29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 2120 |
| 3 | 20230615 | 185500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20230615 | 185400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20230615 | 185300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20230615 | 185200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20230615 | 185100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20230615 | 185000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20230615 | 184900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20230615 | 184800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20230615 | 184700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20230615 | 184600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20230615 | 184500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20230615 | 184400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20230615 | 184300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20230615 | 184200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20230615 | 184100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20230615 | 184000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20230615 | 183900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20230615 | 183800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20230615 | 183700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20230615 | 183600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20230615 | 183500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20230615 | 183400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20230615 | 183300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20230615 | 183200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20230615 | 183100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20230615 | 183000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20230615 | 182900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20230615 | 182800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20230615 | 182700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20230615 | 182600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 2120 |
| 33 | 20230615 | 182500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20230615 | 182400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20230615 | 182300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20230615 | 182200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20230615 | 182100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20230615 | 182000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20230615 | 181900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20230615 | 181800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20230615 | 181700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20230615 | 181600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20230615 | 181500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20230615 | 181400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20230615 | 181300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20230615 | 181200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20230615 | 181100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20230615 | 181000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20230615 | 180900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20230615 | 180800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20230615 | 180700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20230615 | 180600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20230615 | 180500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20230615 | 180400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20230615 | 180300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20230615 | 180200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20230615 | 180100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20230615 | 180000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20230615 | 175900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20230615 | 175800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20230615 | 175700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20230615 | 175600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 2120 |
