29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 2736 |
| 3 | 20230615 | 190500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230615 | 190400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230615 | 190300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230615 | 190200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230615 | 190100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230615 | 190000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230615 | 185900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230615 | 185800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230615 | 185700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230615 | 185600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230615 | 185500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230615 | 185400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230615 | 185300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230615 | 185200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230615 | 185100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230615 | 185000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230615 | 184900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230615 | 184800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230615 | 184700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230615 | 184600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230615 | 184500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230615 | 184400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230615 | 184300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230615 | 184200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230615 | 184100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230615 | 184000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230615 | 183900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230615 | 183800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230615 | 183700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230615 | 183600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 2736 |
| 33 | 20230615 | 183500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230615 | 183400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230615 | 183300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230615 | 183200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230615 | 183100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230615 | 183000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230615 | 182900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230615 | 182800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230615 | 182700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230615 | 182600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230615 | 182500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230615 | 182400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230615 | 182300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230615 | 182200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230615 | 182100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230615 | 182000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230615 | 181900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230615 | 181800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230615 | 181700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230615 | 181600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230615 | 181500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230615 | 181400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230615 | 181300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230615 | 181200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230615 | 181100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230615 | 181000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230615 | 180900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230615 | 180800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230615 | 180700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230615 | 180600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 2736 |
| 63 | 20230615 | 180500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230615 | 180400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230615 | 180300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230615 | 180200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230615 | 180100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230615 | 180000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230615 | 175900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230615 | 175800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230615 | 175700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230615 | 175600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230615 | 175500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230615 | 175400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230615 | 175300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230615 | 175200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230615 | 175100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230615 | 175000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230615 | 174900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230615 | 174800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230615 | 174700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230615 | 174600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230615 | 174500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230615 | 174400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230615 | 174300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230615 | 174200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230615 | 174100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230615 | 174000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230615 | 173900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230615 | 173800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230615 | 173700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230615 | 173600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 2736 |
