31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 193500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 2560 |
| 3 | 20230619 | 193400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20230619 | 193300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20230619 | 193200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20230619 | 193100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20230619 | 193000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20230619 | 192900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20230619 | 192800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20230619 | 192700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20230619 | 192600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20230619 | 192500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20230619 | 192400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20230619 | 192300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20230619 | 192200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20230619 | 192100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20230619 | 192000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20230619 | 191900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20230619 | 191800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20230619 | 191700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20230619 | 191600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20230619 | 191500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20230619 | 191400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20230619 | 191300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20230619 | 191200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20230619 | 191100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20230619 | 191000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20230619 | 190900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20230619 | 190800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20230619 | 190700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20230619 | 190600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20230619 | 190500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 2560 |
| 33 | 20230619 | 190400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20230619 | 190300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20230619 | 190200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20230619 | 190100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20230619 | 190000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20230619 | 185900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20230619 | 185800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20230619 | 185700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20230619 | 185600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20230619 | 185500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20230619 | 185400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20230619 | 185300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20230619 | 185200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20230619 | 185100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20230619 | 185000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20230619 | 184900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20230619 | 184800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20230619 | 184700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20230619 | 184600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20230619 | 184500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20230619 | 184400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20230619 | 184300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20230619 | 184200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20230619 | 184100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20230619 | 184000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20230619 | 183900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20230619 | 183800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20230619 | 183700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20230619 | 183600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20230619 | 183500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 2560 |
| 63 | 20230619 | 183400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20230619 | 183300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20230619 | 183200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20230619 | 183100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20230619 | 183000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20230619 | 182900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20230619 | 182800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20230619 | 182700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20230619 | 182600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20230619 | 182500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20230619 | 182400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20230619 | 182300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20230619 | 182200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20230619 | 182100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20230619 | 182000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20230619 | 181900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20230619 | 181800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20230619 | 181700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20230619 | 181600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20230619 | 181500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20230619 | 181400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20230619 | 181300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20230619 | 181200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20230619 | 181100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20230619 | 181000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20230619 | 180900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20230619 | 180800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20230619 | 180700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20230619 | 180600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20230619 | 180500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 2560 |
