 359 | 20230616 | 125100 | 1111284530 | 7010 | 7010 | 7020 | 7010 | 2540 |
| 360 | 20230616 | 125000 | 1093456810 | 7020 | 7020 | 7020 | 7020 | 1353 |
| 361 | 20230616 | 124900 | 1083958750 | 7020 | 7020 | 7030 | 6990 | 600 |
| 362 | 20230616 | 124800 | 1079748800 | 7020 | 6980 | 7020 | 6980 | 4268 |
| 363 | 20230616 | 124700 | 1049864060 | 6990 | 7000 | 7000 | 6990 | 2346 |
| 364 | 20230616 | 124600 | 1033456890 | 7020 | 7020 | 7020 | 7000 | 311 |
| 365 | 20230616 | 124500 | 1031273770 | 7000 | 7010 | 7020 | 7000 | 1817 |
| 366 | 20230616 | 124400 | 1018531140 | 7010 | 6990 | 7010 | 6990 | 5461 |
| 367 | 20230616 | 124300 | 980316180 | 6990 | 7000 | 7000 | 6990 | 314 |
| 368 | 20230616 | 124200 | 978119320 | 6990 | 6990 | 6990 | 6980 | 1462 |
| 369 | 20230616 | 124100 | 967900140 | 6990 | 6990 | 6990 | 6980 | 421 |
| 370 | 20230616 | 124000 | 964957450 | 6990 | 6990 | 6990 | 6980 | 1147 |
| 371 | 20230616 | 123900 | 956940280 | 6980 | 6980 | 6990 | 6980 | 379 |
| 372 | 20230616 | 123800 | 954293500 | 6970 | 6980 | 6980 | 6970 | 1071 |
| 373 | 20230616 | 123700 | 946818020 | 6980 | 6980 | 6980 | 6980 | 113 |
| 374 | 20230616 | 123600 | 946029280 | 6980 | 6980 | 6980 | 6980 | 2427 |
| 375 | 20230616 | 123500 | 929088820 | 6980 | 6980 | 6980 | 6980 | 401 |
| 376 | 20230616 | 123400 | 926289840 | 6970 | 6970 | 6980 | 6970 | 1416 |
| 377 | 20230616 | 123300 | 916411040 | 6970 | 6980 | 6980 | 6970 | 242 |
| 378 | 20230616 | 123200 | 914722300 | 6970 | 6970 | 6970 | 6970 | 872 |
| 379 | 20230616 | 123100 | 908644460 | 6970 | 6950 | 6970 | 6950 | 2 |
| 380 | 20230616 | 123000 | 908630540 | 6950 | 6960 | 6970 | 6950 | 231 |
| 381 | 20230616 | 122900 | 907021080 | 6960 | 6960 | 6960 | 6960 | 1227 |
| 382 | 20230616 | 122800 | 898481160 | 6960 | 6950 | 6960 | 6950 | 1538 |
| 383 | 20230616 | 122700 | 887787220 | 6950 | 6930 | 6950 | 6930 | 8135 |
| 384 | 20230616 | 122600 | 831394940 | 6940 | 6940 | 6940 | 6940 | 20 |
| 385 | 20230616 | 122500 | 831256140 | 6940 | 6960 | 6960 | 6940 | 1383 |
| 386 | 20230616 | 122400 | 821646420 | 6950 | 6950 | 6960 | 6950 | 260 |
| 387 | 20230616 | 122300 | 819837370 | 6950 | 6960 | 6960 | 6950 | 306 |
| 388 | 20230616 | 122200 | 817708430 | 6960 | 6940 | 6960 | 6940 | 1174 |
| 389 | 20230616 | 122100 | 809558710 | 6940 | 6960 | 6960 | 6940 | 512 |
| 390 | 20230616 | 122000 | 806002660 | 6960 | 6960 | 6960 | 6950 | 1528 |
| 391 | 20230616 | 121900 | 795371280 | 6960 | 6940 | 6960 | 6940 | 3001 |
