29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 6888 |
| 3 | 20230615 | 185300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 4 | 20230615 | 185200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 5 | 20230615 | 185100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 6 | 20230615 | 185000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 7 | 20230615 | 184900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 8 | 20230615 | 184800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 9 | 20230615 | 184700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 10 | 20230615 | 184600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 11 | 20230615 | 184500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 12 | 20230615 | 184400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 13 | 20230615 | 184300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 14 | 20230615 | 184200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 15 | 20230615 | 184100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 16 | 20230615 | 184000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 17 | 20230615 | 183900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 18 | 20230615 | 183800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 19 | 20230615 | 183700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 20 | 20230615 | 183600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 21 | 20230615 | 183500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 22 | 20230615 | 183400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 23 | 20230615 | 183300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 24 | 20230615 | 183200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 25 | 20230615 | 183100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 26 | 20230615 | 183000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 27 | 20230615 | 182900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 28 | 20230615 | 182800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 29 | 20230615 | 182700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 30 | 20230615 | 182600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 31 | 20230615 | 182500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 32 | 20230615 | 182400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 6888 |
| 33 | 20230615 | 182300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 34 | 20230615 | 182200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 35 | 20230615 | 182100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 36 | 20230615 | 182000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 37 | 20230615 | 181900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 38 | 20230615 | 181800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 39 | 20230615 | 181700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 40 | 20230615 | 181600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 41 | 20230615 | 181500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 42 | 20230615 | 181400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 43 | 20230615 | 181300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 44 | 20230615 | 181200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 45 | 20230615 | 181100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 46 | 20230615 | 181000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 47 | 20230615 | 180900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 48 | 20230615 | 180800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 49 | 20230615 | 180700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 50 | 20230615 | 180600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 51 | 20230615 | 180500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 52 | 20230615 | 180400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 53 | 20230615 | 180300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 54 | 20230615 | 180200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 55 | 20230615 | 180100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 56 | 20230615 | 180000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 57 | 20230615 | 175900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 58 | 20230615 | 175800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 59 | 20230615 | 175700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 60 | 20230615 | 175600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 61 | 20230615 | 175500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 62 | 20230615 | 175400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 6888 |
| 63 | 20230615 | 175300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 64 | 20230615 | 175200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 65 | 20230615 | 175100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 66 | 20230615 | 175000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 67 | 20230615 | 174900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 68 | 20230615 | 174800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 69 | 20230615 | 174700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 70 | 20230615 | 174600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 71 | 20230615 | 174500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 72 | 20230615 | 174400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 73 | 20230615 | 174300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 74 | 20230615 | 174200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 75 | 20230615 | 174100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 