32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 6390 |
| 3 | 20230615 | 190800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 4 | 20230615 | 190700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 5 | 20230615 | 190600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 6 | 20230615 | 190500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 7 | 20230615 | 190400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 8 | 20230615 | 190300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 9 | 20230615 | 190200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 10 | 20230615 | 190100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 11 | 20230615 | 190000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 12 | 20230615 | 185900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 13 | 20230615 | 185800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 14 | 20230615 | 185700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 15 | 20230615 | 185600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 16 | 20230615 | 185500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 17 | 20230615 | 185400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 18 | 20230615 | 185300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 19 | 20230615 | 185200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 20 | 20230615 | 185100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 21 | 20230615 | 185000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 22 | 20230615 | 184900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 23 | 20230615 | 184800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 24 | 20230615 | 184700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 25 | 20230615 | 184600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 26 | 20230615 | 184500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 27 | 20230615 | 184400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 28 | 20230615 | 184300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 29 | 20230615 | 184200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 30 | 20230615 | 184100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 31 | 20230615 | 184000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 32 | 20230615 | 183900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 6390 |
| 33 | 20230615 | 183800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 34 | 20230615 | 183700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 35 | 20230615 | 183600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 36 | 20230615 | 183500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 37 | 20230615 | 183400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 38 | 20230615 | 183300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 39 | 20230615 | 183200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 40 | 20230615 | 183100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 41 | 20230615 | 183000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 42 | 20230615 | 182900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 43 | 20230615 | 182800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 44 | 20230615 | 182700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 45 | 20230615 | 182600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 46 | 20230615 | 182500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 47 | 20230615 | 182400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 48 | 20230615 | 182300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 49 | 20230615 | 182200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 50 | 20230615 | 182100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 51 | 20230615 | 182000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 52 | 20230615 | 181900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 53 | 20230615 | 181800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 54 | 20230615 | 181700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 55 | 20230615 | 181600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 56 | 20230615 | 181500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 57 | 20230615 | 181400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 58 | 20230615 | 181300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 59 | 20230615 | 181200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 60 | 20230615 | 181100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 61 | 20230615 | 181000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 62 | 20230615 | 180900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 6390 |
| 63 | 20230615 | 180800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 64 | 20230615 | 180700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 65 | 20230615 | 180600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 66 | 20230615 | 180500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 67 | 20230615 | 180400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 68 | 20230615 | 180300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 69 | 20230615 | 180200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 70 | 20230615 | 180100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 71 | 20230615 | 180000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 72 | 20230615 | 175900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 73 | 20230615 | 175800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 74 | 20230615 | 175700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 75 | 20230615 | 175600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 76 | 20230615 | 175500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 77 | 20230615 | 175400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 78 | 20230615 | 175300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 79 | 20230615 | 175200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 80 | 20230615 | 175100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 81 | 20230615 | 175000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 82 | 20230615 | 174900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 83 | 20230615 | 174800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 84 | 20230615 | 174700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 85 | 20230615 | 174600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 86 | 20230615 | 174500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 87 | 20230615 | 174400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 88 | 20230615 | 174300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 89 | 20230615 | 174200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 90 | 20230615 | 174100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 91 | 20230615 | 174000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 92 | 20230615 | 173900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 6390 |
| 93 | 20230615 | 173800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 94 | 20230615 | 173700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 95 | 20230615 | 173600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 96 | 20230615 | 173500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 97 | 20230615 | 173400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 98 | 20230615 | 173300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 99 | 20230615 | 173200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 100 | 20230615 | 173100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 101 | 20230615 | 173000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 102 | 20230615 | 172900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 103 | 20230615 | 172800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 104 | 20230615 | 172700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 105 | 20230615 | 172600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 106 | 20230615 | 172500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 107 | 20230615 | 172400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 108 | 20230615 | 172300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 109 | 20230615 | 172200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 110 | 20230615 | 172100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 111 | 20230615 | 172000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 112 | 20230615 | 171900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 113 | 20230615 | 171800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 114 | 20230615 | 171700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 115 | 20230615 | 171600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 116 | 20230615 | 171500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 117 | 20230615 | 171400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 118 | 20230615 | 171300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 119 | 20230615 | 171200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 120 | 20230615 | 171100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 121 | 20230615 | 171000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 122 | 20230615 | 170900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 6390 |
| 123 | 20230615 | 170800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 124 | 20230615 | 170700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 125 | 20230615 | 170600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 126 | 20230615 | 170500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 127 | 20230615 | 170400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 128 | 20230615 | 170300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 129 | 20230615 | 170200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 130 | 20230615 | 170100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 131 | 20230615 | 170000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 132 | 20230615 | 165900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 133 | 20230615 | 165800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 134 | 20230615 | 165700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 135 | 20230615 | 165600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 136 | 20230615 | 165500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 137 | 20230615 | 165400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 138 | 20230615 | 165300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 139 | 20230615 | 165200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 140 | 20230615 | 165100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 141 | 20230615 | 165000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 142 | 20230615 | 164900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 143 | 20230615 | 164800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 144 | 20230615 | 164700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 145 | 20230615 | 164600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 146 | 20230615 | 164500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 147 | 20230615 | 164400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 148 | 20230615 | 164300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 149 | 20230615 | 164200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 150 | 20230615 | 164100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 151 | 20230615 | 164000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 152 | 20230615 | 163900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 6390 |