| 392 | 20230616 | 121800 | 774544320 | 6940 | 6960 | 6960 | 6940 | 1804 |
| 393 | 20230616 | 121700 | 761997880 | 6960 | 6950 | 6960 | 6950 | 227 |
| 394 | 20230616 | 121600 | 760419110 | 6960 | 6950 | 6960 | 6950 | 4089 |
| 395 | 20230616 | 121500 | 731997550 | 6950 | 6950 | 6950 | 6940 | 1307 |
| 396 | 20230616 | 121400 | 722915850 | 6950 | 6920 | 6950 | 6920 | 10508 |
| 397 | 20230616 | 121300 | 650080320 | 6920 | 6900 | 6920 | 6900 | 4396 |
| 398 | 20230616 | 121200 | 619700700 | 6900 | 6900 | 6910 | 6900 | 238 |
| 399 | 20230616 | 121100 | 618058420 | 6910 | 6900 | 6910 | 6900 | 6 |
| 400 | 20230616 | 121000 | 618017010 | 6910 | 6890 | 6910 | 6890 | 1292 |
| 401 | 20230616 | 120900 | 609095690 | 6890 | 6890 | 6890 | 6890 | 10 |
| 402 | 20230616 | 120800 | 609026790 | 6890 | 6900 | 6900 | 6890 | 1637 |
| 403 | 20230616 | 120700 | 597731690 | 6900 | 6890 | 6900 | 6880 | 526 |
| 404 | 20230616 | 120600 | 594109920 | 6890 | 6890 | 6890 | 6890 | 300 |
| 405 | 20230616 | 120500 | 592042920 | 6900 | 6910 | 6910 | 6900 | 609 |
| 406 | 20230616 | 120400 | 587839730 | 6910 | 6910 | 6910 | 6910 | 420 |
| 407 | 20230616 | 120300 | 584937530 | 6910 | 6900 | 6910 | 6900 | 356 |
| 408 | 20230616 | 120200 | 582480820 | 6900 | 6900 | 6910 | 6900 | 1310 |
| 409 | 20230616 | 120100 | 573437940 | 6910 | 6910 | 6910 | 6900 | 781 |
| 410 | 20230616 | 120000 | 568041830 | 6910 | 6900 | 6910 | 6900 | 15 |
| 411 | 20230616 | 115900 | 567938320 | 6910 | 6910 | 6910 | 6900 | 246 |
| 412 | 20230616 | 115800 | 566238590 | 6910 | 6910 | 6910 | 6900 | 899 |
| 413 | 20230616 | 115700 | 560026630 | 6900 | 6900 | 6900 | 6890 | 193 |
| 414 | 20230616 | 115600 | 558695060 | 6910 | 6900 | 6910 | 6890 | 584 |
| 415 | 20230616 | 115500 | 554665490 | 6890 | 6900 | 6900 | 6890 | 562 |
| 416 | 20230616 | 115400 | 550787820 | 6900 | 6900 | 6900 | 6880 | 5323 |
| 417 | 20230616 | 115300 | 514059900 | 6880 | 6880 | 6900 | 6880 | 421 |
| 418 | 20230616 | 115200 | 511161260 | 6880 | 6890 | 6900 | 6880 | 764 |
| 419 | 20230616 | 115100 | 505897420 | 6890 | 6870 | 6900 | 6870 | 5845 |
| 420 | 20230616 | 115000 | 465664480 | 6870 | 6850 | 6870 | 6840 | 140 |
| 421 | 20230616 | 114900 | 464705510 | 6840 | 6850 | 6850 | 6840 | 371 |
| 422 | 20230616 | 114800 | 462164300 | 6850 | 6860 | 6860 | 6850 | 3261 |
| 423 | 20230616 | 114700 | 439825580 | 6880 | 6860 | 6880 | 6860 | 14 |
| 424 | 20230616 | 114600 | 439729520 | 6890 | 6860 | 6890 | 6860 | 253 |