76 | 20230615 | 174000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 77 | 20230615 | 173900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 78 | 20230615 | 173800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 79 | 20230615 | 173700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 80 | 20230615 | 173600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 81 | 20230615 | 173500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 82 | 20230615 | 173400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 83 | 20230615 | 173300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 84 | 20230615 | 173200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 85 | 20230615 | 173100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 86 | 20230615 | 173000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 87 | 20230615 | 172900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 88 | 20230615 | 172800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 89 | 20230615 | 172700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 90 | 20230615 | 172600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 91 | 20230615 | 172500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 92 | 20230615 | 172400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 6888 |
| 93 | 20230615 | 172300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 94 | 20230615 | 172200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 95 | 20230615 | 172100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 96 | 20230615 | 172000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 97 | 20230615 | 171900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 98 | 20230615 | 171800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 99 | 20230615 | 171700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 100 | 20230615 | 171600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 101 | 20230615 | 171500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 102 | 20230615 | 171400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 103 | 20230615 | 171300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 104 | 20230615 | 171200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 105 | 20230615 | 171100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 106 | 20230615 | 171000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 107 | 20230615 | 170900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 108 | 20230615 | 170800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 109 | 20230615 | 170700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 110 | 20230615 | 170600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 111 | 20230615 | 170500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 112 | 20230615 | 170400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 113 | 20230615 | 170300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 114 | 20230615 | 170200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 115 | 20230615 | 170100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 116 | 20230615 | 170000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 117 | 20230615 | 165900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 118 | 20230615 | 165800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 119 | 20230615 | 165700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 120 | 20230615 | 165600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 121 | 20230615 | 165500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 122 | 20230615 | 165400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 6888 |
| 123 | 20230615 | 165300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 124 | 20230615 | 165200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 125 | 20230615 | 165100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 126 | 20230615 | 165000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 127 | 20230615 | 164900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 128 | 20230615 | 164800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 129 | 20230615 | 164700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 130 | 20230615 | 164600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 131 | 20230615 | 164500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 132 | 20230615 | 164400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 133 | 20230615 | 164300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 134 | 20230615 | 164200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 135 | 20230615 | 164100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 136 | 20230615 | 164000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 137 | 20230615 | 163900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 138 | 20230615 | 163800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 139 | 20230615 | 163700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 140 | 20230615 | 163600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 141 | 20230615 | 163500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 142 | 20230615 | 163400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 143 | 20230615 | 163300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 144 | 20230615 | 163200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 145 | 20230615 | 163100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 146 | 20230615 | 163000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 147 | 20230615 | 162900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 148 | 20230615 | 162800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 149 | 20230615 | 162700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 150 | 20230615 | 162600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 151 | 20230615 | 162500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 152 | 20230615 | 162400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 6888 |