| 153 | 20230615 | 163800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 154 | 20230615 | 163700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 155 | 20230615 | 163600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 156 | 20230615 | 163500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 157 | 20230615 | 163400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 158 | 20230615 | 163300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 159 | 20230615 | 163200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 160 | 20230615 | 163100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 161 | 20230615 | 163000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 162 | 20230615 | 162900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 163 | 20230615 | 162800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 164 | 20230615 | 162700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 165 | 20230615 | 162600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 166 | 20230615 | 162500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 167 | 20230615 | 162400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 168 | 20230615 | 162300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 169 | 20230615 | 162200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 170 | 20230615 | 162100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 171 | 20230615 | 162000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 172 | 20230615 | 161900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 173 | 20230615 | 161800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 174 | 20230615 | 161700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 175 | 20230615 | 161600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 176 | 20230615 | 161500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 177 | 20230615 | 161400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 178 | 20230615 | 161300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 179 | 20230615 | 161200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 180 | 20230615 | 161100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 181 | 20230615 | 161000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 182 | 20230615 | 160900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 6390 |
| 183 | 20230615 | 160800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 184 | 20230615 | 160700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 185 | 20230615 | 160600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 186 | 20230615 | 160500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 187 | 20230615 | 160400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 188 | 20230615 | 160300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 189 | 20230615 | 160200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 190 | 20230615 | 160100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 191 | 20230615 | 160000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 192 | 20230615 | 155900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 193 | 20230615 | 155800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 194 | 20230615 | 155700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 195 | 20230615 | 155600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 196 | 20230615 | 155500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 197 | 20230615 | 155400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 198 | 20230615 | 155300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 199 | 20230615 | 155200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 200 | 20230615 | 155100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 201 | 20230615 | 155000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 202 | 20230615 | 154900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 203 | 20230615 | 154800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 204 | 20230615 | 154700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 205 | 20230615 | 154600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 206 | 20230615 | 154500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 207 | 20230615 | 154400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 208 | 20230615 | 154300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 209 | 20230615 | 154200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 210 | 20230615 | 154100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 211 | 20230615 | 154000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 212 | 20230615 | 153900 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 6390 |
| 213 | 20230615 | 153800 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 214 | 20230615 | 153700 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 215 | 20230615 | 153600 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 216 | 20230615 | 153500 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 217 | 20230615 | 153400 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 218 | 20230615 | 153300 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 219 | 20230615 | 153200 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 220 | 20230615 | 153100 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 0 |
| 221 | 20230615 | 153000 | 3277455720 | 16020 | 16020 | 16020 | 16020 | 6390 |
| 222 | 20230615 | 152900 | 3175087920 | 16000 | 16000 | 16000 | 16000 | 0 |
| 223 | 20230615 | 152800 | 3175087920 | 16000 | 16000 | 16000 | 16000 | 0 |
| 224 | 20230615 | 152700 | 3175087920 | 16000 | 16000 | 16000 | 16000 | 0 |
| 225 | 20230615 | 152600 | 3175087920 | 16000 | 16000 | 16000 | 16000 | 0 |
| 226 | 20230615 | 152500 | 3175087920 | 16000 | 16000 | 16000 | 16000 | 0 |
| 227 | 20230615 | 152400 | 3175087920 | 16000 | 16000 | 16000 | 16000 | 0 |
| 228 | 20230615 | 152300 | 3175087920 | 16000 | 16000 | 16000 | 16000 | 0 |
| 229 | 20230615 | 152200 | 3175087920 | 16000 | 16000 | 16000 | 16000 | 0 |
| 230 | 20230615 | 152100 | 3175087920 | 16000 | 16000 | 16000 | 16000 | 0 |
| 231 | 20230615 | 152000 | 3175087920 | 16000 | 16000 | 16000 | 16000 | 0 |
| 232 | 20230615 | 151900 | 3175087920 | 16000 | 15980 | 16000 | 15980 | 904 |
| 233 | 20230615 | 151800 | 3160629910 | 15950 | 15940 | 15990 | 15940 | 122 |