| 425 | 20230616 | 114500 | 437987550 | 6890 | 6880 | 6890 | 6860 | 1721 |
| 426 | 20230616 | 114400 | 426134570 | 6840 | 6860 | 6860 | 6840 | 615 |
| 427 | 20230616 | 114300 | 421915950 | 6840 | 6860 | 6860 | 6840 | 55 |
| 428 | 20230616 | 114200 | 421539210 | 6840 | 6840 | 6860 | 6840 | 226 |
| 429 | 20230616 | 114100 | 419989370 | 6860 | 6850 | 6860 | 6850 | 131 |
| 430 | 20230616 | 114000 | 419090940 | 6840 | 6840 | 6840 | 6840 | 14 |
| 431 | 20230616 | 113900 | 418995180 | 6860 | 6860 | 6880 | 6850 | 2081 |
| 432 | 20230616 | 113800 | 404730460 | 6890 | 6890 | 6890 | 6860 | 4758 |
| 433 | 20230616 | 113700 | 372024710 | 6890 | 6870 | 6890 | 6850 | 2197 |
| 434 | 20230616 | 113600 | 356909140 | 6870 | 6850 | 6870 | 6850 | 395 |
| 435 | 20230616 | 113500 | 354195810 | 6850 | 6850 | 6850 | 6850 | 10 |
| 436 | 20230616 | 113400 | 354127310 | 6840 | 6850 | 6870 | 6840 | 334 |
| 437 | 20230616 | 113300 | 351833390 | 6850 | 6840 | 6870 | 6820 | 316 |
| 438 | 20230616 | 113200 | 349663790 | 6840 | 6840 | 6870 | 6830 | 2850 |
| 439 | 20230616 | 113100 | 330181090 | 6870 | 6840 | 6870 | 6840 | 24 |
| 440 | 20230616 | 113000 | 330016900 | 6870 | 6880 | 6880 | 6850 | 136 |
| 441 | 20230616 | 112900 | 329082610 | 6880 | 6860 | 6880 | 6840 | 1360 |
| 442 | 20230616 | 112800 | 319760000 | 6860 | 6870 | 6870 | 6860 | 1598 |
| 443 | 20230616 | 112700 | 308791900 | 6880 | 6880 | 6890 | 6870 | 1723 |
| 444 | 20230616 | 112600 | 296935020 | 6880 | 6860 | 6880 | 6860 | 327 |
| 445 | 20230616 | 112500 | 294685540 | 6860 | 6880 | 6880 | 6860 | 1375 |
| 446 | 20230616 | 112400 | 285225800 | 6860 | 6860 | 6880 | 6850 | 1941 |
| 447 | 20230616 | 112300 | 271885460 | 6860 | 6850 | 6860 | 6840 | 3646 |
| 448 | 20230616 | 112200 | 246892000 | 6850 | 6840 | 6850 | 6830 | 622 |
| 449 | 20230616 | 112100 | 242635510 | 6840 | 6830 | 6840 | 6830 | 22 |
| 450 | 20230616 | 112000 | 242485160 | 6850 | 6850 | 6850 | 6830 | 123 |
| 451 | 20230616 | 111900 | 241642890 | 6840 | 6840 | 6840 | 6840 | 1264 |
| 452 | 20230616 | 111800 | 232997130 | 6840 | 6830 | 6840 | 6830 | 184 |
| 453 | 20230616 | 111700 | 231740400 | 6830 | 6830 | 6830 | 6830 | 427 |
| 454 | 20230616 | 111600 | 228823990 | 6830 | 6830 | 6830 | 6830 | 20 |
| 455 | 20230616 | 111500 | 228687390 | 6830 | 6830 | 6830 | 6830 | 108 |
| 456 | 20230616 | 111400 | 227949750 | 6830 | 6830 | 6830 | 6830 | 0 |
| 457 | 20230616 | 111300 | 227949750 | 6830 | 6830 | 6830 | 6830 | 132 |
