31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 184600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 2925 |
| 3 | 20230619 | 184500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 4 | 20230619 | 184400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 5 | 20230619 | 184300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 6 | 20230619 | 184200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 7 | 20230619 | 184100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 8 | 20230619 | 184000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 9 | 20230619 | 183900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 10 | 20230619 | 183800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 11 | 20230619 | 183700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 12 | 20230619 | 183600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 13 | 20230619 | 183500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 14 | 20230619 | 183400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 15 | 20230619 | 183300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 16 | 20230619 | 183200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 17 | 20230619 | 183100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 18 | 20230619 | 183000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 19 | 20230619 | 182900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 20 | 20230619 | 182800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 21 | 20230619 | 182700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 22 | 20230619 | 182600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 23 | 20230619 | 182500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 24 | 20230619 | 182400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 25 | 20230619 | 182300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 26 | 20230619 | 182200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 27 | 20230619 | 182100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 28 | 20230619 | 182000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 29 | 20230619 | 181900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 30 | 20230619 | 181800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 31 | 20230619 | 181700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 32 | 20230619 | 181600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 2925 |
| 33 | 20230619 | 181500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 34 | 20230619 | 181400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 35 | 20230619 | 181300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 36 | 20230619 | 181200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 37 | 20230619 | 181100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 38 | 20230619 | 181000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 39 | 20230619 | 180900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 40 | 20230619 | 180800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 41 | 20230619 | 180700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 42 | 20230619 | 180600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 43 | 20230619 | 180500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 44 | 20230619 | 180400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 45 | 20230619 | 180300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 46 | 20230619 | 180200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 47 | 20230619 | 180100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 48 | 20230619 | 180000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 49 | 20230619 | 175900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 50 | 20230619 | 175800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 51 | 20230619 | 175700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 52 | 20230619 | 175600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 53 | 20230619 | 175500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 54 | 20230619 | 175400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 55 | 20230619 | 175300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 56 | 20230619 | 175200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 57 | 20230619 | 175100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 58 | 20230619 | 175000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 59 | 20230619 | 174900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 60 | 20230619 | 174800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 61 | 20230619 | 174700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 62 | 20230619 | 174600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 2925 |
| 63 | 20230619 | 174500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 64 | 20230619 | 174400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 65 | 20230619 | 174300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 66 | 20230619 | 174200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 67 | 20230619 | 174100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 68 | 20230619 | 174000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 69 | 20230619 | 173900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 70 | 20230619 | 173800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 71 | 20230619 | 173700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 72 | 20230619 | 173600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 73 | 20230619 | 173500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 74 | 20230619 | 173400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 75 | 20230619 | 173300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 