30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 191000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 5723 |
| 3 | 20230619 | 190900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 4 | 20230619 | 190800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 5 | 20230619 | 190700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 6 | 20230619 | 190600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 7 | 20230619 | 190500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 8 | 20230619 | 190400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 9 | 20230619 | 190300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 10 | 20230619 | 190200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 11 | 20230619 | 190100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 12 | 20230619 | 190000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 13 | 20230619 | 185900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 14 | 20230619 | 185800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 15 | 20230619 | 185700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 16 | 20230619 | 185600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 17 | 20230619 | 185500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 18 | 20230619 | 185400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 19 | 20230619 | 185300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 20 | 20230619 | 185200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 21 | 20230619 | 185100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 22 | 20230619 | 185000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 23 | 20230619 | 184900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 24 | 20230619 | 184800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 25 | 20230619 | 184700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 26 | 20230619 | 184600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 27 | 20230619 | 184500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 28 | 20230619 | 184400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 29 | 20230619 | 184300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 30 | 20230619 | 184200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 31 | 20230619 | 184100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 32 | 20230619 | 184000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 5723 |
| 33 | 20230619 | 183900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 34 | 20230619 | 183800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 35 | 20230619 | 183700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 36 | 20230619 | 183600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 37 | 20230619 | 183500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 38 | 20230619 | 183400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 39 | 20230619 | 183300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 40 | 20230619 | 183200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 41 | 20230619 | 183100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 42 | 20230619 | 183000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 43 | 20230619 | 182900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 44 | 20230619 | 182800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 45 | 20230619 | 182700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 46 | 20230619 | 182600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 47 | 20230619 | 182500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 48 | 20230619 | 182400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 49 | 20230619 | 182300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 50 | 20230619 | 182200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 51 | 20230619 | 182100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 52 | 20230619 | 182000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 53 | 20230619 | 181900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 54 | 20230619 | 181800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 55 | 20230619 | 181700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 56 | 20230619 | 181600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 57 | 20230619 | 181500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 58 | 20230619 | 181400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 59 | 20230619 | 181300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 60 | 20230619 | 181200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 61 | 20230619 | 181100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 62 | 20230619 | 181000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 5723 |
| 63 | 20230619 | 180900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 64 | 20230619 | 180800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 65 | 20230619 | 180700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 66 | 20230619 | 180600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 67 | 20230619 | 180500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 68 | 20230619 | 180400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 69 | 20230619 | 180300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 70 | 20230619 | 180200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 71 | 20230619 | 180100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 72 | 20230619 | 180000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 73 | 20230619 | 175900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 74 | 20230619 | 175800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 75 | 20230619 | 175700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 76 | 20230619 | 175600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 77 | 20230619 | 175500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 