| 63 | 20230615 | 175500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20230615 | 175400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20230615 | 175300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20230615 | 175200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20230615 | 175100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20230615 | 175000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20230615 | 174900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20230615 | 174800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20230615 | 174700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20230615 | 174600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20230615 | 174500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20230615 | 174400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20230615 | 174300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20230615 | 174200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20230615 | 174100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20230615 | 174000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20230615 | 173900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20230615 | 173800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20230615 | 173700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20230615 | 173600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20230615 | 173500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20230615 | 173400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20230615 | 173300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20230615 | 173200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20230615 | 173100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20230615 | 173000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20230615 | 172900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20230615 | 172800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20230615 | 172700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20230615 | 172600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 2120 |
| 93 | 20230615 | 172500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20230615 | 172400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20230615 | 172300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20230615 | 172200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20230615 | 172100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20230615 | 172000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20230615 | 171900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20230615 | 171800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20230615 | 171700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20230615 | 171600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20230615 | 171500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20230615 | 171400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20230615 | 171300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20230615 | 171200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20230615 | 171100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20230615 | 171000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20230615 | 170900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20230615 | 170800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20230615 | 170700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20230615 | 170600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20230615 | 170500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20230615 | 170400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20230615 | 170300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20230615 | 170200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20230615 | 170100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20230615 | 170000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20230615 | 165900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20230615 | 165800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20230615 | 165700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20230615 | 165600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 2120 |