| 93 | 20230615 | 173500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230615 | 173400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230615 | 173300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230615 | 173200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230615 | 173100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230615 | 173000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230615 | 172900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230615 | 172800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230615 | 172700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230615 | 172600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230615 | 172500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230615 | 172400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230615 | 172300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230615 | 172200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230615 | 172100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230615 | 172000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230615 | 171900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230615 | 171800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230615 | 171700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230615 | 171600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230615 | 171500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230615 | 171400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230615 | 171300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230615 | 171200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230615 | 171100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230615 | 171000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230615 | 170900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230615 | 170800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230615 | 170700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230615 | 170600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 2736 |
| 123 | 20230615 | 170500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230615 | 170400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230615 | 170300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230615 | 170200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230615 | 170100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230615 | 170000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230615 | 165900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230615 | 165800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230615 | 165700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230615 | 165600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230615 | 165500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230615 | 165400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230615 | 165300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230615 | 165200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230615 | 165100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230615 | 165000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230615 | 164900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230615 | 164800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230615 | 164700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230615 | 164600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230615 | 164500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230615 | 164400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230615 | 164300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230615 | 164200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230615 | 164100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230615 | 164000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230615 | 163900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230615 | 163800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230615 | 163700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230615 | 163600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 2736 |
| 153 | 20230615 | 163500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230615 | 163400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230615 | 163300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230615 | 163200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230615 | 163100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230615 | 163000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230615 | 162900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230615 | 162800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230615 | 162700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230615 | 162600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230615 | 162500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230615 | 162400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230615 | 162300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230615 | 162200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230615 | 162100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230615 | 162000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230615 | 161900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230615 | 161800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230615 | 161700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230615 | 161600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230615 | 161500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230615 | 161400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230615 | 161300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230615 | 161200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230615 | 161100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230615 | 161000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230615 | 160900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230615 | 160800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230615 | 160700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230615 | 160600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 2736 |
| 183 | 20230615 | 160500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230615 | 160400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230615 | 160300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230615 | 160200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230615 | 160100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230615 | 160000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230615 | 155900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230615 | 155800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20230615 | 155700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20230615 | 155600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20230615 | 155500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20230615 | 155400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20230615 | 155300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20230615 | 155200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20230615 | 155100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20230615 | 155000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20230615 | 154900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20230615 | 154800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20230615 | 154700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20230615 | 154600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20230615 | 154500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20230615 | 154400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20230615 | 154300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20230615 | 154200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20230615 | 154100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20230615 | 154000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20230615 | 153900 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20230615 | 153800 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20230615 | 153700 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20230615 | 153600 | 656247540 | 6940 | 6940 | 6940 | 6940 | 2736 |
| 213 | 20230615 | 153500 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20230615 | 153400 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20230615 | 153300 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20230615 | 153200 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20230615 | 153100 | 656247540 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20230615 | 153000 | 656247540 | 6940 | 6940 | 6940 | 6940 | 2736 |
| 219 | 20230615 | 152900 | 637259700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 220 | 20230615 | 152800 | 637259700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 221 | 20230615 | 152700 | 637259700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 222 | 20230615 | 152600 | 637259700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 223 | 20230615 | 152500 | 637259700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 224 | 20230615 | 152400 | 637259700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 225 | 20230615 | 152300 | 637259700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 226 | 20230615 | 152200 | 637259700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 227 | 20230615 | 152100 | 637259700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 228 | 20230615 | 152000 | 637259700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 229 | 20230615 | 151900 | 637259700 | 6960 | 6960 | 6960 | 6960 | 21 |
| 230 | 20230615 | 151800 | 637113540 | 6960 | 6950 | 6960 | 6950 | 353 |
| 231 | 20230615 | 151700 | 634658260 | 6950 | 6960 | 6960 | 6950 | 72 |
| 232 | 20230615 | 151600 | 634157760 | 6960 | 6950 | 6960 | 6950 | 154 |
| 233 | 20230615 | 151500 | 633087390 | 6960 | 6960 | 6960 | 6960 | 16 |
| 234 | 20230615 | 151400 | 632976030 | 6960 | 6970 | 6970 | 6960 | 3 |
| 235 | 20230615 | 151300 | 632955140 | 6950 | 6960 | 6960 | 6950 | 1000 |
| 236 | 20230615 | 151200 | 625999230 | 6970 | 6970 | 6970 | 6970 | 2 |