76 | 20230619 | 173200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 77 | 20230619 | 173100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 78 | 20230619 | 173000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 79 | 20230619 | 172900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 80 | 20230619 | 172800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 81 | 20230619 | 172700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 82 | 20230619 | 172600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 83 | 20230619 | 172500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 84 | 20230619 | 172400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 85 | 20230619 | 172300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 86 | 20230619 | 172200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 87 | 20230619 | 172100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 88 | 20230619 | 172000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 89 | 20230619 | 171900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 90 | 20230619 | 171800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 91 | 20230619 | 171700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 92 | 20230619 | 171600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 2925 |
| 93 | 20230619 | 171500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 94 | 20230619 | 171400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 95 | 20230619 | 171300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 96 | 20230619 | 171200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 97 | 20230619 | 171100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 98 | 20230619 | 171000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 99 | 20230619 | 170900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 100 | 20230619 | 170800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 101 | 20230619 | 170700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 102 | 20230619 | 170600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 103 | 20230619 | 170500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 104 | 20230619 | 170400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 105 | 20230619 | 170300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 106 | 20230619 | 170200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 107 | 20230619 | 170100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 108 | 20230619 | 170000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 109 | 20230619 | 165900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 110 | 20230619 | 165800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 111 | 20230619 | 165700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 112 | 20230619 | 165600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 113 | 20230619 | 165500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 114 | 20230619 | 165400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 115 | 20230619 | 165300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 116 | 20230619 | 165200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 117 | 20230619 | 165100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 118 | 20230619 | 165000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 119 | 20230619 | 164900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 120 | 20230619 | 164800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 121 | 20230619 | 164700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 122 | 20230619 | 164600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 2925 |
| 123 | 20230619 | 164500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 124 | 20230619 | 164400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 125 | 20230619 | 164300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 126 | 20230619 | 164200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 127 | 20230619 | 164100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 128 | 20230619 | 164000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 129 | 20230619 | 163900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 130 | 20230619 | 163800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 131 | 20230619 | 163700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 132 | 20230619 | 163600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 133 | 20230619 | 163500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 134 | 20230619 | 163400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 135 | 20230619 | 163300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 136 | 20230619 | 163200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 137 | 20230619 | 163100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 138 | 20230619 | 163000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 139 | 20230619 | 162900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 140 | 20230619 | 162800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 141 | 20230619 | 162700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 142 | 20230619 | 162600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 143 | 20230619 | 162500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 144 | 20230619 | 162400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 145 | 20230619 | 162300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 146 | 20230619 | 162200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 147 | 20230619 | 162100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 148 | 20230619 | 162000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 149 | 20230619 | 161900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 150 | 20230619 | 161800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 151 | 20230619 | 161700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 152 | 20230619 | 161600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 2925 |