| 458 | 20230616 | 111200 | 227048190 | 6820 | 6820 | 6820 | 6820 | 0 |
| 459 | 20230616 | 111100 | 227048190 | 6820 | 6830 | 6830 | 6820 | 386 |
| 460 | 20230616 | 111000 | 224412030 | 6830 | 6830 | 6830 | 6830 | 1036 |
| 461 | 20230616 | 110900 | 217336150 | 6830 | 6830 | 6830 | 6830 | 8 |
| 462 | 20230616 | 110800 | 217281510 | 6830 | 6830 | 6830 | 6830 | 133 |
| 463 | 20230616 | 110700 | 216373120 | 6830 | 6830 | 6830 | 6830 | 1 |
| 464 | 20230616 | 110600 | 216366290 | 6830 | 6830 | 6830 | 6830 | 0 |
| 465 | 20230616 | 110500 | 216366290 | 6830 | 6830 | 6830 | 6830 | 117 |
| 466 | 20230616 | 110400 | 215567180 | 6820 | 6830 | 6830 | 6820 | 30 |
| 467 | 20230616 | 110300 | 215362480 | 6820 | 6830 | 6830 | 6820 | 133 |
| 468 | 20230616 | 110200 | 214454340 | 6830 | 6810 | 6830 | 6790 | 503 |
| 469 | 20230616 | 110100 | 211023250 | 6820 | 6820 | 6830 | 6820 | 1559 |
| 470 | 20230616 | 110000 | 200390860 | 6820 | 6820 | 6820 | 6820 | 22 |
| 471 | 20230616 | 105900 | 200240820 | 6820 | 6820 | 6820 | 6820 | 20 |
| 472 | 20230616 | 105800 | 200104420 | 6820 | 6810 | 6820 | 6780 | 1574 |
| 473 | 20230616 | 105700 | 189415580 | 6820 | 6820 | 6820 | 6820 | 36 |
| 474 | 20230616 | 105600 | 189170060 | 6820 | 6820 | 6820 | 6820 | 108 |
| 475 | 20230616 | 105500 | 188433500 | 6810 | 6820 | 6820 | 6810 | 117 |
| 476 | 20230616 | 105400 | 187636550 | 6820 | 6810 | 6820 | 6810 | 707 |
| 477 | 20230616 | 105300 | 182821590 | 6810 | 6810 | 6810 | 6810 | 108 |
| 478 | 20230616 | 105200 | 182086110 | 6810 | 6810 | 6810 | 6810 | 31 |
| 479 | 20230616 | 105100 | 181875000 | 6810 | 6810 | 6810 | 6810 | 108 |
| 480 | 20230616 | 105000 | 181139520 | 6790 | 6810 | 6810 | 6790 | 72 |
| 481 | 20230616 | 104900 | 180650600 | 6800 | 6800 | 6810 | 6800 | 142 |
| 482 | 20230616 | 104800 | 179683800 | 6810 | 6810 | 6810 | 6810 | 0 |
| 483 | 20230616 | 104700 | 179683800 | 6810 | 6810 | 6810 | 6810 | 0 |
| 484 | 20230616 | 104600 | 179683800 | 6810 | 6810 | 6810 | 6810 | 0 |
| 485 | 20230616 | 104500 | 179683800 | 6810 | 6810 | 6810 | 6810 | 8 |
| 486 | 20230616 | 104400 | 179629320 | 6810 | 6810 | 6810 | 6810 | 0 |
| 487 | 20230616 | 104300 | 179629320 | 6810 | 6790 | 6810 | 6790 | 85 |
| 488 | 20230616 | 104200 | 179052140 | 6800 | 6800 | 6800 | 6800 | 0 |
| 489 | 20230616 | 104100 | 179052140 | 6800 | 6800 | 6800 | 6800 | 0 |
| 490 | 20230616 | 104000 | 179052140 | 6800 | 6800 | 6800 | 6800 | 791 |