| 237 | 20230615 | 151100 | 625985290 | 6960 | 6960 | 6960 | 6960 | 91 |
| 238 | 20230615 | 151000 | 625351930 | 6960 | 6960 | 6970 | 6960 | 423 |
| 239 | 20230615 | 150900 | 622407840 | 6970 | 6970 | 6970 | 6970 | 1 |
| 240 | 20230615 | 150800 | 622400870 | 6960 | 6960 | 6960 | 6960 | 0 |
| 241 | 20230615 | 150700 | 622400870 | 6960 | 6960 | 6970 | 6960 | 434 |
| 242 | 20230615 | 150600 | 619380220 | 6960 | 6970 | 6970 | 6960 | 184 |
| 243 | 20230615 | 150500 | 618099570 | 6970 | 6970 | 6970 | 6970 | 0 |
| 244 | 20230615 | 150400 | 618099570 | 6970 | 6970 | 6970 | 6970 | 0 |
| 245 | 20230615 | 150300 | 618099570 | 6970 | 6980 | 6980 | 6970 | 15 |
| 246 | 20230615 | 150200 | 617994990 | 6960 | 6960 | 6960 | 6960 | 1 |
| 247 | 20230615 | 150100 | 617988030 | 6960 | 6960 | 6960 | 6960 | 0 |
| 248 | 20230615 | 150000 | 617988030 | 6960 | 6970 | 6980 | 6960 | 785 |
| 249 | 20230615 | 145900 | 612524330 | 6970 | 6970 | 6970 | 6970 | 0 |
| 250 | 20230615 | 145800 | 612524330 | 6970 | 6980 | 6980 | 6970 | 1516 |
| 251 | 20230615 | 145700 | 601957710 | 6980 | 6980 | 6980 | 6980 | 546 |
| 252 | 20230615 | 145600 | 598146630 | 6990 | 6990 | 6990 | 6990 | 1 |
| 253 | 20230615 | 145500 | 598139640 | 6980 | 6980 | 6980 | 6980 | 22 |
| 254 | 20230615 | 145400 | 597986080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 255 | 20230615 | 145300 | 597986080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 256 | 20230615 | 145200 | 597986080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 257 | 20230615 | 145100 | 597986080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 258 | 20230615 | 145000 | 597986080 | 6990 | 6990 | 6990 | 6990 | 0 |
| 259 | 20230615 | 144900 | 597986080 | 6990 | 6990 | 6990 | 6990 | 1 |
| 260 | 20230615 | 144800 | 597979090 | 6980 | 6980 | 6980 | 6980 | 0 |
| 261 | 20230615 | 144700 | 597979090 | 6980 | 6980 | 6980 | 6980 | 377 |
| 262 | 20230615 | 144600 | 595347630 | 6990 | 6990 | 6990 | 6990 | 10 |
| 263 | 20230615 | 144500 | 595277730 | 6990 | 6990 | 6990 | 6990 | 1 |
| 264 | 20230615 | 144400 | 595270740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 265 | 20230615 | 144300 | 595270740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 266 | 20230615 | 144200 | 595270740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 267 | 20230615 | 144100 | 595270740 | 6980 | 6980 | 6980 | 6980 | 69 |
| 268 | 20230615 | 144000 | 594789120 | 6990 | 6990 | 6990 | 6990 | 0 |
| 269 | 20230615 | 143900 | 594789120 | 6990 | 6990 | 6990 | 6990 | 35 |
| 270 | 20230615 | 143800 | 594544470 | 6990 | 6990 | 6990 | 6990 | 10 |
| 271 | 20230615 | 143700 | 594474570 | 6980 | 6980 | 6980 | 6980 | 0 |
| 272 | 20230615 | 143600 | 594474570 | 6980 | 6990 | 6990 | 6980 | 217 |
| 273 | 20230615 | 143500 | 592959740 | 6990 | 6990 | 6990 | 6990 | 0 |
| 274 | 20230615 | 143400 | 592959740 | 6990 | 6990 | 6990 | 6990 | 0 |
| 275 | 20230615 | 143300 | 592959740 | 6990 | 6990 | 6990 | 6990 | 0 |
| 276 | 20230615 | 143200 | 592959740 | 6990 | 6990 | 6990 | 6990 | 0 |
| 277 | 20230615 | 143100 | 592959740 | 6990 | 6990 | 6990 | 6990 | 117 |
| 278 | 20230615 | 143000 | 592141910 | 6990 | 6990 | 6990 | 6990 | 15 |
| 279 | 20230615 | 142900 | 592037060 | 6990 | 6990 | 6990 | 6990 | 3 |
| 280 | 20230615 | 142800 | 592016090 | 6990 | 6990 | 6990 | 6990 | 101 |
| 281 | 20230615 | 142700 | 591310100 | 6990 | 6990 | 6990 | 6990 | 40 |
| 282 | 20230615 | 142600 | 591030500 | 6990 | 6990 | 6990 | 6990 | 12 |
| 283 | 20230615 | 142500 | 590946620 | 6990 | 6990 | 6990 | 6990 | 1 |
| 284 | 20230615 | 142400 | 590939630 | 6980 | 6980 | 6980 | 6980 | 161 |
| 285 | 20230615 | 142300 | 589815850 | 6980 | 6980 | 6980 | 6980 | 0 |
| 286 | 20230615 | 142200 | 589815850 | 6980 | 6980 | 6980 | 6980 | 402 |
| 287 | 20230615 | 142100 | 587009890 | 6970 | 6980 | 6980 | 6970 | 48 |
| 288 | 20230615 | 142000 | 586675160 | 6990 | 6990 | 6990 | 6990 | 0 |
| 289 | 20230615 | 141900 | 586675160 | 6990 | 6990 | 6990 | 6990 | 0 |
| 290 | 20230615 | 141800 | 586675160 | 6990 | 6990 | 6990 | 6990 | 1 |
| 291 | 20230615 | 141700 | 586668170 | 6980 | 6980 | 6980 | 6980 | 30 |
| 292 | 20230615 | 141600 | 586458770 | 6980 | 6980 | 6980 | 6980 | 6 |
| 293 | 20230615 | 141500 | 586416890 | 6980 | 6980 | 6980 | 6980 | 17 |
| 294 | 20230615 | 141400 | 586298230 | 6980 | 6980 | 6980 | 6980 | 0 |
| 295 | 20230615 | 141300 | 586298230 | 6980 | 6980 | 6980 | 6980 | 0 |
| 296 | 20230615 | 141200 | 586298230 | 6980 | 6990 | 6990 | 6980 | 305 |
| 297 | 20230615 | 141100 | 584169310 | 6980 | 6980 | 6980 | 6980 | 0 |
| 298 | 20230615 | 141000 | 584169310 | 6980 | 6980 | 6980 | 6980 | 5 |
| 299 | 20230615 | 140900 | 584134410 | 6980 | 6980 | 6980 | 6980 | 5 |
| 300 | 20230615 | 140800 | 584099510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 301 | 20230615 | 140700 | 584099510 | 6970 | 6980 | 6980 | 6970 | 927 |
| 302 | 20230615 | 140600 | 577638050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 303 | 20230615 | 140500 | 577638050 | 6980 | 6980 | 6980 | 6980 | 0 |
| 304 | 20230615 | 140400 | 577638050 | 6980 | 6970 | 6980 | 6970 | 113 |
| 305 | 20230615 | 140300 | 576849930 | 6970 | 6970 | 6970 | 6970 | 0 |
| 306 | 20230615 | 140200 | 576849930 | 6970 | 6960 | 6970 | 6960 | 13 |
| 307 | 20230615 | 140100 | 576759430 | 6970 | 6970 | 6970 | 6970 | 100 |
| 308 | 20230615 | 140000 | 576062430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 309 | 20230615 | 135900 | 576062430 | 6960 | 6960 | 6960 | 6960 | 4 |