| 153 | 20230619 | 161500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 154 | 20230619 | 161400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 155 | 20230619 | 161300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 156 | 20230619 | 161200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 157 | 20230619 | 161100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 158 | 20230619 | 161000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 159 | 20230619 | 160900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 160 | 20230619 | 160800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 161 | 20230619 | 160700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 162 | 20230619 | 160600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 163 | 20230619 | 160500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 164 | 20230619 | 160400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 165 | 20230619 | 160300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 166 | 20230619 | 160200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 167 | 20230619 | 160100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 168 | 20230619 | 160000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 169 | 20230619 | 155900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 170 | 20230619 | 155800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 171 | 20230619 | 155700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 172 | 20230619 | 155600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 173 | 20230619 | 155500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 174 | 20230619 | 155400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 175 | 20230619 | 155300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 176 | 20230619 | 155200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 177 | 20230619 | 155100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 178 | 20230619 | 155000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 179 | 20230619 | 154900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 180 | 20230619 | 154800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 181 | 20230619 | 154700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 182 | 20230619 | 154600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 2925 |
| 183 | 20230619 | 154500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 184 | 20230619 | 154400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 185 | 20230619 | 154300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 186 | 20230619 | 154200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 187 | 20230619 | 154100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 188 | 20230619 | 154000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 189 | 20230619 | 153900 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 190 | 20230619 | 153800 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 191 | 20230619 | 153700 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 192 | 20230619 | 153600 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 193 | 20230619 | 153500 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 194 | 20230619 | 153400 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 195 | 20230619 | 153300 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 196 | 20230619 | 153200 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 197 | 20230619 | 153100 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 0 |
| 198 | 20230619 | 153000 | 1485634610 | 15550 | 15550 | 15550 | 15550 | 2925 |
| 199 | 20230619 | 152900 | 1440150860 | 15550 | 15550 | 15550 | 15550 | 0 |
| 200 | 20230619 | 152800 | 1440150860 | 15550 | 15550 | 15550 | 15550 | 0 |
| 201 | 20230619 | 152700 | 1440150860 | 15550 | 15550 | 15550 | 15550 | 0 |
| 202 | 20230619 | 152600 | 1440150860 | 15550 | 15550 | 15550 | 15550 | 0 |
| 203 | 20230619 | 152500 | 1440150860 | 15550 | 15550 | 15550 | 15550 | 0 |
| 204 | 20230619 | 152400 | 1440150860 | 15550 | 15550 | 15550 | 15550 | 0 |
| 205 | 20230619 | 152300 | 1440150860 | 15550 | 15550 | 15550 | 15550 | 0 |
| 206 | 20230619 | 152200 | 1440150860 | 15550 | 15550 | 15550 | 15550 | 0 |
| 207 | 20230619 | 152100 | 1440150860 | 15550 | 15550 | 15550 | 15550 | 0 |
| 208 | 20230619 | 152000 | 1440150860 | 15550 | 15550 | 15550 | 15550 | 0 |
| 209 | 20230619 | 151900 | 1440150860 | 15550 | 15550 | 15550 | 15530 | 208 |
| 210 | 20230619 | 151800 | 1436917080 | 15550 | 15560 | 15560 | 15550 | 342 |
| 211 | 20230619 | 151700 | 1431597340 | 15550 | 15540 | 15550 | 15540 | 235 |
| 212 | 20230619 | 151600 | 1427944540 | 15540 | 15550 | 15550 | 15540 | 576 |
| 213 | 20230619 | 151500 | 1418990990 | 15550 | 15560 | 15560 | 15550 | 365 |
| 214 | 20230619 | 151400 | 1413314110 | 15560 | 15570 | 15570 | 15560 | 355 |
| 215 | 20230619 | 151300 | 1407787560 | 15570 | 15590 | 15590 | 15570 | 70 |
| 216 | 20230619 | 151200 | 1406697360 | 15580 | 15520 | 15580 | 15520 | 1308 |
| 217 | 20230619 | 151100 | 1386346880 | 15500 | 15520 | 15520 | 15500 | 62 |
| 218 | 20230619 | 151000 | 1385385840 | 15520 | 15520 | 15520 | 15520 | 17 |
| 219 | 20230619 | 150900 | 1385122000 | 15520 | 15490 | 15520 | 15490 | 126 |
| 220 | 20230619 | 150800 | 1383169180 | 15490 | 15490 | 15490 | 15490 | 0 |
| 221 | 20230619 | 150700 | 1383169180 | 15490 | 15500 | 15500 | 15490 | 61 |
| 222 | 20230619 | 150600 | 1382224280 | 15500 | 15490 | 15500 | 15490 | 735 |