| 123 | 20230615 | 165500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20230615 | 165400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20230615 | 165300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20230615 | 165200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20230615 | 165100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20230615 | 165000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20230615 | 164900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20230615 | 164800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20230615 | 164700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20230615 | 164600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20230615 | 164500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20230615 | 164400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20230615 | 164300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20230615 | 164200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20230615 | 164100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20230615 | 164000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20230615 | 163900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20230615 | 163800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20230615 | 163700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20230615 | 163600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20230615 | 163500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20230615 | 163400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20230615 | 163300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20230615 | 163200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20230615 | 163100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20230615 | 163000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20230615 | 162900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20230615 | 162800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20230615 | 162700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20230615 | 162600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 2120 |
| 153 | 20230615 | 162500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20230615 | 162400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20230615 | 162300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20230615 | 162200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20230615 | 162100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20230615 | 162000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20230615 | 161900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20230615 | 161800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20230615 | 161700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20230615 | 161600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20230615 | 161500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20230615 | 161400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20230615 | 161300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20230615 | 161200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20230615 | 161100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20230615 | 161000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20230615 | 160900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20230615 | 160800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20230615 | 160700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20230615 | 160600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20230615 | 160500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20230615 | 160400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20230615 | 160300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20230615 | 160200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20230615 | 160100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20230615 | 160000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20230615 | 155900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20230615 | 155800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20230615 | 155700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20230615 | 155600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 2120 |