| 310 | 20230615 | 135800 | 576034590 | 6970 | 6970 | 6970 | 6970 | 1 |
| 311 | 20230615 | 135700 | 576027620 | 6970 | 6970 | 6970 | 6970 | 67 |
| 312 | 20230615 | 135600 | 575560630 | 6970 | 6970 | 6970 | 6970 | 0 |
| 313 | 20230615 | 135500 | 575560630 | 6970 | 6970 | 6970 | 6970 | 0 |
| 314 | 20230615 | 135400 | 575560630 | 6970 | 6970 | 6970 | 6970 | 0 |
| 315 | 20230615 | 135300 | 575560630 | 6970 | 6970 | 6970 | 6970 | 5 |
| 316 | 20230615 | 135200 | 575525780 | 6970 | 6970 | 6970 | 6970 | 23 |
| 317 | 20230615 | 135100 | 575365470 | 6970 | 6970 | 6970 | 6970 | 4 |
| 318 | 20230615 | 135000 | 575337590 | 6970 | 6970 | 6970 | 6970 | 36 |
| 319 | 20230615 | 134900 | 575086670 | 6970 | 6970 | 6970 | 6970 | 514 |
| 320 | 20230615 | 134800 | 571504090 | 6980 | 6980 | 6980 | 6980 | 2 |
| 321 | 20230615 | 134700 | 571490130 | 6980 | 6980 | 6980 | 6980 | 1 |
| 322 | 20230615 | 134600 | 571483150 | 6960 | 6960 | 6960 | 6960 | 166 |
| 323 | 20230615 | 134500 | 570327790 | 6960 | 6960 | 6960 | 6960 | 0 |
| 324 | 20230615 | 134400 | 570327790 | 6960 | 6970 | 6970 | 6960 | 1000 |
| 325 | 20230615 | 134300 | 563366180 | 6980 | 6980 | 6980 | 6980 | 108 |
| 326 | 20230615 | 134200 | 562612340 | 6980 | 6980 | 6980 | 6980 | 1 |
| 327 | 20230615 | 134100 | 562605360 | 6980 | 6980 | 6980 | 6980 | 0 |
| 328 | 20230615 | 134000 | 562605360 | 6980 | 6980 | 6980 | 6980 | 0 |
| 329 | 20230615 | 133900 | 562605360 | 6980 | 6980 | 6980 | 6980 | 0 |
| 330 | 20230615 | 133800 | 562605360 | 6980 | 6980 | 6980 | 6980 | 24 |
| 331 | 20230615 | 133700 | 562437840 | 6970 | 6970 | 6970 | 6970 | 0 |
| 332 | 20230615 | 133600 | 562437840 | 6970 | 6980 | 6980 | 6970 | 27 |
| 333 | 20230615 | 133500 | 562249540 | 6970 | 6970 | 6970 | 6970 | 33 |
| 334 | 20230615 | 133400 | 562019530 | 6980 | 6970 | 6980 | 6970 | 25 |
| 335 | 20230615 | 133300 | 561845260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 336 | 20230615 | 133200 | 561845260 | 6970 | 6970 | 6970 | 6970 | 0 |
| 337 | 20230615 | 133100 | 561845260 | 6970 | 6970 | 6970 | 6970 | 500 |
| 338 | 20230615 | 133000 | 558360260 | 6970 | 6970 | 6970 | 6970 | 50 |
| 339 | 20230615 | 132900 | 558011760 | 6970 | 6970 | 6970 | 6960 | 347 |
| 340 | 20230615 | 132800 | 555593840 | 6980 | 6980 | 6980 | 6980 | 0 |
| 341 | 20230615 | 132700 | 555593840 | 6980 | 6990 | 6990 | 6980 | 6 |
| 342 | 20230615 | 132600 | 555551950 | 6980 | 6990 | 6990 | 6980 | 118 |
| 343 | 20230615 | 132500 | 554727430 | 6990 | 6990 | 6990 | 6990 | 0 |
| 344 | 20230615 | 132400 | 554727430 | 6990 | 6990 | 6990 | 6980 | 756 |
| 345 | 20230615 | 132300 | 549448740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 346 | 20230615 | 132200 | 549448740 | 6980 | 6960 | 6980 | 6960 | 716 |
| 347 | 20230615 | 132100 | 544451820 | 6960 | 6960 | 6960 | 6960 | 800 |
| 348 | 20230615 | 132000 | 538883820 | 6970 | 6970 | 6970 | 6970 | 0 |
| 349 | 20230615 | 131900 | 538883820 | 6970 | 6970 | 6970 | 6970 | 0 |
| 350 | 20230615 | 131800 | 538883820 | 6970 | 6970 | 6970 | 6970 | 0 |
| 351 | 20230615 | 131700 | 538883820 | 6970 | 6970 | 6970 | 6970 | 0 |
| 352 | 20230615 | 131600 | 538883820 | 6970 | 6970 | 6970 | 6970 | 60 |
| 353 | 20230615 | 131500 | 538465620 | 6970 | 6970 | 6970 | 6970 | 0 |
| 354 | 20230615 | 131400 | 538465620 | 6970 | 6970 | 6970 | 6970 | 0 |
| 355 | 20230615 | 131300 | 538465620 | 6970 | 6970 | 6970 | 6970 | 0 |
| 356 | 20230615 | 131200 | 538465620 | 6970 | 6970 | 6970 | 6970 | 1284 |
| 357 | 20230615 | 131100 | 529516140 | 6990 | 6980 | 6990 | 6970 | 23 |
| 358 | 20230615 | 131000 | 529355600 | 6980 | 6980 | 6980 | 6980 | 130 |
| 359 | 20230615 | 130900 | 528448200 | 6980 | 6980 | 6980 | 6980 | 16 |
| 360 | 20230615 | 130800 | 528336520 | 6980 | 6980 | 6980 | 6980 | 200 |
| 361 | 20230615 | 130700 | 526940520 | 6980 | 6980 | 6980 | 6980 | 1 |
| 362 | 20230615 | 130600 | 526933540 | 6970 | 6960 | 6970 | 6960 | 165 |
| 363 | 20230615 | 130500 | 525783510 | 6970 | 6970 | 6970 | 6970 | 0 |
| 364 | 20230615 | 130400 | 525783510 | 6970 | 6960 | 6970 | 6960 | 32 |
| 365 | 20230615 | 130300 | 525560780 | 6960 | 6970 | 6970 | 6960 | 10 |
| 366 | 20230615 | 130200 | 525491170 | 6960 | 6960 | 6960 | 6960 | 30 |
| 367 | 20230615 | 130100 | 525282370 | 6960 | 6960 | 6960 | 6960 | 3 |
| 368 | 20230615 | 130000 | 525261490 | 6960 | 6960 | 6960 | 6960 | 59 |
| 369 | 20230615 | 125900 | 524850850 | 6960 | 6960 | 6960 | 6960 | 0 |
| 370 | 20230615 | 125800 | 524850850 | 6960 | 6960 | 6960 | 6960 | 2000 |
| 371 | 20230615 | 125700 | 510930850 | 6940 | 6940 | 6940 | 6940 | 55 |
| 372 | 20230615 | 125600 | 510549150 | 6940 | 6940 | 6940 | 6940 | 32 |
| 373 | 20230615 | 125500 | 510327070 | 6950 | 6950 | 6950 | 6950 | 532 |
| 374 | 20230615 | 125400 | 506629670 | 6960 | 6960 | 6960 | 6960 | 2 |
| 375 | 20230615 | 125300 | 506615750 | 6960 | 6960 | 6960 | 6960 | 51 |
| 376 | 20230615 | 125200 | 506260790 | 6950 | 6950 | 6950 | 6950 | 50 |
| 377 | 20230615 | 125100 | 505913290 | 6950 | 6950 | 6950 | 6950 | 458 |
| 378 | 20230615 | 125000 | 502730190 | 6950 | 6950 | 6950 | 6950 | 228 |
| 379 | 20230615 | 124900 | 501145590 | 6950 | 6950 | 6950 | 6950 | 4 |
| 380 | 20230615 | 124800 | 501117790 | 6940 | 6940 | 6940 | 6940 | 146 |
| 381 | 20230615 | 124700 | 500104550 | 6930 | 6930 | 6930 | 6930 | 0 |
| 382 | 20230615 | 124600 | 500104550 | 6930 | 6930 | 6930 | 6930 | 0 |
| 383 | 20230615 | 124500 | 500104550 | 6930 | 6930 | 6930 | 6930 | 43 |