78 | 20230619 | 175400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 79 | 20230619 | 175300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 80 | 20230619 | 175200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 81 | 20230619 | 175100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 82 | 20230619 | 175000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 83 | 20230619 | 174900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 84 | 20230619 | 174800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 85 | 20230619 | 174700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 86 | 20230619 | 174600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 87 | 20230619 | 174500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 88 | 20230619 | 174400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 89 | 20230619 | 174300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 90 | 20230619 | 174200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 91 | 20230619 | 174100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 92 | 20230619 | 174000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 5723 |
| 93 | 20230619 | 173900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 94 | 20230619 | 173800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 95 | 20230619 | 173700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 96 | 20230619 | 173600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 97 | 20230619 | 173500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 98 | 20230619 | 173400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 99 | 20230619 | 173300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 100 | 20230619 | 173200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 101 | 20230619 | 173100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 102 | 20230619 | 173000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 103 | 20230619 | 172900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 104 | 20230619 | 172800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 105 | 20230619 | 172700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 106 | 20230619 | 172600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 107 | 20230619 | 172500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 108 | 20230619 | 172400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 109 | 20230619 | 172300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 110 | 20230619 | 172200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 111 | 20230619 | 172100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 112 | 20230619 | 172000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 113 | 20230619 | 171900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 114 | 20230619 | 171800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 115 | 20230619 | 171700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 116 | 20230619 | 171600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 117 | 20230619 | 171500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 118 | 20230619 | 171400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 119 | 20230619 | 171300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 120 | 20230619 | 171200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 121 | 20230619 | 171100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 122 | 20230619 | 171000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 5723 |
| 123 | 20230619 | 170900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 124 | 20230619 | 170800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 125 | 20230619 | 170700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 126 | 20230619 | 170600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 127 | 20230619 | 170500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 128 | 20230619 | 170400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 129 | 20230619 | 170300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 130 | 20230619 | 170200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 131 | 20230619 | 170100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 132 | 20230619 | 170000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 133 | 20230619 | 165900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 134 | 20230619 | 165800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 135 | 20230619 | 165700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 136 | 20230619 | 165600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 137 | 20230619 | 165500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 138 | 20230619 | 165400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 139 | 20230619 | 165300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 140 | 20230619 | 165200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 141 | 20230619 | 165100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 142 | 20230619 | 165000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 143 | 20230619 | 164900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 144 | 20230619 | 164800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 145 | 20230619 | 164700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 146 | 20230619 | 164600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 147 | 20230619 | 164500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 148 | 20230619 | 164400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 149 | 20230619 | 164300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 150 | 20230619 | 164200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 151 | 20230619 | 164100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 152 | 20230619 | 164000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 5723 |