| 223 | 20230619 | 150500 | 1370838090 | 15490 | 15500 | 15500 | 15490 | 58 |
| 224 | 20230619 | 150400 | 1369939280 | 15500 | 15500 | 15500 | 15500 | 120 |
| 225 | 20230619 | 150300 | 1368079280 | 15500 | 15490 | 15500 | 15490 | 656 |
| 226 | 20230619 | 150200 | 1357911970 | 15500 | 15500 | 15500 | 15500 | 51 |
| 227 | 20230619 | 150100 | 1357121470 | 15500 | 15500 | 15500 | 15500 | 0 |
| 228 | 20230619 | 150000 | 1357121470 | 15500 | 15500 | 15500 | 15500 | 280 |
| 229 | 20230619 | 145900 | 1352781470 | 15510 | 15510 | 15510 | 15510 | 157 |
| 230 | 20230619 | 145800 | 1350346400 | 15510 | 15510 | 15510 | 15510 | 25 |
| 231 | 20230619 | 145700 | 1349958650 | 15510 | 15510 | 15510 | 15510 | 0 |
| 232 | 20230619 | 145600 | 1349958650 | 15510 | 15510 | 15510 | 15500 | 68 |
| 233 | 20230619 | 145500 | 1348904390 | 15500 | 15500 | 15510 | 15500 | 221 |
| 234 | 20230619 | 145400 | 1345476800 | 15510 | 15510 | 15510 | 15510 | 3 |
| 235 | 20230619 | 145300 | 1345430270 | 15510 | 15510 | 15510 | 15510 | 80 |
| 236 | 20230619 | 145200 | 1344189470 | 15500 | 15500 | 15500 | 15500 | 10 |
| 237 | 20230619 | 145100 | 1344034470 | 15500 | 15510 | 15510 | 15500 | 293 |
| 238 | 20230619 | 145000 | 1339492270 | 15510 | 15520 | 15520 | 15510 | 5 |
| 239 | 20230619 | 144900 | 1339414710 | 15520 | 15510 | 15520 | 15510 | 68 |
| 240 | 20230619 | 144800 | 1338359850 | 15520 | 15520 | 15520 | 15520 | 56 |
| 241 | 20230619 | 144700 | 1337490730 | 15520 | 15520 | 15530 | 15520 | 15 |
| 242 | 20230619 | 144600 | 1337257890 | 15530 | 15540 | 15540 | 15530 | 14 |
| 243 | 20230619 | 144500 | 1337040460 | 15540 | 15540 | 15540 | 15540 | 27 |
| 244 | 20230619 | 144400 | 1336620880 | 15540 | 15550 | 15550 | 15540 | 182 |
| 245 | 20230619 | 144300 | 1333792520 | 15550 | 15560 | 15560 | 15550 | 326 |
| 246 | 20230619 | 144200 | 1328722400 | 15560 | 15560 | 15560 | 15560 | 53 |
| 247 | 20230619 | 144100 | 1327897720 | 15560 | 15580 | 15580 | 15560 | 122 |
| 248 | 20230619 | 144000 | 1325999180 | 15590 | 15620 | 15620 | 15590 | 576 |
| 249 | 20230619 | 143900 | 1317015730 | 15620 | 15600 | 15630 | 15600 | 762 |
| 250 | 20230619 | 143800 | 1305111350 | 15600 | 15530 | 15610 | 15530 | 2210 |
| 251 | 20230619 | 143700 | 1270652880 | 15500 | 15520 | 15530 | 15500 | 1747 |
| 252 | 20230619 | 143600 | 1243556480 | 15510 | 15460 | 15510 | 15460 | 1759 |
| 253 | 20230619 | 143500 | 1216305820 | 15460 | 15460 | 15460 | 15460 | 81 |
| 254 | 20230619 | 143400 | 1215053560 | 15460 | 15460 | 15460 | 15460 | 595 |
| 255 | 20230619 | 143300 | 1205854860 | 15490 | 15490 | 15490 | 15490 | 23 |
| 256 | 20230619 | 143200 | 1205498590 | 15450 | 15490 | 15490 | 15450 | 228 |
| 257 | 20230619 | 143100 | 1201974870 | 15490 | 15490 | 15490 | 15490 | 15 |
| 258 | 20230619 | 143000 | 1201742520 | 15430 | 15430 | 15430 | 15430 | 1 |
| 259 | 20230619 | 142900 | 1201727090 | 15430 | 15480 | 15480 | 15430 | 636 |
| 260 | 20230619 | 142800 | 1191901790 | 15480 | 15490 | 15490 | 15480 | 2 |
| 261 | 20230619 | 142700 | 1191870820 | 15490 | 15490 | 15490 | 15490 | 35 |
| 262 | 20230619 | 142600 | 1191328670 | 15490 | 15470 | 15490 | 15470 | 4 |
| 263 | 20230619 | 142500 | 1191266750 | 15450 | 15450 | 15450 | 15450 | 320 |
| 264 | 20230619 | 142400 | 1186322750 | 15450 | 15450 | 15450 | 15450 | 0 |
| 265 | 20230619 | 142300 | 1186322750 | 15450 | 15450 | 15450 | 15450 | 0 |
| 266 | 20230619 | 142200 | 1186322750 | 15450 | 15450 | 15450 | 15450 | 67 |
| 267 | 20230619 | 142100 | 1185287600 | 15440 | 15440 | 15440 | 15440 | 1 |
| 268 | 20230619 | 142000 | 1185272160 | 15440 | 15440 | 15440 | 15440 | 0 |
| 269 | 20230619 | 141900 | 1185272160 | 15440 | 15440 | 15440 | 15440 | 14 |
| 270 | 20230619 | 141800 | 1185056000 | 15480 | 15480 | 15480 | 15480 | 25 |
| 271 | 20230619 | 141700 | 1184669000 | 15440 | 15440 | 15440 | 15440 | 0 |
| 272 | 20230619 | 141600 | 1184669000 | 15440 | 15440 | 15440 | 15440 | 57 |
| 273 | 20230619 | 141500 | 1183788920 | 15430 | 15430 | 15430 | 15430 | 0 |
| 274 | 20230619 | 141400 | 1183788920 | 15430 | 15430 | 15430 | 15430 | 0 |
| 275 | 20230619 | 141300 | 1183788920 | 15430 | 15430 | 15430 | 15430 | 0 |
| 276 | 20230619 | 141200 | 1183788920 | 15430 | 15430 | 15430 | 15430 | 15 |
| 277 | 20230619 | 141100 | 1183557470 | 15480 | 15490 | 15490 | 15480 | 13 |
| 278 | 20230619 | 141000 | 1183356200 | 15480 | 15470 | 15480 | 15470 | 340 |
| 279 | 20230619 | 140900 | 1178093010 | 15480 | 15470 | 15480 | 15470 | 32 |
| 280 | 20230619 | 140800 | 1177597950 | 15390 | 15390 | 15390 | 15390 | 0 |
| 281 | 20230619 | 140700 | 1177597950 | 15390 | 15440 | 15460 | 15390 | 272 |
| 282 | 20230619 | 140600 | 1173395520 | 15450 | 15450 | 15450 | 15450 | 0 |
| 283 | 20230619 | 140500 | 1173395520 | 15450 | 15450 | 15450 | 15450 | 0 |
| 284 | 20230619 | 140400 | 1173395520 | 15450 | 15460 | 15460 | 15450 | 550 |
| 285 | 20230619 | 140300 | 1164895520 | 15460 | 15390 | 15460 | 15390 | 21 |
| 286 | 20230619 | 140200 | 1164572260 | 15490 | 15490 | 15490 | 15490 | 1 |
| 287 | 20230619 | 140100 | 1164556770 | 15380 | 15380 | 15380 | 15380 | 459 |
| 288 | 20230619 | 140000 | 1157497350 | 15380 | 15370 | 15380 | 15360 | 1052 |
| 289 | 20230619 | 135900 | 1141324200 | 15380 | 15390 | 15390 | 15380 | 203 |
| 290 | 20230619 | 135800 | 1138200850 | 15390 | 15390 | 15410 | 15390 | 108 |
| 291 | 20230619 | 135700 | 1136538710 | 15390 | 15400 | 15400 | 15390 | 474 |
| 292 | 20230619 | 135600 | 1129242480 | 15400 | 15410 | 15410 | 15400 | 809 |
| 293 | 20230619 | 135500 | 1116781120 | 15410 | 15410 | 15410 | 15410 | 403 |
| 294 | 20230619 | 135400 | 1110570890 | 15410 | 15420 | 15420 | 15410 | 241 |
| 295 | 20230619 | 135300 | 1106855370 | 15420 | 15440 | 15440 | 15420 | 308 |