| 384 | 20230615 | 124400 | 499806560 | 6930 | 6940 | 6940 | 6930 | 207 |
| 385 | 20230615 | 124300 | 498371980 | 6940 | 6940 | 6940 | 6940 | 12 |
| 386 | 20230615 | 124200 | 498288700 | 6940 | 6940 | 6940 | 6940 | 8 |
| 387 | 20230615 | 124100 | 498233180 | 6940 | 6950 | 6950 | 6940 | 3 |
| 388 | 20230615 | 124000 | 498212350 | 6940 | 6940 | 6940 | 6940 | 0 |
| 389 | 20230615 | 123900 | 498212350 | 6940 | 6940 | 6940 | 6940 | 695 |
| 390 | 20230615 | 123800 | 493389050 | 6950 | 6950 | 6950 | 6950 | 0 |
| 391 | 20230615 | 123700 | 493389050 | 6950 | 6960 | 6960 | 6950 | 771 |
| 392 | 20230615 | 123600 | 488030590 | 6960 | 6960 | 6960 | 6960 | 16 |
| 393 | 20230615 | 123500 | 487919230 | 6960 | 6960 | 6960 | 6960 | 1 |
| 394 | 20230615 | 123400 | 487912270 | 6950 | 6950 | 6950 | 6950 | 103 |
| 395 | 20230615 | 123300 | 487196420 | 6960 | 6940 | 6960 | 6940 | 6 |
| 396 | 20230615 | 123200 | 487154760 | 6940 | 6960 | 6960 | 6940 | 43 |
| 397 | 20230615 | 123100 | 486856110 | 6950 | 6940 | 6960 | 6940 | 24 |
| 398 | 20230615 | 123000 | 486689340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 399 | 20230615 | 122900 | 486689340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 400 | 20230615 | 122800 | 486689340 | 6950 | 6950 | 6950 | 6950 | 9 |
| 401 | 20230615 | 122700 | 486626790 | 6940 | 6940 | 6950 | 6940 | 64 |
| 402 | 20230615 | 122600 | 486182620 | 6950 | 6950 | 6950 | 6950 | 17 |
| 403 | 20230615 | 122500 | 486064470 | 6940 | 6940 | 6940 | 6940 | 0 |
| 404 | 20230615 | 122400 | 486064470 | 6940 | 6950 | 6950 | 6940 | 351 |
| 405 | 20230615 | 122300 | 483628520 | 6960 | 6960 | 6960 | 6960 | 3 |
| 406 | 20230615 | 122200 | 483607640 | 6950 | 6950 | 6950 | 6950 | 1 |
| 407 | 20230615 | 122100 | 483600690 | 6960 | 6950 | 6960 | 6950 | 2 |
| 408 | 20230615 | 122000 | 483586780 | 6950 | 6960 | 6960 | 6950 | 106 |
| 409 | 20230615 | 121900 | 482850070 | 6940 | 6950 | 6950 | 6940 | 55 |
| 410 | 20230615 | 121800 | 482468320 | 6940 | 6940 | 6940 | 6940 | 10 |
| 411 | 20230615 | 121700 | 482398920 | 6950 | 6950 | 6950 | 6950 | 10 |
| 412 | 20230615 | 121600 | 482329420 | 6960 | 6960 | 6960 | 6960 | 0 |
| 413 | 20230615 | 121500 | 482329420 | 6960 | 6960 | 6960 | 6960 | 0 |
| 414 | 20230615 | 121400 | 482329420 | 6960 | 6960 | 6960 | 6960 | 0 |
| 415 | 20230615 | 121300 | 482329420 | 6960 | 6960 | 6960 | 6960 | 0 |
| 416 | 20230615 | 121200 | 482329420 | 6960 | 6960 | 6960 | 6960 | 1 |
| 417 | 20230615 | 121100 | 482322460 | 6950 | 6950 | 6950 | 6950 | 80 |
| 418 | 20230615 | 121000 | 481766460 | 6950 | 6950 | 6950 | 6950 | 0 |
| 419 | 20230615 | 120900 | 481766460 | 6950 | 6950 | 6950 | 6950 | 286 |
| 420 | 20230615 | 120800 | 479778760 | 6940 | 6940 | 6940 | 6940 | 31 |
| 421 | 20230615 | 120700 | 479563620 | 6940 | 6940 | 6940 | 6940 | 0 |
| 422 | 20230615 | 120600 | 479563620 | 6940 | 6940 | 6950 | 6940 | 506 |
| 423 | 20230615 | 120500 | 476047380 | 6950 | 6950 | 6950 | 6950 | 10 |
| 424 | 20230615 | 120400 | 475977880 | 6950 | 6950 | 6950 | 6950 | 0 |
| 425 | 20230615 | 120300 | 475977880 | 6950 | 6950 | 6950 | 6950 | 1 |
| 426 | 20230615 | 120200 | 475970930 | 6940 | 6950 | 6950 | 6940 | 420 |
| 427 | 20230615 | 120100 | 473052950 | 6970 | 6970 | 6970 | 6970 | 0 |
| 428 | 20230615 | 120000 | 473052950 | 6970 | 6970 | 6970 | 6950 | 23 |
| 429 | 20230615 | 115900 | 472892840 | 6970 | 6960 | 6970 | 6950 | 135 |
| 430 | 20230615 | 115800 | 471954440 | 6950 | 6940 | 6950 | 6940 | 166 |
| 431 | 20230615 | 115700 | 470800780 | 6950 | 6950 | 6950 | 6950 | 65 |
| 432 | 20230615 | 115600 | 470349030 | 6950 | 6950 | 6950 | 6950 | 8 |
| 433 | 20230615 | 115500 | 470293430 | 6950 | 6940 | 6950 | 6930 | 5 |
| 434 | 20230615 | 115400 | 470258710 | 6940 | 6940 | 6940 | 6940 | 8 |
| 435 | 20230615 | 115300 | 470203190 | 6950 | 6930 | 6950 | 6930 | 92 |
| 436 | 20230615 | 115200 | 469565490 | 6950 | 6950 | 6950 | 6950 | 4 |
| 437 | 20230615 | 115100 | 469537690 | 6950 | 6940 | 6950 | 6930 | 11 |
| 438 | 20230615 | 115000 | 469461410 | 6950 | 6950 | 6950 | 6950 | 0 |
| 439 | 20230615 | 114900 | 469461410 | 6950 | 6950 | 6950 | 6950 | 4 |
| 440 | 20230615 | 114800 | 469433610 | 6940 | 6950 | 6950 | 6940 | 8 |
| 441 | 20230615 | 114700 | 469378080 | 6940 | 6940 | 6940 | 6940 | 120 |
| 442 | 20230615 | 114600 | 468545280 | 6940 | 6940 | 6940 | 6940 | 1 |
| 443 | 20230615 | 114500 | 468538340 | 6940 | 6940 | 6940 | 6940 | 0 |
| 444 | 20230615 | 114400 | 468538340 | 6940 | 6940 | 6940 | 6940 | 0 |
| 445 | 20230615 | 114300 | 468538340 | 6940 | 6940 | 6940 | 6940 | 0 |
| 446 | 20230615 | 114200 | 468538340 | 6940 | 6940 | 6940 | 6940 | 3 |
| 447 | 20230615 | 114100 | 468517520 | 6930 | 6940 | 6940 | 6930 | 166 |
| 448 | 20230615 | 114000 | 467365630 | 6940 | 6910 | 6940 | 6910 | 509 |
| 449 | 20230615 | 113900 | 463847750 | 6920 | 6920 | 6920 | 6920 | 19 |
| 450 | 20230615 | 113800 | 463716270 | 6910 | 6910 | 6910 | 6910 | 0 |
| 451 | 20230615 | 113700 | 463716270 | 6910 | 6910 | 6910 | 6910 | 0 |
| 452 | 20230615 | 113600 | 463716270 | 6910 | 6910 | 6910 | 6910 | 0 |
| 453 | 20230615 | 113500 | 463716270 | 6910 | 6910 | 6910 | 6910 | 0 |
| 454 | 20230615 | 113400 | 463716270 | 6910 | 6910 | 6910 | 6910 | 0 |
| 455 | 20230615 | 113300 | 463716270 | 6910 | 6950 | 6950 | 6910 | 52 |
| 456 | 20230615 | 113200 | 463356780 | 6920 | 6920 | 6920 | 6920 | 51 |
| 457 | 20230615 | 113100 | 463003860 | 6930 | 6930 | 6930 | 6930 | 0 |
| 458 | 20230615 | 113000 | 463003860 | 6930 | 6920 | 6950 | 6920 | 535 |