| 183 | 20230615 | 155500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20230615 | 155400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20230615 | 155300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20230615 | 155200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20230615 | 155100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20230615 | 155000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20230615 | 154900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20230615 | 154800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20230615 | 154700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20230615 | 154600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20230615 | 154500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20230615 | 154400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 195 | 20230615 | 154300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 196 | 20230615 | 154200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20230615 | 154100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20230615 | 154000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 199 | 20230615 | 153900 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 200 | 20230615 | 153800 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 201 | 20230615 | 153700 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 202 | 20230615 | 153600 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 203 | 20230615 | 153500 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 204 | 20230615 | 153400 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 205 | 20230615 | 153300 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 206 | 20230615 | 153200 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 207 | 20230615 | 153100 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 0 |
| 208 | 20230615 | 153000 | 1182421550 | 6380 | 6380 | 6380 | 6380 | 2120 |
| 209 | 20230615 | 152900 | 1168895950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 210 | 20230615 | 152800 | 1168895950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 211 | 20230615 | 152700 | 1168895950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 212 | 20230615 | 152600 | 1168895950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 213 | 20230615 | 152500 | 1168895950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 214 | 20230615 | 152400 | 1168895950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 215 | 20230615 | 152300 | 1168895950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 216 | 20230615 | 152200 | 1168895950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 217 | 20230615 | 152100 | 1168895950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 218 | 20230615 | 152000 | 1168895950 | 6350 | 6350 | 6350 | 6350 | 0 |
| 219 | 20230615 | 151900 | 1168895950 | 6350 | 6350 | 6360 | 6320 | 759 |
| 220 | 20230615 | 151800 | 1164074910 | 6360 | 6370 | 6370 | 6360 | 183 |
| 221 | 20230615 | 151700 | 1162910820 | 6370 | 6370 | 6370 | 6360 | 469 |
| 222 | 20230615 | 151600 | 1159923590 | 6370 | 6370 | 6370 | 6360 | 126 |
| 223 | 20230615 | 151500 | 1159121370 | 6360 | 6370 | 6370 | 6360 | 199 |
| 224 | 20230615 | 151400 | 1157855520 | 6370 | 6360 | 6370 | 6360 | 154 |
| 225 | 20230615 | 151300 | 1156875450 | 6370 | 6370 | 6370 | 6360 | 259 |
| 226 | 20230615 | 151200 | 1155227450 | 6370 | 6360 | 6370 | 6360 | 52 |
| 227 | 20230615 | 151100 | 1154896520 | 6380 | 6360 | 6380 | 6360 | 250 |
| 228 | 20230615 | 151000 | 1153304820 | 6370 | 6370 | 6380 | 6370 | 491 |
| 229 | 20230615 | 150900 | 1150176840 | 6380 | 6380 | 6380 | 6370 | 86 |
| 230 | 20230615 | 150800 | 1149628180 | 6380 | 6360 | 6380 | 6360 | 57 |
| 231 | 20230615 | 150700 | 1149265310 | 6360 | 6380 | 6380 | 6360 | 2467 |
| 232 | 20230615 | 150600 | 1133530390 | 6390 | 6390 | 6390 | 6390 | 39 |
| 233 | 20230615 | 150500 | 1133281180 | 6390 | 6370 | 6390 | 6370 | 135 |
| 234 | 20230615 | 150400 | 1132418940 | 6370 | 6380 | 6380 | 6370 | 69 |
| 235 | 20230615 | 150300 | 1131979200 | 6380 | 6380 | 6380 | 6380 | 100 |
| 236 | 20230615 | 150200 | 1131341200 | 6370 | 6360 | 6370 | 6360 | 72 |
| 237 | 20230615 | 150100 | 1130882670 | 6370 | 6370 | 6370 | 6360 | 1842 |
| 238 | 20230615 | 150000 | 1119149140 | 6370 | 6370 | 6380 | 6370 | 1979 |
| 239 | 20230615 | 145900 | 1106534250 | 6370 | 6350 | 6370 | 6350 | 857 |
| 240 | 20230615 | 145800 | 1101077100 | 6370 | 6370 | 6370 | 6370 | 42 |
| 241 | 20230615 | 145700 | 1100809560 | 6370 | 6350 | 6370 | 6350 | 787 |
| 242 | 20230615 | 145600 | 1095809190 | 6350 | 6340 | 6350 | 6340 | 195 |
| 243 | 20230615 | 145500 | 1094572680 | 6340 | 6330 | 6340 | 6330 | 198 |
| 244 | 20230615 | 145400 | 1093318450 | 6340 | 6330 | 6340 | 6330 | 92 |
| 245 | 20230615 | 145300 | 1092735880 | 6330 | 6330 | 6330 | 6320 | 123 |
| 246 | 20230615 | 145200 | 1091957590 | 6340 | 6330 | 6340 | 6330 | 292 |
| 247 | 20230615 | 145100 | 1090109020 | 6330 | 6330 | 6330 | 6320 | 184 |