| 93 | 20230619 | 180400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20230619 | 180300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20230619 | 180200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20230619 | 180100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20230619 | 180000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20230619 | 175900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20230619 | 175800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20230619 | 175700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20230619 | 175600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20230619 | 175500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20230619 | 175400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20230619 | 175300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20230619 | 175200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20230619 | 175100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20230619 | 175000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20230619 | 174900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20230619 | 174800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20230619 | 174700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20230619 | 174600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20230619 | 174500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20230619 | 174400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20230619 | 174300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20230619 | 174200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20230619 | 174100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20230619 | 174000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20230619 | 173900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20230619 | 173800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20230619 | 173700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20230619 | 173600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20230619 | 173500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 2560 |
| 123 | 20230619 | 173400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20230619 | 173300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20230619 | 173200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20230619 | 173100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20230619 | 173000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20230619 | 172900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20230619 | 172800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20230619 | 172700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20230619 | 172600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20230619 | 172500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20230619 | 172400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20230619 | 172300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20230619 | 172200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20230619 | 172100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20230619 | 172000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20230619 | 171900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20230619 | 171800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20230619 | 171700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20230619 | 171600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20230619 | 171500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20230619 | 171400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20230619 | 171300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20230619 | 171200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20230619 | 171100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20230619 | 171000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20230619 | 170900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20230619 | 170800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20230619 | 170700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20230619 | 170600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20230619 | 170500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 2560 |
| 153 | 20230619 | 170400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20230619 | 170300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20230619 | 170200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20230619 | 170100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20230619 | 170000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20230619 | 165900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20230619 | 165800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20230619 | 165700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20230619 | 165600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20230619 | 165500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20230619 | 165400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20230619 | 165300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20230619 | 165200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20230619 | 165100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20230619 | 165000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20230619 | 164900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20230619 | 164800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20230619 | 164700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20230619 | 164600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20230619 | 164500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20230619 | 164400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20230619 | 164300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20230619 | 164200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20230619 | 164100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20230619 | 164000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20230619 | 163900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20230619 | 163800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20230619 | 163700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20230619 | 163600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20230619 | 163500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 2560 |
| 183 | 20230619 | 163400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20230619 | 163300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20230619 | 163200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20230619 | 163100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20230619 | 163000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20230619 | 162900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20230619 | 162800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20230619 | 162700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20230619 | 162600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20230619 | 162500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20230619 | 162400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20230619 | 162300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20230619 | 162200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20230619 | 162100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20230619 | 162000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20230619 | 161900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 199 | 20230619 | 161800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20230619 | 161700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 201 | 20230619 | 161600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 202 | 20230619 | 161500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 203 | 20230619 | 161400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 204 | 20230619 | 161300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 205 | 20230619 | 161200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 206 | 20230619 | 161100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 207 | 20230619 | 161000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 208 | 20230619 | 160900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 209 | 20230619 | 160800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 210 | 20230619 | 160700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 211 | 20230619 | 160600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 212 | 20230619 | 160500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 2560 |
| 213 | 20230619 | 160400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 214 | 20230619 | 160300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 215 | 20230619 | 160200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 216 | 20230619 | 160100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 217 | 20230619 | 160000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 218 | 20230619 | 155900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 219 | 20230619 | 155800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 220 | 20230619 | 155700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 221 | 20230619 | 155600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 222 | 20230619 | 155500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 223 | 20230619 | 155400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 224 | 20230619 | 155300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 225 | 20230619 | 155200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 226 | 20230619 | 155100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 227 | 20230619 | 155000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 228 | 20230619 | 154900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 229 | 20230619 | 154800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 230 | 20230619 | 154700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 231 | 20230619 | 154600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 232 | 20230619 | 154500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 233 | 20230619 | 154400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 234 | 20230619 | 154300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 235 | 20230619 | 154200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 236 | 20230619 | 154100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 237 | 20230619 | 154000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 238 | 20230619 | 153900 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 239 | 20230619 | 153800 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 240 | 20230619 | 153700 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 241 | 20230619 | 153600 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 242 | 20230619 | 153500 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 2560 |
| 243 | 20230619 | 153400 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 244 | 20230619 | 153300 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 245 | 20230619 | 153200 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 246 | 20230619 | 153100 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 0 |