| 153 | 20230619 | 163900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 154 | 20230619 | 163800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 155 | 20230619 | 163700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 156 | 20230619 | 163600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 157 | 20230619 | 163500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 158 | 20230619 | 163400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 159 | 20230619 | 163300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 160 | 20230619 | 163200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 161 | 20230619 | 163100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 162 | 20230619 | 163000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 163 | 20230619 | 162900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 164 | 20230619 | 162800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 165 | 20230619 | 162700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 166 | 20230619 | 162600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 167 | 20230619 | 162500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 168 | 20230619 | 162400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 169 | 20230619 | 162300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 170 | 20230619 | 162200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 171 | 20230619 | 162100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 172 | 20230619 | 162000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 173 | 20230619 | 161900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 174 | 20230619 | 161800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 175 | 20230619 | 161700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 176 | 20230619 | 161600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 177 | 20230619 | 161500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 178 | 20230619 | 161400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 179 | 20230619 | 161300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 180 | 20230619 | 161200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 181 | 20230619 | 161100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 182 | 20230619 | 161000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 5723 |
| 183 | 20230619 | 160900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 184 | 20230619 | 160800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 185 | 20230619 | 160700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 186 | 20230619 | 160600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 187 | 20230619 | 160500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 188 | 20230619 | 160400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 189 | 20230619 | 160300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 190 | 20230619 | 160200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 191 | 20230619 | 160100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 192 | 20230619 | 160000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 193 | 20230619 | 155900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 194 | 20230619 | 155800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 195 | 20230619 | 155700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 196 | 20230619 | 155600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 197 | 20230619 | 155500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 198 | 20230619 | 155400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 199 | 20230619 | 155300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 200 | 20230619 | 155200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 201 | 20230619 | 155100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 202 | 20230619 | 155000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 203 | 20230619 | 154900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 204 | 20230619 | 154800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 205 | 20230619 | 154700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 206 | 20230619 | 154600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 207 | 20230619 | 154500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 208 | 20230619 | 154400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 209 | 20230619 | 154300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 210 | 20230619 | 154200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 211 | 20230619 | 154100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 212 | 20230619 | 154000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 5723 |
| 213 | 20230619 | 153900 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 214 | 20230619 | 153800 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 215 | 20230619 | 153700 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 216 | 20230619 | 153600 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 217 | 20230619 | 153500 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 218 | 20230619 | 153400 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 219 | 20230619 | 153300 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 220 | 20230619 | 153200 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 221 | 20230619 | 153100 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 0 |
| 222 | 20230619 | 153000 | 5582224830 | 7580 | 7580 | 7580 | 7580 | 5723 |
| 223 | 20230619 | 152900 | 5538844490 | 7580 | 7580 | 7580 | 7580 | 0 |
| 224 | 20230619 | 152800 | 5538844490 | 7580 | 7580 | 7580 | 7580 | 0 |
| 225 | 20230619 | 152700 | 5538844490 | 7580 | 7580 | 7580 | 7580 | 0 |
| 226 | 20230619 | 152600 | 5538844490 | 7580 | 7580 | 7580 | 7580 | 0 |
| 227 | 20230619 | 152500 | 5538844490 | 7580 | 7580 | 7580 | 7580 | 0 |