| 153 | 20230615 | 162300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 154 | 20230615 | 162200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 155 | 20230615 | 162100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 156 | 20230615 | 162000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 157 | 20230615 | 161900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 158 | 20230615 | 161800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 159 | 20230615 | 161700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 160 | 20230615 | 161600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 161 | 20230615 | 161500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 162 | 20230615 | 161400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 163 | 20230615 | 161300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 164 | 20230615 | 161200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 165 | 20230615 | 161100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 166 | 20230615 | 161000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 167 | 20230615 | 160900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 168 | 20230615 | 160800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 169 | 20230615 | 160700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 170 | 20230615 | 160600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 171 | 20230615 | 160500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 172 | 20230615 | 160400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 173 | 20230615 | 160300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 174 | 20230615 | 160200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 175 | 20230615 | 160100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 176 | 20230615 | 160000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 177 | 20230615 | 155900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 178 | 20230615 | 155800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 179 | 20230615 | 155700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 180 | 20230615 | 155600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 181 | 20230615 | 155500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 182 | 20230615 | 155400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 6888 |
| 183 | 20230615 | 155300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 184 | 20230615 | 155200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 185 | 20230615 | 155100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 186 | 20230615 | 155000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 187 | 20230615 | 154900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 188 | 20230615 | 154800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 189 | 20230615 | 154700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 190 | 20230615 | 154600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 191 | 20230615 | 154500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 192 | 20230615 | 154400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20230615 | 154300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20230615 | 154200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20230615 | 154100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20230615 | 154000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20230615 | 153900 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20230615 | 153800 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20230615 | 153700 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20230615 | 153600 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20230615 | 153500 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20230615 | 153400 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20230615 | 153300 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20230615 | 153200 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20230615 | 153100 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20230615 | 153000 | 2217650430 | 5700 | 5700 | 5700 | 5700 | 6888 |
| 207 | 20230615 | 152900 | 2178388830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20230615 | 152800 | 2178388830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20230615 | 152700 | 2178388830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20230615 | 152600 | 2178388830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20230615 | 152500 | 2178388830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20230615 | 152400 | 2178388830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 213 | 20230615 | 152300 | 2178388830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20230615 | 152200 | 2178388830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20230615 | 152100 | 2178388830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20230615 | 152000 | 2178388830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20230615 | 151900 | 2178388830 | 5660 | 5670 | 5670 | 5660 | 3499 |
| 218 | 20230615 | 151800 | 2158579400 | 5680 | 5680 | 5680 | 5670 | 837 |
| 219 | 20230615 | 151700 | 2153833000 | 5680 | 5690 | 5690 | 5680 | 614 |
| 220 | 20230615 | 151600 | 2150344040 | 5690 | 5670 | 5690 | 5670 | 3940 |
| 221 | 20230615 | 151500 | 2127965850 | 5680 | 5680 | 5690 | 5680 | 1741 |