| 247 | 20230619 | 153000 | 1502778320 | 5510 | 5510 | 5510 | 5510 | 2560 |
| 248 | 20230619 | 152900 | 1488672720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 249 | 20230619 | 152800 | 1488672720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 250 | 20230619 | 152700 | 1488672720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 251 | 20230619 | 152600 | 1488672720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 252 | 20230619 | 152500 | 1488672720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 253 | 20230619 | 152400 | 1488672720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 254 | 20230619 | 152300 | 1488672720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 255 | 20230619 | 152200 | 1488672720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 256 | 20230619 | 152100 | 1488672720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 257 | 20230619 | 152000 | 1488672720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 258 | 20230619 | 151900 | 1488672720 | 5520 | 5510 | 5520 | 5490 | 240 |
| 259 | 20230619 | 151800 | 1487351920 | 5490 | 5510 | 5520 | 5490 | 1387 |
| 260 | 20230619 | 151700 | 1479724780 | 5510 | 5510 | 5510 | 5510 | 105 |
| 261 | 20230619 | 151600 | 1479146230 | 5510 | 5490 | 5510 | 5490 | 75 |
| 262 | 20230619 | 151500 | 1478734020 | 5510 | 5510 | 5510 | 5510 | 51 |
| 263 | 20230619 | 151400 | 1478453010 | 5510 | 5510 | 5510 | 5440 | 7152 |
| 264 | 20230619 | 151300 | 1439210570 | 5500 | 5510 | 5510 | 5500 | 1486 |
| 265 | 20230619 | 151200 | 1431025260 | 5510 | 5500 | 5510 | 5500 | 1492 |
| 266 | 20230619 | 151100 | 1422809050 | 5500 | 5500 | 5500 | 5490 | 2768 |
| 267 | 20230619 | 151000 | 1407587040 | 5500 | 5500 | 5500 | 5500 | 92 |
| 268 | 20230619 | 150900 | 1407081040 | 5500 | 5490 | 5500 | 5490 | 1106 |
| 269 | 20230619 | 150800 | 1401007280 | 5490 | 5490 | 5490 | 5490 | 52 |
| 270 | 20230619 | 150700 | 1400721800 | 5490 | 5490 | 5490 | 5490 | 144 |
| 271 | 20230619 | 150600 | 1399931240 | 5490 | 5490 | 5490 | 5490 | 53 |
| 272 | 20230619 | 150500 | 1399640270 | 5490 | 5490 | 5490 | 5490 | 32 |
| 273 | 20230619 | 150400 | 1399464590 | 5490 | 5480 | 5490 | 5480 | 360 |
| 274 | 20230619 | 150300 | 1397491780 | 5480 | 5470 | 5480 | 5470 | 627 |
| 275 | 20230619 | 150200 | 1394061230 | 5470 | 5470 | 5470 | 5470 | 1000 |
| 276 | 20230619 | 150100 | 1388591230 | 5470 | 5460 | 5470 | 5460 | 330 |
| 277 | 20230619 | 150000 | 1386789130 | 5460 | 5460 | 5470 | 5460 | 211 |
| 278 | 20230619 | 145900 | 1385636460 | 5460 | 5460 | 5470 | 5450 | 1733 |
| 279 | 20230619 | 145800 | 1376176420 | 5470 | 5470 | 5470 | 5470 | 0 |
| 280 | 20230619 | 145700 | 1376176420 | 5470 | 5470 | 5470 | 5470 | 52 |
| 281 | 20230619 | 145600 | 1375891980 | 5470 | 5460 | 5470 | 5460 | 870 |
| 282 | 20230619 | 145500 | 1371138080 | 5460 | 5470 | 5470 | 5460 | 52 |
| 283 | 20230619 | 145400 | 1370854140 | 5470 | 5470 | 5470 | 5470 | 552 |
| 284 | 20230619 | 145300 | 1367834700 | 5470 | 5470 | 5470 | 5470 | 2273 |
| 285 | 20230619 | 145200 | 1355401390 | 5460 | 5460 | 5460 | 5460 | 0 |
| 286 | 20230619 | 145100 | 1355401390 | 5460 | 5450 | 5460 | 5450 | 4763 |
| 287 | 20230619 | 145000 | 1329410360 | 5460 | 5450 | 5460 | 5450 | 506 |
| 288 | 20230619 | 144900 | 1326652640 | 5470 | 5460 | 5470 | 5460 | 333 |
| 289 | 20230619 | 144800 | 1324834420 | 5470 | 5460 | 5470 | 5460 | 2 |
| 290 | 20230619 | 144700 | 1324823490 | 5450 | 5450 | 5460 | 5440 | 4615 |
| 291 | 20230619 | 144600 | 1299697970 | 5440 | 5450 | 5450 | 5440 | 1948 |
| 292 | 20230619 | 144500 | 1289089550 | 5450 | 5470 | 5470 | 5450 | 135 |
| 293 | 20230619 | 144400 | 1288353740 | 5470 | 5460 | 5470 | 5440 | 6152 |
| 294 | 20230619 | 144300 | 1254871210 | 5460 | 5470 | 5470 | 5460 | 761 |
| 295 | 20230619 | 144200 | 1250712040 | 5480 | 5480 | 5480 | 5450 | 2051 |
| 296 | 20230619 | 144100 | 1239513060 | 5480 | 5480 | 5480 | 5480 | 1 |
| 297 | 20230619 | 144000 | 1239507580 | 5460 | 5460 | 5480 | 5450 | 5768 |
| 298 | 20230619 | 143900 | 1208053440 | 5460 | 5480 | 5480 | 5460 | 1035 |
| 299 | 20230619 | 143800 | 1202402280 | 5470 | 5470 | 5480 | 5470 | 1459 |
| 300 | 20230619 | 143700 | 1194421540 | 5480 | 5480 | 5480 | 5480 | 30 |
| 301 | 20230619 | 143600 | 1194257140 | 5480 | 5480 | 5480 | 5480 | 2 |
| 302 | 20230619 | 143500 | 1194246180 | 5480 | 5470 | 5480 | 5470 | 2196 |
| 303 | 20230619 | 143400 | 1182234040 | 5480 | 5480 | 5480 | 5470 | 107 |
| 304 | 20230619 | 143300 | 1181648250 | 5480 | 5480 | 5480 | 5480 | 120 |
| 305 | 20230619 | 143200 | 1180990650 | 5480 | 5480 | 5480 | 5480 | 0 |
| 306 | 20230619 | 143100 | 1180990650 | 5480 | 5470 | 5480 | 5470 | 262 |
| 307 | 20230619 | 143000 | 1179556480 | 5460 | 5460 | 5460 | 5460 | 725 |
| 308 | 20230619 | 142900 | 1175597980 | 5460 | 5460 | 5460 | 5460 | 286 |
| 309 | 20230619 | 142800 | 1174036420 | 5470 | 5450 | 5470 | 5450 | 1002 |
| 310 | 20230619 | 142700 | 1168575480 | 5460 | 5460 | 5460 | 5460 | 1305 |
| 311 | 20230619 | 142600 | 1161450180 | 5460 | 5470 | 5470 | 5450 | 1015 |
| 312 | 20230619 | 142500 | 1155917820 | 5460 | 5450 | 5460 | 5450 | 1161 |
| 313 | 20230619 | 142400 | 1149585360 | 5450 | 5450 | 5450 | 5450 | 0 |
| 314 | 20230619 | 142300 | 1149585360 | 5450 | 5450 | 5450 | 5450 | 6000 |
| 315 | 20230619 | 142200 | 1116885360 | 5450 | 5460 | 5460 | 5450 | 1760 |
| 316 | 20230619 | 142100 | 1107290760 | 5470 | 5470 | 5470 | 5470 | 0 |
| 317 | 20230619 | 142000 | 1107290760 | 5470 | 5450 | 5470 | 5450 | 2297 |
| 318 | 20230619 | 141900 | 1094772070 | 5450 | 5470 | 5470 | 5450 | 360 |
| 319 | 20230619 | 141800 | 1092809870 | 5470 | 5470 | 5470 | 5470 | 40 |
| 320 | 20230619 | 141700 | 1092591070 | 5450 | 5450 | 5450 | 5450 | 1000 |