| 296 | 20230619 | 135200 | 1102101670 | 15430 | 15430 | 15430 | 15430 | 1 |
| 297 | 20230619 | 135100 | 1102086240 | 15460 | 15460 | 15460 | 15460 | 3 |
| 298 | 20230619 | 135000 | 1102039860 | 15480 | 15460 | 15480 | 15460 | 255 |
| 299 | 20230619 | 134900 | 1098093560 | 15420 | 15430 | 15430 | 15420 | 120 |
| 300 | 20230619 | 134800 | 1096243150 | 15420 | 15440 | 15440 | 15420 | 102 |
| 301 | 20230619 | 134700 | 1094669760 | 15440 | 15460 | 15460 | 15440 | 103 |
| 302 | 20230619 | 134600 | 1093078460 | 15460 | 15460 | 15460 | 15460 | 0 |
| 303 | 20230619 | 134500 | 1093078460 | 15460 | 15470 | 15470 | 15460 | 700 |
| 304 | 20230619 | 134400 | 1082253920 | 15470 | 15470 | 15470 | 15470 | 0 |
| 305 | 20230619 | 134300 | 1082253920 | 15470 | 15480 | 15480 | 15470 | 104 |
| 306 | 20230619 | 134200 | 1080645030 | 15480 | 15480 | 15480 | 15480 | 0 |
| 307 | 20230619 | 134100 | 1080645030 | 15480 | 15480 | 15480 | 15480 | 0 |
| 308 | 20230619 | 134000 | 1080645030 | 15480 | 15470 | 15480 | 15470 | 48 |
| 309 | 20230619 | 133900 | 1079902290 | 15470 | 15470 | 15470 | 15470 | 50 |
| 310 | 20230619 | 133800 | 1079128790 | 15480 | 15480 | 15480 | 15480 | 0 |
| 311 | 20230619 | 133700 | 1079128790 | 15480 | 15480 | 15480 | 15470 | 376 |
| 312 | 20230619 | 133600 | 1073309700 | 15480 | 15500 | 15500 | 15480 | 197 |
| 313 | 20230619 | 133500 | 1070259720 | 15480 | 15500 | 15500 | 15480 | 106 |
| 314 | 20230619 | 133400 | 1068617560 | 15490 | 15490 | 15490 | 15490 | 1 |
| 315 | 20230619 | 133300 | 1068602070 | 15490 | 15490 | 15490 | 15490 | 299 |
| 316 | 20230619 | 133200 | 1063970560 | 15480 | 15480 | 15480 | 15480 | 8 |
| 317 | 20230619 | 133100 | 1063846720 | 15490 | 15490 | 15490 | 15490 | 33 |
| 318 | 20230619 | 133000 | 1063335550 | 15490 | 15490 | 15490 | 15490 | 105 |
| 319 | 20230619 | 132900 | 1061709100 | 15490 | 15490 | 15490 | 15490 | 0 |
| 320 | 20230619 | 132800 | 1061709100 | 15490 | 15490 | 15490 | 15490 | 0 |
| 321 | 20230619 | 132700 | 1061709100 | 15490 | 15500 | 15500 | 15490 | 105 |
| 322 | 20230619 | 132600 | 1060082010 | 15500 | 15500 | 15500 | 15500 | 0 |
| 323 | 20230619 | 132500 | 1060082010 | 15500 | 15500 | 15500 | 15500 | 0 |
| 324 | 20230619 | 132400 | 1060082010 | 15500 | 15500 | 15500 | 15500 | 1 |
| 325 | 20230619 | 132300 | 1060066510 | 15490 | 15500 | 15500 | 15490 | 355 |
| 326 | 20230619 | 132200 | 1054564750 | 15510 | 15510 | 15510 | 15510 | 150 |
| 327 | 20230619 | 132100 | 1052238250 | 15520 | 15500 | 15520 | 15500 | 102 |
| 328 | 20230619 | 132000 | 1050657210 | 15500 | 15520 | 15520 | 15500 | 1051 |
| 329 | 20230619 | 131900 | 1034364560 | 15520 | 15520 | 15520 | 15520 | 21 |
| 330 | 20230619 | 131800 | 1034038640 | 15510 | 15520 | 15520 | 15510 | 163 |
| 331 | 20230619 | 131700 | 1031510500 | 15520 | 15520 | 15520 | 15520 | 110 |
| 332 | 20230619 | 131600 | 1029803300 | 15520 | 15520 | 15520 | 15520 | 16 |
| 333 | 20230619 | 131500 | 1029554980 | 15510 | 15520 | 15520 | 15510 | 261 |
| 334 | 20230619 | 131400 | 1025505160 | 15520 | 15520 | 15520 | 15520 | 34 |
| 335 | 20230619 | 131300 | 1024977480 | 15520 | 15530 | 15530 | 15520 | 55 |
| 336 | 20230619 | 131200 | 1024123770 | 15530 | 15530 | 15530 | 15530 | 27 |
| 337 | 20230619 | 131100 | 1023704460 | 15550 | 15550 | 15550 | 15550 | 14 |
| 338 | 20230619 | 131000 | 1023486760 | 15530 | 15530 | 15530 | 15530 | 180 |
| 339 | 20230619 | 130900 | 1020691360 | 15530 | 15530 | 15530 | 15530 | 1 |
| 340 | 20230619 | 130800 | 1020675830 | 15540 | 15540 | 15540 | 15540 | 50 |
| 341 | 20230619 | 130700 | 1019898830 | 15550 | 15550 | 15550 | 15550 | 0 |
| 342 | 20230619 | 130600 | 1019898830 | 15550 | 15550 | 15550 | 15550 | 0 |
| 343 | 20230619 | 130500 | 1019898830 | 15550 | 15550 | 15550 | 15550 | 189 |
| 344 | 20230619 | 130400 | 1016959880 | 15550 | 15550 | 15550 | 15550 | 6 |
| 345 | 20230619 | 130300 | 1016866580 | 15550 | 15550 | 15550 | 15550 | 162 |
| 346 | 20230619 | 130200 | 1014347480 | 15560 | 15560 | 15560 | 15560 | 0 |
| 347 | 20230619 | 130100 | 1014347480 | 15560 | 15550 | 15560 | 15550 | 2 |
| 348 | 20230619 | 130000 | 1014316370 | 15510 | 15510 | 15510 | 15510 | 150 |
| 349 | 20230619 | 125900 | 1011989870 | 15490 | 15490 | 15490 | 15490 | 164 |
| 350 | 20230619 | 125800 | 1009449510 | 15490 | 15510 | 15510 | 15490 | 64 |
| 351 | 20230619 | 125700 | 1008457650 | 15500 | 15500 | 15500 | 15500 | 0 |
| 352 | 20230619 | 125600 | 1008457650 | 15500 | 15500 | 15500 | 15500 | 0 |
| 353 | 20230619 | 125500 | 1008457650 | 15500 | 15500 | 15500 | 15500 | 0 |
| 354 | 20230619 | 125400 | 1008457650 | 15500 | 15500 | 15500 | 15500 | 0 |
| 355 | 20230619 | 125300 | 1008457650 | 15500 | 15500 | 15500 | 15500 | 0 |
| 356 | 20230619 | 125200 | 1008457650 | 15500 | 15490 | 15500 | 15490 | 119 |
| 357 | 20230619 | 125100 | 1006614250 | 15490 | 15540 | 15540 | 15490 | 847 |
| 358 | 20230619 | 125000 | 993484930 | 15550 | 15550 | 15550 | 15550 | 165 |
| 359 | 20230619 | 124900 | 990919180 | 15530 | 15530 | 15530 | 15530 | 0 |
| 360 | 20230619 | 124800 | 990919180 | 15530 | 15530 | 15530 | 15530 | 0 |
| 361 | 20230619 | 124700 | 990919180 | 15530 | 15530 | 15530 | 15530 | 100 |
| 362 | 20230619 | 124600 | 989366180 | 15530 | 15530 | 15530 | 15530 | 0 |
| 363 | 20230619 | 124500 | 989366180 | 15530 | 15560 | 15560 | 15530 | 174 |
| 364 | 20230619 | 124400 | 986662220 | 15600 | 15600 | 15600 | 15600 | 100 |
| 365 | 20230619 | 124300 | 985102220 | 15560 | 15620 | 15620 | 15560 | 145 |
| 366 | 20230619 | 124200 | 982838750 | 15600 | 15600 | 15600 | 15600 | 0 |
| 367 | 20230619 | 124100 | 982838750 | 15600 | 15600 | 15600 | 15590 | 93 |
| 368 | 20230619 | 124000 | 981387990 | 15600 | 15540 | 15600 | 15530 | 721 |