| 222 | 20230615 | 151400 | 2118075930 | 5680 | 5680 | 5680 | 5680 | 45 |
| 223 | 20230615 | 151300 | 2117820330 | 5680 | 5680 | 5680 | 5670 | 142 |
| 224 | 20230615 | 151200 | 2117014240 | 5680 | 5680 | 5680 | 5680 | 211 |
| 225 | 20230615 | 151100 | 2115815760 | 5700 | 5680 | 5700 | 5680 | 2951 |
| 226 | 20230615 | 151000 | 2099052280 | 5680 | 5690 | 5700 | 5680 | 1034 |
| 227 | 20230615 | 150900 | 2093168830 | 5690 | 5690 | 5690 | 5690 | 271 |
| 228 | 20230615 | 150800 | 2091626840 | 5700 | 5680 | 5700 | 5680 | 3070 |
| 229 | 20230615 | 150700 | 2074169290 | 5680 | 5670 | 5680 | 5670 | 518 |
| 230 | 20230615 | 150600 | 2071229740 | 5680 | 5680 | 5680 | 5670 | 1410 |
| 231 | 20230615 | 150500 | 2063231410 | 5680 | 5680 | 5680 | 5680 | 263 |
| 232 | 20230615 | 150400 | 2061737570 | 5700 | 5700 | 5700 | 5690 | 260 |
| 233 | 20230615 | 150300 | 2060256300 | 5670 | 5670 | 5670 | 5670 | 0 |
| 234 | 20230615 | 150200 | 2060256300 | 5670 | 5670 | 5670 | 5670 | 1723 |
| 235 | 20230615 | 150100 | 2050486890 | 5670 | 5680 | 5680 | 5670 | 4712 |
| 236 | 20230615 | 150000 | 2023732620 | 5680 | 5700 | 5710 | 5680 | 440 |
| 237 | 20230615 | 145900 | 2021225300 | 5700 | 5680 | 5700 | 5680 | 146 |
| 238 | 20230615 | 145800 | 2020393160 | 5680 | 5700 | 5720 | 5680 | 990 |
| 239 | 20230615 | 145700 | 2014759040 | 5700 | 5700 | 5710 | 5700 | 343 |
| 240 | 20230615 | 145600 | 2012800980 | 5700 | 5700 | 5710 | 5700 | 345 |
| 241 | 20230615 | 145500 | 2010831860 | 5680 | 5710 | 5710 | 5680 | 1260 |
| 242 | 20230615 | 145400 | 2003664380 | 5710 | 5720 | 5720 | 5710 | 389 |
| 243 | 20230615 | 145300 | 2001443070 | 5720 | 5700 | 5720 | 5680 | 462 |
| 244 | 20230615 | 145200 | 1998807390 | 5700 | 5690 | 5720 | 5670 | 2352 |
| 245 | 20230615 | 145100 | 1985452260 | 5690 | 5720 | 5720 | 5690 | 2381 |
| 246 | 20230615 | 145000 | 1971895210 | 5720 | 5690 | 5720 | 5690 | 1173 |
| 247 | 20230615 | 144900 | 1965211330 | 5690 | 5720 | 5720 | 5690 | 3564 |
| 248 | 20230615 | 144800 | 1944894530 | 5720 | 5720 | 5720 | 5720 | 346 |
| 249 | 20230615 | 144700 | 1942915410 | 5720 | 5710 | 5720 | 5710 | 342 |
| 250 | 20230615 | 144600 | 1940959300 | 5710 | 5720 | 5720 | 5710 | 331 |
| 251 | 20230615 | 144500 | 1939065990 | 5710 | 5710 | 5710 | 5710 | 351 |
| 252 | 20230615 | 144400 | 1937061780 | 5720 | 5720 | 5720 | 5720 | 967 |
| 253 | 20230615 | 144300 | 1931530540 | 5720 | 5720 | 5720 | 5720 | 330 |
| 254 | 20230615 | 144200 | 1929642940 | 5720 | 5710 | 5720 | 5710 | 383 |
| 255 | 20230615 | 144100 | 1927453580 | 5710 | 5710 | 5710 | 5710 | 385 |
| 256 | 20230615 | 144000 | 1925255230 | 5710 | 5720 | 5720 | 5670 | 810 |
| 257 | 20230615 | 143900 | 1920633290 | 5720 | 5700 | 5720 | 5700 | 343 |
| 258 | 20230615 | 143800 | 1918671530 | 5700 | 5700 | 5710 | 5680 | 4739 |
| 259 | 20230615 | 143700 | 1891623830 | 5700 | 5700 | 5700 | 5700 | 434 |
| 260 | 20230615 | 143600 | 1889150030 | 5700 | 5680 | 5700 | 5680 | 384 |
| 261 | 20230615 | 143500 | 1886962570 | 5700 | 5690 | 5700 | 5680 | 583 |
| 262 | 20230615 | 143400 | 1883643990 | 5680 | 5680 | 5710 | 5680 | 2228 |
| 263 | 20230615 | 143300 | 1870972870 | 5680 | 5690 | 5720 | 5680 | 2306 |
| 264 | 20230615 | 143200 | 1857866020 | 5720 | 5730 | 5730 | 5690 | 7212 |
| 265 | 20230615 | 143100 | 1816731860 | 5730 | 5710 | 5730 | 5700 | 1673 |
| 266 | 20230615 | 143000 | 1807171700 | 5700 | 5720 | 5730 | 5700 | 2073 |
| 267 | 20230615 | 142900 | 1795331270 | 5710 | 5720 | 5730 | 5710 | 2377 |
| 268 | 20230615 | 142800 | 1781737130 | 5720 | 5720 | 5720 | 5720 | 1665 |
| 269 | 20230615 | 142700 | 1772213330 | 5720 | 5720 | 5730 | 5720 | 504 |
| 270 | 20230615 | 142600 | 1769327430 | 5720 | 5710 | 5730 | 5710 | 518 |
| 271 | 20230615 | 142500 | 1766362190 | 5730 | 5720 | 5730 | 5720 | 642 |
| 272 | 20230615 | 142400 | 1762685340 | 5730 | 5730 | 5730 | 5720 | 1581 |
| 273 | 20230615 | 142300 | 1753633650 | 5730 | 5720 | 5730 | 5720 | 745 |
| 274 | 20230615 | 142200 | 1749364820 | 5720 | 5710 | 5720 | 5710 | 4105 |
| 275 | 20230615 | 142100 | 1725884230 | 5710 | 5720 | 5720 | 5710 | 1532 |
| 276 | 20230615 | 142000 | 1717127880 | 5710 | 5720 | 5720 | 5710 | 640 |
| 277 | 20230615 | 141900 | 1713470210 | 5720 | 5720 | 5720 | 5710 | 1639 |
| 278 | 20230615 | 141800 | 1704097960 | 5720 | 5730 | 5730 | 5720 | 457 |
| 279 | 20230615 | 141700 | 1701480600 | 5720 | 5720 | 5730 | 5720 | 1015 |
| 280 | 20230615 | 141600 | 1695668380 | 5720 | 5720 | 5730 | 5710 | 1197 |
| 281 | 20230615 | 141500 | 1688820480 | 5730 | 5750 | 5750 | 5730 | 2402 |
| 282 | 20230615 | 141400 | 1675037220 | 5750 | 5730 | 5750 | 5720 | 9945 |
| 283 | 20230615 | 141300 | 1617999020 | 5730 | 5740 | 5740 | 5720 | 3157 |
| 284 | 20230615 | 141200 | 1599900800 | 5730 | 5710 | 5730 | 5700 | 12558 |
| 285 | 20230615 | 141100 | 1528052510 | 5710 | 5700 | 5710 | 5690 | 2994 |
| 286 | 20230615 | 141000 | 1510983610 | 5690 | 5680 | 5690 | 5680 | 4679 |
| 287 | 20230615 | 140900 | 1484380310 | 5680 | 5680 | 5680 | 5660 | 2037 |
| 288 | 20230615 | 140800 | 1472816100 | 5680 | 5630 | 5680 | 5630 | 10484 |
| 289 | 20230615 | 140700 | 1413575110 | 5630 | 5630 | 5630 | 5620 | 2257 |
| 290 | 20230615 | 140600 | 1400868400 | 5630 | 5620 | 5630 | 5620 | 2784 |
| 291 | 20230615 | 140500 | 1385201300 | 5620 | 5600 | 5620 | 5600 | 3364 |
| 292 | 20230615 | 140400 | 1366316500 | 5600 | 5590 | 5600 | 5590 | 3404 |
| 293 | 20230615 | 140300 | 1347274330 | 5590 | 5570 | 5600 | 5570 | 562 |
| 294 | 20230615 | 140200 | 1344133540 | 5560 | 5600 | 5600 | 5560 | 4328 |
| 295 | 20230615 | 140100 | 1320044200 | 5600 | 5600 | 5600 | 5600 | 343 |