| 234 | 20230615 | 151700 | 3158683400 | 15940 | 15930 | 16000 | 15930 | 1159 |
| 235 | 20230615 | 151600 | 3140166490 | 15940 | 15940 | 15950 | 15940 | 79 |
| 236 | 20230615 | 151500 | 3138906900 | 15950 | 15950 | 15950 | 15930 | 252 |
| 237 | 20230615 | 151400 | 3134891760 | 15950 | 15930 | 15950 | 15930 | 100 |
| 238 | 20230615 | 151300 | 3133298100 | 15930 | 15940 | 15960 | 15930 | 1103 |
| 239 | 20230615 | 151200 | 3115704510 | 15950 | 15930 | 15950 | 15930 | 131 |
| 240 | 20230615 | 151100 | 3113616290 | 15930 | 15920 | 15940 | 15920 | 113 |
| 241 | 20230615 | 151000 | 3111816850 | 15940 | 15910 | 15940 | 15910 | 17 |
| 242 | 20230615 | 150900 | 3111545980 | 15920 | 15910 | 15940 | 15900 | 168 |
| 243 | 20230615 | 150800 | 3108872480 | 15920 | 15890 | 15920 | 15890 | 99 |
| 244 | 20230615 | 150700 | 3107297880 | 15890 | 15880 | 15920 | 15880 | 223 |
| 245 | 20230615 | 150600 | 3103750720 | 15880 | 15920 | 15930 | 15880 | 834 |
| 246 | 20230615 | 150500 | 3090494560 | 15920 | 15910 | 15940 | 15910 | 149 |
| 247 | 20230615 | 150400 | 3088121930 | 15900 | 15900 | 15900 | 15900 | 313 |
| 248 | 20230615 | 150300 | 3083145230 | 15910 | 15910 | 15910 | 15900 | 407 |
| 249 | 20230615 | 150200 | 3076671810 | 15910 | 15920 | 15920 | 15910 | 3 |
| 250 | 20230615 | 150100 | 3076624060 | 15910 | 15910 | 15920 | 15910 | 519 |
| 251 | 20230615 | 150000 | 3068365360 | 15910 | 15910 | 15920 | 15910 | 97 |
| 252 | 20230615 | 145900 | 3066822080 | 15910 | 15920 | 15920 | 15910 | 171 |
| 253 | 20230615 | 145800 | 3064100190 | 15920 | 15910 | 15930 | 15910 | 148 |
| 254 | 20230615 | 145700 | 3061744740 | 15910 | 15910 | 15910 | 15910 | 81 |
| 255 | 20230615 | 145600 | 3060456030 | 15940 | 15950 | 15950 | 15900 | 135 |
| 256 | 20230615 | 145500 | 3058307440 | 15900 | 15900 | 15900 | 15900 | 270 |
| 257 | 20230615 | 145400 | 3054014440 | 15950 | 15920 | 15950 | 15900 | 1991 |
| 258 | 20230615 | 145300 | 3022352120 | 15910 | 15930 | 15950 | 15910 | 1445 |
| 259 | 20230615 | 145200 | 2999343390 | 15930 | 15930 | 15930 | 15930 | 177 |
| 260 | 20230615 | 145100 | 2996523780 | 15970 | 15970 | 15970 | 15930 | 62 |
| 261 | 20230615 | 145000 | 2995536040 | 15970 | 15980 | 15980 | 15970 | 4 |
| 262 | 20230615 | 144900 | 2995472150 | 15940 | 15940 | 15940 | 15930 | 71 |
| 263 | 20230615 | 144800 | 2994341000 | 15940 | 15940 | 15940 | 15930 | 296 |
| 264 | 20230615 | 144700 | 2989623760 | 15940 | 15950 | 15950 | 15940 | 265 |
| 265 | 20230615 | 144600 | 2985399350 | 15950 | 15960 | 15990 | 15950 | 130 |
| 266 | 20230615 | 144500 | 2983324660 | 15950 | 15960 | 15960 | 15950 | 541 |
| 267 | 20230615 | 144400 | 2974691060 | 15960 | 15960 | 15960 | 15950 | 260 |
| 268 | 20230615 | 144300 | 2970541940 | 15960 | 15950 | 15960 | 15950 | 133 |
| 269 | 20230615 | 144200 | 2968420270 | 15950 | 15950 | 15950 | 15950 | 603 |
| 270 | 20230615 | 144100 | 2958802420 | 15960 | 15980 | 15980 | 15960 | 1047 |
| 271 | 20230615 | 144000 | 2942088000 | 15990 | 15990 | 15990 | 15970 | 272 |
| 272 | 20230615 | 143900 | 2937740020 | 15980 | 15980 | 15990 | 15970 | 251 |
| 273 | 20230615 | 143800 | 2933729600 | 15990 | 15970 | 15990 | 15970 | 31 |
| 274 | 20230615 | 143700 | 2933234090 | 15970 | 15990 | 15990 | 15970 | 158 |
| 275 | 20230615 | 143600 | 2930709170 | 15990 | 15970 | 15990 | 15970 | 65 |
| 276 | 20230615 | 143500 | 2929671040 | 15970 | 15940 | 15970 | 15940 | 406 |
| 277 | 20230615 | 143400 | 2923189620 | 15950 | 15960 | 15960 | 15940 | 87 |
| 278 | 20230615 | 143300 | 2921802170 | 15940 | 15940 | 15960 | 15940 | 288 |
| 279 | 20230615 | 143200 | 2917210930 | 15940 | 15970 | 15970 | 15940 | 99 |
| 280 | 20230615 | 143100 | 2915630680 | 15970 | 15960 | 15970 | 15960 | 113 |
| 281 | 20230615 | 143000 | 2913826710 | 15970 | 15970 | 15970 | 15970 | 5 |
| 282 | 20230615 | 142900 | 2913746860 | 15970 | 15960 | 15970 | 15960 | 99 |
| 283 | 20230615 | 142800 | 2912166420 | 15960 | 15960 | 15960 | 15960 | 63 |
| 284 | 20230615 | 142700 | 2911160940 | 15960 | 15950 | 15990 | 15950 | 120 |
| 285 | 20230615 | 142600 | 2909246350 | 15950 | 15940 | 15950 | 15940 | 161 |
| 286 | 20230615 | 142500 | 2906678890 | 15940 | 15950 | 15950 | 15930 | 66 |
| 287 | 20230615 | 142400 | 2905627410 | 15920 | 15970 | 15980 | 15920 | 600 |
| 288 | 20230615 | 142300 | 2896058350 | 15980 | 15970 | 15980 | 15970 | 519 |
| 289 | 20230615 | 142200 | 2887769910 | 15970 | 15980 | 15980 | 15960 | 119 |
| 290 | 20230615 | 142100 | 2885870250 | 15970 | 15970 | 15970 | 15970 | 160 |
| 291 | 20230615 | 142000 | 2883315050 | 15970 | 15990 | 15990 | 15960 | 166 |
| 292 | 20230615 | 141900 | 2880664000 | 15990 | 15960 | 15990 | 15960 | 110 |
| 293 | 20230615 | 141800 | 2878908240 | 15950 | 15950 | 15950 | 15950 | 53 |
| 294 | 20230615 | 141700 | 2878062890 | 15920 | 15920 | 15920 | 15920 | 60 |
| 295 | 20230615 | 141600 | 2877107690 | 15960 | 15930 | 15960 | 15920 | 483 |
| 296 | 20230615 | 141500 | 2869413730 | 15930 | 15930 | 15930 | 15930 | 175 |
| 297 | 20230615 | 141400 | 2866625980 | 15940 | 15940 | 15940 | 15940 | 100 |
| 298 | 20230615 | 141300 | 2865031980 | 15930 | 15930 | 15970 | 15930 | 110 |
| 299 | 20230615 | 141200 | 2863279640 | 15930 | 15950 | 15950 | 15930 | 260 |
| 300 | 20230615 | 141100 | 2859136450 | 15950 | 15980 | 15980 | 15940 | 1198 |
| 301 | 20230615 | 141000 | 2840017270 | 15980 | 15990 | 15990 | 15980 | 67 |
| 302 | 20230615 | 140900 | 2838946360 | 15990 | 15990 | 15990 | 15980 | 226 |
| 303 | 20230615 | 140800 | 2835333870 | 15980 | 16000 | 16000 | 15980 | 480 |
| 304 | 20230615 | 140700 | 2827660310 | 15990 | 15990 | 15990 | 15990 | 59 |
| 305 | 20230615 | 140600 | 2826716900 | 16010 | 16000 | 16010 | 16000 | 26 |
| 306 | 20230615 | 140500 | 2826300690 | 16010 | 15980 | 16010 | 15980 | 302 |
| 307 | 20230615 | 140400 | 2821472650 | 15980 | 16000 | 16000 | 15980 | 73 |
| 308 | 20230615 | 140300 | 2820304760 | 16000 | 15990 | 16010 | 15990 | 274 |