| 369 | 20230619 | 123900 | 970169460 | 15550 | 15550 | 15550 | 15550 | 0 |
| 370 | 20230619 | 123800 | 970169460 | 15550 | 15550 | 15550 | 15550 | 0 |
| 371 | 20230619 | 123700 | 970169460 | 15550 | 15550 | 15550 | 15550 | 0 |
| 372 | 20230619 | 123600 | 970169460 | 15550 | 15550 | 15550 | 15550 | 10 |
| 373 | 20230619 | 123500 | 970013960 | 15550 | 15530 | 15550 | 15530 | 528 |
| 374 | 20230619 | 123400 | 961810360 | 15530 | 15510 | 15530 | 15510 | 151 |
| 375 | 20230619 | 123300 | 959466350 | 15510 | 15510 | 15510 | 15510 | 120 |
| 376 | 20230619 | 123200 | 957605150 | 15500 | 15500 | 15500 | 15500 | 80 |
| 377 | 20230619 | 123100 | 956365150 | 15500 | 15500 | 15500 | 15500 | 250 |
| 378 | 20230619 | 123000 | 952490150 | 15510 | 15510 | 15510 | 15510 | 2 |
| 379 | 20230619 | 122900 | 952459130 | 15510 | 15510 | 15510 | 15510 | 0 |
| 380 | 20230619 | 122800 | 952459130 | 15510 | 15510 | 15510 | 15510 | 2 |
| 381 | 20230619 | 122700 | 952428110 | 15520 | 15520 | 15520 | 15520 | 1 |
| 382 | 20230619 | 122600 | 952412590 | 15490 | 15490 | 15490 | 15490 | 18 |
| 383 | 20230619 | 122500 | 952133770 | 15490 | 15490 | 15490 | 15490 | 0 |
| 384 | 20230619 | 122400 | 952133770 | 15490 | 15490 | 15490 | 15490 | 6 |
| 385 | 20230619 | 122300 | 952040830 | 15490 | 15490 | 15490 | 15490 | 75 |
| 386 | 20230619 | 122200 | 950879080 | 15500 | 15500 | 15500 | 15500 | 0 |
| 387 | 20230619 | 122100 | 950879080 | 15500 | 15500 | 15500 | 15500 | 600 |
| 388 | 20230619 | 122000 | 941579080 | 15500 | 15500 | 15500 | 15500 | 0 |
| 389 | 20230619 | 121900 | 941579080 | 15500 | 15500 | 15500 | 15500 | 200 |
| 390 | 20230619 | 121800 | 938479080 | 15500 | 15500 | 15500 | 15500 | 109 |
| 391 | 20230619 | 121700 | 936789580 | 15490 | 15490 | 15490 | 15490 | 299 |
| 392 | 20230619 | 121600 | 932158070 | 15490 | 15490 | 15490 | 15490 | 128 |
| 393 | 20230619 | 121500 | 930175350 | 15500 | 15500 | 15500 | 15500 | 277 |
| 394 | 20230619 | 121400 | 925881850 | 15500 | 15500 | 15500 | 15500 | 0 |
| 395 | 20230619 | 121300 | 925881850 | 15500 | 15500 | 15500 | 15500 | 0 |
| 396 | 20230619 | 121200 | 925881850 | 15500 | 15500 | 15500 | 15500 | 9 |
| 397 | 20230619 | 121100 | 925742350 | 15520 | 15520 | 15520 | 15520 | 1 |
| 398 | 20230619 | 121000 | 925726830 | 15520 | 15520 | 15520 | 15520 | 1 |
| 399 | 20230619 | 120900 | 925711310 | 15500 | 15500 | 15500 | 15500 | 500 |
| 400 | 20230619 | 120800 | 917961310 | 15500 | 15500 | 15500 | 15500 | 1 |
| 401 | 20230619 | 120700 | 917945810 | 15530 | 15530 | 15530 | 15530 | 1 |
| 402 | 20230619 | 120600 | 917930280 | 15500 | 15500 | 15500 | 15500 | 0 |
| 403 | 20230619 | 120500 | 917930280 | 15500 | 15500 | 15500 | 15500 | 0 |
| 404 | 20230619 | 120400 | 917930280 | 15500 | 15510 | 15510 | 15500 | 380 |
| 405 | 20230619 | 120300 | 912038420 | 15510 | 15510 | 15510 | 15510 | 100 |
| 406 | 20230619 | 120200 | 910487420 | 15510 | 15530 | 15530 | 15510 | 345 |
| 407 | 20230619 | 120100 | 905135500 | 15550 | 15550 | 15550 | 15550 | 0 |
| 408 | 20230619 | 120000 | 905135500 | 15550 | 15530 | 15550 | 15530 | 100 |
| 409 | 20230619 | 115900 | 903581500 | 15550 | 15530 | 15550 | 15530 | 65 |
| 410 | 20230619 | 115800 | 902571140 | 15530 | 15520 | 15530 | 15520 | 2 |
| 411 | 20230619 | 115700 | 902540090 | 15550 | 15550 | 15550 | 15550 | 0 |
| 412 | 20230619 | 115600 | 902540090 | 15550 | 15550 | 15550 | 15550 | 36 |
| 413 | 20230619 | 115500 | 901980290 | 15530 | 15530 | 15530 | 15530 | 0 |
| 414 | 20230619 | 115400 | 901980290 | 15530 | 15530 | 15530 | 15530 | 2 |
| 415 | 20230619 | 115300 | 901949230 | 15530 | 15530 | 15530 | 15530 | 0 |
| 416 | 20230619 | 115200 | 901949230 | 15530 | 15530 | 15530 | 15530 | 0 |
| 417 | 20230619 | 115100 | 901949230 | 15530 | 15530 | 15530 | 15530 | 0 |
| 418 | 20230619 | 115000 | 901949230 | 15530 | 15530 | 15530 | 15530 | 1 |
| 419 | 20230619 | 114900 | 901933700 | 15530 | 15530 | 15530 | 15530 | 1 |
| 420 | 20230619 | 114800 | 901918170 | 15530 | 15530 | 15530 | 15530 | 0 |
| 421 | 20230619 | 114700 | 901918170 | 15530 | 15530 | 15530 | 15530 | 4 |
| 422 | 20230619 | 114600 | 901856050 | 15530 | 15530 | 15530 | 15530 | 0 |
| 423 | 20230619 | 114500 | 901856050 | 15530 | 15530 | 15530 | 15530 | 1 |
| 424 | 20230619 | 114400 | 901840520 | 15500 | 15500 | 15500 | 15500 | 4 |
| 425 | 20230619 | 114300 | 901778520 | 15490 | 15490 | 15490 | 15490 | 0 |
| 426 | 20230619 | 114200 | 901778520 | 15490 | 15490 | 15490 | 15490 | 1 |
| 427 | 20230619 | 114100 | 901763030 | 15490 | 15500 | 15500 | 15490 | 221 |
| 428 | 20230619 | 114000 | 898338370 | 15500 | 15500 | 15500 | 15500 | 175 |
| 429 | 20230619 | 113900 | 895625870 | 15500 | 15500 | 15500 | 15500 | 11 |
| 430 | 20230619 | 113800 | 895455370 | 15500 | 15520 | 15520 | 15500 | 10 |
| 431 | 20230619 | 113700 | 895300350 | 15520 | 15520 | 15520 | 15510 | 994 |
| 432 | 20230619 | 113600 | 879878400 | 15550 | 15520 | 15550 | 15520 | 76 |
| 433 | 20230619 | 113500 | 878698850 | 15530 | 15530 | 15530 | 15530 | 100 |
| 434 | 20230619 | 113400 | 877145850 | 15510 | 15510 | 15510 | 15510 | 0 |
| 435 | 20230619 | 113300 | 877145850 | 15510 | 15510 | 15510 | 15510 | 378 |
| 436 | 20230619 | 113200 | 871283070 | 15510 | 15520 | 15520 | 15510 | 21 |
| 437 | 20230619 | 113100 | 870957340 | 15510 | 15510 | 15510 | 15510 | 22 |
| 438 | 20230619 | 113000 | 870616120 | 15520 | 15520 | 15520 | 15520 | 0 |
| 439 | 20230619 | 112900 | 870616120 | 15520 | 15530 | 15530 | 15520 | 429 |
| 440 | 20230619 | 112800 | 863956770 | 15530 | 15530 | 15530 | 15530 | 0 |
| 441 | 20230619 | 112700 | 863956770 | 15530 | 15530 | 15530 | 15530 | 507 |
| 442 | 20230619 | 112600 | 856083060 | 15520 | 15520 | 15520 | 15520 | 85 |