| 248 | 20230615 | 145000 | 1088944510 | 6320 | 6330 | 6330 | 6320 | 114 |
| 249 | 20230615 | 144900 | 1088223610 | 6320 | 6330 | 6330 | 6320 | 200 |
| 250 | 20230615 | 144800 | 1086958610 | 6330 | 6330 | 6330 | 6330 | 119 |
| 251 | 20230615 | 144700 | 1086205340 | 6330 | 6330 | 6330 | 6330 | 21 |
| 252 | 20230615 | 144600 | 1086072410 | 6330 | 6330 | 6330 | 6330 | 65 |
| 253 | 20230615 | 144500 | 1085660960 | 6330 | 6320 | 6330 | 6320 | 43 |
| 254 | 20230615 | 144400 | 1085388780 | 6320 | 6320 | 6320 | 6320 | 4 |
| 255 | 20230615 | 144300 | 1085363500 | 6330 | 6330 | 6340 | 6330 | 115 |
| 256 | 20230615 | 144200 | 1084635530 | 6330 | 6330 | 6330 | 6330 | 21 |
| 257 | 20230615 | 144100 | 1084502600 | 6330 | 6330 | 6330 | 6330 | 21 |
| 258 | 20230615 | 144000 | 1084369670 | 6330 | 6330 | 6330 | 6330 | 21 |
| 259 | 20230615 | 143900 | 1084236740 | 6330 | 6330 | 6330 | 6330 | 148 |
| 260 | 20230615 | 143800 | 1083299900 | 6320 | 6320 | 6320 | 6320 | 36 |
| 261 | 20230615 | 143700 | 1083072380 | 6310 | 6310 | 6310 | 6310 | 0 |
| 262 | 20230615 | 143600 | 1083072380 | 6310 | 6310 | 6310 | 6310 | 77 |
| 263 | 20230615 | 143500 | 1082586510 | 6290 | 6290 | 6290 | 6290 | 190 |
| 264 | 20230615 | 143400 | 1081391410 | 6290 | 6290 | 6290 | 6290 | 0 |
| 265 | 20230615 | 143300 | 1081391410 | 6290 | 6290 | 6290 | 6290 | 0 |
| 266 | 20230615 | 143200 | 1081391410 | 6290 | 6300 | 6300 | 6290 | 91 |
| 267 | 20230615 | 143100 | 1080818190 | 6300 | 6300 | 6300 | 6300 | 95 |
| 268 | 20230615 | 143000 | 1080219690 | 6300 | 6300 | 6300 | 6300 | 314 |
| 269 | 20230615 | 142900 | 1078241490 | 6300 | 6300 | 6300 | 6300 | 20 |
| 270 | 20230615 | 142800 | 1078115490 | 6300 | 6290 | 6300 | 6290 | 91 |
| 271 | 20230615 | 142700 | 1077542790 | 6290 | 6290 | 6290 | 6290 | 145 |
| 272 | 20230615 | 142600 | 1076630740 | 6290 | 6290 | 6300 | 6290 | 163 |
| 273 | 20230615 | 142500 | 1075605450 | 6300 | 6300 | 6300 | 6290 | 6 |
| 274 | 20230615 | 142400 | 1075567680 | 6290 | 6290 | 6290 | 6290 | 0 |
| 275 | 20230615 | 142300 | 1075567680 | 6290 | 6290 | 6290 | 6290 | 346 |
| 276 | 20230615 | 142200 | 1073391340 | 6290 | 6290 | 6290 | 6290 | 42 |
| 277 | 20230615 | 142100 | 1073127160 | 6290 | 6290 | 6290 | 6290 | 21 |
| 278 | 20230615 | 142000 | 1072995070 | 6280 | 6280 | 6280 | 6280 | 1053 |
| 279 | 20230615 | 141900 | 1066382230 | 6290 | 6290 | 6290 | 6290 | 0 |
| 280 | 20230615 | 141800 | 1066382230 | 6290 | 6280 | 6290 | 6280 | 234 |
| 281 | 20230615 | 141700 | 1064912680 | 6290 | 6290 | 6290 | 6290 | 1 |
| 282 | 20230615 | 141600 | 1064906390 | 6290 | 6290 | 6290 | 6290 | 30 |
| 283 | 20230615 | 141500 | 1064717690 | 6290 | 6290 | 6290 | 6290 | 100 |
| 284 | 20230615 | 141400 | 1064088690 | 6290 | 6290 | 6300 | 6290 | 110 |
| 285 | 20230615 | 141300 | 1063396740 | 6300 | 6280 | 6300 | 6280 | 128 |
| 286 | 20230615 | 141200 | 1062591610 | 6290 | 6290 | 6290 | 6290 | 99 |
| 287 | 20230615 | 141100 | 1061968900 | 6290 | 6290 | 6290 | 6290 | 82 |
| 288 | 20230615 | 141000 | 1061453120 | 6280 | 6280 | 6280 | 6280 | 41 |
| 289 | 20230615 | 140900 | 1061195640 | 6280 | 6280 | 6280 | 6280 | 982 |
| 290 | 20230615 | 140800 | 1055028680 | 6290 | 6290 | 6290 | 6290 | 0 |
| 291 | 20230615 | 140700 | 1055028680 | 6290 | 6280 | 6290 | 6280 | 92 |
| 292 | 20230615 | 140600 | 1054450820 | 6290 | 6290 | 6290 | 6290 | 92 |
| 293 | 20230615 | 140500 | 1053872140 | 6290 | 6290 | 6290 | 6290 | 1724 |
| 294 | 20230615 | 140400 | 1043028180 | 6290 | 6290 | 6290 | 6290 | 387 |
| 295 | 20230615 | 140300 | 1040593950 | 6290 | 6290 | 6290 | 6290 | 0 |
| 296 | 20230615 | 140200 | 1040593950 | 6290 | 6290 | 6290 | 6290 | 34 |
| 297 | 20230615 | 140100 | 1040380090 | 6290 | 6290 | 6290 | 6290 | 0 |
| 298 | 20230615 | 140000 | 1040380090 | 6290 | 6300 | 6300 | 6290 | 482 |
| 299 | 20230615 | 135900 | 1037345310 | 6300 | 6300 | 6300 | 6300 | 0 |
| 300 | 20230615 | 135800 | 1037345310 | 6300 | 6290 | 6300 | 6290 | 61 |
| 301 | 20230615 | 135700 | 1036961320 | 6300 | 6300 | 6300 | 6300 | 57 |
| 302 | 20230615 | 135600 | 1036602220 | 6300 | 6300 | 6300 | 6300 | 25 |
| 303 | 20230615 | 135500 | 1036444720 | 6310 | 6310 | 6310 | 6300 | 70 |
| 304 | 20230615 | 135400 | 1036003320 | 6310 | 6300 | 6310 | 6300 | 235 |
| 305 | 20230615 | 135300 | 1034522790 | 6300 | 6300 | 6300 | 6300 | 30 |
| 306 | 20230615 | 135200 | 1034333790 | 6290 | 6290 | 6290 | 6290 | 32 |
| 307 | 20230615 | 135100 | 1034132510 | 6290 | 6290 | 6290 | 6290 | 0 |