| 491 | 20230616 | 103900 | 173673340 | 6810 | 6810 | 6810 | 6810 | 0 |
| 492 | 20230616 | 103800 | 173673340 | 6810 | 6810 | 6810 | 6810 | 55 |
| 493 | 20230616 | 103700 | 173298790 | 6820 | 6800 | 6820 | 6800 | 61 |
| 494 | 20230616 | 103600 | 172883950 | 6810 | 6810 | 6810 | 6810 | 11 |
| 495 | 20230616 | 103500 | 172809040 | 6820 | 6820 | 6820 | 6820 | 83 |
| 496 | 20230616 | 103400 | 172242980 | 6820 | 6820 | 6820 | 6820 | 0 |
| 497 | 20230616 | 103300 | 172242980 | 6820 | 6820 | 6820 | 6820 | 9 |
| 498 | 20230616 | 103200 | 172181600 | 6800 | 6800 | 6800 | 6800 | 0 |
| 499 | 20230616 | 103100 | 172181600 | 6800 | 6800 | 6800 | 6800 | 0 |
| 500 | 20230616 | 103000 | 172181600 | 6800 | 6820 | 6820 | 6800 | 5 |
| 501 | 20230616 | 102900 | 172147520 | 6810 | 6810 | 6810 | 6810 | 0 |
| 502 | 20230616 | 102800 | 172147520 | 6810 | 6810 | 6810 | 6810 | 0 |
| 503 | 20230616 | 102700 | 172147520 | 6810 | 6810 | 6810 | 6810 | 386 |
| 504 | 20230616 | 102600 | 169518860 | 6820 | 6820 | 6820 | 6820 | 2 |
| 505 | 20230616 | 102500 | 169505220 | 6820 | 6830 | 6830 | 6820 | 331 |
| 506 | 20230616 | 102400 | 167247790 | 6820 | 6820 | 6820 | 6820 | 165 |
| 507 | 20230616 | 102300 | 166122490 | 6820 | 6820 | 6820 | 6820 | 1 |
| 508 | 20230616 | 102200 | 166115670 | 6800 | 6820 | 6820 | 6800 | 30 |
| 509 | 20230616 | 102100 | 165911610 | 6810 | 6810 | 6810 | 6810 | 0 |
| 510 | 20230616 | 102000 | 165911610 | 6810 | 6810 | 6810 | 6810 | 0 |
| 511 | 20230616 | 101900 | 165911610 | 6810 | 6820 | 6820 | 6810 | 1068 |
| 512 | 20230616 | 101800 | 158638480 | 6830 | 6830 | 6830 | 6830 | 1 |
| 513 | 20230616 | 101700 | 158631650 | 6790 | 6790 | 6790 | 6790 | 15 |
| 514 | 20230616 | 101600 | 158529800 | 6790 | 6840 | 6840 | 6790 | 130 |
| 515 | 20230616 | 101500 | 157642100 | 6840 | 6830 | 6840 | 6830 | 5 |
| 516 | 20230616 | 101400 | 157607930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 517 | 20230616 | 101300 | 157607930 | 6790 | 6790 | 6790 | 6790 | 0 |
| 518 | 20230616 | 101200 | 157607930 | 6790 | 6800 | 6800 | 6790 | 732 |
| 519 | 20230616 | 101100 | 152632300 | 6820 | 6830 | 6830 | 6820 | 161 |
| 520 | 20230616 | 101000 | 151532710 | 6840 | 6820 | 6840 | 6820 | 728 |
| 521 | 20230616 | 100900 | 146558250 | 6820 | 6820 | 6820 | 6820 | 0 |
| 522 | 20230616 | 100800 | 146558250 | 6820 | 6820 | 6820 | 6820 | 0 |
| 523 | 20230616 | 100700 | 146558250 | 6820 | 6820 | 6820 | 6820 | 2 |