| 309 | 20230615 | 140200 | 2815922530 | 16000 | 16000 | 16000 | 16000 | 1120 |
| 310 | 20230615 | 140100 | 2798002530 | 16010 | 16010 | 16020 | 16010 | 270 |
| 311 | 20230615 | 140000 | 2793679770 | 16010 | 16030 | 16030 | 16010 | 567 |
| 312 | 20230615 | 135900 | 2784602020 | 16010 | 16010 | 16020 | 16010 | 167 |
| 313 | 20230615 | 135800 | 2781928150 | 16010 | 16030 | 16030 | 16010 | 310 |
| 314 | 20230615 | 135700 | 2776963470 | 16020 | 16040 | 16050 | 16020 | 117 |
| 315 | 20230615 | 135600 | 2775087680 | 16030 | 16020 | 16040 | 16020 | 185 |
| 316 | 20230615 | 135500 | 2772121750 | 16020 | 16020 | 16020 | 16020 | 65 |
| 317 | 20230615 | 135400 | 2771080450 | 16020 | 16020 | 16020 | 16020 | 50 |
| 318 | 20230615 | 135300 | 2770279450 | 16010 | 16010 | 16010 | 16010 | 74 |
| 319 | 20230615 | 135200 | 2769094710 | 16010 | 16020 | 16030 | 16010 | 699 |
| 320 | 20230615 | 135100 | 2757901980 | 16020 | 16020 | 16030 | 16020 | 146 |
| 321 | 20230615 | 135000 | 2755563050 | 16030 | 16020 | 16030 | 16010 | 69 |
| 322 | 20230615 | 134900 | 2754457450 | 16020 | 16020 | 16020 | 16020 | 191 |
| 323 | 20230615 | 134800 | 2751397630 | 16020 | 16020 | 16020 | 16020 | 321 |
| 324 | 20230615 | 134700 | 2746255210 | 16020 | 16030 | 16040 | 16020 | 252 |
| 325 | 20230615 | 134600 | 2742216750 | 16030 | 16040 | 16040 | 16020 | 475 |
| 326 | 20230615 | 134500 | 2734600530 | 16040 | 16050 | 16050 | 16040 | 247 |
| 327 | 20230615 | 134400 | 2730637580 | 16060 | 16050 | 16070 | 16040 | 408 |
| 328 | 20230615 | 134300 | 2724087240 | 16040 | 16050 | 16050 | 16040 | 12 |
| 329 | 20230615 | 134200 | 2723894650 | 16040 | 16040 | 16040 | 16040 | 60 |
| 330 | 20230615 | 134100 | 2722932250 | 16040 | 16040 | 16040 | 16040 | 62 |
| 331 | 20230615 | 134000 | 2721937770 | 16040 | 16040 | 16040 | 16040 | 94 |
| 332 | 20230615 | 133900 | 2720430010 | 16060 | 16060 | 16060 | 16060 | 51 |
| 333 | 20230615 | 133800 | 2719610950 | 16070 | 16020 | 16070 | 16020 | 534 |
| 334 | 20230615 | 133700 | 2711048910 | 16010 | 16010 | 16010 | 16010 | 177 |
| 335 | 20230615 | 133600 | 2708215140 | 16020 | 16020 | 16020 | 16000 | 125 |
| 336 | 20230615 | 133500 | 2706213330 | 16010 | 16010 | 16010 | 16010 | 64 |
| 337 | 20230615 | 133400 | 2705188690 | 16020 | 16010 | 16020 | 16000 | 370 |
| 338 | 20230615 | 133300 | 2699261900 | 16010 | 16020 | 16020 | 16010 | 656 |
| 339 | 20230615 | 133200 | 2688755840 | 16040 | 16040 | 16060 | 16030 | 686 |
| 340 | 20230615 | 133100 | 2677753890 | 16050 | 16050 | 16050 | 16050 | 7 |
| 341 | 20230615 | 133000 | 2677641540 | 16040 | 16060 | 16060 | 16040 | 1352 |
| 342 | 20230615 | 132900 | 2655939770 | 16070 | 16080 | 16080 | 16060 | 118 |
| 343 | 20230615 | 132800 | 2654043520 | 16080 | 16080 | 16080 | 16070 | 294 |
| 344 | 20230615 | 132700 | 2649317980 | 16090 | 16080 | 16090 | 16080 | 59 |
| 345 | 20230615 | 132600 | 2648369210 | 16090 | 16090 | 16090 | 16090 | 399 |
| 346 | 20230615 | 132500 | 2641949300 | 16100 | 16090 | 16100 | 16090 | 213 |
| 347 | 20230615 | 132400 | 2638521130 | 16100 | 16100 | 16100 | 16100 | 515 |
| 348 | 20230615 | 132300 | 2630229630 | 16100 | 16100 | 16100 | 16100 | 59 |
| 349 | 20230615 | 132200 | 2629279730 | 16100 | 16110 | 16130 | 16100 | 502 |
| 350 | 20230615 | 132100 | 2621195630 | 16110 | 16090 | 16110 | 16090 | 334 |
| 351 | 20230615 | 132000 | 2615819520 | 16100 | 16130 | 16130 | 16100 | 1170 |
| 352 | 20230615 | 131900 | 2596982020 | 16140 | 16110 | 16140 | 16110 | 363 |
| 353 | 20230615 | 131800 | 2591127730 | 16100 | 16110 | 16120 | 16100 | 70 |
| 354 | 20230615 | 131700 | 2590000460 | 16110 | 16110 | 16110 | 16110 | 118 |
| 355 | 20230615 | 131600 | 2588099480 | 16150 | 16110 | 16150 | 16110 | 62 |
| 356 | 20230615 | 131500 | 2587100620 | 16110 | 16110 | 16110 | 16110 | 285 |
| 357 | 20230615 | 131400 | 2582509270 | 16110 | 16110 | 16110 | 16110 | 59 |
| 358 | 20230615 | 131300 | 2581558780 | 16110 | 16150 | 16160 | 16110 | 603 |
| 359 | 20230615 | 131200 | 2571826020 | 16140 | 16130 | 16140 | 16120 | 243 |
| 360 | 20230615 | 131100 | 2567907310 | 16130 | 16160 | 16160 | 16120 | 167 |
| 361 | 20230615 | 131000 | 2565214400 | 16120 | 16130 | 16160 | 16120 | 42 |
| 362 | 20230615 | 130900 | 2564537030 | 16120 | 16130 | 16130 | 16110 | 1131 |
| 363 | 20230615 | 130800 | 2546302730 | 16140 | 16170 | 16170 | 16140 | 854 |
| 364 | 20230615 | 130700 | 2532515760 | 16160 | 16160 | 16170 | 16140 | 460 |
| 365 | 20230615 | 130600 | 2525086820 | 16160 | 16160 | 16160 | 16160 | 142 |
| 366 | 20230615 | 130500 | 2522792100 | 16170 | 16150 | 16170 | 16150 | 147 |
| 367 | 20230615 | 130400 | 2520417490 | 16150 | 16170 | 16170 | 16150 | 12 |
| 368 | 20230615 | 130300 | 2520223570 | 16140 | 16170 | 16170 | 16140 | 221 |
| 369 | 20230615 | 130200 | 2516652870 | 16170 | 16180 | 16180 | 16170 | 185 |
| 370 | 20230615 | 130100 | 2513660810 | 16170 | 16190 | 16190 | 16170 | 387 |
| 371 | 20230615 | 130000 | 2507400340 | 16190 | 16190 | 16190 | 16180 | 389 |
| 372 | 20230615 | 125900 | 2501102790 | 16190 | 16190 | 16200 | 16180 | 320 |
| 373 | 20230615 | 125800 | 2495922400 | 16190 | 16130 | 16190 | 16130 | 2533 |
| 374 | 20230615 | 125700 | 2454938630 | 16130 | 16140 | 16170 | 16130 | 7451 |
| 375 | 20230615 | 125600 | 2334523160 | 16140 | 16140 | 16150 | 16140 | 356 |
| 376 | 20230615 | 125500 | 2328777300 | 16140 | 16110 | 16150 | 16110 | 2275 |
| 377 | 20230615 | 125400 | 2292077450 | 16110 | 16100 | 16110 | 16100 | 328 |
| 378 | 20230615 | 125300 | 2286794860 | 16100 | 16100 | 16110 | 16100 | 64 |
| 379 | 20230615 | 125200 | 2285764360 | 16100 | 16110 | 16110 | 16100 | 288 |
| 380 | 20230615 | 125100 | 2281127140 | 16110 | 16100 | 16120 | 16100 | 559 |
| 381 | 20230615 | 125000 | 2272121660 | 16100 | 16120 | 16120 | 16100 | 325 |
| 382 | 20230615 | 124900 | 2266889010 | 16100 | 16130 | 16130 | 16100 | 373 |
| 383 | 20230615 | 124800 | 2260875990 | 16130 | 16110 | 16140 | 16090 | 1858 |