| 443 | 20230619 | 112500 | 854763860 | 15520 | 15520 | 15520 | 15520 | 39 |
| 444 | 20230619 | 112400 | 854158580 | 15520 | 15540 | 15540 | 15520 | 84 |
| 445 | 20230619 | 112300 | 852854370 | 15530 | 15520 | 15530 | 15520 | 59 |
| 446 | 20230619 | 112200 | 851938300 | 15500 | 15510 | 15510 | 15500 | 326 |
| 447 | 20230619 | 112100 | 846885100 | 15510 | 15510 | 15510 | 15510 | 345 |
| 448 | 20230619 | 112000 | 841534150 | 15510 | 15530 | 15530 | 15510 | 523 |
| 449 | 20230619 | 111900 | 833421710 | 15520 | 15530 | 15530 | 15520 | 370 |
| 450 | 20230619 | 111800 | 827678210 | 15530 | 15530 | 15530 | 15530 | 271 |
| 451 | 20230619 | 111700 | 823469580 | 15580 | 15540 | 15580 | 15540 | 257 |
| 452 | 20230619 | 111600 | 819475360 | 15580 | 15540 | 15580 | 15540 | 333 |
| 453 | 20230619 | 111500 | 814297020 | 15580 | 15580 | 15580 | 15580 | 1 |
| 454 | 20230619 | 111400 | 814281440 | 15580 | 15580 | 15580 | 15580 | 0 |
| 455 | 20230619 | 111300 | 814281440 | 15580 | 15580 | 15580 | 15540 | 319 |
| 456 | 20230619 | 111200 | 809312420 | 15580 | 15580 | 15580 | 15580 | 1 |
| 457 | 20230619 | 111100 | 809296840 | 15600 | 15540 | 15600 | 15510 | 181 |
| 458 | 20230619 | 111000 | 806482770 | 15550 | 15550 | 15550 | 15550 | 8 |
| 459 | 20230619 | 110900 | 806358370 | 15560 | 15590 | 15590 | 15560 | 46 |
| 460 | 20230619 | 110800 | 805642580 | 15590 | 15600 | 15600 | 15570 | 22 |
| 461 | 20230619 | 110700 | 805299540 | 15600 | 15570 | 15640 | 15570 | 710 |
| 462 | 20230619 | 110600 | 794222720 | 15570 | 15570 | 15570 | 15570 | 94 |
| 463 | 20230619 | 110500 | 792759140 | 15510 | 15570 | 15570 | 15510 | 61 |
| 464 | 20230619 | 110400 | 791810020 | 15570 | 15570 | 15570 | 15570 | 1 |
| 465 | 20230619 | 110300 | 791794450 | 15500 | 15510 | 15510 | 15500 | 15 |
| 466 | 20230619 | 110200 | 791561810 | 15570 | 15570 | 15570 | 15570 | 3 |
| 467 | 20230619 | 110100 | 791515100 | 15510 | 15580 | 15580 | 15510 | 29 |
| 468 | 20230619 | 110000 | 791064610 | 15500 | 15550 | 15550 | 15490 | 208 |
| 469 | 20230619 | 105900 | 787835200 | 15590 | 15560 | 15590 | 15560 | 443 |
| 470 | 20230619 | 105800 | 780941820 | 15550 | 15550 | 15550 | 15550 | 52 |
| 471 | 20230619 | 105700 | 780133220 | 15550 | 15550 | 15550 | 15550 | 10 |
| 472 | 20230619 | 105600 | 779977720 | 15550 | 15530 | 15550 | 15520 | 114 |
| 473 | 20230619 | 105500 | 778207680 | 15530 | 15530 | 15530 | 15530 | 4 |
| 474 | 20230619 | 105400 | 778145560 | 15520 | 15530 | 15530 | 15520 | 50 |
| 475 | 20230619 | 105300 | 777369520 | 15520 | 15530 | 15530 | 15520 | 100 |
| 476 | 20230619 | 105200 | 775817490 | 15520 | 15540 | 15540 | 15520 | 50 |
| 477 | 20230619 | 105100 | 775040950 | 15540 | 15540 | 15540 | 15540 | 18 |
| 478 | 20230619 | 105000 | 774761230 | 15540 | 15510 | 15540 | 15500 | 38 |
| 479 | 20230619 | 104900 | 774171210 | 15480 | 15480 | 15480 | 15480 | 25 |
| 480 | 20230619 | 104800 | 773784210 | 15480 | 15480 | 15480 | 15480 | 62 |
| 481 | 20230619 | 104700 | 772824450 | 15470 | 15500 | 15500 | 15470 | 194 |
| 482 | 20230619 | 104600 | 769820610 | 15500 | 15490 | 15500 | 15490 | 534 |
| 483 | 20230619 | 104500 | 761548610 | 15490 | 15500 | 15500 | 15490 | 144 |
| 484 | 20230619 | 104400 | 759317490 | 15500 | 15500 | 15500 | 15500 | 226 |
| 485 | 20230619 | 104300 | 755814490 | 15510 | 15530 | 15530 | 15510 | 427 |
| 486 | 20230619 | 104200 | 749189470 | 15530 | 15530 | 15530 | 15530 | 1 |
| 487 | 20230619 | 104100 | 749173940 | 15530 | 15540 | 15560 | 15530 | 353 |
| 488 | 20230619 | 104000 | 743689420 | 15540 | 15550 | 15550 | 15540 | 301 |
| 489 | 20230619 | 103900 | 739009390 | 15560 | 15550 | 15560 | 15550 | 120 |
| 490 | 20230619 | 103800 | 737143290 | 15550 | 15550 | 15550 | 15550 | 155 |
| 491 | 20230619 | 103700 | 734733040 | 15550 | 15550 | 15550 | 15550 | 340 |
| 492 | 20230619 | 103600 | 729446040 | 15550 | 15560 | 15560 | 15550 | 278 |
| 493 | 20230619 | 103500 | 725120450 | 15600 | 15600 | 15600 | 15600 | 0 |
| 494 | 20230619 | 103400 | 725120450 | 15600 | 15600 | 15600 | 15600 | 2 |
| 495 | 20230619 | 103300 | 725089250 | 15600 | 15580 | 15600 | 15560 | 318 |
| 496 | 20230619 | 103200 | 720140460 | 15570 | 15570 | 15570 | 15570 | 0 |
| 497 | 20230619 | 103100 | 720140460 | 15570 | 15570 | 15570 | 15570 | 43 |
| 498 | 20230619 | 103000 | 719470950 | 15570 | 15570 | 15570 | 15570 | 1 |
| 499 | 20230619 | 102900 | 719455380 | 15560 | 15580 | 15600 | 15560 | 166 |
| 500 | 20230619 | 102800 | 716869280 | 15570 | 15570 | 15570 | 15560 | 312 |
| 501 | 20230619 | 102700 | 712014280 | 15560 | 15570 | 15600 | 15560 | 71 |
| 502 | 20230619 | 102600 | 710909270 | 15600 | 15570 | 15600 | 15560 | 401 |
| 503 | 20230619 | 102500 | 704669540 | 15560 | 15570 | 15580 | 15560 | 132 |
| 504 | 20230619 | 102400 | 702614860 | 15570 | 15570 | 15580 | 15570 | 11 |
| 505 | 20230619 | 102300 | 702443580 | 15570 | 15600 | 15600 | 15570 | 1366 |
| 506 | 20230619 | 102200 | 681159310 | 15600 | 15630 | 15630 | 15600 | 48 |
| 507 | 20230619 | 102100 | 680409340 | 15600 | 15630 | 15630 | 15600 | 309 |
| 508 | 20230619 | 102000 | 675588280 | 15640 | 15600 | 15640 | 15600 | 118 |
| 509 | 20230619 | 101900 | 673743810 | 15600 | 15620 | 15640 | 15600 | 560 |
| 510 | 20230619 | 101800 | 665005770 | 15650 | 15600 | 15650 | 15600 | 535 |
| 511 | 20230619 | 101700 | 656649390 | 15600 | 15610 | 15610 | 15600 | 119 |
| 512 | 20230619 | 101600 | 654792260 | 15610 | 15630 | 15630 | 15610 | 466 |
| 513 | 20230619 | 101500 | 647515700 | 15630 | 15630 | 15630 | 15630 | 291 |
| 514 | 20230619 | 101400 | 642967370 | 15640 | 15660 | 15660 | 15640 | 210 |
| 515 | 20230619 | 101300 | 639681350 | 15670 | 15660 | 15670 | 15660 | 200 |