| 524 | 20230616 | 100600 | 146544610 | 6810 | 6800 | 6810 | 6800 | 586 |
| 525 | 20230616 | 100500 | 142554270 | 6800 | 6800 | 6800 | 6800 | 3 |
| 526 | 20230616 | 100400 | 142533870 | 6800 | 6800 | 6800 | 6800 | 0 |
| 527 | 20230616 | 100300 | 142533870 | 6800 | 6790 | 6800 | 6790 | 2854 |
| 528 | 20230616 | 100200 | 123155120 | 6790 | 6790 | 6790 | 6790 | 0 |
| 529 | 20230616 | 100100 | 123155120 | 6790 | 6790 | 6790 | 6790 | 2 |
| 530 | 20230616 | 100000 | 123141540 | 6770 | 6770 | 6770 | 6770 | 17 |
| 531 | 20230616 | 095900 | 123026450 | 6760 | 6760 | 6760 | 6760 | 100 |
| 532 | 20230616 | 095800 | 122350450 | 6790 | 6790 | 6790 | 6790 | 223 |
| 533 | 20230616 | 095700 | 120836280 | 6790 | 6780 | 6790 | 6780 | 11 |
| 534 | 20230616 | 095600 | 120761690 | 6790 | 6790 | 6790 | 6790 | 0 |
| 535 | 20230616 | 095500 | 120761690 | 6790 | 6780 | 6790 | 6770 | 2065 |
| 536 | 20230616 | 095400 | 106781030 | 6800 | 6780 | 6800 | 6780 | 11 |
| 537 | 20230616 | 095300 | 106706430 | 6800 | 6800 | 6800 | 6800 | 335 |
| 538 | 20230616 | 095200 | 104428430 | 6780 | 6780 | 6780 | 6780 | 268 |
| 539 | 20230616 | 095100 | 102611390 | 6770 | 6780 | 6780 | 6770 | 1198 |
| 540 | 20230616 | 095000 | 94498950 | 6780 | 6790 | 6800 | 6780 | 577 |
| 541 | 20230616 | 094900 | 90585780 | 6790 | 6790 | 6800 | 6770 | 1167 |
| 542 | 20230616 | 094800 | 82683150 | 6770 | 6770 | 6770 | 6770 | 0 |
| 543 | 20230616 | 094700 | 82683150 | 6770 | 6790 | 6800 | 6770 | 1577 |
| 544 | 20230616 | 094600 | 71994360 | 6790 | 6790 | 6790 | 6790 | 0 |
| 545 | 20230616 | 094500 | 71994360 | 6790 | 6780 | 6790 | 6770 | 267 |
| 546 | 20230616 | 094400 | 70185710 | 6790 | 6780 | 6790 | 6780 | 501 |
| 547 | 20230616 | 094300 | 66788920 | 6780 | 6790 | 6790 | 6780 | 736 |
| 548 | 20230616 | 094200 | 61792150 | 6800 | 6810 | 6810 | 6800 | 665 |
| 549 | 20230616 | 094100 | 57269860 | 6810 | 6810 | 6810 | 6810 | 210 |
| 550 | 20230616 | 094000 | 55839760 | 6820 | 6820 | 6820 | 6820 | 3 |
| 551 | 20230616 | 093900 | 55819300 | 6810 | 6810 | 6810 | 6810 | 83 |
| 552 | 20230616 | 093800 | 55254070 | 6820 | 6820 | 6820 | 6820 | 19 |
| 553 | 20230616 | 093700 | 55124490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 554 | 20230616 | 093600 | 55124490 | 6820 | 6810 | 6820 | 6810 | 59 |
| 555 | 20230616 | 093500 | 54722670 | 6810 | 6810 | 6810 | 6810 | 0 |
| 556 | 20230616 | 093400 | 54722670 | 6810 | 6820 | 6820 | 6810 | 20 |
| 557 | 20230616 | 093300 | 54586430 | 6810 | 6820 | 6820 | 6810 | 151 |