| 459 | 20230615 | 112900 | 459295000 | 6920 | 6920 | 6920 | 6920 | 9 |
| 460 | 20230615 | 112800 | 459232720 | 6920 | 6920 | 6920 | 6920 | 30 |
| 461 | 20230615 | 112700 | 459025120 | 6920 | 6920 | 6930 | 6920 | 9 |
| 462 | 20230615 | 112600 | 458962830 | 6920 | 6920 | 6920 | 6920 | 0 |
| 463 | 20230615 | 112500 | 458962830 | 6920 | 6900 | 6930 | 6900 | 361 |
| 464 | 20230615 | 112400 | 456470800 | 6900 | 6910 | 6910 | 6900 | 137 |
| 465 | 20230615 | 112300 | 455524180 | 6920 | 6920 | 6920 | 6920 | 0 |
| 466 | 20230615 | 112200 | 455524180 | 6920 | 6920 | 6920 | 6920 | 2 |
| 467 | 20230615 | 112100 | 455510340 | 6920 | 6900 | 6920 | 6900 | 37 |
| 468 | 20230615 | 112000 | 455255020 | 6900 | 6900 | 6900 | 6900 | 0 |
| 469 | 20230615 | 111900 | 455255020 | 6900 | 6900 | 6900 | 6900 | 69 |
| 470 | 20230615 | 111800 | 454778920 | 6900 | 6910 | 6910 | 6900 | 1095 |
| 471 | 20230615 | 111700 | 447221330 | 6910 | 6910 | 6910 | 6910 | 0 |
| 472 | 20230615 | 111600 | 447221330 | 6910 | 6920 | 6920 | 6910 | 368 |
| 473 | 20230615 | 111500 | 444675250 | 6920 | 6920 | 6920 | 6910 | 11 |
| 474 | 20230615 | 111400 | 444599170 | 6920 | 6910 | 6920 | 6910 | 103 |
| 475 | 20230615 | 111300 | 443887330 | 6900 | 6900 | 6900 | 6900 | 0 |
| 476 | 20230615 | 111200 | 443887330 | 6900 | 6900 | 6900 | 6900 | 40 |
| 477 | 20230615 | 111100 | 443611330 | 6900 | 6900 | 6900 | 6900 | 646 |
| 478 | 20230615 | 111000 | 439153930 | 6910 | 6900 | 6910 | 6900 | 119 |
| 479 | 20230615 | 110900 | 438332740 | 6900 | 6910 | 6910 | 6900 | 470 |
| 480 | 20230615 | 110800 | 435089630 | 6910 | 6910 | 6910 | 6910 | 185 |
| 481 | 20230615 | 110700 | 433811280 | 6910 | 6900 | 6910 | 6900 | 173 |
| 482 | 20230615 | 110600 | 432617030 | 6910 | 6910 | 6910 | 6910 | 50 |
| 483 | 20230615 | 110500 | 432271530 | 6900 | 6900 | 6900 | 6900 | 1803 |
| 484 | 20230615 | 110400 | 419830830 | 6900 | 6910 | 6920 | 6900 | 1491 |
| 485 | 20230615 | 110300 | 409530110 | 6920 | 6920 | 6920 | 6920 | 5 |
| 486 | 20230615 | 110200 | 409495510 | 6910 | 6910 | 6910 | 6910 | 2 |
| 487 | 20230615 | 110100 | 409481690 | 6920 | 6910 | 6950 | 6910 | 664 |
| 488 | 20230615 | 110000 | 404891860 | 6910 | 6920 | 6930 | 6910 | 1506 |
| 489 | 20230615 | 105900 | 394478910 | 6930 | 6950 | 6950 | 6920 | 516 |
| 490 | 20230615 | 105800 | 390907490 | 6930 | 6930 | 6930 | 6930 | 39 |
| 491 | 20230615 | 105700 | 390637220 | 6930 | 6930 | 6940 | 6920 | 713 |
| 492 | 20230615 | 105600 | 385701780 | 6930 | 6930 | 6950 | 6930 | 321 |
| 493 | 20230615 | 105500 | 383476450 | 6930 | 6950 | 6950 | 6930 | 8734 |
| 494 | 20230615 | 105400 | 322860440 | 6970 | 6960 | 6970 | 6950 | 679 |
| 495 | 20230615 | 105300 | 318133290 | 6960 | 6950 | 6960 | 6950 | 1072 |
| 496 | 20230615 | 105200 | 310682700 | 6960 | 6950 | 6960 | 6950 | 46 |
| 497 | 20230615 | 105100 | 310362970 | 6950 | 6950 | 6960 | 6950 | 688 |
| 498 | 20230615 | 105000 | 305581340 | 6970 | 6960 | 6970 | 6950 | 477 |
| 499 | 20230615 | 104900 | 302265630 | 6960 | 6960 | 6960 | 6950 | 70 |
| 500 | 20230615 | 104800 | 301778510 | 6960 | 6960 | 6960 | 6950 | 69 |
| 501 | 20230615 | 104700 | 301298560 | 6960 | 6950 | 6960 | 6950 | 249 |
| 502 | 20230615 | 104600 | 299567740 | 6960 | 6970 | 6970 | 6950 | 844 |
| 503 | 20230615 | 104500 | 293699520 | 6960 | 6970 | 6970 | 6960 | 111 |
| 504 | 20230615 | 104400 | 292926850 | 6970 | 6960 | 6970 | 6960 | 43 |
| 505 | 20230615 | 104300 | 292627300 | 6970 | 6960 | 6970 | 6960 | 240 |
| 506 | 20230615 | 104200 | 290956750 | 6970 | 6960 | 6970 | 6950 | 213 |
| 507 | 20230615 | 104100 | 289476210 | 6960 | 6960 | 6960 | 6960 | 40 |
| 508 | 20230615 | 104000 | 289197810 | 6970 | 6960 | 6970 | 6960 | 334 |
| 509 | 20230615 | 103900 | 286873120 | 6970 | 6980 | 6980 | 6970 | 2011 |
| 510 | 20230615 | 103800 | 272836450 | 6980 | 6950 | 6980 | 6950 | 202 |
| 511 | 20230615 | 103700 | 271430410 | 6960 | 6960 | 6970 | 6960 | 599 |
| 512 | 20230615 | 103600 | 267258000 | 6970 | 6920 | 6970 | 6920 | 7871 |
| 513 | 20230615 | 103500 | 212729860 | 6910 | 6950 | 6950 | 6910 | 1334 |
| 514 | 20230615 | 103400 | 203490640 | 6960 | 6930 | 6960 | 6900 | 1812 |
| 515 | 20230615 | 103300 | 190968790 | 6960 | 6970 | 6970 | 6910 | 3293 |
| 516 | 20230615 | 103200 | 168136110 | 6970 | 6970 | 6970 | 6970 | 3 |
| 517 | 20230615 | 103100 | 168115200 | 6960 | 6970 | 6970 | 6960 | 51 |
| 518 | 20230615 | 103000 | 167760230 | 6960 | 6960 | 6960 | 6960 | 28 |
| 519 | 20230615 | 102900 | 167565350 | 6950 | 6950 | 6950 | 6950 | 143 |
| 520 | 20230615 | 102800 | 166571500 | 6960 | 6970 | 6970 | 6950 | 2404 |
| 521 | 20230615 | 102700 | 149861070 | 6970 | 6960 | 6970 | 6960 | 20 |
| 522 | 20230615 | 102600 | 149721690 | 6940 | 6970 | 6970 | 6940 | 1483 |
| 523 | 20230615 | 102500 | 139400140 | 6970 | 7000 | 7000 | 6960 | 3730 |
| 524 | 20230615 | 102400 | 113355400 | 7000 | 6990 | 7010 | 6990 | 311 |
| 525 | 20230615 | 102300 | 111180390 | 7000 | 7000 | 7000 | 7000 | 4 |
| 526 | 20230615 | 102200 | 111152390 | 7020 | 7000 | 7020 | 7000 | 948 |
| 527 | 20230615 | 102100 | 104516330 | 7000 | 7000 | 7000 | 7000 | 0 |
| 528 | 20230615 | 102000 | 104516330 | 7000 | 7000 | 7000 | 7000 | 126 |
| 529 | 20230615 | 101900 | 103634330 | 7020 | 7010 | 7020 | 7010 | 2 |
| 530 | 20230615 | 101800 | 103620300 | 7020 | 7000 | 7020 | 7000 | 350 |
| 531 | 20230615 | 101700 | 101170280 | 7010 | 7010 | 7020 | 7000 | 498 |
| 532 | 20230615 | 101600 | 97681270 | 7010 | 7020 | 7020 | 7010 | 1136 |