| 384 | 20230615 | 124700 | 2230927310 | 16110 | 16110 | 16110 | 16080 | 279 |
| 385 | 20230615 | 124600 | 2226432740 | 16110 | 16100 | 16110 | 16100 | 1124 |
| 386 | 20230615 | 124500 | 2208336330 | 16100 | 16110 | 16120 | 16100 | 1000 |
| 387 | 20230615 | 124400 | 2192228800 | 16110 | 16100 | 16110 | 16100 | 409 |
| 388 | 20230615 | 124300 | 2185640900 | 16100 | 16040 | 16100 | 16040 | 2015 |
| 389 | 20230615 | 124200 | 2153233960 | 16040 | 16040 | 16050 | 16040 | 36 |
| 390 | 20230615 | 124100 | 2152656420 | 16050 | 16070 | 16070 | 16050 | 2 |
| 391 | 20230615 | 124000 | 2152624300 | 16030 | 16070 | 16070 | 16030 | 110 |
| 392 | 20230615 | 123900 | 2150860290 | 16050 | 16040 | 16050 | 16040 | 206 |
| 393 | 20230615 | 123800 | 2147556000 | 16040 | 16070 | 16070 | 16040 | 393 |
| 394 | 20230615 | 123700 | 2141250030 | 16070 | 16070 | 16070 | 16060 | 83 |
| 395 | 20230615 | 123600 | 2139916640 | 16070 | 16050 | 16070 | 16050 | 369 |
| 396 | 20230615 | 123500 | 2133993790 | 16050 | 16050 | 16070 | 16050 | 54 |
| 397 | 20230615 | 123400 | 2133127020 | 16060 | 16050 | 16060 | 16040 | 155 |
| 398 | 20230615 | 123300 | 2130638570 | 16050 | 16100 | 16100 | 16040 | 1508 |
| 399 | 20230615 | 123200 | 2106416090 | 16110 | 16120 | 16130 | 16100 | 774 |
| 400 | 20230615 | 123100 | 2093943130 | 16130 | 16130 | 16130 | 16110 | 722 |
| 401 | 20230615 | 123000 | 2082303990 | 16130 | 16110 | 16130 | 16100 | 2053 |
| 402 | 20230615 | 122900 | 2049216350 | 16110 | 16100 | 16110 | 16100 | 815 |
| 403 | 20230615 | 122800 | 2036094810 | 16100 | 16080 | 16100 | 16070 | 540 |
| 404 | 20230615 | 122700 | 2027409120 | 16070 | 16050 | 16080 | 16050 | 1172 |
| 405 | 20230615 | 122600 | 2008576440 | 16050 | 16040 | 16060 | 16040 | 195 |
| 406 | 20230615 | 122500 | 2005446730 | 16040 | 16050 | 16060 | 16040 | 283 |
| 407 | 20230615 | 122400 | 2000906250 | 16030 | 16080 | 16080 | 16030 | 1123 |
| 408 | 20230615 | 122300 | 1982860620 | 16080 | 16070 | 16090 | 16070 | 736 |
| 409 | 20230615 | 122200 | 1971022550 | 16080 | 16080 | 16080 | 16070 | 373 |
| 410 | 20230615 | 122100 | 1965025630 | 16080 | 16050 | 16080 | 16040 | 702 |
| 411 | 20230615 | 122000 | 1953750750 | 16050 | 15960 | 16050 | 15960 | 11058 |
| 412 | 20230615 | 121900 | 1776808840 | 15980 | 15960 | 15980 | 15940 | 1823 |
| 413 | 20230615 | 121800 | 1747687110 | 15950 | 15950 | 15960 | 15930 | 148 |
| 414 | 20230615 | 121700 | 1745325370 | 15960 | 15940 | 15960 | 15940 | 584 |
| 415 | 20230615 | 121600 | 1736008640 | 15920 | 15920 | 15920 | 15920 | 51 |
| 416 | 20230615 | 121500 | 1735196720 | 15920 | 15950 | 15950 | 15920 | 121 |
| 417 | 20230615 | 121400 | 1733269440 | 15950 | 15950 | 15950 | 15940 | 64 |
| 418 | 20230615 | 121300 | 1732248790 | 15950 | 15950 | 15950 | 15950 | 36 |
| 419 | 20230615 | 121200 | 1731674590 | 15960 | 15950 | 15960 | 15950 | 4 |
| 420 | 20230615 | 121100 | 1731610770 | 15960 | 15950 | 15960 | 15950 | 94 |
| 421 | 20230615 | 121000 | 1730111240 | 15940 | 15960 | 15960 | 15940 | 107 |
| 422 | 20230615 | 120900 | 1728404270 | 15960 | 15980 | 15990 | 15960 | 1182 |
| 423 | 20230615 | 120800 | 1709515690 | 15980 | 15980 | 15980 | 15970 | 146 |
| 424 | 20230615 | 120700 | 1707182630 | 15980 | 15970 | 15980 | 15970 | 924 |
| 425 | 20230615 | 120600 | 1692422640 | 15970 | 15980 | 15980 | 15970 | 425 |
| 426 | 20230615 | 120500 | 1685634170 | 15980 | 15950 | 15980 | 15940 | 2539 |
| 427 | 20230615 | 120400 | 1645107470 | 15950 | 15940 | 15960 | 15930 | 1477 |
| 428 | 20230615 | 120300 | 1621551090 | 15930 | 15940 | 15950 | 15930 | 1841 |
| 429 | 20230615 | 120200 | 1592194540 | 15940 | 15870 | 15940 | 15870 | 6527 |
| 430 | 20230615 | 120100 | 1488390020 | 15880 | 15850 | 15880 | 15850 | 2600 |
| 431 | 20230615 | 120000 | 1447120410 | 15860 | 15850 | 15860 | 15840 | 1628 |
| 432 | 20230615 | 115900 | 1421303040 | 15850 | 15790 | 15850 | 15790 | 8101 |
| 433 | 20230615 | 115800 | 1293183270 | 15790 | 15790 | 15800 | 15790 | 314 |
| 434 | 20230615 | 115700 | 1288223790 | 15790 | 15790 | 15790 | 15790 | 0 |
| 435 | 20230615 | 115600 | 1288223790 | 15790 | 15790 | 15790 | 15790 | 0 |
| 436 | 20230615 | 115500 | 1288223790 | 15790 | 15800 | 15800 | 15790 | 2 |
| 437 | 20230615 | 115400 | 1288192200 | 15790 | 15790 | 15790 | 15790 | 4 |
| 438 | 20230615 | 115300 | 1288129040 | 15800 | 15800 | 15800 | 15800 | 5 |
| 439 | 20230615 | 115200 | 1288050040 | 15770 | 15770 | 15770 | 15770 | 0 |
| 440 | 20230615 | 115100 | 1288050040 | 15770 | 15770 | 15770 | 15770 | 411 |
| 441 | 20230615 | 115000 | 1281568570 | 15770 | 15770 | 15770 | 15770 | 3 |
| 442 | 20230615 | 114900 | 1281521260 | 15770 | 15770 | 15780 | 15770 | 1911 |
| 443 | 20230615 | 114800 | 1251382620 | 15770 | 15770 | 15770 | 15770 | 131 |
| 444 | 20230615 | 114700 | 1249316750 | 15740 | 15740 | 15740 | 15740 | 290 |
| 445 | 20230615 | 114600 | 1244752150 | 15740 | 15780 | 15780 | 15740 | 272 |
| 446 | 20230615 | 114500 | 1240466140 | 15780 | 15780 | 15780 | 15780 | 28 |
| 447 | 20230615 | 114400 | 1240024300 | 15780 | 15780 | 15780 | 15780 | 111 |
| 448 | 20230615 | 114300 | 1238272720 | 15780 | 15790 | 15790 | 15780 | 342 |
| 449 | 20230615 | 114200 | 1232875080 | 15790 | 15790 | 15790 | 15790 | 3 |
| 450 | 20230615 | 114100 | 1232827710 | 15820 | 15830 | 15850 | 15820 | 852 |
| 451 | 20230615 | 114000 | 1219337240 | 15820 | 15760 | 15820 | 15760 | 2950 |
| 452 | 20230615 | 113900 | 1172758980 | 15760 | 15750 | 15760 | 15750 | 276 |
| 453 | 20230615 | 113800 | 1168409620 | 15740 | 15740 | 15750 | 15740 | 8 |
| 454 | 20230615 | 113700 | 1168283670 | 15740 | 15740 | 15740 | 15730 | 232 |
| 455 | 20230615 | 113600 | 1164632720 | 15740 | 15730 | 15750 | 15730 | 98 |
| 456 | 20230615 | 113500 | 1163089430 | 15760 | 15730 | 15760 | 15730 | 1402 |
| 457 | 20230615 | 113400 | 1140997660 | 15730 | 15730 | 15730 | 15730 | 17 |
| 458 | 20230615 | 113300 | 1140730250 | 15750 | 15750 | 15750 | 15750 | 4 |