| 228 | 20230619 | 152400 | 5538844490 | 7580 | 7580 | 7580 | 7580 | 0 |
| 229 | 20230619 | 152300 | 5538844490 | 7580 | 7580 | 7580 | 7580 | 0 |
| 230 | 20230619 | 152200 | 5538844490 | 7580 | 7580 | 7580 | 7580 | 0 |
| 231 | 20230619 | 152100 | 5538844490 | 7580 | 7580 | 7580 | 7580 | 0 |
| 232 | 20230619 | 152000 | 5538844490 | 7580 | 7580 | 7580 | 7580 | 0 |
| 233 | 20230619 | 151900 | 5538844490 | 7580 | 7590 | 7590 | 7500 | 2199 |
| 234 | 20230619 | 151800 | 5522233930 | 7590 | 7560 | 7590 | 7560 | 312 |
| 235 | 20230619 | 151700 | 5519875150 | 7560 | 7560 | 7560 | 7540 | 628 |
| 236 | 20230619 | 151600 | 5515130570 | 7570 | 7560 | 7590 | 7530 | 421 |
| 237 | 20230619 | 151500 | 5511952840 | 7550 | 7560 | 7560 | 7550 | 260 |
| 238 | 20230619 | 151400 | 5509987380 | 7570 | 7500 | 7570 | 7500 | 991 |
| 239 | 20230619 | 151300 | 5502542800 | 7500 | 7530 | 7550 | 7490 | 2215 |
| 240 | 20230619 | 151200 | 5485907490 | 7590 | 7570 | 7590 | 7520 | 1916 |
| 241 | 20230619 | 151100 | 5471478970 | 7530 | 7580 | 7590 | 7530 | 1748 |
| 242 | 20230619 | 151000 | 5458284290 | 7590 | 7560 | 7600 | 7530 | 4884 |
| 243 | 20230619 | 150900 | 5421359520 | 7590 | 7630 | 7630 | 7550 | 2201 |
| 244 | 20230619 | 150800 | 5404726200 | 7600 | 7640 | 7640 | 7600 | 1606 |
| 245 | 20230619 | 150700 | 5392498970 | 7650 | 7650 | 7650 | 7640 | 194 |
| 246 | 20230619 | 150600 | 5391015140 | 7650 | 7650 | 7650 | 7650 | 46 |
| 247 | 20230619 | 150500 | 5390663240 | 7650 | 7660 | 7660 | 7640 | 536 |
| 248 | 20230619 | 150400 | 5386561350 | 7660 | 7660 | 7660 | 7660 | 179 |
| 249 | 20230619 | 150300 | 5385190210 | 7660 | 7670 | 7690 | 7660 | 2675 |
| 250 | 20230619 | 150200 | 5364667800 | 7670 | 7670 | 7670 | 7670 | 847 |
| 251 | 20230619 | 150100 | 5358171310 | 7670 | 7660 | 7670 | 7650 | 888 |
| 252 | 20230619 | 150000 | 5351370780 | 7660 | 7670 | 7670 | 7660 | 168 |
| 253 | 20230619 | 145900 | 5350083440 | 7670 | 7660 | 7670 | 7660 | 92 |
| 254 | 20230619 | 145800 | 5349378260 | 7630 | 7660 | 7660 | 7630 | 648 |
| 255 | 20230619 | 145700 | 5344414610 | 7660 | 7670 | 7670 | 7650 | 94 |
| 256 | 20230619 | 145600 | 5343694120 | 7660 | 7640 | 7660 | 7640 | 612 |
| 257 | 20230619 | 145500 | 5339009410 | 7640 | 7620 | 7640 | 7610 | 586 |
| 258 | 20230619 | 145400 | 5334542100 | 7600 | 7580 | 7620 | 7580 | 811 |
| 259 | 20230619 | 145300 | 5328387320 | 7540 | 7580 | 7580 | 7540 | 1349 |
| 260 | 20230619 | 145200 | 5318212220 | 7580 | 7580 | 7610 | 7570 | 1168 |
| 261 | 20230619 | 145100 | 5309351590 | 7580 | 7570 | 7590 | 7540 | 326 |
| 262 | 20230619 | 145000 | 5306884350 | 7570 | 7600 | 7600 | 7570 | 335 |
| 263 | 20230619 | 144900 | 5304344680 | 7590 | 7570 | 7600 | 7570 | 127 |
| 264 | 20230619 | 144800 | 5303383120 | 7560 | 7570 | 7610 | 7560 | 904 |
| 265 | 20230619 | 144700 | 5296536590 | 7570 | 7580 | 7580 | 7570 | 610 |
| 266 | 20230619 | 144600 | 5291916010 | 7610 | 7580 | 7630 | 7580 | 592 |
| 267 | 20230619 | 144500 | 5287424970 | 7610 | 7610 | 7630 | 7610 | 703 |
| 268 | 20230619 | 144400 | 5282073570 | 7630 | 7610 | 7630 | 7580 | 1318 |
| 269 | 20230619 | 144300 | 5272072890 | 7620 | 7620 | 7630 | 7600 | 262 |
| 270 | 20230619 | 144200 | 5270076100 | 7590 | 7590 | 7640 | 7590 | 1072 |
| 271 | 20230619 | 144100 | 5261937070 | 7590 | 7620 | 7670 | 7590 | 3950 |
| 272 | 20230619 | 144000 | 5231856810 | 7610 | 7600 | 7610 | 7580 | 1073 |
| 273 | 20230619 | 143900 | 5223707010 | 7600 | 7570 | 7600 | 7570 | 597 |
| 274 | 20230619 | 143800 | 5219184890 | 7570 | 7570 | 7610 | 7570 | 163 |
| 275 | 20230619 | 143700 | 5217949100 | 7570 | 7610 | 7620 | 7570 | 1712 |
| 276 | 20230619 | 143600 | 5204985030 | 7600 | 7610 | 7620 | 7550 | 1709 |
| 277 | 20230619 | 143500 | 5191998870 | 7610 | 7630 | 7630 | 7610 | 395 |
| 278 | 20230619 | 143400 | 5188992060 | 7630 | 7600 | 7640 | 7600 | 3347 |
| 279 | 20230619 | 143300 | 5163464600 | 7600 | 7630 | 7630 | 7510 | 2816 |
| 280 | 20230619 | 143200 | 5142161510 | 7620 | 7630 | 7670 | 7600 | 3480 |
| 281 | 20230619 | 143100 | 5115649190 | 7670 | 7700 | 7700 | 7630 | 910 |
| 282 | 20230619 | 143000 | 5108681940 | 7700 | 7700 | 7700 | 7680 | 401 |
| 283 | 20230619 | 142900 | 5105595190 | 7690 | 7720 | 7750 | 7690 | 588 |
| 284 | 20230619 | 142800 | 5101055730 | 7720 | 7690 | 7720 | 7690 | 1492 |
| 285 | 20230619 | 142700 | 5089578990 | 7690 | 7680 | 7690 | 7680 | 142 |
| 286 | 20230619 | 142600 | 5088487960 | 7690 | 7700 | 7700 | 7620 | 485 |
| 287 | 20230619 | 142500 | 5084779100 | 7670 | 7710 | 7710 | 7670 | 1321 |
| 288 | 20230619 | 142400 | 5074621080 | 7730 | 7720 | 7730 | 7720 | 200 |
| 289 | 20230619 | 142300 | 5073075090 | 7720 | 7740 | 7740 | 7720 | 66 |
| 290 | 20230619 | 142200 | 5072564480 | 7760 | 7770 | 7770 | 7760 | 99 |
| 291 | 20230619 | 142100 | 5071795720 | 7750 | 7720 | 7750 | 7710 | 287 |
| 292 | 20230619 | 142000 | 5069576770 | 7750 | 7770 | 7770 | 7730 | 609 |
| 293 | 20230619 | 141900 | 5064854110 | 7770 | 7780 | 7800 | 7770 | 178 |
| 294 | 20230619 | 141800 | 5063469480 | 7800 | 7780 | 7800 | 7780 | 157 |
| 295 | 20230619 | 141700 | 5062245680 | 7790 | 7790 | 7820 | 7760 | 1520 |
| 296 | 20230619 | 141600 | 5050410170 | 7790 | 7750 | 7790 | 7730 | 1614 |
| 297 | 20230619 | 141500 | 5037904560 | 7750 | 7790 | 7790 | 7700 | 1535 |
| 298 | 20230619 | 141400 | 5026032330 | 7770 | 7770 | 7770 | 7770 | 52 |
| 299 | 20230619 | 141300 | 5025628290 | 7770 | 7770 | 7800 | 7750 | 735 |
| 300 | 20230619 | 141200 | 5019919500 | 7800 | 7770 | 7800 | 7760 | 633 |
| 301 | 20230619 | 141100 | 5014996820 | 7750 | 7820 | 7820 | 7750 | 1187 |
| 302 | 20230619 | 141000 | 5005760200 | 7820 | 7800 | 7840 | 7780 | 3986 |
| 303 | 20230619 | 140900 | 4974673390 | 7800 | 7920 | 7920 | 7740 | 2194 |
| 304 | 20230619 | 140800 | 4957397160 | 7920 | 7970 | 7970 | 7910 | 2924 |
| 305 | 20230619 | 140700 | 4934179200 | 7920 | 7940 | 7970 | 7900 | 4790 |