| 558 | 20230616 | 093200 | 53558110 | 6820 | 6820 | 6820 | 6820 | 477 |
| 559 | 20230616 | 093100 | 50304970 | 6810 | 6810 | 6810 | 6810 | 116 |
| 560 | 20230616 | 093000 | 49515010 | 6820 | 6820 | 6820 | 6820 | 0 |
| 561 | 20230616 | 092900 | 49515010 | 6820 | 6820 | 6820 | 6820 | 0 |
| 562 | 20230616 | 092800 | 49515010 | 6820 | 6820 | 6820 | 6820 | 0 |
| 563 | 20230616 | 092700 | 49515010 | 6820 | 6800 | 6850 | 6800 | 1411 |
| 564 | 20230616 | 092600 | 39890490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 565 | 20230616 | 092500 | 39890490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 566 | 20230616 | 092400 | 39890490 | 6780 | 6780 | 6780 | 6760 | 578 |
| 567 | 20230616 | 092300 | 35979150 | 6820 | 6760 | 6820 | 6760 | 639 |
| 568 | 20230616 | 092200 | 31646710 | 6760 | 6790 | 6790 | 6760 | 1101 |
| 569 | 20230616 | 092100 | 24190350 | 6810 | 6810 | 6810 | 6810 | 0 |
| 570 | 20230616 | 092000 | 24190350 | 6810 | 6790 | 6810 | 6790 | 31 |
| 571 | 20230616 | 091900 | 23979840 | 6810 | 6810 | 6810 | 6810 | 1 |
| 572 | 20230616 | 091800 | 23973030 | 6830 | 6830 | 6830 | 6830 | 0 |
| 573 | 20230616 | 091700 | 23973030 | 6830 | 6790 | 6830 | 6790 | 25 |
| 574 | 20230616 | 091600 | 23803240 | 6810 | 6800 | 6810 | 6800 | 560 |
| 575 | 20230616 | 091500 | 19993940 | 6810 | 6820 | 6820 | 6810 | 476 |
| 576 | 20230616 | 091400 | 16749330 | 6830 | 6830 | 6830 | 6830 | 0 |
| 577 | 20230616 | 091300 | 16749330 | 6830 | 6830 | 6830 | 6830 | 0 |
| 578 | 20230616 | 091200 | 16749330 | 6830 | 6820 | 6830 | 6820 | 153 |
| 579 | 20230616 | 091100 | 15705780 | 6830 | 6830 | 6830 | 6830 | 345 |
| 580 | 20230616 | 091000 | 13349430 | 6830 | 6830 | 6830 | 6830 | 0 |
| 581 | 20230616 | 090900 | 13349430 | 6830 | 6830 | 6830 | 6830 | 890 |
| 582 | 20230616 | 090800 | 7270730 | 6830 | 6820 | 6830 | 6820 | 144 |
| 583 | 20230616 | 090700 | 6288440 | 6820 | 6810 | 6820 | 6800 | 11 |
| 584 | 20230616 | 090600 | 6213610 | 6830 | 6820 | 6830 | 6820 | 193 |
| 585 | 20230616 | 090500 | 4897210 | 6820 | 6800 | 6820 | 6800 | 2 |
| 586 | 20230616 | 090400 | 4883590 | 6800 | 6800 | 6800 | 6800 | 28 |
| 587 | 20230616 | 090300 | 4693190 | 6790 | 6790 | 6790 | 6790 | 164 |
| 588 | 20230616 | 090200 | 3579630 | 6790 | 6790 | 6790 | 6790 | 0 |
| 589 | 20230616 | 090100 | 3579630 | 6790 | 6770 | 6790 | 6770 | 323 |
| 590 | 20230616 | 090000 | 1392600 | 6800 | 6760 | 6800 | 6760 | 206 |