| 296 | 20230615 | 140000 | 1318123400 | 5570 | 5580 | 5600 | 5560 | 3962 |
| 297 | 20230615 | 135900 | 1296069180 | 5600 | 5600 | 5600 | 5600 | 343 |
| 298 | 20230615 | 135800 | 1294148380 | 5600 | 5580 | 5600 | 5580 | 394 |
| 299 | 20230615 | 135700 | 1291942000 | 5600 | 5580 | 5600 | 5580 | 418 |
| 300 | 20230615 | 135600 | 1289603220 | 5600 | 5570 | 5600 | 5570 | 328 |
| 301 | 20230615 | 135500 | 1287766670 | 5600 | 5600 | 5600 | 5570 | 978 |
| 302 | 20230615 | 135400 | 1282297360 | 5580 | 5600 | 5600 | 5570 | 536 |
| 303 | 20230615 | 135300 | 1279302040 | 5570 | 5570 | 5600 | 5570 | 330 |
| 304 | 20230615 | 135200 | 1277454460 | 5570 | 5580 | 5600 | 5570 | 5330 |
| 305 | 20230615 | 135100 | 1247747180 | 5600 | 5600 | 5600 | 5580 | 576 |
| 306 | 20230615 | 135000 | 1244526260 | 5600 | 5600 | 5600 | 5600 | 330 |
| 307 | 20230615 | 134900 | 1242678260 | 5600 | 5600 | 5600 | 5600 | 361 |
| 308 | 20230615 | 134800 | 1240656660 | 5600 | 5600 | 5600 | 5600 | 344 |
| 309 | 20230615 | 134700 | 1238730260 | 5600 | 5620 | 5620 | 5600 | 5917 |
| 310 | 20230615 | 134600 | 1205594800 | 5620 | 5610 | 5620 | 5590 | 6172 |
| 311 | 20230615 | 134500 | 1171069350 | 5600 | 5620 | 5620 | 5600 | 1071 |
| 312 | 20230615 | 134400 | 1165065400 | 5630 | 5620 | 5630 | 5620 | 336 |
| 313 | 20230615 | 134300 | 1163174830 | 5630 | 5630 | 5630 | 5630 | 367 |
| 314 | 20230615 | 134200 | 1161108620 | 5600 | 5620 | 5630 | 5600 | 733 |
| 315 | 20230615 | 134100 | 1156987240 | 5620 | 5630 | 5640 | 5620 | 458 |
| 316 | 20230615 | 134000 | 1154408140 | 5640 | 5630 | 5640 | 5630 | 370 |
| 317 | 20230615 | 133900 | 1152323550 | 5630 | 5640 | 5640 | 5630 | 364 |
| 318 | 20230615 | 133800 | 1150271050 | 5640 | 5630 | 5640 | 5630 | 316 |
| 319 | 20230615 | 133700 | 1148491250 | 5630 | 5640 | 5640 | 5630 | 1244 |
| 320 | 20230615 | 133600 | 1141483370 | 5640 | 5600 | 5640 | 5580 | 10776 |
| 321 | 20230615 | 133500 | 1080900060 | 5600 | 5580 | 5600 | 5580 | 327 |
| 322 | 20230615 | 133400 | 1079069080 | 5580 | 5600 | 5600 | 5580 | 321 |
| 323 | 20230615 | 133300 | 1077271560 | 5610 | 5590 | 5610 | 5570 | 6003 |
| 324 | 20230615 | 133200 | 1043798400 | 5610 | 5610 | 5610 | 5610 | 1186 |
| 325 | 20230615 | 133100 | 1037144940 | 5610 | 5610 | 5610 | 5590 | 1491 |
| 326 | 20230615 | 133000 | 1028797110 | 5610 | 5610 | 5610 | 5600 | 379 |
| 327 | 20230615 | 132900 | 1026671040 | 5610 | 5600 | 5610 | 5600 | 1201 |
| 328 | 20230615 | 132800 | 1019942280 | 5600 | 5600 | 5600 | 5600 | 18 |
| 329 | 20230615 | 132700 | 1019841480 | 5600 | 5600 | 5600 | 5600 | 0 |
| 330 | 20230615 | 132600 | 1019841480 | 5600 | 5610 | 5610 | 5600 | 305 |
| 331 | 20230615 | 132500 | 1018133430 | 5620 | 5620 | 5620 | 5620 | 31 |
| 332 | 20230615 | 132400 | 1017959210 | 5620 | 5620 | 5620 | 5620 | 0 |
| 333 | 20230615 | 132300 | 1017959210 | 5620 | 5610 | 5620 | 5610 | 356 |
| 334 | 20230615 | 132200 | 1015960230 | 5610 | 5610 | 5610 | 5610 | 1 |
| 335 | 20230615 | 132100 | 1015954620 | 5610 | 5600 | 5610 | 5600 | 503 |
| 336 | 20230615 | 132000 | 1013132810 | 5600 | 5600 | 5600 | 5600 | 1 |
| 337 | 20230615 | 131900 | 1013127210 | 5600 | 5600 | 5600 | 5600 | 61 |
| 338 | 20230615 | 131800 | 1012785610 | 5610 | 5600 | 5610 | 5600 | 23 |
| 339 | 20230615 | 131700 | 1012656800 | 5590 | 5600 | 5600 | 5590 | 504 |
| 340 | 20230615 | 131600 | 1009839400 | 5600 | 5600 | 5600 | 5600 | 759 |
| 341 | 20230615 | 131500 | 1005589000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 342 | 20230615 | 131400 | 1005589000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 343 | 20230615 | 131300 | 1005589000 | 5600 | 5600 | 5600 | 5600 | 376 |
| 344 | 20230615 | 131200 | 1003483400 | 5600 | 5600 | 5600 | 5600 | 240 |
| 345 | 20230615 | 131100 | 1002139400 | 5610 | 5610 | 5610 | 5610 | 205 |
| 346 | 20230615 | 131000 | 1000989350 | 5610 | 5610 | 5610 | 5610 | 45 |
| 347 | 20230615 | 130900 | 1000736900 | 5610 | 5610 | 5610 | 5610 | 2148 |
| 348 | 20230615 | 130800 | 988686620 | 5620 | 5610 | 5620 | 5610 | 127 |
| 349 | 20230615 | 130700 | 987972890 | 5620 | 5620 | 5620 | 5610 | 547 |
| 350 | 20230615 | 130600 | 984900750 | 5610 | 5610 | 5610 | 5610 | 50 |
| 351 | 20230615 | 130500 | 984620250 | 5610 | 5620 | 5620 | 5610 | 90 |
| 352 | 20230615 | 130400 | 984114470 | 5620 | 5620 | 5620 | 5620 | 49 |
| 353 | 20230615 | 130300 | 983839090 | 5620 | 5620 | 5620 | 5620 | 10 |
| 354 | 20230615 | 130200 | 983782890 | 5620 | 5620 | 5630 | 5610 | 471 |
| 355 | 20230615 | 130100 | 981140420 | 5620 | 5610 | 5620 | 5610 | 1580 |
| 356 | 20230615 | 130000 | 972261020 | 5620 | 5620 | 5620 | 5610 | 55 |
| 357 | 20230615 | 125900 | 971952360 | 5620 | 5620 | 5620 | 5620 | 24 |
| 358 | 20230615 | 125800 | 971817480 | 5610 | 5610 | 5610 | 5610 | 67 |
| 359 | 20230615 | 125700 | 971441610 | 5610 | 5610 | 5620 | 5610 | 1525 |
| 360 | 20230615 | 125600 | 962876330 | 5610 | 5610 | 5610 | 5610 | 0 |
| 361 | 20230615 | 125500 | 962876330 | 5610 | 5600 | 5610 | 5600 | 2782 |
| 362 | 20230615 | 125400 | 947271810 | 5600 | 5600 | 5600 | 5600 | 1 |
| 363 | 20230615 | 125300 | 947266210 | 5600 | 5600 | 5600 | 5600 | 1 |
| 364 | 20230615 | 125200 | 947260610 | 5590 | 5590 | 5590 | 5590 | 549 |
| 365 | 20230615 | 125100 | 944191700 | 5600 | 5600 | 5600 | 5600 | 3 |
| 366 | 20230615 | 125000 | 944174900 | 5610 | 5580 | 5610 | 5580 | 5057 |
| 367 | 20230615 | 124900 | 915853380 | 5590 | 5590 | 5590 | 5590 | 2 |
| 368 | 20230615 | 124800 | 915842200 | 5590 | 5590 | 5590 | 5590 | 10 |