| 306 | 20230619 | 140600 | 4896111810 | 7950 | 7920 | 7950 | 7900 | 7099 |
| 307 | 20230619 | 140500 | 4839764060 | 7900 | 7860 | 7920 | 7850 | 2905 |
| 308 | 20230619 | 140400 | 4816870360 | 7860 | 7770 | 7860 | 7760 | 7894 |
| 309 | 20230619 | 140300 | 4755027770 | 7770 | 7690 | 7770 | 7690 | 5717 |
| 310 | 20230619 | 140200 | 4710977170 | 7690 | 7650 | 7690 | 7650 | 2063 |
| 311 | 20230619 | 140100 | 4695143080 | 7660 | 7660 | 7660 | 7650 | 573 |
| 312 | 20230619 | 140000 | 4690754720 | 7660 | 7630 | 7660 | 7590 | 803 |
| 313 | 20230619 | 135900 | 4684633800 | 7670 | 7680 | 7680 | 7580 | 1312 |
| 314 | 20230619 | 135800 | 4674595780 | 7680 | 7690 | 7690 | 7600 | 907 |
| 315 | 20230619 | 135700 | 4667642400 | 7680 | 7670 | 7680 | 7650 | 533 |
| 316 | 20230619 | 135600 | 4663552810 | 7670 | 7660 | 7670 | 7660 | 566 |
| 317 | 20230619 | 135500 | 4659214230 | 7660 | 7640 | 7660 | 7610 | 528 |
| 318 | 20230619 | 135400 | 4655179610 | 7640 | 7600 | 7640 | 7540 | 2162 |
| 319 | 20230619 | 135300 | 4638808300 | 7610 | 7660 | 7660 | 7600 | 2064 |
| 320 | 20230619 | 135200 | 4623095380 | 7660 | 7650 | 7660 | 7650 | 135 |
| 321 | 20230619 | 135100 | 4622061330 | 7660 | 7720 | 7720 | 7620 | 6806 |
| 322 | 20230619 | 135000 | 4569643290 | 7710 | 7710 | 7760 | 7710 | 1516 |
| 323 | 20230619 | 134900 | 4557940330 | 7720 | 7770 | 7770 | 7710 | 5156 |
| 324 | 20230619 | 134800 | 4518050350 | 7720 | 7770 | 7800 | 7710 | 4900 |
| 325 | 20230619 | 134700 | 4480035580 | 7750 | 7710 | 7770 | 7700 | 3470 |
| 326 | 20230619 | 134600 | 4453180750 | 7740 | 7750 | 7750 | 7710 | 244 |
| 327 | 20230619 | 134500 | 4451294390 | 7710 | 7710 | 7750 | 7700 | 466 |
| 328 | 20230619 | 134400 | 4447694610 | 7750 | 7710 | 7750 | 7700 | 1519 |
| 329 | 20230619 | 134300 | 4435988560 | 7680 | 7700 | 7710 | 7670 | 463 |
| 330 | 20230619 | 134200 | 4432430460 | 7670 | 7730 | 7750 | 7600 | 1866 |
| 331 | 20230619 | 134100 | 4418086790 | 7730 | 7810 | 7840 | 7730 | 1633 |
| 332 | 20230619 | 134000 | 4405375800 | 7810 | 7850 | 7850 | 7800 | 4012 |
| 333 | 20230619 | 133900 | 4373966600 | 7840 | 7800 | 7840 | 7800 | 2904 |
| 334 | 20230619 | 133800 | 4351267620 | 7800 | 7830 | 7830 | 7800 | 2426 |
| 335 | 20230619 | 133700 | 4332306750 | 7810 | 7800 | 7830 | 7790 | 7293 |
| 336 | 20230619 | 133600 | 4275387900 | 7790 | 7720 | 7800 | 7720 | 6046 |
| 337 | 20230619 | 133500 | 4228358440 | 7770 | 7720 | 7770 | 7670 | 2263 |
| 338 | 20230619 | 133400 | 4210884140 | 7720 | 7630 | 7720 | 7630 | 5668 |
| 339 | 20230619 | 133300 | 4167322030 | 7630 | 7640 | 7640 | 7600 | 1897 |
| 340 | 20230619 | 133200 | 4152887700 | 7640 | 7680 | 7680 | 7640 | 976 |
| 341 | 20230619 | 133100 | 4145419320 | 7660 | 7680 | 7680 | 7660 | 136 |
| 342 | 20230619 | 133000 | 4144377160 | 7680 | 7650 | 7680 | 7650 | 905 |
| 343 | 20230619 | 132900 | 4137437370 | 7610 | 7580 | 7690 | 7580 | 8151 |
| 344 | 20230619 | 132800 | 4075385820 | 7600 | 7620 | 7620 | 7570 | 1647 |
| 345 | 20230619 | 132700 | 4062878920 | 7600 | 7690 | 7690 | 7600 | 2387 |
| 346 | 20230619 | 132600 | 4044637030 | 7690 | 7700 | 7700 | 7680 | 4018 |
| 347 | 20230619 | 132500 | 4013738710 | 7690 | 7730 | 7740 | 7680 | 1137 |
| 348 | 20230619 | 132400 | 4004957740 | 7680 | 7670 | 7700 | 7620 | 3437 |
| 349 | 20230619 | 132300 | 3978612240 | 7670 | 7730 | 7740 | 7670 | 1855 |
| 350 | 20230619 | 132200 | 3964306910 | 7740 | 7730 | 7800 | 7730 | 8430 |
| 351 | 20230619 | 132100 | 3898883270 | 7730 | 7680 | 7730 | 7680 | 324 |
| 352 | 20230619 | 132000 | 3896383210 | 7680 | 7800 | 7830 | 7670 | 5882 |
| 353 | 20230619 | 131900 | 3850672420 | 7800 | 7850 | 7850 | 7800 | 1667 |
| 354 | 20230619 | 131800 | 3837616280 | 7860 | 7840 | 7870 | 7820 | 3895 |
| 355 | 20230619 | 131700 | 3807033620 | 7840 | 7920 | 7940 | 7830 | 9903 |
| 356 | 20230619 | 131600 | 3728930430 | 7930 | 7770 | 7980 | 7770 | 41006 |
| 357 | 20230619 | 131500 | 3404660300 | 7800 | 7640 | 7840 | 7640 | 13121 |
| 358 | 20230619 | 131400 | 3303049350 | 7630 | 7580 | 7640 | 7580 | 1556 |
| 359 | 20230619 | 131300 | 3291216910 | 7580 | 7570 | 7580 | 7560 | 174 |
| 360 | 20230619 | 131200 | 3289899490 | 7570 | 7560 | 7570 | 7530 | 953 |
| 361 | 20230619 | 131100 | 3282705080 | 7560 | 7560 | 7560 | 7560 | 249 |
| 362 | 20230619 | 131000 | 3280822640 | 7590 | 7530 | 7590 | 7520 | 547 |
| 363 | 20230619 | 130900 | 3276683840 | 7550 | 7550 | 7550 | 7500 | 1816 |
| 364 | 20230619 | 130800 | 3263001070 | 7530 | 7580 | 7580 | 7450 | 1804 |
| 365 | 20230619 | 130700 | 3249406600 | 7590 | 7640 | 7670 | 7590 | 667 |
| 366 | 20230619 | 130600 | 3244330400 | 7630 | 7600 | 7630 | 7600 | 561 |
| 367 | 20230619 | 130500 | 3240064680 | 7600 | 7550 | 7610 | 7550 | 408 |
| 368 | 20230619 | 130400 | 3236970210 | 7550 | 7520 | 7560 | 7510 | 647 |
| 369 | 20230619 | 130300 | 3232088840 | 7530 | 7550 | 7550 | 7530 | 715 |
| 370 | 20230619 | 130200 | 3226702330 | 7540 | 7490 | 7570 | 7490 | 2369 |
| 371 | 20230619 | 130100 | 3208862280 | 7490 | 7450 | 7500 | 7450 | 900 |
| 372 | 20230619 | 130000 | 3202132740 | 7450 | 7610 | 7680 | 7450 | 5571 |
| 373 | 20230619 | 125900 | 3160135970 | 7650 | 7590 | 7650 | 7590 | 1586 |
| 374 | 20230619 | 125800 | 3148054780 | 7650 | 7660 | 7670 | 7560 | 2985 |
| 375 | 20230619 | 125700 | 3125300210 | 7620 | 7510 | 7660 | 7510 | 4171 |
| 376 | 20230619 | 125600 | 3093589680 | 7530 | 7530 | 7530 | 7500 | 300 |
| 377 | 20230619 | 125500 | 3091337250 | 7530 | 7530 | 7530 | 7460 | 1114 |
| 378 | 20230619 | 125400 | 3082996130 | 7540 | 7530 | 7590 | 7480 | 4226 |
| 379 | 20230619 | 125300 | 3051228320 | 7530 | 7660 | 7660 | 7520 | 3738 |
| 380 | 20230619 | 125200 | 3022946520 | 7580 | 7760 | 7760 | 7560 | 4866 |
| 381 | 20230619 | 125100 | 2985590210 | 7780 | 7780 | 7800 | 7710 | 3527 |