| 459 | 20230615 | 113200 | 1140667250 | 15730 | 15730 | 15730 | 15730 | 2 |
| 460 | 20230615 | 113100 | 1140635790 | 15750 | 15720 | 15750 | 15720 | 72 |
| 461 | 20230615 | 113000 | 1139503910 | 15730 | 15690 | 15730 | 15690 | 822 |
| 462 | 20230615 | 112900 | 1126582080 | 15700 | 15700 | 15700 | 15700 | 54 |
| 463 | 20230615 | 112800 | 1125734280 | 15720 | 15700 | 15720 | 15700 | 202 |
| 464 | 20230615 | 112700 | 1122560840 | 15700 | 15710 | 15730 | 15700 | 239 |
| 465 | 20230615 | 112600 | 1118802420 | 15730 | 15730 | 15730 | 15730 | 0 |
| 466 | 20230615 | 112500 | 1118802420 | 15730 | 15700 | 15730 | 15700 | 755 |
| 467 | 20230615 | 112400 | 1106933260 | 15690 | 15690 | 15690 | 15690 | 0 |
| 468 | 20230615 | 112300 | 1106933260 | 15690 | 15690 | 15690 | 15690 | 3 |
| 469 | 20230615 | 112200 | 1106886190 | 15710 | 15700 | 15710 | 15690 | 171 |
| 470 | 20230615 | 112100 | 1104201720 | 15700 | 15700 | 15700 | 15700 | 402 |
| 471 | 20230615 | 112000 | 1097890320 | 15700 | 15710 | 15710 | 15700 | 112 |
| 472 | 20230615 | 111900 | 1096130810 | 15710 | 15720 | 15720 | 15710 | 55 |
| 473 | 20230615 | 111800 | 1095266250 | 15740 | 15740 | 15740 | 15740 | 0 |
| 474 | 20230615 | 111700 | 1095266250 | 15740 | 15740 | 15740 | 15740 | 0 |
| 475 | 20230615 | 111600 | 1095266250 | 15740 | 15740 | 15740 | 15740 | 1004 |
| 476 | 20230615 | 111500 | 1079463290 | 15750 | 15710 | 15750 | 15700 | 558 |
| 477 | 20230615 | 111400 | 1070681800 | 15700 | 15700 | 15700 | 15700 | 249 |
| 478 | 20230615 | 111300 | 1066772500 | 15720 | 15720 | 15720 | 15720 | 48 |
| 479 | 20230615 | 111200 | 1066017940 | 15720 | 15730 | 15730 | 15720 | 1527 |
| 480 | 20230615 | 111100 | 1042011940 | 15740 | 15720 | 15740 | 15720 | 106 |
| 481 | 20230615 | 111000 | 1040344550 | 15720 | 15730 | 15730 | 15720 | 430 |
| 482 | 20230615 | 110900 | 1033584860 | 15730 | 15730 | 15730 | 15730 | 27 |
| 483 | 20230615 | 110800 | 1033160150 | 15730 | 15700 | 15730 | 15700 | 125 |
| 484 | 20230615 | 110700 | 1031195220 | 15690 | 15690 | 15690 | 15690 | 33 |
| 485 | 20230615 | 110600 | 1030677450 | 15690 | 15690 | 15700 | 15690 | 164 |
| 486 | 20230615 | 110500 | 1028104280 | 15690 | 15690 | 15690 | 15690 | 105 |
| 487 | 20230615 | 110400 | 1026456830 | 15690 | 15690 | 15690 | 15690 | 11 |
| 488 | 20230615 | 110300 | 1026284240 | 15690 | 15720 | 15720 | 15690 | 273 |
| 489 | 20230615 | 110200 | 1021994870 | 15720 | 15720 | 15720 | 15720 | 1 |
| 490 | 20230615 | 110100 | 1021979150 | 15700 | 15700 | 15700 | 15700 | 882 |
| 491 | 20230615 | 110000 | 1008131750 | 15720 | 15700 | 15720 | 15700 | 255 |
| 492 | 20230615 | 105900 | 1004128230 | 15700 | 15720 | 15720 | 15700 | 15 |
| 493 | 20230615 | 105800 | 1003892510 | 15720 | 15720 | 15720 | 15720 | 874 |
| 494 | 20230615 | 105700 | 990153230 | 15720 | 15720 | 15720 | 15720 | 104 |
| 495 | 20230615 | 105600 | 988518350 | 15720 | 15710 | 15750 | 15710 | 643 |
| 496 | 20230615 | 105500 | 978411420 | 15700 | 15710 | 15710 | 15700 | 153 |
| 497 | 20230615 | 105400 | 976009110 | 15710 | 15750 | 15760 | 15700 | 74 |
| 498 | 20230615 | 105300 | 974846410 | 15700 | 15710 | 15710 | 15700 | 500 |
| 499 | 20230615 | 105200 | 966994770 | 15750 | 15710 | 15750 | 15710 | 1392 |
| 500 | 20230615 | 105100 | 945126410 | 15770 | 15720 | 15770 | 15710 | 12 |
| 501 | 20230615 | 105000 | 944937730 | 15780 | 15710 | 15780 | 15710 | 1079 |
| 502 | 20230615 | 104900 | 927940180 | 15710 | 15710 | 15750 | 15700 | 1403 |
| 503 | 20230615 | 104800 | 905906020 | 15760 | 15720 | 15760 | 15710 | 635 |
| 504 | 20230615 | 104700 | 895924930 | 15720 | 15750 | 15750 | 15720 | 1251 |
| 505 | 20230615 | 104600 | 876235860 | 15750 | 15740 | 15750 | 15740 | 2 |
| 506 | 20230615 | 104500 | 876204370 | 15740 | 15750 | 15750 | 15740 | 16 |
| 507 | 20230615 | 104400 | 875952420 | 15760 | 15740 | 15760 | 15740 | 14 |
| 508 | 20230615 | 104300 | 875732030 | 15740 | 15750 | 15750 | 15740 | 8 |
| 509 | 20230615 | 104200 | 875606070 | 15750 | 15760 | 15760 | 15750 | 120 |
| 510 | 20230615 | 104100 | 873714910 | 15790 | 15790 | 15790 | 15790 | 1 |
| 511 | 20230615 | 104000 | 873699120 | 15760 | 15800 | 15800 | 15760 | 2 |
| 512 | 20230615 | 103900 | 873667560 | 15760 | 15820 | 15820 | 15760 | 109 |
| 513 | 20230615 | 103800 | 871945040 | 15820 | 15820 | 15820 | 15820 | 429 |
| 514 | 20230615 | 103700 | 865158260 | 15820 | 15830 | 15830 | 15820 | 123 |
| 515 | 20230615 | 103600 | 863212200 | 15830 | 15820 | 15830 | 15820 | 199 |
| 516 | 20230615 | 103500 | 860063510 | 15810 | 15840 | 15850 | 15810 | 679 |
| 517 | 20230615 | 103400 | 849304400 | 15850 | 15850 | 15850 | 15850 | 0 |
| 518 | 20230615 | 103300 | 849304400 | 15850 | 15850 | 15860 | 15840 | 1149 |
| 519 | 20230615 | 103200 | 831092950 | 15840 | 15730 | 15840 | 15730 | 3186 |
| 520 | 20230615 | 103100 | 780745670 | 15730 | 15760 | 15780 | 15730 | 760 |
| 521 | 20230615 | 103000 | 768759600 | 15770 | 15770 | 15770 | 15730 | 63 |
| 522 | 20230615 | 102900 | 767766530 | 15770 | 15730 | 15770 | 15730 | 615 |
| 523 | 20230615 | 102800 | 758091980 | 15730 | 15740 | 15760 | 15730 | 2554 |
| 524 | 20230615 | 102700 | 717883710 | 15740 | 15750 | 15750 | 15740 | 458 |
| 525 | 20230615 | 102600 | 710671240 | 15740 | 15750 | 15750 | 15740 | 134 |
| 526 | 20230615 | 102500 | 708561790 | 15750 | 15780 | 15780 | 15750 | 744 |
| 527 | 20230615 | 102400 | 696837010 | 15770 | 15790 | 15790 | 15770 | 123 |
| 528 | 20230615 | 102300 | 694895420 | 15790 | 15780 | 15790 | 15750 | 1097 |
| 529 | 20230615 | 102200 | 677585800 | 15760 | 15760 | 15760 | 15760 | 184 |
| 530 | 20230615 | 102100 | 674685960 | 15760 | 15780 | 15790 | 15760 | 682 |
| 531 | 20230615 | 102000 | 663931950 | 15780 | 15770 | 15780 | 15760 | 1114 |
| 532 | 20230615 | 101900 | 646357840 | 15780 | 15780 | 15780 | 15780 | 206 |
| 533 | 20230615 | 101800 | 643107160 | 15770 | 15760 | 15780 | 15740 | 1078 |
| 534 | 20230615 | 101700 | 626110160 | 15770 | 15760 | 15770 | 15760 | 499 |