| 321 | 20230619 | 141600 | 1087141070 | 5450 | 5450 | 5450 | 5450 | 100 |
| 322 | 20230619 | 141500 | 1086596070 | 5470 | 5450 | 5470 | 5450 | 2205 |
| 323 | 20230619 | 141400 | 1074578720 | 5450 | 5450 | 5450 | 5450 | 500 |
| 324 | 20230619 | 141300 | 1071853720 | 5470 | 5470 | 5470 | 5450 | 233 |
| 325 | 20230619 | 141200 | 1070581210 | 5470 | 5460 | 5470 | 5450 | 1269 |
| 326 | 20230619 | 141100 | 1063658310 | 5460 | 5460 | 5460 | 5460 | 200 |
| 327 | 20230619 | 141000 | 1062566310 | 5470 | 5470 | 5470 | 5470 | 3 |
| 328 | 20230619 | 140900 | 1062549900 | 5460 | 5460 | 5460 | 5460 | 500 |
| 329 | 20230619 | 140800 | 1059819900 | 5470 | 5470 | 5470 | 5470 | 5 |
| 330 | 20230619 | 140700 | 1059792550 | 5470 | 5460 | 5470 | 5460 | 506 |
| 331 | 20230619 | 140600 | 1057029740 | 5470 | 5470 | 5470 | 5470 | 50 |
| 332 | 20230619 | 140500 | 1056756240 | 5470 | 5470 | 5470 | 5470 | 3 |
| 333 | 20230619 | 140400 | 1056739830 | 5460 | 5460 | 5460 | 5460 | 596 |
| 334 | 20230619 | 140300 | 1053485670 | 5460 | 5460 | 5460 | 5460 | 300 |
| 335 | 20230619 | 140200 | 1051847670 | 5460 | 5460 | 5460 | 5460 | 0 |
| 336 | 20230619 | 140100 | 1051847670 | 5460 | 5460 | 5460 | 5460 | 500 |
| 337 | 20230619 | 140000 | 1049117670 | 5470 | 5470 | 5470 | 5470 | 0 |
| 338 | 20230619 | 135900 | 1049117670 | 5470 | 5470 | 5470 | 5470 | 20 |
| 339 | 20230619 | 135800 | 1049008270 | 5470 | 5470 | 5470 | 5470 | 2 |
| 340 | 20230619 | 135700 | 1048997330 | 5470 | 5470 | 5470 | 5460 | 217 |
| 341 | 20230619 | 135600 | 1047810350 | 5470 | 5470 | 5470 | 5470 | 257 |
| 342 | 20230619 | 135500 | 1046404560 | 5470 | 5470 | 5470 | 5470 | 10 |
| 343 | 20230619 | 135400 | 1046349860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 344 | 20230619 | 135300 | 1046349860 | 5480 | 5480 | 5480 | 5480 | 5 |
| 345 | 20230619 | 135200 | 1046322460 | 5480 | 5480 | 5480 | 5480 | 104 |
| 346 | 20230619 | 135100 | 1045752540 | 5490 | 5480 | 5490 | 5480 | 627 |
| 347 | 20230619 | 135000 | 1042316550 | 5500 | 5500 | 5500 | 5500 | 5 |
| 348 | 20230619 | 134900 | 1042289050 | 5490 | 5480 | 5490 | 5480 | 2106 |
| 349 | 20230619 | 134800 | 1030735930 | 5480 | 5480 | 5480 | 5480 | 1008 |
| 350 | 20230619 | 134700 | 1025212090 | 5470 | 5470 | 5470 | 5470 | 1476 |
| 351 | 20230619 | 134600 | 1017138370 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 352 | 20230619 | 134500 | 1011678370 | 5460 | 5460 | 5460 | 5460 | 1093 |
| 353 | 20230619 | 134400 | 1005710590 | 5460 | 5460 | 5460 | 5460 | 4 |
| 354 | 20230619 | 134300 | 1005688750 | 5470 | 5470 | 5470 | 5470 | 24 |
| 355 | 20230619 | 134200 | 1005557470 | 5470 | 5470 | 5470 | 5470 | 23 |
| 356 | 20230619 | 134100 | 1005431660 | 5470 | 5470 | 5470 | 5470 | 70 |
| 357 | 20230619 | 134000 | 1005048760 | 5470 | 5470 | 5470 | 5470 | 0 |
| 358 | 20230619 | 133900 | 1005048760 | 5470 | 5470 | 5470 | 5470 | 100 |
| 359 | 20230619 | 133800 | 1004501760 | 5470 | 5470 | 5470 | 5470 | 441 |
| 360 | 20230619 | 133700 | 1002089490 | 5470 | 5470 | 5470 | 5470 | 90 |
| 361 | 20230619 | 133600 | 1001597190 | 5470 | 5470 | 5470 | 5470 | 393 |
| 362 | 20230619 | 133500 | 999447480 | 5470 | 5470 | 5470 | 5470 | 8 |
| 363 | 20230619 | 133400 | 999403720 | 5470 | 5470 | 5470 | 5470 | 0 |
| 364 | 20230619 | 133300 | 999403720 | 5470 | 5470 | 5470 | 5470 | 11 |
| 365 | 20230619 | 133200 | 999343550 | 5470 | 5470 | 5470 | 5470 | 0 |
| 366 | 20230619 | 133100 | 999343550 | 5470 | 5470 | 5470 | 5460 | 130 |
| 367 | 20230619 | 133000 | 998633450 | 5470 | 5470 | 5470 | 5470 | 541 |
| 368 | 20230619 | 132900 | 995674180 | 5470 | 5460 | 5470 | 5460 | 1562 |
| 369 | 20230619 | 132800 | 987132040 | 5460 | 5460 | 5460 | 5460 | 1000 |
| 370 | 20230619 | 132700 | 981672040 | 5460 | 5460 | 5460 | 5460 | 0 |
| 371 | 20230619 | 132600 | 981672040 | 5460 | 5460 | 5460 | 5460 | 0 |
| 372 | 20230619 | 132500 | 981672040 | 5460 | 5460 | 5460 | 5460 | 671 |
| 373 | 20230619 | 132400 | 978008380 | 5470 | 5460 | 5470 | 5460 | 104 |
| 374 | 20230619 | 132300 | 977440520 | 5470 | 5470 | 5470 | 5470 | 20 |
| 375 | 20230619 | 132200 | 977331120 | 5470 | 5460 | 5470 | 5460 | 700 |
| 376 | 20230619 | 132100 | 973507120 | 5470 | 5470 | 5470 | 5470 | 2 |
| 377 | 20230619 | 132000 | 973496180 | 5460 | 5460 | 5460 | 5460 | 30 |
| 378 | 20230619 | 131900 | 973332380 | 5470 | 5470 | 5470 | 5470 | 10 |
| 379 | 20230619 | 131800 | 973277680 | 5460 | 5470 | 5470 | 5460 | 131 |
| 380 | 20230619 | 131700 | 972561410 | 5470 | 5470 | 5470 | 5470 | 55 |
| 381 | 20230619 | 131600 | 972260560 | 5470 | 5470 | 5470 | 5470 | 3 |
| 382 | 20230619 | 131500 | 972244150 | 5460 | 5460 | 5460 | 5460 | 786 |
| 383 | 20230619 | 131400 | 967952590 | 5470 | 5460 | 5470 | 5460 | 1013 |
| 384 | 20230619 | 131300 | 962421580 | 5450 | 5450 | 5450 | 5450 | 531 |
| 385 | 20230619 | 131200 | 959527630 | 5460 | 5450 | 5460 | 5450 | 1003 |
| 386 | 20230619 | 131100 | 954061250 | 5450 | 5460 | 5460 | 5450 | 80 |
| 387 | 20230619 | 131000 | 953625220 | 5460 | 5460 | 5460 | 5460 | 60 |
| 388 | 20230619 | 130900 | 953297620 | 5460 | 5460 | 5460 | 5460 | 0 |
| 389 | 20230619 | 130800 | 953297620 | 5460 | 5460 | 5460 | 5450 | 104 |
| 390 | 20230619 | 130700 | 952729790 | 5470 | 5470 | 5470 | 5470 | 0 |
| 391 | 20230619 | 130600 | 952729790 | 5470 | 5460 | 5470 | 5460 | 62 |
| 392 | 20230619 | 130500 | 952391230 | 5470 | 5470 | 5470 | 5470 | 5 |
| 393 | 20230619 | 130400 | 952363880 | 5470 | 5470 | 5470 | 5470 | 3 |
| 394 | 20230619 | 130300 | 952347470 | 5470 | 5470 | 5470 | 5460 | 875 |
| 395 | 20230619 | 130200 | 947566900 | 5470 | 5460 | 5470 | 5460 | 503 |
| 396 | 20230619 | 130100 | 944820490 | 5460 | 5460 | 5460 | 5460 | 564 |
| 397 | 20230619 | 130000 | 941741050 | 5450 | 5450 | 5450 | 5450 | 2910 |
| 398 | 20230619 | 125900 | 925881550 | 5450 | 5450 | 5450 | 5450 | 128 |
| 399 | 20230619 | 125800 | 925183950 | 5450 | 5450 | 5450 | 5440 | 317 |