| 308 | 20230615 | 135000 | 1034132510 | 6290 | 6290 | 6290 | 6290 | 1 |
| 309 | 20230615 | 134900 | 1034126220 | 6290 | 6290 | 6290 | 6290 | 0 |
| 310 | 20230615 | 134800 | 1034126220 | 6290 | 6290 | 6290 | 6290 | 99 |
| 311 | 20230615 | 134700 | 1033503510 | 6310 | 6310 | 6310 | 6300 | 28 |
| 312 | 20230615 | 134600 | 1033327070 | 6290 | 6310 | 6310 | 6290 | 250 |
| 313 | 20230615 | 134500 | 1031754550 | 6290 | 6290 | 6290 | 6290 | 200 |
| 314 | 20230615 | 134400 | 1030496550 | 6300 | 6300 | 6300 | 6300 | 21 |
| 315 | 20230615 | 134300 | 1030364250 | 6310 | 6300 | 6310 | 6290 | 1371 |
| 316 | 20230615 | 134200 | 1021737460 | 6310 | 6310 | 6310 | 6310 | 41 |
| 317 | 20230615 | 134100 | 1021478750 | 6310 | 6310 | 6310 | 6310 | 2 |
| 318 | 20230615 | 134000 | 1021466130 | 6310 | 6300 | 6310 | 6300 | 69 |
| 319 | 20230615 | 133900 | 1021031370 | 6290 | 6300 | 6300 | 6290 | 89 |
| 320 | 20230615 | 133800 | 1020470680 | 6290 | 6290 | 6300 | 6290 | 501 |
| 321 | 20230615 | 133700 | 1017317490 | 6300 | 6300 | 6300 | 6300 | 0 |
| 322 | 20230615 | 133600 | 1017317490 | 6300 | 6310 | 6310 | 6290 | 3291 |
| 323 | 20230615 | 133500 | 996616610 | 6290 | 6310 | 6310 | 6290 | 147 |
| 324 | 20230615 | 133400 | 995691040 | 6310 | 6310 | 6310 | 6310 | 11 |
| 325 | 20230615 | 133300 | 995621630 | 6290 | 6300 | 6300 | 6290 | 206 |
| 326 | 20230615 | 133200 | 994323840 | 6290 | 6290 | 6290 | 6290 | 0 |
| 327 | 20230615 | 133100 | 994323840 | 6290 | 6290 | 6290 | 6290 | 108 |
| 328 | 20230615 | 133000 | 993644520 | 6290 | 6290 | 6290 | 6290 | 0 |
| 329 | 20230615 | 132900 | 993644520 | 6290 | 6300 | 6300 | 6290 | 100 |
| 330 | 20230615 | 132800 | 993014580 | 6330 | 6330 | 6330 | 6330 | 119 |
| 331 | 20230615 | 132700 | 992261310 | 6330 | 6300 | 6330 | 6300 | 172 |
| 332 | 20230615 | 132600 | 991173320 | 6300 | 6290 | 6300 | 6290 | 91 |
| 333 | 20230615 | 132500 | 990600920 | 6300 | 6320 | 6320 | 6300 | 292 |
| 334 | 20230615 | 132400 | 988760660 | 6320 | 6320 | 6320 | 6320 | 124 |
| 335 | 20230615 | 132300 | 987976980 | 6330 | 6330 | 6330 | 6330 | 206 |
| 336 | 20230615 | 132200 | 986673000 | 6320 | 6300 | 6320 | 6290 | 897 |
| 337 | 20230615 | 132100 | 981026860 | 6300 | 6340 | 6340 | 6300 | 514 |
| 338 | 20230615 | 132000 | 977784580 | 6340 | 6300 | 6340 | 6300 | 49 |
| 339 | 20230615 | 131900 | 977475840 | 6300 | 6320 | 6320 | 6300 | 1430 |
| 340 | 20230615 | 131800 | 968465870 | 6320 | 6320 | 6330 | 6310 | 623 |
| 341 | 20230615 | 131700 | 964530200 | 6340 | 6370 | 6370 | 6320 | 2600 |
| 342 | 20230615 | 131600 | 948014810 | 6370 | 6350 | 6390 | 6350 | 2085 |
| 343 | 20230615 | 131500 | 934714660 | 6350 | 6490 | 6530 | 6350 | 6409 |
| 344 | 20230615 | 131400 | 893366810 | 6530 | 6280 | 6530 | 6280 | 17644 |
| 345 | 20230615 | 131300 | 779838320 | 6280 | 6290 | 6290 | 6280 | 646 |
| 346 | 20230615 | 131200 | 775775080 | 6300 | 6300 | 6300 | 6300 | 14 |
| 347 | 20230615 | 131100 | 775686880 | 6290 | 6290 | 6290 | 6290 | 221 |
| 348 | 20230615 | 131000 | 774296790 | 6300 | 6310 | 6310 | 6290 | 373 |
| 349 | 20230615 | 130900 | 771945860 | 6310 | 6300 | 6310 | 6300 | 16 |
| 350 | 20230615 | 130800 | 771845010 | 6310 | 6310 | 6310 | 6300 | 150 |
| 351 | 20230615 | 130700 | 770899740 | 6310 | 6310 | 6310 | 6310 | 5 |
| 352 | 20230615 | 130600 | 770868190 | 6310 | 6310 | 6310 | 6310 | 0 |
| 353 | 20230615 | 130500 | 770868190 | 6310 | 6310 | 6310 | 6310 | 10 |
| 354 | 20230615 | 130400 | 770805090 | 6310 | 6310 | 6310 | 6310 | 0 |
| 355 | 20230615 | 130300 | 770805090 | 6310 | 6300 | 6310 | 6300 | 171 |
| 356 | 20230615 | 130200 | 769727770 | 6290 | 6290 | 6290 | 6290 | 0 |
| 357 | 20230615 | 130100 | 769727770 | 6290 | 6300 | 6300 | 6290 | 42 |
| 358 | 20230615 | 130000 | 769463380 | 6300 | 6300 | 6300 | 6300 | 61 |
| 359 | 20230615 | 125900 | 769079080 | 6300 | 6280 | 6300 | 6280 | 1459 |
| 360 | 20230615 | 125800 | 759889210 | 6290 | 6290 | 6290 | 6290 | 79 |
| 361 | 20230615 | 125700 | 759392300 | 6290 | 6290 | 6290 | 6290 | 1 |
| 362 | 20230615 | 125600 | 759386010 | 6290 | 6290 | 6290 | 6290 | 77 |
| 363 | 20230615 | 125500 | 758901680 | 6290 | 6290 | 6290 | 6290 | 16 |
| 364 | 20230615 | 125400 | 758801040 | 6290 | 6290 | 6290 | 6290 | 8 |
| 365 | 20230615 | 125300 | 758750720 | 6280 | 6280 | 6280 | 6280 | 31 |
| 366 | 20230615 | 125200 | 758556040 | 6280 | 6290 | 6290 | 6280 | 14 |
| 367 | 20230615 | 125100 | 758468040 | 6290 | 6290 | 6290 | 6290 | 84 |