| 382 | 20230619 | 125000 | 2958219990 | 7800 | 7720 | 7910 | 7710 | 7173 |
| 383 | 20230619 | 124900 | 2902071810 | 7730 | 7850 | 7900 | 7730 | 19410 |
| 384 | 20230619 | 124800 | 2749759590 | 7800 | 7490 | 7850 | 7480 | 6086 |
| 385 | 20230619 | 124700 | 2703086400 | 7490 | 7500 | 7520 | 7450 | 3827 |
| 386 | 20230619 | 124600 | 2674452290 | 7490 | 7570 | 7570 | 7490 | 6702 |
| 387 | 20230619 | 124500 | 2624133710 | 7530 | 7520 | 7580 | 7520 | 2181 |
| 388 | 20230619 | 124400 | 2607677510 | 7500 | 7660 | 7670 | 7460 | 5838 |
| 389 | 20230619 | 124300 | 2563390240 | 7650 | 7700 | 7720 | 7640 | 4864 |
| 390 | 20230619 | 124200 | 2526065280 | 7710 | 7600 | 7710 | 7600 | 7323 |
| 391 | 20230619 | 124100 | 2470259630 | 7390 | 7390 | 7390 | 7390 | 0 |
| 392 | 20230619 | 124000 | 2470259630 | 7390 | 7900 | 7900 | 7390 | 4705 |
| 393 | 20230619 | 123900 | 2434275350 | 7900 | 7890 | 7910 | 7870 | 5071 |
| 394 | 20230619 | 123800 | 2394226670 | 7900 | 7800 | 7900 | 7790 | 7128 |
| 395 | 20230619 | 123700 | 2338306720 | 7850 | 7770 | 7900 | 7740 | 15034 |
| 396 | 20230619 | 123600 | 2220652690 | 7740 | 7720 | 7780 | 7690 | 7687 |
| 397 | 20230619 | 123500 | 2161235380 | 7720 | 7690 | 7720 | 7560 | 6611 |
| 398 | 20230619 | 123400 | 2110850950 | 7690 | 7720 | 7760 | 7690 | 10433 |
| 399 | 20230619 | 123300 | 2030052730 | 7720 | 7690 | 7740 | 7640 | 8496 |
| 400 | 20230619 | 123200 | 1964472070 | 7700 | 7660 | 7700 | 7650 | 7405 |
| 401 | 20230619 | 123100 | 1907657160 | 7660 | 7650 | 7670 | 7560 | 2310 |
| 402 | 20230619 | 123000 | 1890007720 | 7650 | 7450 | 7650 | 7450 | 8765 |
| 403 | 20230619 | 122900 | 1823768350 | 7450 | 7420 | 7450 | 7420 | 289 |
| 404 | 20230619 | 122800 | 1821622530 | 7390 | 7390 | 7390 | 7390 | 35 |
| 405 | 20230619 | 122700 | 1821363880 | 7390 | 7410 | 7410 | 7390 | 46 |
| 406 | 20230619 | 122600 | 1821023220 | 7410 | 7390 | 7410 | 7340 | 2693 |
| 407 | 20230619 | 122500 | 1801142180 | 7380 | 7430 | 7430 | 7380 | 439 |
| 408 | 20230619 | 122400 | 1797889320 | 7410 | 7420 | 7420 | 7410 | 1298 |
| 409 | 20230619 | 122300 | 1788271130 | 7420 | 7440 | 7440 | 7420 | 567 |
| 410 | 20230619 | 122200 | 1784063680 | 7430 | 7430 | 7430 | 7430 | 150 |
| 411 | 20230619 | 122100 | 1782949180 | 7430 | 7490 | 7490 | 7430 | 247 |
| 412 | 20230619 | 122000 | 1781105800 | 7500 | 7540 | 7540 | 7500 | 103 |
| 413 | 20230619 | 121900 | 1780329700 | 7540 | 7530 | 7540 | 7530 | 1377 |
| 414 | 20230619 | 121800 | 1769960390 | 7530 | 7540 | 7540 | 7530 | 438 |
| 415 | 20230619 | 121700 | 1766661130 | 7530 | 7470 | 7540 | 7460 | 2503 |
| 416 | 20230619 | 121600 | 1747843520 | 7460 | 7460 | 7460 | 7460 | 78 |
| 417 | 20230619 | 121500 | 1747261640 | 7450 | 7450 | 7450 | 7450 | 1 |
| 418 | 20230619 | 121400 | 1747254190 | 7450 | 7460 | 7470 | 7410 | 736 |
| 419 | 20230619 | 121300 | 1741771890 | 7460 | 7500 | 7500 | 7460 | 119 |
| 420 | 20230619 | 121200 | 1740883390 | 7500 | 7440 | 7520 | 7440 | 2928 |
| 421 | 20230619 | 121100 | 1718909990 | 7410 | 7430 | 7430 | 7380 | 1521 |
| 422 | 20230619 | 121000 | 1707631420 | 7450 | 7500 | 7500 | 7450 | 1719 |
| 423 | 20230619 | 120900 | 1694783330 | 7500 | 7480 | 7500 | 7470 | 3028 |
| 424 | 20230619 | 120800 | 1672089090 | 7480 | 7470 | 7480 | 7450 | 808 |
| 425 | 20230619 | 120700 | 1666051570 | 7480 | 7470 | 7500 | 7470 | 2442 |
| 426 | 20230619 | 120600 | 1647769570 | 7480 | 7440 | 7480 | 7440 | 923 |
| 427 | 20230619 | 120500 | 1640893340 | 7440 | 7330 | 7440 | 7330 | 1689 |
| 428 | 20230619 | 120400 | 1628413380 | 7360 | 7340 | 7360 | 7260 | 7111 |
| 429 | 20230619 | 120300 | 1576435830 | 7360 | 7380 | 7380 | 7330 | 1150 |
| 430 | 20230619 | 120200 | 1567964790 | 7380 | 7390 | 7390 | 7380 | 145 |
| 431 | 20230619 | 120100 | 1566894540 | 7390 | 7390 | 7420 | 7390 | 350 |
| 432 | 20230619 | 120000 | 1564307440 | 7360 | 7420 | 7420 | 7350 | 2170 |
| 433 | 20230619 | 115900 | 1548276470 | 7420 | 7400 | 7450 | 7400 | 1026 |
| 434 | 20230619 | 115800 | 1540646900 | 7400 | 7470 | 7470 | 7400 | 921 |
| 435 | 20230619 | 115700 | 1533780360 | 7470 | 7490 | 7500 | 7460 | 1506 |
| 436 | 20230619 | 115600 | 1522536980 | 7490 | 7450 | 7490 | 7450 | 705 |
| 437 | 20230619 | 115500 | 1517282090 | 7450 | 7450 | 7460 | 7450 | 1520 |
| 438 | 20230619 | 115400 | 1505951590 | 7460 | 7510 | 7510 | 7460 | 1456 |
| 439 | 20230619 | 115300 | 1495043550 | 7510 | 7470 | 7520 | 7460 | 4699 |
| 440 | 20230619 | 115200 | 1459788070 | 7470 | 7410 | 7470 | 7410 | 4121 |
| 441 | 20230619 | 115100 | 1429059690 | 7410 | 7400 | 7410 | 7400 | 531 |
| 442 | 20230619 | 115000 | 1425125140 | 7410 | 7460 | 7460 | 7410 | 331 |
| 443 | 20230619 | 114900 | 1422665920 | 7460 | 7430 | 7460 | 7420 | 1207 |
| 444 | 20230619 | 114800 | 1413684970 | 7420 | 7450 | 7480 | 7420 | 1038 |
| 445 | 20230619 | 114700 | 1405963820 | 7450 | 7480 | 7490 | 7430 | 2150 |
| 446 | 20230619 | 114600 | 1389906170 | 7470 | 7490 | 7510 | 7470 | 1792 |
| 447 | 20230619 | 114500 | 1376494110 | 7500 | 7550 | 7570 | 7470 | 7255 |
| 448 | 20230619 | 114400 | 1321819690 | 7550 | 7430 | 7570 | 7420 | 10222 |
| 449 | 20230619 | 114300 | 1245364490 | 7470 | 7470 | 7470 | 7470 | 0 |
| 450 | 20230619 | 114200 | 1245364490 | 7470 | 7420 | 7470 | 7420 | 1709 |
| 451 | 20230619 | 114100 | 1232624410 | 7410 | 7450 | 7450 | 7330 | 3345 |
| 452 | 20230619 | 114000 | 1207818690 | 7450 | 7320 | 7470 | 7300 | 7959 |
| 453 | 20230619 | 113900 | 1148760880 | 7360 | 7370 | 7400 | 7360 | 463 |
| 454 | 20230619 | 113800 | 1145350620 | 7370 | 7360 | 7400 | 7360 | 1121 |
| 455 | 20230619 | 113700 | 1137080870 | 7360 | 7370 | 7380 | 7340 | 1624 |
| 456 | 20230619 | 113600 | 1125156650 | 7370 | 7370 | 7420 | 7370 | 7161 |
| 457 | 20230619 | 113500 | 1072117730 | 7370 | 7390 | 7390 | 7350 | 5158 |
| 458 | 20230619 | 113400 | 1034036760 | 7380 | 7350 | 7380 | 7350 | 698 |