| 400 | 20230619 | 125700 | 923457800 | 5450 | 5450 | 5450 | 5440 | 246 |
| 401 | 20230619 | 125600 | 922118100 | 5440 | 5450 | 5450 | 5440 | 879 |
| 402 | 20230619 | 125500 | 917332550 | 5450 | 5450 | 5450 | 5450 | 3 |
| 403 | 20230619 | 125400 | 917316200 | 5440 | 5440 | 5440 | 5440 | 500 |
| 404 | 20230619 | 125300 | 914596200 | 5450 | 5450 | 5450 | 5450 | 955 |
| 405 | 20230619 | 125200 | 909391450 | 5450 | 5450 | 5450 | 5450 | 13 |
| 406 | 20230619 | 125100 | 909320600 | 5440 | 5450 | 5450 | 5440 | 623 |
| 407 | 20230619 | 125000 | 905927750 | 5450 | 5450 | 5450 | 5450 | 1272 |
| 408 | 20230619 | 124900 | 898995350 | 5450 | 5450 | 5450 | 5450 | 500 |
| 409 | 20230619 | 124800 | 896270350 | 5460 | 5460 | 5460 | 5460 | 22 |
| 410 | 20230619 | 124700 | 896150230 | 5460 | 5460 | 5460 | 5460 | 4 |
| 411 | 20230619 | 124600 | 896128390 | 5450 | 5450 | 5450 | 5450 | 582 |
| 412 | 20230619 | 124500 | 892956490 | 5470 | 5470 | 5470 | 5470 | 0 |
| 413 | 20230619 | 124400 | 892956490 | 5470 | 5470 | 5470 | 5470 | 48 |
| 414 | 20230619 | 124300 | 892693930 | 5470 | 5450 | 5470 | 5440 | 11555 |
| 415 | 20230619 | 124200 | 829734530 | 5450 | 5450 | 5470 | 5450 | 12705 |
| 416 | 20230619 | 124100 | 760491850 | 5470 | 5460 | 5470 | 5450 | 2624 |
| 417 | 20230619 | 124000 | 746167280 | 5470 | 5470 | 5470 | 5470 | 302 |
| 418 | 20230619 | 123900 | 744515340 | 5460 | 5460 | 5460 | 5460 | 348 |
| 419 | 20230619 | 123800 | 742615260 | 5460 | 5470 | 5470 | 5460 | 517 |
| 420 | 20230619 | 123700 | 739792430 | 5460 | 5460 | 5460 | 5460 | 0 |
| 421 | 20230619 | 123600 | 739792430 | 5460 | 5470 | 5470 | 5460 | 2314 |
| 422 | 20230619 | 123500 | 727154850 | 5470 | 5480 | 5480 | 5470 | 505 |
| 423 | 20230619 | 123400 | 724392450 | 5480 | 5470 | 5480 | 5470 | 22 |
| 424 | 20230619 | 123300 | 724271910 | 5480 | 5480 | 5480 | 5480 | 182 |
| 425 | 20230619 | 123200 | 723274550 | 5480 | 5480 | 5480 | 5480 | 0 |
| 426 | 20230619 | 123100 | 723274550 | 5480 | 5490 | 5490 | 5480 | 172 |
| 427 | 20230619 | 123000 | 722331490 | 5490 | 5490 | 5490 | 5490 | 101 |
| 428 | 20230619 | 122900 | 721777000 | 5490 | 5490 | 5490 | 5490 | 0 |
| 429 | 20230619 | 122800 | 721777000 | 5490 | 5490 | 5490 | 5490 | 1 |
| 430 | 20230619 | 122700 | 721771510 | 5480 | 5480 | 5490 | 5480 | 1729 |
| 431 | 20230619 | 122600 | 712296580 | 5480 | 5480 | 5480 | 5480 | 600 |
| 432 | 20230619 | 122500 | 709008580 | 5480 | 5480 | 5480 | 5480 | 0 |
| 433 | 20230619 | 122400 | 709008580 | 5480 | 5480 | 5480 | 5480 | 0 |
| 434 | 20230619 | 122300 | 709008580 | 5480 | 5480 | 5480 | 5480 | 0 |
| 435 | 20230619 | 122200 | 709008580 | 5480 | 5480 | 5480 | 5480 | 0 |
| 436 | 20230619 | 122100 | 709008580 | 5480 | 5480 | 5480 | 5480 | 0 |
| 437 | 20230619 | 122000 | 709008580 | 5480 | 5480 | 5480 | 5460 | 2375 |
| 438 | 20230619 | 121900 | 696040980 | 5470 | 5470 | 5470 | 5470 | 1134 |
| 439 | 20230619 | 121800 | 689838000 | 5470 | 5470 | 5470 | 5470 | 1193 |
| 440 | 20230619 | 121700 | 683312290 | 5460 | 5470 | 5470 | 5460 | 503 |
| 441 | 20230619 | 121600 | 680565880 | 5470 | 5470 | 5470 | 5470 | 1 |
| 442 | 20230619 | 121500 | 680560410 | 5470 | 5470 | 5470 | 5470 | 31 |
| 443 | 20230619 | 121400 | 680390840 | 5470 | 5470 | 5470 | 5470 | 269 |
| 444 | 20230619 | 121300 | 678919410 | 5460 | 5460 | 5460 | 5460 | 450 |
| 445 | 20230619 | 121200 | 676462410 | 5460 | 5470 | 5470 | 5460 | 5846 |
| 446 | 20230619 | 121100 | 644534380 | 5480 | 5480 | 5480 | 5480 | 0 |
| 447 | 20230619 | 121000 | 644534380 | 5480 | 5470 | 5480 | 5470 | 581 |
| 448 | 20230619 | 120900 | 641356300 | 5480 | 5470 | 5480 | 5470 | 37 |
| 449 | 20230619 | 120800 | 641153840 | 5470 | 5470 | 5470 | 5470 | 50 |
| 450 | 20230619 | 120700 | 640880340 | 5470 | 5470 | 5470 | 5470 | 1000 |
| 451 | 20230619 | 120600 | 635410340 | 5470 | 5470 | 5470 | 5470 | 0 |
| 452 | 20230619 | 120500 | 635410340 | 5470 | 5470 | 5470 | 5470 | 500 |
| 453 | 20230619 | 120400 | 632675340 | 5480 | 5490 | 5490 | 5480 | 1923 |
| 454 | 20230619 | 120300 | 622137220 | 5480 | 5490 | 5490 | 5480 | 21 |
| 455 | 20230619 | 120200 | 622022090 | 5490 | 5490 | 5490 | 5490 | 14 |
| 456 | 20230619 | 120100 | 621945230 | 5490 | 5490 | 5490 | 5490 | 22 |
| 457 | 20230619 | 120000 | 621824450 | 5490 | 5490 | 5490 | 5490 | 8 |
| 458 | 20230619 | 115900 | 621780530 | 5490 | 5490 | 5490 | 5490 | 32 |
| 459 | 20230619 | 115800 | 621604850 | 5490 | 5490 | 5490 | 5490 | 12 |
| 460 | 20230619 | 115700 | 621538970 | 5490 | 5480 | 5490 | 5480 | 106 |
| 461 | 20230619 | 115600 | 620958030 | 5490 | 5490 | 5490 | 5490 | 15 |
| 462 | 20230619 | 115500 | 620875680 | 5480 | 5480 | 5480 | 5480 | 1117 |
| 463 | 20230619 | 115400 | 614754520 | 5480 | 5470 | 5480 | 5470 | 55 |
| 464 | 20230619 | 115300 | 614453620 | 5480 | 5480 | 5480 | 5480 | 12 |
| 465 | 20230619 | 115200 | 614387860 | 5480 | 5480 | 5480 | 5470 | 141 |
| 466 | 20230619 | 115100 | 613615840 | 5480 | 5480 | 5480 | 5480 | 534 |
| 467 | 20230619 | 115000 | 610689520 | 5480 | 5470 | 5480 | 5470 | 691 |
| 468 | 20230619 | 114900 | 606907640 | 5480 | 5470 | 5480 | 5470 | 2166 |
| 469 | 20230619 | 114800 | 595059560 | 5470 | 5470 | 5470 | 5470 | 5 |
| 470 | 20230619 | 114700 | 595032210 | 5470 | 5470 | 5470 | 5470 | 20 |
| 471 | 20230619 | 114600 | 594922810 | 5460 | 5470 | 5470 | 5460 | 765 |
| 472 | 20230619 | 114500 | 590743260 | 5480 | 5480 | 5480 | 5480 | 21 |
| 473 | 20230619 | 114400 | 590628180 | 5480 | 5470 | 5480 | 5470 | 505 |
| 474 | 20230619 | 114300 | 587865780 | 5480 | 5480 | 5480 | 5480 | 12 |
| 475 | 20230619 | 114200 | 587800020 | 5470 | 5480 | 5480 | 5470 | 198 |
| 476 | 20230619 | 114100 | 586716850 | 5480 | 5480 | 5480 | 5470 | 1074 |
| 477 | 20230619 | 114000 | 580836330 | 5480 | 5480 | 5480 | 5480 | 11 |
| 478 | 20230619 | 113900 | 580776050 | 5480 | 5480 | 5480 | 5470 | 517 |