| 516 | 20230619 | 101200 | 636549220 | 15620 | 15680 | 15680 | 15620 | 80 |
| 517 | 20230619 | 101100 | 635296020 | 15680 | 15610 | 15680 | 15590 | 1593 |
| 518 | 20230619 | 101000 | 610387310 | 15600 | 15600 | 15610 | 15600 | 157 |
| 519 | 20230619 | 100900 | 607937830 | 15600 | 15620 | 15620 | 15600 | 471 |
| 520 | 20230619 | 100800 | 600584680 | 15620 | 15620 | 15620 | 15620 | 275 |
| 521 | 20230619 | 100700 | 596289180 | 15620 | 15630 | 15660 | 15620 | 651 |
| 522 | 20230619 | 100600 | 586109550 | 15640 | 15640 | 15670 | 15640 | 1337 |
| 523 | 20230619 | 100500 | 565193170 | 15580 | 15650 | 15650 | 15580 | 372 |
| 524 | 20230619 | 100400 | 559379180 | 15650 | 15630 | 15650 | 15530 | 535 |
| 525 | 20230619 | 100300 | 551016250 | 15630 | 15630 | 15690 | 15430 | 1607 |
| 526 | 20230619 | 100200 | 525957320 | 15690 | 15580 | 15700 | 15540 | 2684 |
| 527 | 20230619 | 100100 | 483924490 | 15580 | 15520 | 15580 | 15520 | 924 |
| 528 | 20230619 | 100000 | 469547200 | 15520 | 15500 | 15550 | 15500 | 657 |
| 529 | 20230619 | 095900 | 459343660 | 15490 | 15480 | 15500 | 15430 | 1668 |
| 530 | 20230619 | 095800 | 433503430 | 15430 | 15430 | 15430 | 15430 | 345 |
| 531 | 20230619 | 095700 | 428180080 | 15440 | 15450 | 15450 | 15440 | 99 |
| 532 | 20230619 | 095600 | 426651220 | 15470 | 15470 | 15480 | 15470 | 216 |
| 533 | 20230619 | 095500 | 423308870 | 15470 | 15460 | 15470 | 15460 | 130 |
| 534 | 20230619 | 095400 | 421297900 | 15460 | 15460 | 15460 | 15460 | 21 |
| 535 | 20230619 | 095300 | 420973240 | 15460 | 15430 | 15470 | 15430 | 660 |
| 536 | 20230619 | 095200 | 410772110 | 15410 | 15390 | 15410 | 15390 | 334 |
| 537 | 20230619 | 095100 | 405629510 | 15380 | 15380 | 15380 | 15380 | 41 |
| 538 | 20230619 | 095000 | 404998930 | 15390 | 15390 | 15400 | 15390 | 426 |
| 539 | 20230619 | 094900 | 398441920 | 15390 | 15390 | 15390 | 15380 | 175 |
| 540 | 20230619 | 094800 | 395749690 | 15320 | 15320 | 15320 | 15320 | 1 |
| 541 | 20230619 | 094700 | 395734370 | 15320 | 15340 | 15340 | 15320 | 38 |
| 542 | 20230619 | 094600 | 395151510 | 15310 | 15260 | 15310 | 15260 | 811 |
| 543 | 20230619 | 094500 | 382743310 | 15310 | 15310 | 15310 | 15310 | 50 |
| 544 | 20230619 | 094400 | 381977810 | 15240 | 15240 | 15240 | 15240 | 0 |
| 545 | 20230619 | 094300 | 381977810 | 15240 | 15240 | 15240 | 15240 | 1 |
| 546 | 20230619 | 094200 | 381962570 | 15250 | 15250 | 15250 | 15250 | 111 |
| 547 | 20230619 | 094100 | 380269820 | 15250 | 15220 | 15250 | 15220 | 15 |
| 548 | 20230619 | 094000 | 380041100 | 15220 | 15220 | 15220 | 15220 | 0 |
| 549 | 20230619 | 093900 | 380041100 | 15220 | 15250 | 15250 | 15220 | 195 |
| 550 | 20230619 | 093800 | 377072690 | 15250 | 15300 | 15300 | 15250 | 2346 |
| 551 | 20230619 | 093700 | 341266880 | 15280 | 15280 | 15280 | 15280 | 1736 |
| 552 | 20230619 | 093600 | 314740800 | 15340 | 15270 | 15340 | 15270 | 199 |
| 553 | 20230619 | 093500 | 311693740 | 15260 | 15260 | 15260 | 15260 | 0 |
| 554 | 20230619 | 093400 | 311693740 | 15260 | 15280 | 15340 | 15260 | 554 |
| 555 | 20230619 | 093300 | 303235500 | 15300 | 15310 | 15310 | 15300 | 102 |
| 556 | 20230619 | 093200 | 301674880 | 15300 | 15300 | 15300 | 15280 | 234 |
| 557 | 20230619 | 093100 | 298096500 | 15300 | 15360 | 15360 | 15300 | 309 |
| 558 | 20230619 | 093000 | 293350740 | 15360 | 15330 | 15360 | 15290 | 651 |
| 559 | 20230619 | 092900 | 283386990 | 15320 | 15320 | 15320 | 15320 | 200 |
| 560 | 20230619 | 092800 | 280322990 | 15380 | 15340 | 15380 | 15340 | 625 |
| 561 | 20230619 | 092700 | 270730300 | 15340 | 15340 | 15350 | 15340 | 514 |
| 562 | 20230619 | 092600 | 262845430 | 15310 | 15310 | 15310 | 15300 | 90 |
| 563 | 20230619 | 092500 | 261468010 | 15290 | 15330 | 15330 | 15290 | 12 |
| 564 | 20230619 | 092400 | 261284130 | 15330 | 15290 | 15330 | 15290 | 831 |
| 565 | 20230619 | 092300 | 248564520 | 15220 | 15280 | 15290 | 15220 | 48 |
| 566 | 20230619 | 092200 | 247832890 | 15220 | 15230 | 15230 | 15220 | 631 |
| 567 | 20230619 | 092100 | 238226760 | 15230 | 15300 | 15300 | 15220 | 314 |
| 568 | 20230619 | 092000 | 233433040 | 15300 | 15300 | 15300 | 15300 | 121 |
| 569 | 20230619 | 091900 | 231581740 | 15210 | 15240 | 15240 | 15210 | 816 |
| 570 | 20230619 | 091800 | 219163740 | 15230 | 15250 | 15250 | 15230 | 221 |
| 571 | 20230619 | 091700 | 215797150 | 15220 | 15260 | 15260 | 15220 | 610 |
| 572 | 20230619 | 091600 | 206501200 | 15350 | 15230 | 15350 | 15230 | 57 |
| 573 | 20230619 | 091500 | 205629130 | 15230 | 15220 | 15260 | 15220 | 182 |
| 574 | 20230619 | 091400 | 202856900 | 15210 | 15270 | 15290 | 15210 | 128 |
| 575 | 20230619 | 091300 | 200906640 | 15210 | 15290 | 15290 | 15210 | 83 |
| 576 | 20230619 | 091200 | 199642560 | 15290 | 15220 | 15290 | 15210 | 103 |
| 577 | 20230619 | 091100 | 198074770 | 15210 | 15270 | 15270 | 15200 | 585 |
| 578 | 20230619 | 091000 | 189178300 | 15270 | 15340 | 15340 | 15210 | 939 |
| 579 | 20230619 | 090900 | 174832140 | 15340 | 15350 | 15350 | 15340 | 210 |
| 580 | 20230619 | 090800 | 171610160 | 15350 | 15370 | 15380 | 15350 | 454 |
| 581 | 20230619 | 090700 | 164628580 | 15370 | 15360 | 15370 | 15360 | 248 |
| 582 | 20230619 | 090600 | 160817970 | 15370 | 15390 | 15390 | 15370 | 597 |
| 583 | 20230619 | 090500 | 151636300 | 15390 | 15270 | 15390 | 15270 | 402 |
| 584 | 20230619 | 090400 | 145488050 | 15280 | 15220 | 15280 | 15200 | 715 |
| 585 | 20230619 | 090300 | 134611190 | 15210 | 15220 | 15300 | 15210 | 441 |
| 586 | 20230619 | 090200 | 127900190 | 15220 | 15400 | 15400 | 15220 | 4870 |
| 587 | 20230619 | 090100 | 53394350 | 15460 | 15460 | 15480 | 15390 | 181 |
| 588 | 20230619 | 090000 | 50596810 | 15480 | 15380 | 15480 | 15380 | 2814 |