| 369 | 20230615 | 124700 | 915786300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 370 | 20230615 | 124600 | 915786300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 371 | 20230615 | 124500 | 915786300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 372 | 20230615 | 124400 | 915786300 | 5590 | 5590 | 5590 | 5590 | 2 |
| 373 | 20230615 | 124300 | 915775120 | 5590 | 5590 | 5590 | 5590 | 72 |
| 374 | 20230615 | 124200 | 915372640 | 5580 | 5580 | 5580 | 5580 | 282 |
| 375 | 20230615 | 124100 | 913799080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 376 | 20230615 | 124000 | 913799080 | 5580 | 5580 | 5580 | 5580 | 0 |
| 377 | 20230615 | 123900 | 913799080 | 5580 | 5580 | 5580 | 5580 | 31 |
| 378 | 20230615 | 123800 | 913626100 | 5590 | 5590 | 5590 | 5590 | 1 |
| 379 | 20230615 | 123700 | 913620510 | 5580 | 5590 | 5590 | 5580 | 178 |
| 380 | 20230615 | 123600 | 912626270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 381 | 20230615 | 123500 | 912626270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 382 | 20230615 | 123400 | 912626270 | 5590 | 5580 | 5590 | 5580 | 50 |
| 383 | 20230615 | 123300 | 912347250 | 5580 | 5580 | 5580 | 5580 | 227 |
| 384 | 20230615 | 123200 | 911080590 | 5580 | 5580 | 5580 | 5580 | 0 |
| 385 | 20230615 | 123100 | 911080590 | 5580 | 5570 | 5580 | 5570 | 131 |
| 386 | 20230615 | 123000 | 910350420 | 5570 | 5570 | 5570 | 5570 | 40 |
| 387 | 20230615 | 122900 | 910127620 | 5570 | 5580 | 5580 | 5570 | 1010 |
| 388 | 20230615 | 122800 | 904501820 | 5590 | 5590 | 5590 | 5590 | 0 |
| 389 | 20230615 | 122700 | 904501820 | 5590 | 5590 | 5590 | 5590 | 20 |
| 390 | 20230615 | 122600 | 904390020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 391 | 20230615 | 122500 | 904390020 | 5590 | 5590 | 5590 | 5590 | 0 |
| 392 | 20230615 | 122400 | 904390020 | 5590 | 5590 | 5590 | 5590 | 70 |
| 393 | 20230615 | 122300 | 903998720 | 5600 | 5600 | 5600 | 5600 | 75 |
| 394 | 20230615 | 122200 | 903578720 | 5600 | 5560 | 5600 | 5560 | 8133 |
| 395 | 20230615 | 122100 | 858104370 | 5560 | 5560 | 5560 | 5560 | 40 |
| 396 | 20230615 | 122000 | 857881970 | 5560 | 5560 | 5560 | 5560 | 10 |
| 397 | 20230615 | 121900 | 857826370 | 5560 | 5560 | 5560 | 5560 | 0 |
| 398 | 20230615 | 121800 | 857826370 | 5560 | 5560 | 5560 | 5560 | 1 |
| 399 | 20230615 | 121700 | 857820810 | 5560 | 5560 | 5560 | 5560 | 64 |
| 400 | 20230615 | 121600 | 857464970 | 5570 | 5570 | 5570 | 5570 | 0 |
| 401 | 20230615 | 121500 | 857464970 | 5570 | 5570 | 5570 | 5570 | 1 |
| 402 | 20230615 | 121400 | 857459400 | 5560 | 5560 | 5560 | 5560 | 345 |
| 403 | 20230615 | 121300 | 855541200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 404 | 20230615 | 121200 | 855541200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 405 | 20230615 | 121100 | 855541200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 406 | 20230615 | 121000 | 855541200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 407 | 20230615 | 120900 | 855541200 | 5540 | 5540 | 5540 | 5540 | 0 |
| 408 | 20230615 | 120800 | 855541200 | 5540 | 5540 | 5540 | 5540 | 23 |
| 409 | 20230615 | 120700 | 855413780 | 5540 | 5540 | 5540 | 5540 | 0 |
| 410 | 20230615 | 120600 | 855413780 | 5540 | 5540 | 5540 | 5540 | 0 |
| 411 | 20230615 | 120500 | 855413780 | 5540 | 5550 | 5550 | 5540 | 470 |
| 412 | 20230615 | 120400 | 852807440 | 5550 | 5550 | 5550 | 5550 | 0 |
| 413 | 20230615 | 120300 | 852807440 | 5550 | 5550 | 5550 | 5550 | 0 |
| 414 | 20230615 | 120200 | 852807440 | 5550 | 5550 | 5550 | 5550 | 0 |
| 415 | 20230615 | 120100 | 852807440 | 5550 | 5550 | 5550 | 5550 | 0 |
| 416 | 20230615 | 120000 | 852807440 | 5550 | 5550 | 5550 | 5550 | 8 |
| 417 | 20230615 | 115900 | 852763040 | 5550 | 5550 | 5550 | 5550 | 0 |
| 418 | 20230615 | 115800 | 852763040 | 5550 | 5550 | 5550 | 5550 | 0 |
| 419 | 20230615 | 115700 | 852763040 | 5550 | 5550 | 5550 | 5550 | 0 |
| 420 | 20230615 | 115600 | 852763040 | 5550 | 5550 | 5550 | 5550 | 36 |
| 421 | 20230615 | 115500 | 852563240 | 5560 | 5560 | 5560 | 5560 | 0 |
| 422 | 20230615 | 115400 | 852563240 | 5560 | 5560 | 5560 | 5560 | 0 |
| 423 | 20230615 | 115300 | 852563240 | 5560 | 5560 | 5560 | 5560 | 0 |
| 424 | 20230615 | 115200 | 852563240 | 5560 | 5560 | 5560 | 5560 | 0 |
| 425 | 20230615 | 115100 | 852563240 | 5560 | 5550 | 5560 | 5550 | 230 |
| 426 | 20230615 | 115000 | 851286440 | 5560 | 5560 | 5560 | 5560 | 0 |
| 427 | 20230615 | 114900 | 851286440 | 5560 | 5560 | 5560 | 5560 | 0 |
| 428 | 20230615 | 114800 | 851286440 | 5560 | 5560 | 5560 | 5560 | 1363 |
| 429 | 20230615 | 114700 | 843708160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 430 | 20230615 | 114600 | 843708160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 431 | 20230615 | 114500 | 843708160 | 5560 | 5560 | 5560 | 5560 | 79 |
| 432 | 20230615 | 114400 | 843268920 | 5560 | 5560 | 5560 | 5560 | 350 |
| 433 | 20230615 | 114300 | 841322920 | 5550 | 5550 | 5550 | 5550 | 50 |
| 434 | 20230615 | 114200 | 841045420 | 5550 | 5550 | 5550 | 5550 | 6 |
| 435 | 20230615 | 114100 | 841012120 | 5550 | 5550 | 5550 | 5550 | 0 |
| 436 | 20230615 | 114000 | 841012120 | 5550 | 5550 | 5550 | 5550 | 237 |
| 437 | 20230615 | 113900 | 839696770 | 5550 | 5550 | 5550 | 5550 | 0 |
| 438 | 20230615 | 113800 | 839696770 | 5550 | 5550 | 5550 | 5550 | 0 |
| 439 | 20230615 | 113700 | 839696770 | 5550 | 5560 | 5560 | 5550 | 161 |
| 440 | 20230615 | 113600 | 838803210 | 5570 | 5570 | 5570 | 5570 | 1 |
| 441 | 20230615 | 113500 | 838797640 | 5560 | 5550 | 5560 | 5550 | 220 |
| 442 | 20230615 | 113400 | 837574640 | 5550 | 5550 | 5550 | 5550 | 3 |
| 443 | 20230615 | 113300 | 837557990 | 5540 | 5540 | 5540 | 5540 | 268 |
| 444 | 20230615 | 113200 | 836073270 | 5520 | 5520 | 5520 | 5520 | 0 |