| 479 | 20230619 | 113800 | 577947890 | 5480 | 5480 | 5480 | 5480 | 5 |
| 480 | 20230619 | 113700 | 577920490 | 5480 | 5480 | 5480 | 5480 | 71 |
| 481 | 20230619 | 113600 | 577531410 | 5480 | 5480 | 5490 | 5480 | 44 |
| 482 | 20230619 | 113500 | 577290280 | 5470 | 5480 | 5480 | 5470 | 736 |
| 483 | 20230619 | 113400 | 573264000 | 5480 | 5480 | 5480 | 5470 | 544 |
| 484 | 20230619 | 113300 | 570283890 | 5490 | 5490 | 5490 | 5490 | 14 |
| 485 | 20230619 | 113200 | 570207030 | 5490 | 5490 | 5490 | 5490 | 6 |
| 486 | 20230619 | 113100 | 570174090 | 5490 | 5490 | 5490 | 5480 | 274 |
| 487 | 20230619 | 113000 | 568672450 | 5480 | 5490 | 5490 | 5480 | 102 |
| 488 | 20230619 | 112900 | 568113370 | 5480 | 5490 | 5490 | 5480 | 194 |
| 489 | 20230619 | 112800 | 567050130 | 5480 | 5490 | 5490 | 5480 | 535 |
| 490 | 20230619 | 112700 | 564117980 | 5490 | 5490 | 5490 | 5490 | 113 |
| 491 | 20230619 | 112600 | 563497610 | 5490 | 5490 | 5490 | 5480 | 541 |
| 492 | 20230619 | 112500 | 560532820 | 5490 | 5490 | 5490 | 5490 | 36 |
| 493 | 20230619 | 112400 | 560335180 | 5490 | 5490 | 5490 | 5480 | 73 |
| 494 | 20230619 | 112300 | 559935010 | 5480 | 5490 | 5490 | 5480 | 522 |
| 495 | 20230619 | 112200 | 557074330 | 5480 | 5490 | 5500 | 5480 | 305 |
| 496 | 20230619 | 112100 | 555401680 | 5500 | 5490 | 5500 | 5490 | 522 |
| 497 | 20230619 | 112000 | 552535680 | 5500 | 5500 | 5500 | 5500 | 53 |
| 498 | 20230619 | 111900 | 552244180 | 5500 | 5500 | 5500 | 5500 | 6 |
| 499 | 20230619 | 111800 | 552211180 | 5500 | 5500 | 5500 | 5490 | 513 |
| 500 | 20230619 | 111700 | 549394680 | 5500 | 5500 | 5500 | 5500 | 12 |
| 501 | 20230619 | 111600 | 549328680 | 5500 | 5500 | 5500 | 5500 | 106 |
| 502 | 20230619 | 111500 | 548745680 | 5500 | 5490 | 5500 | 5490 | 149 |
| 503 | 20230619 | 111400 | 547927550 | 5500 | 5500 | 5500 | 5490 | 411 |
| 504 | 20230619 | 111300 | 545670050 | 5500 | 5500 | 5500 | 5500 | 22 |
| 505 | 20230619 | 111200 | 545549050 | 5500 | 5500 | 5500 | 5500 | 5 |
| 506 | 20230619 | 111100 | 545521550 | 5500 | 5490 | 5500 | 5490 | 58 |
| 507 | 20230619 | 111000 | 545202950 | 5490 | 5500 | 5500 | 5490 | 517 |
| 508 | 20230619 | 110900 | 542364450 | 5500 | 5500 | 5500 | 5500 | 6 |
| 509 | 20230619 | 110800 | 542331450 | 5500 | 5480 | 5500 | 5480 | 2149 |
| 510 | 20230619 | 110700 | 530543270 | 5490 | 5490 | 5490 | 5490 | 122 |
| 511 | 20230619 | 110600 | 529873490 | 5490 | 5480 | 5490 | 5480 | 948 |
| 512 | 20230619 | 110500 | 524676390 | 5490 | 5490 | 5490 | 5490 | 16 |
| 513 | 20230619 | 110400 | 524588550 | 5490 | 5490 | 5490 | 5480 | 3258 |
| 514 | 20230619 | 110300 | 506733880 | 5490 | 5490 | 5490 | 5490 | 113 |
| 515 | 20230619 | 110200 | 506113510 | 5500 | 5490 | 5500 | 5480 | 1005 |
| 516 | 20230619 | 110100 | 500598510 | 5500 | 5500 | 5500 | 5500 | 12 |
| 517 | 20230619 | 110000 | 500532510 | 5500 | 5490 | 5500 | 5490 | 506 |
| 518 | 20230619 | 105900 | 497754510 | 5500 | 5490 | 5500 | 5490 | 23 |
| 519 | 20230619 | 105800 | 497628120 | 5490 | 5490 | 5490 | 5490 | 11 |
| 520 | 20230619 | 105700 | 497567730 | 5490 | 5500 | 5500 | 5490 | 1512 |
| 521 | 20230619 | 105600 | 489266730 | 5500 | 5490 | 5500 | 5490 | 22 |
| 522 | 20230619 | 105500 | 489145800 | 5500 | 5500 | 5500 | 5490 | 517 |
| 523 | 20230619 | 105400 | 486307320 | 5500 | 5500 | 5500 | 5500 | 15 |
| 524 | 20230619 | 105300 | 486224820 | 5500 | 5500 | 5500 | 5500 | 12 |
| 525 | 20230619 | 105200 | 486158820 | 5500 | 5500 | 5500 | 5490 | 511 |
| 526 | 20230619 | 105100 | 483353320 | 5500 | 5490 | 5500 | 5490 | 71 |
| 527 | 20230619 | 105000 | 482963320 | 5500 | 5500 | 5500 | 5500 | 11 |
| 528 | 20230619 | 104900 | 482902820 | 5500 | 5500 | 5500 | 5500 | 12 |
| 529 | 20230619 | 104800 | 482836820 | 5500 | 5500 | 5500 | 5500 | 31 |
| 530 | 20230619 | 104700 | 482666320 | 5490 | 5500 | 5500 | 5490 | 12 |
| 531 | 20230619 | 104600 | 482600370 | 5500 | 5500 | 5500 | 5490 | 77 |
| 532 | 20230619 | 104500 | 482177370 | 5500 | 5500 | 5500 | 5500 | 24 |
| 533 | 20230619 | 104400 | 482045370 | 5500 | 5500 | 5500 | 5500 | 17 |
| 534 | 20230619 | 104300 | 481951870 | 5500 | 5500 | 5500 | 5490 | 88 |
| 535 | 20230619 | 104200 | 481468630 | 5500 | 5510 | 5510 | 5490 | 524 |
| 536 | 20230619 | 104100 | 478587970 | 5510 | 5510 | 5510 | 5510 | 26 |
| 537 | 20230619 | 104000 | 478444710 | 5510 | 5510 | 5510 | 5510 | 11 |
| 538 | 20230619 | 103900 | 478384100 | 5510 | 5510 | 5510 | 5510 | 12 |
| 539 | 20230619 | 103800 | 478317980 | 5510 | 5510 | 5510 | 5500 | 209 |
| 540 | 20230619 | 103700 | 477166550 | 5510 | 5510 | 5510 | 5510 | 26 |
| 541 | 20230619 | 103600 | 477023290 | 5510 | 5500 | 5510 | 5500 | 328 |
| 542 | 20230619 | 103500 | 475219180 | 5500 | 5490 | 5500 | 5490 | 129 |
| 543 | 20230619 | 103400 | 474510680 | 5500 | 5500 | 5500 | 5500 | 852 |
| 544 | 20230619 | 103300 | 469824680 | 5510 | 5510 | 5510 | 5510 | 18 |
| 545 | 20230619 | 103200 | 469725500 | 5500 | 5510 | 5510 | 5500 | 665 |
| 546 | 20230619 | 103100 | 466067890 | 5510 | 5500 | 5510 | 5500 | 854 |
| 547 | 20230619 | 103000 | 461370650 | 5510 | 5510 | 5510 | 5510 | 61 |
| 548 | 20230619 | 102900 | 461034540 | 5510 | 5510 | 5510 | 5510 | 203 |
| 549 | 20230619 | 102800 | 459916010 | 5510 | 5510 | 5510 | 5510 | 11 |
| 550 | 20230619 | 102700 | 459855400 | 5510 | 5520 | 5520 | 5500 | 581 |
| 551 | 20230619 | 102600 | 456659250 | 5520 | 5520 | 5520 | 5510 | 81 |
| 552 | 20230619 | 102500 | 456212180 | 5520 | 5520 | 5520 | 5520 | 22 |
| 553 | 20230619 | 102400 | 456090740 | 5520 | 5520 | 5520 | 5520 | 5 |
| 554 | 20230619 | 102300 | 456063140 | 5520 | 5520 | 5520 | 5500 | 325 |
| 555 | 20230619 | 102200 | 454275080 | 5520 | 5510 | 5520 | 5510 | 510 |
| 556 | 20230619 | 102100 | 451464880 | 5500 | 5520 | 5520 | 5500 | 1457 |
| 557 | 20230619 | 102000 | 443449240 | 5520 | 5520 | 5520 | 5520 | 253 |
| 558 | 20230619 | 101900 | 442052680 | 5520 | 5500 | 5520 | 5500 | 3657 |