| 533 | 20230615 | 101500 | 89713070 | 7030 | 7030 | 7030 | 7030 | 0 |
| 534 | 20230615 | 101400 | 89713070 | 7030 | 7030 | 7030 | 7030 | 11 |
| 535 | 20230615 | 101300 | 89635740 | 7030 | 7030 | 7030 | 7030 | 4 |
| 536 | 20230615 | 101200 | 89607620 | 7020 | 7020 | 7020 | 7020 | 28 |
| 537 | 20230615 | 101100 | 89411060 | 7020 | 7020 | 7020 | 7020 | 24 |
| 538 | 20230615 | 101000 | 89242580 | 7020 | 7020 | 7020 | 7020 | 4 |
| 539 | 20230615 | 100900 | 89214500 | 7020 | 7040 | 7040 | 7000 | 2127 |
| 540 | 20230615 | 100800 | 74303330 | 7040 | 7030 | 7040 | 7030 | 279 |
| 541 | 20230615 | 100700 | 72339650 | 7040 | 7050 | 7050 | 7040 | 13 |
| 542 | 20230615 | 100600 | 72248040 | 7050 | 7050 | 7050 | 7050 | 2 |
| 543 | 20230615 | 100500 | 72233940 | 7050 | 7040 | 7050 | 7040 | 95 |
| 544 | 20230615 | 100400 | 71564210 | 7050 | 7040 | 7050 | 7040 | 34 |
| 545 | 20230615 | 100300 | 71324560 | 7050 | 7040 | 7050 | 7040 | 8 |
| 546 | 20230615 | 100200 | 71268210 | 7040 | 7040 | 7040 | 7040 | 9 |
| 547 | 20230615 | 100100 | 71204850 | 7040 | 7040 | 7040 | 7040 | 3 |
| 548 | 20230615 | 100000 | 71183730 | 7020 | 7020 | 7020 | 7020 | 0 |
| 549 | 20230615 | 095900 | 71183730 | 7020 | 7040 | 7040 | 7020 | 41 |
| 550 | 20230615 | 095800 | 70895730 | 7040 | 7020 | 7040 | 7020 | 12 |
| 551 | 20230615 | 095700 | 70811380 | 7020 | 7020 | 7020 | 7020 | 374 |
| 552 | 20230615 | 095600 | 68185900 | 7010 | 7020 | 7020 | 7010 | 1275 |
| 553 | 20230615 | 095500 | 59238220 | 7030 | 7060 | 7060 | 7030 | 774 |
| 554 | 20230615 | 095400 | 53791030 | 7060 | 7060 | 7060 | 7050 | 1479 |
| 555 | 20230615 | 095300 | 43361120 | 7080 | 7070 | 7080 | 7070 | 417 |
| 556 | 20230615 | 095200 | 40412900 | 7090 | 7090 | 7090 | 7090 | 9 |
| 557 | 20230615 | 095100 | 40349090 | 7090 | 7090 | 7090 | 7090 | 3 |
| 558 | 20230615 | 095000 | 40327820 | 7080 | 7080 | 7080 | 7080 | 0 |
| 559 | 20230615 | 094900 | 40327820 | 7080 | 7080 | 7080 | 7080 | 843 |
| 560 | 20230615 | 094800 | 34359380 | 7100 | 7100 | 7100 | 7100 | 12 |
| 561 | 20230615 | 094700 | 34274180 | 7100 | 7100 | 7100 | 7100 | 0 |
| 562 | 20230615 | 094600 | 34274180 | 7100 | 7100 | 7100 | 7100 | 5 |
| 563 | 20230615 | 094500 | 34238680 | 7100 | 7100 | 7100 | 7100 | 9 |
| 564 | 20230615 | 094400 | 34174780 | 7100 | 7100 | 7100 | 7100 | 56 |
| 565 | 20230615 | 094300 | 33777180 | 7110 | 7100 | 7110 | 7100 | 27 |
| 566 | 20230615 | 094200 | 33585430 | 7100 | 7100 | 7100 | 7100 | 13 |
| 567 | 20230615 | 094100 | 33493130 | 7100 | 7100 | 7100 | 7100 | 42 |
| 568 | 20230615 | 094000 | 33194930 | 7100 | 7100 | 7110 | 7100 | 117 |
| 569 | 20230615 | 093900 | 32363280 | 7110 | 7100 | 7110 | 7100 | 49 |
| 570 | 20230615 | 093800 | 32015100 | 7100 | 7110 | 7110 | 7080 | 92 |
| 571 | 20230615 | 093700 | 31363380 | 7110 | 7110 | 7110 | 7110 | 10 |
| 572 | 20230615 | 093600 | 31292280 | 7100 | 7110 | 7110 | 7100 | 158 |
| 573 | 20230615 | 093500 | 30168940 | 7100 | 7100 | 7110 | 7100 | 160 |
| 574 | 20230615 | 093400 | 29032910 | 7100 | 7100 | 7100 | 7100 | 117 |
| 575 | 20230615 | 093300 | 28202210 | 7100 | 7090 | 7100 | 7090 | 5 |
| 576 | 20230615 | 093200 | 28166750 | 7100 | 7100 | 7100 | 7100 | 0 |
| 577 | 20230615 | 093100 | 28166750 | 7100 | 7100 | 7100 | 7100 | 3 |
| 578 | 20230615 | 093000 | 28145450 | 7090 | 7100 | 7100 | 7090 | 101 |
| 579 | 20230615 | 092900 | 27429330 | 7090 | 7100 | 7100 | 7090 | 3 |
| 580 | 20230615 | 092800 | 27408040 | 7110 | 7110 | 7110 | 7110 | 1 |
| 581 | 20230615 | 092700 | 27400930 | 7110 | 7110 | 7110 | 7110 | 3 |
| 582 | 20230615 | 092600 | 27379600 | 7100 | 7100 | 7100 | 7100 | 1 |
| 583 | 20230615 | 092500 | 27372500 | 7100 | 7110 | 7110 | 7100 | 24 |
| 584 | 20230615 | 092400 | 27202070 | 7110 | 7090 | 7110 | 7090 | 152 |
| 585 | 20230615 | 092300 | 26123170 | 7080 | 7080 | 7080 | 7080 | 44 |
| 586 | 20230615 | 092200 | 25811650 | 7080 | 7070 | 7080 | 7070 | 18 |
| 587 | 20230615 | 092100 | 25684360 | 7080 | 7070 | 7080 | 7060 | 304 |
| 588 | 20230615 | 092000 | 23535420 | 7080 | 7080 | 7080 | 7080 | 0 |
| 589 | 20230615 | 091900 | 23535420 | 7080 | 7080 | 7080 | 7080 | 3 |
| 590 | 20230615 | 091800 | 23514180 | 7080 | 7090 | 7090 | 7080 | 78 |
| 591 | 20230615 | 091700 | 22961810 | 7080 | 7080 | 7080 | 7080 | 21 |
| 592 | 20230615 | 091600 | 22813130 | 7090 | 7090 | 7090 | 7090 | 3 |
| 593 | 20230615 | 091500 | 22791860 | 7080 | 7080 | 7080 | 7080 | 169 |
| 594 | 20230615 | 091400 | 21595340 | 7080 | 7090 | 7090 | 7080 | 116 |
| 595 | 20230615 | 091300 | 20774050 | 7080 | 7080 | 7080 | 7080 | 42 |
| 596 | 20230615 | 091200 | 20476690 | 7080 | 7080 | 7080 | 7080 | 6 |
| 597 | 20230615 | 091100 | 20434210 | 7080 | 7070 | 7080 | 7070 | 170 |
| 598 | 20230615 | 091000 | 19232300 | 7040 | 7040 | 7040 | 7040 | 0 |
| 599 | 20230615 | 090900 | 19232300 | 7040 | 7050 | 7050 | 7040 | 132 |
| 600 | 20230615 | 090800 | 18301790 | 7050 | 7050 | 7050 | 7050 | 0 |
| 601 | 20230615 | 090700 | 18301790 | 7050 | 7050 | 7060 | 7050 | 622 |
| 602 | 20230615 | 090600 | 13916280 | 7050 | 7050 | 7060 | 7050 | 6 |
| 603 | 20230615 | 090500 | 13873970 | 7070 | 7070 | 7070 | 7040 | 1507 |
| 604 | 20230615 | 090400 | 3256750 | 7080 | 7080 | 7080 | 7080 | 0 |
| 605 | 20230615 | 090300 | 3256750 | 7080 | 7070 | 7080 | 7070 | 8 |
| 606 | 20230615 | 090200 | 3200180 | 7050 | 7050 | 7050 | 7050 | 69 |
| 607 | 20230615 | 090100 | 2713730 | 7060 | 7060 | 7060 | 7060 | 115 |
| 608 | 20230615 | 090000 | 1901830 | 7070 | 7070 | 7070 | 7070 | 269 |