| 445 | 20230615 | 113100 | 836073270 | 5520 | 5520 | 5520 | 5520 | 0 |
| 446 | 20230615 | 113000 | 836073270 | 5520 | 5520 | 5520 | 5520 | 0 |
| 447 | 20230615 | 112900 | 836073270 | 5520 | 5520 | 5520 | 5520 | 0 |
| 448 | 20230615 | 112800 | 836073270 | 5520 | 5520 | 5520 | 5520 | 0 |
| 449 | 20230615 | 112700 | 836073270 | 5520 | 5520 | 5520 | 5520 | 262 |
| 450 | 20230615 | 112600 | 834627030 | 5540 | 5510 | 5540 | 5510 | 42 |
| 451 | 20230615 | 112500 | 834395560 | 5520 | 5530 | 5530 | 5520 | 3040 |
| 452 | 20230615 | 112400 | 817604360 | 5520 | 5520 | 5520 | 5520 | 0 |
| 453 | 20230615 | 112300 | 817604360 | 5520 | 5520 | 5520 | 5520 | 0 |
| 454 | 20230615 | 112200 | 817604360 | 5520 | 5520 | 5520 | 5520 | 10 |
| 455 | 20230615 | 112100 | 817549160 | 5520 | 5520 | 5520 | 5520 | 857 |
| 456 | 20230615 | 112000 | 812818520 | 5510 | 5500 | 5510 | 5500 | 623 |
| 457 | 20230615 | 111900 | 809390290 | 5500 | 5500 | 5500 | 5500 | 1 |
| 458 | 20230615 | 111800 | 809384790 | 5500 | 5500 | 5500 | 5500 | 1000 |
| 459 | 20230615 | 111700 | 803884790 | 5500 | 5500 | 5500 | 5500 | 33 |
| 460 | 20230615 | 111600 | 803703290 | 5500 | 5500 | 5500 | 5500 | 0 |
| 461 | 20230615 | 111500 | 803703290 | 5500 | 5500 | 5500 | 5500 | 15 |
| 462 | 20230615 | 111400 | 803620790 | 5500 | 5500 | 5500 | 5500 | 20 |
| 463 | 20230615 | 111300 | 803510790 | 5500 | 5500 | 5500 | 5500 | 103 |
| 464 | 20230615 | 111200 | 802944290 | 5500 | 5500 | 5500 | 5500 | 3367 |
| 465 | 20230615 | 111100 | 784425790 | 5510 | 5510 | 5510 | 5510 | 340 |
| 466 | 20230615 | 111000 | 782552390 | 5510 | 5510 | 5510 | 5510 | 581 |
| 467 | 20230615 | 110900 | 779351080 | 5510 | 5510 | 5510 | 5510 | 16 |
| 468 | 20230615 | 110800 | 779262920 | 5510 | 5510 | 5510 | 5510 | 684 |
| 469 | 20230615 | 110700 | 775494080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 470 | 20230615 | 110600 | 775494080 | 5510 | 5510 | 5510 | 5510 | 0 |
| 471 | 20230615 | 110500 | 775494080 | 5510 | 5510 | 5510 | 5510 | 3 |
| 472 | 20230615 | 110400 | 775477550 | 5510 | 5520 | 5520 | 5510 | 102 |
| 473 | 20230615 | 110300 | 774915510 | 5520 | 5520 | 5520 | 5520 | 728 |
| 474 | 20230615 | 110200 | 770896950 | 5530 | 5530 | 5530 | 5530 | 12 |
| 475 | 20230615 | 110100 | 770830590 | 5530 | 5530 | 5530 | 5530 | 1192 |
| 476 | 20230615 | 110000 | 764238830 | 5530 | 5530 | 5530 | 5530 | 1 |
| 477 | 20230615 | 105900 | 764233300 | 5510 | 5520 | 5520 | 5510 | 445 |
| 478 | 20230615 | 105800 | 761780250 | 5520 | 5520 | 5520 | 5520 | 0 |
| 479 | 20230615 | 105700 | 761780250 | 5520 | 5530 | 5530 | 5520 | 130 |
| 480 | 20230615 | 105600 | 761062350 | 5520 | 5520 | 5520 | 5520 | 13 |
| 481 | 20230615 | 105500 | 760990590 | 5530 | 5520 | 5530 | 5520 | 101 |
| 482 | 20230615 | 105400 | 760433060 | 5520 | 5520 | 5520 | 5520 | 1909 |
| 483 | 20230615 | 105300 | 749895380 | 5510 | 5530 | 5530 | 5510 | 3548 |
| 484 | 20230615 | 105200 | 730301480 | 5530 | 5530 | 5530 | 5530 | 500 |
| 485 | 20230615 | 105100 | 727536480 | 5540 | 5550 | 5550 | 5540 | 4431 |
| 486 | 20230615 | 105000 | 702982710 | 5550 | 5550 | 5550 | 5550 | 109 |
| 487 | 20230615 | 104900 | 702377760 | 5550 | 5550 | 5550 | 5550 | 4061 |
| 488 | 20230615 | 104800 | 679839210 | 5560 | 5570 | 5570 | 5560 | 3089 |
| 489 | 20230615 | 104700 | 662655830 | 5570 | 5570 | 5570 | 5570 | 3 |
| 490 | 20230615 | 104600 | 662639120 | 5570 | 5570 | 5570 | 5570 | 170 |
| 491 | 20230615 | 104500 | 661692220 | 5570 | 5570 | 5570 | 5570 | 0 |
| 492 | 20230615 | 104400 | 661692220 | 5570 | 5570 | 5570 | 5570 | 508 |
| 493 | 20230615 | 104300 | 658862660 | 5570 | 5570 | 5570 | 5570 | 858 |
| 494 | 20230615 | 104200 | 654083600 | 5570 | 5570 | 5580 | 5570 | 256 |
| 495 | 20230615 | 104100 | 652657280 | 5580 | 5580 | 5580 | 5580 | 0 |
| 496 | 20230615 | 104000 | 652657280 | 5580 | 5580 | 5580 | 5580 | 0 |
| 497 | 20230615 | 103900 | 652657280 | 5580 | 5580 | 5580 | 5580 | 0 |
| 498 | 20230615 | 103800 | 652657280 | 5580 | 5580 | 5580 | 5580 | 134 |
| 499 | 20230615 | 103700 | 651909560 | 5580 | 5580 | 5580 | 5580 | 25 |
| 500 | 20230615 | 103600 | 651770060 | 5590 | 5590 | 5590 | 5590 | 5 |
| 501 | 20230615 | 103500 | 651742110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 502 | 20230615 | 103400 | 651742110 | 5570 | 5570 | 5570 | 5570 | 1 |
| 503 | 20230615 | 103300 | 651736540 | 5590 | 5590 | 5590 | 5590 | 0 |
| 504 | 20230615 | 103200 | 651736540 | 5590 | 5570 | 5590 | 5570 | 530 |
| 505 | 20230615 | 103100 | 648784350 | 5570 | 5570 | 5570 | 5570 | 50 |
| 506 | 20230615 | 103000 | 648505850 | 5570 | 5550 | 5570 | 5550 | 3655 |
| 507 | 20230615 | 102900 | 628185640 | 5550 | 5550 | 5560 | 5550 | 2349 |
| 508 | 20230615 | 102800 | 615132690 | 5560 | 5550 | 5560 | 5550 | 2673 |
| 509 | 20230615 | 102700 | 600275810 | 5550 | 5550 | 5550 | 5550 | 80 |
| 510 | 20230615 | 102600 | 599831810 | 5550 | 5570 | 5570 | 5550 | 4775 |
| 511 | 20230615 | 102500 | 573306370 | 5570 | 5570 | 5570 | 5570 | 378 |
| 512 | 20230615 | 102400 | 571200910 | 5600 | 5600 | 5600 | 5600 | 0 |
| 513 | 20230615 | 102300 | 571200910 | 5600 | 5600 | 5600 | 5590 | 9 |
| 514 | 20230615 | 102200 | 571150520 | 5580 | 5580 | 5580 | 5580 | 654 |
| 515 | 20230615 | 102100 | 567501200 | 5580 | 5580 | 5580 | 5580 | 550 |
| 516 | 20230615 | 102000 | 564432200 | 5580 | 5580 | 5580 | 5580 | 922 |
| 517 | 20230615 | 101900 | 559287440 | 5580 | 5580 | 5580 | 5580 | 180 |
| 518 | 20230615 | 101800 | 558283040 | 5580 | 5590 | 5590 | 5580 | 1934 |
| 519 | 20230615 | 101700 | 547476680 | 5590 | 5590 | 5590 | 5590 | 408 |
| 520 | 20230615 | 101600 | 545195960 | 5600 | 5600 | 5600 | 5600 | 30 |