| 535 | 20230615 | 101600 | 618242820 | 15760 | 15760 | 15760 | 15740 | 442 |
| 536 | 20230615 | 101500 | 611283340 | 15760 | 15770 | 15770 | 15720 | 88 |
| 537 | 20230615 | 101400 | 609897900 | 15790 | 15770 | 15790 | 15710 | 1768 |
| 538 | 20230615 | 101300 | 582039320 | 15780 | 15800 | 15800 | 15780 | 429 |
| 539 | 20230615 | 101200 | 575265770 | 15800 | 15780 | 15800 | 15770 | 2022 |
| 540 | 20230615 | 101100 | 543344570 | 15780 | 15690 | 15780 | 15690 | 4521 |
| 541 | 20230615 | 101000 | 472144240 | 15690 | 15700 | 15700 | 15660 | 46 |
| 542 | 20230615 | 100900 | 471422240 | 15690 | 15660 | 15690 | 15650 | 4115 |
| 543 | 20230615 | 100800 | 406944850 | 15650 | 15620 | 15660 | 15620 | 1897 |
| 544 | 20230615 | 100700 | 377260020 | 15620 | 15620 | 15620 | 15620 | 345 |
| 545 | 20230615 | 100600 | 371871120 | 15620 | 15620 | 15620 | 15620 | 500 |
| 546 | 20230615 | 100500 | 364061120 | 15620 | 15630 | 15630 | 15620 | 30 |
| 547 | 20230615 | 100400 | 363592420 | 15630 | 15610 | 15630 | 15600 | 1870 |
| 548 | 20230615 | 100300 | 334396480 | 15610 | 15610 | 15610 | 15610 | 543 |
| 549 | 20230615 | 100200 | 325920250 | 15610 | 15600 | 15610 | 15600 | 46 |
| 550 | 20230615 | 100100 | 325202640 | 15600 | 15590 | 15600 | 15590 | 403 |
| 551 | 20230615 | 100000 | 318917610 | 15590 | 15590 | 15590 | 15580 | 23 |
| 552 | 20230615 | 095900 | 318559060 | 15590 | 15600 | 15600 | 15590 | 423 |
| 553 | 20230615 | 095800 | 311961270 | 15600 | 15600 | 15600 | 15600 | 1118 |
| 554 | 20230615 | 095700 | 294520470 | 15600 | 15610 | 15620 | 15600 | 292 |
| 555 | 20230615 | 095600 | 289964240 | 15610 | 15600 | 15610 | 15600 | 756 |
| 556 | 20230615 | 095500 | 278170140 | 15600 | 15600 | 15600 | 15600 | 2 |
| 557 | 20230615 | 095400 | 278138940 | 15600 | 15590 | 15600 | 15590 | 9 |
| 558 | 20230615 | 095300 | 277998580 | 15590 | 15600 | 15600 | 15590 | 3 |
| 559 | 20230615 | 095200 | 277951800 | 15560 | 15600 | 15600 | 15560 | 15 |
| 560 | 20230615 | 095100 | 277718300 | 15600 | 15600 | 15600 | 15560 | 600 |
| 561 | 20230615 | 095000 | 268374820 | 15600 | 15600 | 15600 | 15600 | 2 |
| 562 | 20230615 | 094900 | 268343620 | 15600 | 15600 | 15600 | 15600 | 1 |
| 563 | 20230615 | 094800 | 268328020 | 15560 | 15560 | 15560 | 15560 | 13 |
| 564 | 20230615 | 094700 | 268125740 | 15600 | 15600 | 15600 | 15600 | 833 |
| 565 | 20230615 | 094600 | 255130940 | 15610 | 15610 | 15610 | 15600 | 126 |
| 566 | 20230615 | 094500 | 253165180 | 15600 | 15590 | 15610 | 15590 | 118 |
| 567 | 20230615 | 094400 | 251324540 | 15580 | 15580 | 15610 | 15580 | 1401 |
| 568 | 20230615 | 094300 | 229466400 | 15580 | 15560 | 15580 | 15560 | 115 |
| 569 | 20230615 | 094200 | 227674870 | 15560 | 15560 | 15560 | 15560 | 11 |
| 570 | 20230615 | 094100 | 227503710 | 15550 | 15560 | 15560 | 15550 | 73 |
| 571 | 20230615 | 094000 | 226367910 | 15560 | 15560 | 15560 | 15560 | 12 |
| 572 | 20230615 | 093900 | 226181190 | 15550 | 15580 | 15580 | 15550 | 43 |
| 573 | 20230615 | 093800 | 225511490 | 15550 | 15560 | 15560 | 15550 | 3 |
| 574 | 20230615 | 093700 | 225464830 | 15560 | 15580 | 15580 | 15560 | 548 |
| 575 | 20230615 | 093600 | 216936080 | 15580 | 15610 | 15610 | 15570 | 97 |
| 576 | 20230615 | 093500 | 215424160 | 15620 | 15620 | 15620 | 15620 | 1 |
| 577 | 20230615 | 093400 | 215408540 | 15620 | 15620 | 15620 | 15620 | 2 |
| 578 | 20230615 | 093300 | 215377300 | 15630 | 15600 | 15630 | 15600 | 92 |
| 579 | 20230615 | 093200 | 213939710 | 15600 | 15600 | 15600 | 15590 | 41 |
| 580 | 20230615 | 093100 | 213300340 | 15590 | 15590 | 15590 | 15590 | 11 |
| 581 | 20230615 | 093000 | 213128850 | 15590 | 15590 | 15590 | 15590 | 202 |
| 582 | 20230615 | 092900 | 209979670 | 15590 | 15610 | 15610 | 15590 | 184 |
| 583 | 20230615 | 092800 | 207108910 | 15610 | 15610 | 15610 | 15610 | 23 |
| 584 | 20230615 | 092700 | 206749880 | 15610 | 15620 | 15620 | 15610 | 111 |
| 585 | 20230615 | 092600 | 205016910 | 15620 | 15590 | 15620 | 15590 | 176 |
| 586 | 20230615 | 092500 | 202271370 | 15600 | 15620 | 15630 | 15590 | 364 |
| 587 | 20230615 | 092400 | 196586500 | 15630 | 15640 | 15650 | 15630 | 410 |
| 588 | 20230615 | 092300 | 190175050 | 15650 | 15650 | 15660 | 15630 | 330 |
| 589 | 20230615 | 092200 | 185008940 | 15650 | 15590 | 15650 | 15590 | 2747 |
| 590 | 20230615 | 092100 | 142116150 | 15600 | 15580 | 15600 | 15580 | 1126 |
| 591 | 20230615 | 092000 | 124561100 | 15590 | 15560 | 15590 | 15560 | 2809 |
| 592 | 20230615 | 091900 | 80823860 | 15550 | 15550 | 15550 | 15550 | 515 |
| 593 | 20230615 | 091800 | 72815610 | 15550 | 15540 | 15550 | 15540 | 920 |
| 594 | 20230615 | 091700 | 58517790 | 15540 | 15500 | 15540 | 15500 | 86 |
| 595 | 20230615 | 091600 | 57181690 | 15500 | 15500 | 15500 | 15490 | 1491 |
| 596 | 20230615 | 091500 | 34072000 | 15500 | 15500 | 15500 | 15500 | 90 |
| 597 | 20230615 | 091400 | 32677000 | 15490 | 15510 | 15510 | 15490 | 39 |
| 598 | 20230615 | 091300 | 32072490 | 15510 | 15510 | 15510 | 15510 | 2 |
| 599 | 20230615 | 091200 | 32041470 | 15550 | 15520 | 15550 | 15520 | 100 |
| 600 | 20230615 | 091100 | 30487020 | 15530 | 15500 | 15530 | 15490 | 414 |
| 601 | 20230615 | 091000 | 24062530 | 15520 | 15490 | 15520 | 15490 | 296 |
| 602 | 20230615 | 090900 | 19474570 | 15490 | 15490 | 15490 | 15490 | 6 |
| 603 | 20230615 | 090800 | 19381630 | 15490 | 15480 | 15490 | 15480 | 22 |
| 604 | 20230615 | 090700 | 19040940 | 15480 | 15480 | 15480 | 15470 | 23 |
| 605 | 20230615 | 090600 | 18684980 | 15470 | 15460 | 15470 | 15460 | 395 |
| 606 | 20230615 | 090500 | 12577280 | 15460 | 15460 | 15460 | 15450 | 48 |
| 607 | 20230615 | 090400 | 11835220 | 15440 | 15470 | 15470 | 15440 | 423 |
| 608 | 20230615 | 090300 | 5296510 | 15470 | 15470 | 15470 | 15470 | 65 |
| 609 | 20230615 | 090200 | 4290960 | 15460 | 15460 | 15470 | 15430 | 102 |
| 610 | 20230615 | 090100 | 2715040 | 15460 | 15460 | 15460 | 15460 | 28 |
| 611 | 20230615 | 090000 | 2282160 | 15420 | 15420 | 15420 | 15420 | 148 |