| 459 | 20230619 | 113300 | 1028890130 | 7350 | 7300 | 7350 | 7300 | 3462 |
| 460 | 20230619 | 113200 | 1003569490 | 7300 | 7310 | 7310 | 7270 | 377 |
| 461 | 20230619 | 113100 | 1000825140 | 7320 | 7350 | 7350 | 7300 | 1105 |
| 462 | 20230619 | 113000 | 992739270 | 7350 | 7330 | 7390 | 7310 | 5630 |
| 463 | 20230619 | 112900 | 951256430 | 7330 | 7220 | 7330 | 7220 | 7305 |
| 464 | 20230619 | 112800 | 897961470 | 7220 | 7210 | 7220 | 7200 | 574 |
| 465 | 20230619 | 112700 | 893827780 | 7210 | 7210 | 7230 | 7200 | 1026 |
| 466 | 20230619 | 112600 | 886436210 | 7200 | 7200 | 7230 | 7200 | 383 |
| 467 | 20230619 | 112500 | 883675040 | 7200 | 7280 | 7280 | 7200 | 10297 |
| 468 | 20230619 | 112400 | 809401200 | 7320 | 7320 | 7360 | 7280 | 16201 |
| 469 | 20230619 | 112300 | 690669480 | 7310 | 7230 | 7310 | 7210 | 11377 |
| 470 | 20230619 | 112200 | 607981380 | 7230 | 7110 | 7230 | 7110 | 6537 |
| 471 | 20230619 | 112100 | 561042640 | 7100 | 7060 | 7100 | 7060 | 3772 |
| 472 | 20230619 | 112000 | 534323250 | 7040 | 7050 | 7070 | 7040 | 1924 |
| 473 | 20230619 | 111900 | 520732560 | 7050 | 6980 | 7050 | 6980 | 2848 |
| 474 | 20230619 | 111800 | 500750550 | 6980 | 7020 | 7020 | 6980 | 2331 |
| 475 | 20230619 | 111700 | 484395590 | 7020 | 6930 | 7020 | 6930 | 14314 |
| 476 | 20230619 | 111600 | 384267880 | 6900 | 6860 | 6900 | 6860 | 2790 |
| 477 | 20230619 | 111500 | 365081080 | 6870 | 6850 | 6870 | 6850 | 100 |
| 478 | 20230619 | 111400 | 364394400 | 6830 | 6830 | 6830 | 6830 | 0 |
| 479 | 20230619 | 111300 | 364394400 | 6830 | 6830 | 6830 | 6830 | 6 |
| 480 | 20230619 | 111200 | 364353420 | 6830 | 6830 | 6830 | 6830 | 420 |
| 481 | 20230619 | 111100 | 361484820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 482 | 20230619 | 111000 | 361484820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 483 | 20230619 | 110900 | 361484820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 484 | 20230619 | 110800 | 361484820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 485 | 20230619 | 110700 | 361484820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 486 | 20230619 | 110600 | 361484820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 487 | 20230619 | 110500 | 361484820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 488 | 20230619 | 110400 | 361484820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 489 | 20230619 | 110300 | 361484820 | 6830 | 6830 | 6830 | 6830 | 0 |
| 490 | 20230619 | 110200 | 361484820 | 6830 | 6820 | 6830 | 6820 | 6 |
| 491 | 20230619 | 110100 | 361443870 | 6830 | 6830 | 6830 | 6830 | 74 |
| 492 | 20230619 | 110000 | 360938450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 493 | 20230619 | 105900 | 360938450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 494 | 20230619 | 105800 | 360938450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 495 | 20230619 | 105700 | 360938450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 496 | 20230619 | 105600 | 360938450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 497 | 20230619 | 105500 | 360938450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 498 | 20230619 | 105400 | 360938450 | 6830 | 6830 | 6830 | 6830 | 0 |
| 499 | 20230619 | 105300 | 360938450 | 6830 | 6830 | 6830 | 6820 | 381 |
| 500 | 20230619 | 105200 | 358336320 | 6830 | 6830 | 6830 | 6830 | 1 |
| 501 | 20230619 | 105100 | 358329490 | 6830 | 6830 | 6830 | 6830 | 0 |
| 502 | 20230619 | 105000 | 358329490 | 6830 | 6830 | 6830 | 6830 | 0 |
| 503 | 20230619 | 104900 | 358329490 | 6830 | 6830 | 6830 | 6830 | 0 |
| 504 | 20230619 | 104800 | 358329490 | 6830 | 6830 | 6830 | 6830 | 0 |
| 505 | 20230619 | 104700 | 358329490 | 6830 | 6830 | 6830 | 6830 | 2 |
| 506 | 20230619 | 104600 | 358315830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 507 | 20230619 | 104500 | 358315830 | 6850 | 6850 | 6850 | 6850 | 445 |
| 508 | 20230619 | 104400 | 355267580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 509 | 20230619 | 104300 | 355267580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 510 | 20230619 | 104200 | 355267580 | 6850 | 6850 | 6850 | 6850 | 1000 |
| 511 | 20230619 | 104100 | 348417580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 512 | 20230619 | 104000 | 348417580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 513 | 20230619 | 103900 | 348417580 | 6850 | 6850 | 6850 | 6850 | 0 |
| 514 | 20230619 | 103800 | 348417580 | 6850 | 6850 | 6850 | 6850 | 1 |
| 515 | 20230619 | 103700 | 348410730 | 6850 | 6850 | 6850 | 6850 | 0 |
| 516 | 20230619 | 103600 | 348410730 | 6850 | 6850 | 6850 | 6850 | 3 |
| 517 | 20230619 | 103500 | 348390180 | 6870 | 6870 | 6870 | 6870 | 1 |
| 518 | 20230619 | 103400 | 348383310 | 6870 | 6860 | 6870 | 6860 | 169 |
| 519 | 20230619 | 103300 | 347223620 | 6860 | 6910 | 6910 | 6860 | 1812 |
| 520 | 20230619 | 103200 | 334759430 | 6900 | 6900 | 6900 | 6900 | 1989 |
| 521 | 20230619 | 103100 | 321035330 | 6900 | 6890 | 6900 | 6870 | 5911 |
| 522 | 20230619 | 103000 | 280375030 | 6860 | 6860 | 6860 | 6860 | 0 |
| 523 | 20230619 | 102900 | 280375030 | 6860 | 6840 | 6860 | 6840 | 2420 |
| 524 | 20230619 | 102800 | 263793380 | 6840 | 6840 | 6840 | 6840 | 42 |
| 525 | 20230619 | 102700 | 263506100 | 6830 | 6830 | 6830 | 6830 | 200 |
| 526 | 20230619 | 102600 | 262140100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 527 | 20230619 | 102500 | 262140100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 528 | 20230619 | 102400 | 262140100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 529 | 20230619 | 102300 | 262140100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 530 | 20230619 | 102200 | 262140100 | 6820 | 6830 | 6830 | 6820 | 585 |
| 531 | 20230619 | 102100 | 258144900 | 6830 | 6820 | 6830 | 6820 | 559 |
| 532 | 20230619 | 102000 | 254327020 | 6820 | 6830 | 6830 | 6810 | 49 |