| 559 | 20230619 | 101800 | 421904740 | 5490 | 5500 | 5500 | 5490 | 423 |
| 560 | 20230619 | 101700 | 419579440 | 5500 | 5500 | 5500 | 5490 | 142 |
| 561 | 20230619 | 101600 | 418799330 | 5500 | 5510 | 5510 | 5490 | 1191 |
| 562 | 20230619 | 101500 | 412250770 | 5500 | 5510 | 5510 | 5500 | 413 |
| 563 | 20230619 | 101400 | 409979190 | 5510 | 5510 | 5510 | 5510 | 11 |
| 564 | 20230619 | 101300 | 409918580 | 5510 | 5510 | 5510 | 5510 | 12 |
| 565 | 20230619 | 101200 | 409852460 | 5510 | 5510 | 5510 | 5510 | 67 |
| 566 | 20230619 | 101100 | 409483290 | 5510 | 5510 | 5510 | 5510 | 155 |
| 567 | 20230619 | 101000 | 408629240 | 5510 | 5500 | 5510 | 5500 | 101 |
| 568 | 20230619 | 100900 | 408073530 | 5500 | 5510 | 5510 | 5500 | 866 |
| 569 | 20230619 | 100800 | 403303560 | 5510 | 5510 | 5510 | 5510 | 11 |
| 570 | 20230619 | 100700 | 403242950 | 5510 | 5510 | 5510 | 5510 | 11 |
| 571 | 20230619 | 100600 | 403182340 | 5510 | 5510 | 5510 | 5510 | 6 |
| 572 | 20230619 | 100500 | 403149280 | 5510 | 5500 | 5510 | 5500 | 2666 |
| 573 | 20230619 | 100400 | 388486020 | 5490 | 5500 | 5500 | 5490 | 634 |
| 574 | 20230619 | 100300 | 385004300 | 5500 | 5500 | 5500 | 5500 | 118 |
| 575 | 20230619 | 100200 | 384355300 | 5500 | 5490 | 5500 | 5480 | 1527 |
| 576 | 20230619 | 100100 | 375972020 | 5490 | 5490 | 5490 | 5490 | 154 |
| 577 | 20230619 | 100000 | 375126560 | 5500 | 5500 | 5500 | 5500 | 161 |
| 578 | 20230619 | 095900 | 374241060 | 5500 | 5490 | 5500 | 5490 | 2767 |
| 579 | 20230619 | 095800 | 359047700 | 5490 | 5490 | 5490 | 5490 | 431 |
| 580 | 20230619 | 095700 | 356681510 | 5490 | 5490 | 5490 | 5490 | 18 |
| 581 | 20230619 | 095600 | 356582690 | 5490 | 5470 | 5490 | 5470 | 705 |
| 582 | 20230619 | 095500 | 352717010 | 5470 | 5460 | 5470 | 5460 | 3193 |
| 583 | 20230619 | 095400 | 335263600 | 5460 | 5460 | 5460 | 5460 | 579 |
| 584 | 20230619 | 095300 | 332102260 | 5460 | 5470 | 5470 | 5460 | 418 |
| 585 | 20230619 | 095200 | 329819880 | 5470 | 5470 | 5470 | 5470 | 804 |
| 586 | 20230619 | 095100 | 325422000 | 5460 | 5460 | 5470 | 5460 | 405 |
| 587 | 20230619 | 095000 | 323210300 | 5470 | 5460 | 5470 | 5460 | 274 |
| 588 | 20230619 | 094900 | 321714160 | 5450 | 5450 | 5450 | 5450 | 901 |
| 589 | 20230619 | 094800 | 316803710 | 5480 | 5480 | 5480 | 5480 | 22 |
| 590 | 20230619 | 094700 | 316683150 | 5460 | 5470 | 5480 | 5460 | 513 |
| 591 | 20230619 | 094600 | 313879730 | 5470 | 5460 | 5470 | 5440 | 9590 |
| 592 | 20230619 | 094500 | 261543340 | 5460 | 5460 | 5460 | 5450 | 246 |
| 593 | 20230619 | 094400 | 260201680 | 5460 | 5460 | 5460 | 5460 | 165 |
| 594 | 20230619 | 094300 | 259300780 | 5460 | 5460 | 5460 | 5450 | 508 |
| 595 | 20230619 | 094200 | 256531320 | 5470 | 5450 | 5470 | 5450 | 2010 |
| 596 | 20230619 | 094100 | 245576620 | 5470 | 5460 | 5470 | 5450 | 3010 |
| 597 | 20230619 | 094000 | 229170520 | 5470 | 5470 | 5470 | 5460 | 1103 |
| 598 | 20230619 | 093900 | 223147990 | 5470 | 5460 | 5470 | 5460 | 481 |
| 599 | 20230619 | 093800 | 220520760 | 5460 | 5470 | 5470 | 5460 | 1171 |
| 600 | 20230619 | 093700 | 214123020 | 5470 | 5470 | 5470 | 5460 | 1090 |
| 601 | 20230619 | 093600 | 208161240 | 5470 | 5470 | 5470 | 5470 | 941 |
| 602 | 20230619 | 093500 | 203013970 | 5480 | 5470 | 5480 | 5470 | 4117 |
| 603 | 20230619 | 093400 | 180493170 | 5480 | 5480 | 5480 | 5470 | 1434 |
| 604 | 20230619 | 093300 | 172647260 | 5480 | 5480 | 5480 | 5480 | 23 |
| 605 | 20230619 | 093200 | 172521220 | 5480 | 5470 | 5480 | 5470 | 54 |
| 606 | 20230619 | 093100 | 172225310 | 5480 | 5480 | 5490 | 5480 | 806 |
| 607 | 20230619 | 093000 | 167808420 | 5490 | 5480 | 5490 | 5480 | 910 |
| 608 | 20230619 | 092900 | 162821520 | 5490 | 5500 | 5500 | 5490 | 696 |
| 609 | 20230619 | 092800 | 159000170 | 5490 | 5490 | 5490 | 5490 | 1445 |
| 610 | 20230619 | 092700 | 151067120 | 5490 | 5490 | 5490 | 5490 | 243 |
| 611 | 20230619 | 092600 | 149733050 | 5490 | 5490 | 5490 | 5490 | 530 |
| 612 | 20230619 | 092500 | 146823350 | 5490 | 5480 | 5490 | 5480 | 45 |
| 613 | 20230619 | 092400 | 146576540 | 5490 | 5490 | 5490 | 5490 | 177 |
| 614 | 20230619 | 092300 | 145604810 | 5490 | 5490 | 5490 | 5480 | 2013 |
| 615 | 20230619 | 092200 | 134554440 | 5490 | 5490 | 5490 | 5490 | 280 |
| 616 | 20230619 | 092100 | 133017240 | 5490 | 5480 | 5490 | 5480 | 243 |
| 617 | 20230619 | 092000 | 131685570 | 5490 | 5490 | 5490 | 5480 | 868 |
| 618 | 20230619 | 091900 | 126920370 | 5480 | 5490 | 5490 | 5480 | 49 |
| 619 | 20230619 | 091800 | 126651390 | 5480 | 5490 | 5490 | 5480 | 214 |
| 620 | 20230619 | 091700 | 125478030 | 5490 | 5480 | 5490 | 5480 | 3473 |
| 621 | 20230619 | 091600 | 106444350 | 5480 | 5470 | 5480 | 5470 | 166 |
| 622 | 20230619 | 091500 | 105536170 | 5480 | 5470 | 5480 | 5470 | 243 |
| 623 | 20230619 | 091400 | 104206550 | 5470 | 5480 | 5480 | 5470 | 369 |
| 624 | 20230619 | 091300 | 102184550 | 5480 | 5490 | 5490 | 5480 | 718 |
| 625 | 20230619 | 091200 | 98249740 | 5490 | 5490 | 5490 | 5480 | 318 |
| 626 | 20230619 | 091100 | 96503990 | 5490 | 5490 | 5490 | 5480 | 1505 |
| 627 | 20230619 | 091000 | 88254480 | 5490 | 5490 | 5490 | 5480 | 394 |
| 628 | 20230619 | 090900 | 86092350 | 5490 | 5500 | 5500 | 5490 | 1380 |
| 629 | 20230619 | 090800 | 78511730 | 5510 | 5510 | 5510 | 5500 | 2057 |
| 630 | 20230619 | 090700 | 67197780 | 5510 | 5510 | 5510 | 5500 | 541 |
| 631 | 20230619 | 090600 | 64222070 | 5510 | 5520 | 5520 | 5510 | 1962 |
| 632 | 20230619 | 090500 | 53409040 | 5520 | 5530 | 5530 | 5520 | 1540 |
| 633 | 20230619 | 090400 | 44907900 | 5520 | 5520 | 5530 | 5520 | 1700 |
| 634 | 20230619 | 090300 | 35523590 | 5530 | 5530 | 5530 | 5530 | 35 |
| 635 | 20230619 | 090200 | 35330040 | 5540 | 5540 | 5540 | 5540 | 200 |
| 636 | 20230619 | 090100 | 34222040 | 5540 | 5540 | 5540 | 5530 | 2672 |
| 637 | 20230619 | 090000 | 19420570 | 5550 | 5560 | 5560 | 5550 | 3493 |