| 521 | 20230615 | 101500 | 545027960 | 5600 | 5600 | 5600 | 5600 | 0 |
| 522 | 20230615 | 101400 | 545027960 | 5600 | 5600 | 5600 | 5600 | 10 |
| 523 | 20230615 | 101300 | 544971960 | 5600 | 5600 | 5600 | 5600 | 120 |
| 524 | 20230615 | 101200 | 544299960 | 5600 | 5600 | 5600 | 5600 | 679 |
| 525 | 20230615 | 101100 | 540497560 | 5600 | 5600 | 5600 | 5600 | 234 |
| 526 | 20230615 | 101000 | 539187160 | 5600 | 5600 | 5600 | 5600 | 335 |
| 527 | 20230615 | 100900 | 537311160 | 5610 | 5600 | 5610 | 5600 | 1243 |
| 528 | 20230615 | 100800 | 530350350 | 5600 | 5610 | 5610 | 5600 | 126 |
| 529 | 20230615 | 100700 | 529643690 | 5610 | 5610 | 5610 | 5610 | 0 |
| 530 | 20230615 | 100600 | 529643690 | 5610 | 5610 | 5610 | 5610 | 289 |
| 531 | 20230615 | 100500 | 528022400 | 5600 | 5600 | 5600 | 5600 | 148 |
| 532 | 20230615 | 100400 | 527193600 | 5590 | 5590 | 5590 | 5590 | 17 |
| 533 | 20230615 | 100300 | 527098570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 534 | 20230615 | 100200 | 527098570 | 5580 | 5580 | 5580 | 5580 | 20 |
| 535 | 20230615 | 100100 | 526986970 | 5570 | 5570 | 5570 | 5570 | 48 |
| 536 | 20230615 | 100000 | 526719610 | 5570 | 5560 | 5570 | 5560 | 190 |
| 537 | 20230615 | 095900 | 525661410 | 5560 | 5560 | 5560 | 5560 | 930 |
| 538 | 20230615 | 095800 | 520490610 | 5560 | 5560 | 5600 | 5560 | 2626 |
| 539 | 20230615 | 095700 | 505889950 | 5560 | 5580 | 5580 | 5560 | 4266 |
| 540 | 20230615 | 095600 | 482093930 | 5580 | 5590 | 5590 | 5580 | 1081 |
| 541 | 20230615 | 095500 | 476059940 | 5580 | 5580 | 5590 | 5580 | 651 |
| 542 | 20230615 | 095400 | 472427260 | 5580 | 5590 | 5590 | 5580 | 440 |
| 543 | 20230615 | 095300 | 469967760 | 5600 | 5600 | 5600 | 5600 | 9 |
| 544 | 20230615 | 095200 | 469917360 | 5600 | 5610 | 5610 | 5600 | 1269 |
| 545 | 20230615 | 095100 | 462798910 | 5620 | 5610 | 5630 | 5610 | 21 |
| 546 | 20230615 | 095000 | 462680970 | 5620 | 5620 | 5620 | 5620 | 293 |
| 547 | 20230615 | 094900 | 461034310 | 5600 | 5600 | 5600 | 5600 | 129 |
| 548 | 20230615 | 094800 | 460311910 | 5630 | 5630 | 5630 | 5620 | 33 |
| 549 | 20230615 | 094700 | 460126130 | 5630 | 5600 | 5630 | 5590 | 3997 |
| 550 | 20230615 | 094600 | 437662450 | 5600 | 5600 | 5600 | 5590 | 950 |
| 551 | 20230615 | 094500 | 432342560 | 5580 | 5580 | 5580 | 5580 | 0 |
| 552 | 20230615 | 094400 | 432342560 | 5580 | 5590 | 5590 | 5580 | 1863 |
| 553 | 20230615 | 094300 | 421945550 | 5590 | 5590 | 5590 | 5590 | 2 |
| 554 | 20230615 | 094200 | 421934370 | 5590 | 5590 | 5590 | 5590 | 16 |
| 555 | 20230615 | 094100 | 421844930 | 5580 | 5580 | 5580 | 5580 | 0 |
| 556 | 20230615 | 094000 | 421844930 | 5580 | 5590 | 5590 | 5580 | 225 |
| 557 | 20230615 | 093900 | 420587270 | 5590 | 5590 | 5590 | 5580 | 874 |
| 558 | 20230615 | 093800 | 415707220 | 5590 | 5600 | 5600 | 5590 | 480 |
| 559 | 20230615 | 093700 | 413023930 | 5600 | 5600 | 5600 | 5600 | 603 |
| 560 | 20230615 | 093600 | 409647130 | 5620 | 5620 | 5620 | 5620 | 100 |
| 561 | 20230615 | 093500 | 409085130 | 5610 | 5620 | 5620 | 5600 | 3994 |
| 562 | 20230615 | 093400 | 386679300 | 5620 | 5620 | 5620 | 5620 | 131 |
| 563 | 20230615 | 093300 | 385943080 | 5620 | 5620 | 5620 | 5620 | 124 |
| 564 | 20230615 | 093200 | 385246200 | 5620 | 5600 | 5620 | 5600 | 21 |
| 565 | 20230615 | 093100 | 385128580 | 5600 | 5620 | 5620 | 5600 | 567 |
| 566 | 20230615 | 093000 | 381952440 | 5620 | 5600 | 5620 | 5600 | 28 |
| 567 | 20230615 | 092900 | 381795470 | 5610 | 5600 | 5610 | 5600 | 647 |
| 568 | 20230615 | 092800 | 378169200 | 5620 | 5610 | 5630 | 5600 | 4171 |
| 569 | 20230615 | 092700 | 354772010 | 5640 | 5630 | 5640 | 5630 | 2009 |
| 570 | 20230615 | 092600 | 343461270 | 5650 | 5600 | 5650 | 5600 | 1757 |
| 571 | 20230615 | 092500 | 333598720 | 5610 | 5610 | 5610 | 5610 | 405 |
| 572 | 20230615 | 092400 | 331326670 | 5630 | 5610 | 5630 | 5610 | 18 |
| 573 | 20230615 | 092300 | 331225670 | 5610 | 5660 | 5660 | 5610 | 4834 |
| 574 | 20230615 | 092200 | 304000420 | 5650 | 5630 | 5650 | 5630 | 2577 |
| 575 | 20230615 | 092100 | 289457280 | 5620 | 5620 | 5650 | 5620 | 1670 |
| 576 | 20230615 | 092000 | 280045850 | 5620 | 5620 | 5640 | 5620 | 1094 |
| 577 | 20230615 | 091900 | 273896110 | 5620 | 5640 | 5640 | 5620 | 15 |
| 578 | 20230615 | 091800 | 273811530 | 5640 | 5630 | 5640 | 5630 | 2644 |
| 579 | 20230615 | 091700 | 258910610 | 5630 | 5640 | 5640 | 5630 | 700 |
| 580 | 20230615 | 091600 | 254965370 | 5640 | 5630 | 5640 | 5630 | 2827 |
| 581 | 20230615 | 091500 | 239026520 | 5610 | 5640 | 5640 | 5610 | 179 |
| 582 | 20230615 | 091400 | 238018370 | 5640 | 5610 | 5640 | 5610 | 5481 |
| 583 | 20230615 | 091300 | 207183830 | 5600 | 5590 | 5610 | 5590 | 845 |
| 584 | 20230615 | 091200 | 202449030 | 5580 | 5590 | 5590 | 5580 | 516 |
| 585 | 20230615 | 091100 | 199567940 | 5590 | 5580 | 5590 | 5580 | 920 |
| 586 | 20230615 | 091000 | 194430740 | 5580 | 5580 | 5600 | 5580 | 5914 |
| 587 | 20230615 | 090900 | 161427430 | 5580 | 5610 | 5610 | 5580 | 2960 |
| 588 | 20230615 | 090800 | 144869770 | 5610 | 5620 | 5620 | 5610 | 350 |
| 589 | 20230615 | 090700 | 142906170 | 5630 | 5600 | 5630 | 5600 | 314 |
| 590 | 20230615 | 090600 | 141142690 | 5630 | 5600 | 5630 | 5600 | 2584 |
| 591 | 20230615 | 090500 | 126637020 | 5590 | 5620 | 5620 | 5590 | 1993 |
| 592 | 20230615 | 090400 | 115475160 | 5620 | 5630 | 5630 | 5620 | 1574 |
| 593 | 20230615 | 090300 | 106624550 | 5620 | 5620 | 5640 | 5610 | 2319 |
| 594 | 20230615 | 090200 | 93570060 | 5610 | 5600 | 5610 | 5600 | 1466 |
| 595 | 20230615 | 090100 | 85358450 | 5610 | 5590 | 5640 | 5590 | 3508 |
| 596 | 20230615 | 090000 | 65662410 | 5580 | 5590 | 5640 | 5570 | 11740 |