| 533 | 20230619 | 101900 | 253993270 | 6840 | 6840 | 6840 | 6840 | 0 |
| 534 | 20230619 | 101800 | 253993270 | 6840 | 6840 | 6840 | 6840 | 100 |
| 535 | 20230619 | 101700 | 253309270 | 6850 | 6860 | 6860 | 6850 | 357 |
| 536 | 20230619 | 101600 | 250863170 | 6890 | 6890 | 6890 | 6890 | 0 |
| 537 | 20230619 | 101500 | 250863170 | 6890 | 6890 | 6890 | 6890 | 0 |
| 538 | 20230619 | 101400 | 250863170 | 6890 | 6890 | 6890 | 6890 | 0 |
| 539 | 20230619 | 101300 | 250863170 | 6890 | 6860 | 6890 | 6860 | 2 |
| 540 | 20230619 | 101200 | 250849420 | 6890 | 6890 | 6890 | 6890 | 0 |
| 541 | 20230619 | 101100 | 250849420 | 6890 | 6890 | 6890 | 6890 | 15 |
| 542 | 20230619 | 101000 | 250746070 | 6890 | 6890 | 6890 | 6890 | 0 |
| 543 | 20230619 | 100900 | 250746070 | 6890 | 6890 | 6890 | 6890 | 0 |
| 544 | 20230619 | 100800 | 250746070 | 6890 | 6890 | 6890 | 6890 | 5 |
| 545 | 20230619 | 100700 | 250711620 | 6900 | 6880 | 6900 | 6880 | 1520 |
| 546 | 20230619 | 100600 | 240233060 | 6880 | 6880 | 6880 | 6880 | 10 |
| 547 | 20230619 | 100500 | 240164260 | 6900 | 6900 | 6900 | 6900 | 223 |
| 548 | 20230619 | 100400 | 238625560 | 6900 | 6900 | 6900 | 6900 | 644 |
| 549 | 20230619 | 100300 | 234181960 | 6900 | 6900 | 6900 | 6900 | 150 |
| 550 | 20230619 | 100200 | 233146960 | 6890 | 6910 | 6910 | 6890 | 198 |
| 551 | 20230619 | 100100 | 231781160 | 6910 | 6880 | 6910 | 6880 | 1150 |
| 552 | 20230619 | 100000 | 223841010 | 6870 | 6880 | 6880 | 6870 | 100 |
| 553 | 20230619 | 095900 | 223153630 | 6880 | 6880 | 6880 | 6880 | 53 |
| 554 | 20230619 | 095800 | 222788990 | 6850 | 6850 | 6850 | 6850 | 0 |
| 555 | 20230619 | 095700 | 222788990 | 6850 | 6910 | 6910 | 6850 | 239 |
| 556 | 20230619 | 095600 | 221147100 | 6900 | 6910 | 6910 | 6900 | 1513 |
| 557 | 20230619 | 095500 | 210703710 | 6910 | 6910 | 6910 | 6910 | 483 |
| 558 | 20230619 | 095400 | 207366180 | 6910 | 6910 | 6930 | 6900 | 1078 |
| 559 | 20230619 | 095300 | 199916210 | 6930 | 6920 | 6970 | 6920 | 4577 |
| 560 | 20230619 | 095200 | 168147210 | 6900 | 6870 | 6930 | 6870 | 5499 |
| 561 | 20230619 | 095100 | 130178360 | 6890 | 6820 | 6890 | 6820 | 1449 |
| 562 | 20230619 | 095000 | 120253260 | 6790 | 6790 | 6790 | 6790 | 2 |
| 563 | 20230619 | 094900 | 120239680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 564 | 20230619 | 094800 | 120239680 | 6790 | 6820 | 6820 | 6790 | 51 |
| 565 | 20230619 | 094700 | 119893360 | 6800 | 6800 | 6800 | 6800 | 1300 |
| 566 | 20230619 | 094600 | 111053360 | 6790 | 6780 | 6790 | 6750 | 2320 |
| 567 | 20230619 | 094500 | 95356500 | 6790 | 6800 | 6800 | 6790 | 130 |
| 568 | 20230619 | 094400 | 94473790 | 6800 | 6800 | 6800 | 6800 | 0 |
| 569 | 20230619 | 094300 | 94473790 | 6800 | 6800 | 6800 | 6800 | 26 |
| 570 | 20230619 | 094200 | 94296990 | 6800 | 6800 | 6800 | 6800 | 23 |
| 571 | 20230619 | 094100 | 94140590 | 6800 | 6800 | 6800 | 6800 | 305 |
| 572 | 20230619 | 094000 | 92066590 | 6800 | 6800 | 6800 | 6800 | 0 |
| 573 | 20230619 | 093900 | 92066590 | 6800 | 6810 | 6810 | 6800 | 879 |
| 574 | 20230619 | 093800 | 86088880 | 6840 | 6780 | 6840 | 6780 | 1036 |
| 575 | 20230619 | 093700 | 79044990 | 6780 | 6760 | 6780 | 6760 | 121 |
| 576 | 20230619 | 093600 | 78226990 | 6750 | 6750 | 6750 | 6750 | 111 |
| 577 | 20230619 | 093500 | 77477740 | 6780 | 6780 | 6780 | 6780 | 0 |
| 578 | 20230619 | 093400 | 77477740 | 6780 | 6780 | 6780 | 6780 | 575 |
| 579 | 20230619 | 093300 | 73579240 | 6780 | 6780 | 6780 | 6780 | 0 |
| 580 | 20230619 | 093200 | 73579240 | 6780 | 6780 | 6780 | 6780 | 324 |
| 581 | 20230619 | 093100 | 71382520 | 6780 | 6780 | 6780 | 6780 | 54 |
| 582 | 20230619 | 093000 | 71016400 | 6750 | 6750 | 6750 | 6750 | 0 |
| 583 | 20230619 | 092900 | 71016400 | 6750 | 6750 | 6750 | 6750 | 2 |
| 584 | 20230619 | 092800 | 71002900 | 6750 | 6750 | 6750 | 6750 | 1 |
| 585 | 20230619 | 092700 | 70996150 | 6750 | 6750 | 6750 | 6750 | 0 |
| 586 | 20230619 | 092600 | 70996150 | 6750 | 6750 | 6750 | 6750 | 0 |
| 587 | 20230619 | 092500 | 70996150 | 6750 | 6750 | 6750 | 6750 | 2 |
| 588 | 20230619 | 092400 | 70982650 | 6740 | 6760 | 6760 | 6740 | 700 |
| 589 | 20230619 | 092300 | 66260520 | 6770 | 6790 | 6790 | 6760 | 160 |
| 590 | 20230619 | 092200 | 65176260 | 6790 | 6790 | 6790 | 6790 | 1 |
| 591 | 20230619 | 092100 | 65169470 | 6790 | 6790 | 6790 | 6790 | 0 |
| 592 | 20230619 | 092000 | 65169470 | 6790 | 6770 | 6790 | 6770 | 383 |
| 593 | 20230619 | 091900 | 62569300 | 6760 | 6760 | 6760 | 6760 | 571 |
| 594 | 20230619 | 091800 | 58709340 | 6760 | 6760 | 6760 | 6760 | 1 |
| 595 | 20230619 | 091700 | 58702580 | 6760 | 6760 | 6760 | 6760 | 0 |
| 596 | 20230619 | 091600 | 58702580 | 6760 | 6760 | 6760 | 6760 | 15 |
| 597 | 20230619 | 091500 | 58601180 | 6750 | 6770 | 6770 | 6750 | 400 |
| 598 | 20230619 | 091400 | 55901000 | 6770 | 6770 | 6770 | 6770 | 3 |
| 599 | 20230619 | 091300 | 55880690 | 6770 | 6770 | 6770 | 6770 | 350 |
| 600 | 20230619 | 091200 | 53511190 | 6800 | 6760 | 6800 | 6760 | 766 |
| 601 | 20230619 | 091100 | 48325990 | 6730 | 6730 | 6730 | 6730 | 0 |
| 602 | 20230619 | 091000 | 48325990 | 6730 | 6750 | 6760 | 6730 | 543 |
| 603 | 20230619 | 090900 | 44656790 | 6730 | 6730 | 6730 | 6730 | 5 |
| 604 | 20230619 | 090800 | 44623140 | 6720 | 6720 | 6720 | 6720 | 200 |
| 605 | 20230619 | 090700 | 43279140 | 6720 | 6710 | 6720 | 6710 | 39 |
| 606 | 20230619 | 090600 | 43017400 | 6710 | 6710 | 6710 | 6710 | 47 |
| 607 | 20230619 | 090500 | 42702030 | 6710 | 6710 | 6710 | 6710 | 50 |
| 608 | 20230619 | 090400 | 42366530 | 6710 | 6710 | 6710 | 6710 | 0 |
| 609 | 20230619 | 090300 | 42366530 | 6710 | 6720 | 6720 | 6710 | 198 |
| 610 | 20230619 | 090200 | 41037730 | 6780 | 6780 | 6780 | 6780 | 267 |
| 611 | 20230619 | 090100 | 39227470 | 6820 | 6780 | 6820 | 6780 | 497 |
| 612 | 20230619 | 090000 | 35855880 | 6870 | 6800 | 6870 | 6650 | 5263 |