| 368 | 20230615 | 125000 | 757939680 | 6280 | 6280 | 6280 | 6280 | 0 |
| 369 | 20230615 | 124900 | 757939680 | 6280 | 6280 | 6280 | 6280 | 5 |
| 370 | 20230615 | 124800 | 757908280 | 6280 | 6280 | 6280 | 6280 | 109 |
| 371 | 20230615 | 124700 | 757223760 | 6290 | 6280 | 6290 | 6280 | 150 |
| 372 | 20230615 | 124600 | 756280760 | 6290 | 6290 | 6290 | 6290 | 0 |
| 373 | 20230615 | 124500 | 756280760 | 6290 | 6290 | 6290 | 6290 | 50 |
| 374 | 20230615 | 124400 | 755966260 | 6290 | 6290 | 6290 | 6290 | 31 |
| 375 | 20230615 | 124300 | 755771270 | 6290 | 6290 | 6290 | 6290 | 6 |
| 376 | 20230615 | 124200 | 755733530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 377 | 20230615 | 124100 | 755733530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 378 | 20230615 | 124000 | 755733530 | 6300 | 6300 | 6300 | 6300 | 3 |
| 379 | 20230615 | 123900 | 755714630 | 6290 | 6290 | 6290 | 6290 | 120 |
| 380 | 20230615 | 123800 | 754959830 | 6290 | 6300 | 6300 | 6290 | 1005 |
| 381 | 20230615 | 123700 | 748638330 | 6290 | 6290 | 6290 | 6290 | 6 |
| 382 | 20230615 | 123600 | 748600590 | 6290 | 6290 | 6290 | 6290 | 0 |
| 383 | 20230615 | 123500 | 748600590 | 6290 | 6290 | 6290 | 6290 | 0 |
| 384 | 20230615 | 123400 | 748600590 | 6290 | 6290 | 6290 | 6290 | 29 |
| 385 | 20230615 | 123300 | 748418180 | 6300 | 6290 | 6300 | 6290 | 299 |
| 386 | 20230615 | 123200 | 746535470 | 6300 | 6300 | 6300 | 6300 | 3 |
| 387 | 20230615 | 123100 | 746516570 | 6300 | 6300 | 6300 | 6290 | 10 |
| 388 | 20230615 | 123000 | 746453630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 389 | 20230615 | 122900 | 746453630 | 6290 | 6290 | 6290 | 6290 | 29 |
| 390 | 20230615 | 122800 | 746271220 | 6290 | 6290 | 6290 | 6290 | 634 |
| 391 | 20230615 | 122700 | 742283360 | 6290 | 6290 | 6290 | 6290 | 400 |
| 392 | 20230615 | 122600 | 739767360 | 6290 | 6290 | 6290 | 6290 | 400 |
| 393 | 20230615 | 122500 | 737251360 | 6290 | 6300 | 6300 | 6290 | 94 |
| 394 | 20230615 | 122400 | 736659470 | 6300 | 6300 | 6300 | 6300 | 0 |
| 395 | 20230615 | 122300 | 736659470 | 6300 | 6290 | 6300 | 6290 | 130 |
| 396 | 20230615 | 122200 | 735840970 | 6290 | 6300 | 6300 | 6290 | 42 |
| 397 | 20230615 | 122100 | 735576680 | 6290 | 6290 | 6290 | 6290 | 1 |
| 398 | 20230615 | 122000 | 735570390 | 6300 | 6300 | 6300 | 6300 | 247 |
| 399 | 20230615 | 121900 | 734014290 | 6320 | 6320 | 6320 | 6320 | 13 |
| 400 | 20230615 | 121800 | 733932130 | 6320 | 6320 | 6320 | 6320 | 2 |
| 401 | 20230615 | 121700 | 733919490 | 6300 | 6310 | 6310 | 6300 | 1838 |
| 402 | 20230615 | 121600 | 722338580 | 6320 | 6320 | 6320 | 6320 | 13 |
| 403 | 20230615 | 121500 | 722256420 | 6320 | 6330 | 6330 | 6320 | 114 |
| 404 | 20230615 | 121400 | 721535030 | 6330 | 6330 | 6330 | 6330 | 14 |
| 405 | 20230615 | 121300 | 721446410 | 6330 | 6320 | 6330 | 6320 | 106 |
| 406 | 20230615 | 121200 | 720775520 | 6330 | 6330 | 6330 | 6330 | 1 |
| 407 | 20230615 | 121100 | 720769190 | 6340 | 6340 | 6340 | 6330 | 11 |
| 408 | 20230615 | 121000 | 720699470 | 6290 | 6290 | 6290 | 6290 | 0 |
| 409 | 20230615 | 120900 | 720699470 | 6290 | 6310 | 6310 | 6290 | 300 |
| 410 | 20230615 | 120800 | 718809510 | 6330 | 6330 | 6330 | 6330 | 300 |
| 411 | 20230615 | 120700 | 716910510 | 6330 | 6290 | 6330 | 6280 | 3636 |
| 412 | 20230615 | 120600 | 693982630 | 6290 | 6290 | 6290 | 6290 | 0 |
| 413 | 20230615 | 120500 | 693982630 | 6290 | 6290 | 6290 | 6290 | 2 |
| 414 | 20230615 | 120400 | 693970050 | 6320 | 6320 | 6320 | 6320 | 0 |
| 415 | 20230615 | 120300 | 693970050 | 6320 | 6320 | 6320 | 6320 | 72 |
| 416 | 20230615 | 120200 | 693515010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 417 | 20230615 | 120100 | 693515010 | 6320 | 6320 | 6320 | 6310 | 103 |
| 418 | 20230615 | 120000 | 692864060 | 6320 | 6290 | 6320 | 6290 | 1762 |
| 419 | 20230615 | 115900 | 681746840 | 6290 | 6290 | 6290 | 6290 | 2 |
| 420 | 20230615 | 115800 | 681734260 | 6290 | 6310 | 6310 | 6290 | 33 |
| 421 | 20230615 | 115700 | 681526660 | 6310 | 6310 | 6310 | 6310 | 81 |
| 422 | 20230615 | 115600 | 681015550 | 6310 | 6290 | 6310 | 6290 | 5 |
| 423 | 20230615 | 115500 | 680984080 | 6310 | 6310 | 6310 | 6310 | 3 |
| 424 | 20230615 | 115400 | 680965150 | 6290 | 6290 | 6290 | 6290 | 0 |
| 425 | 20230615 | 115300 | 680965150 | 6290 | 6290 | 6290 | 6290 | 710 |
| 426 | 20230615 | 115200 | 676499250 | 6300 | 6300 | 6300 | 6300 | 20 |
| 427 | 20230615 | 115100 | 676373250 | 6300 | 6300 | 6300 | 6300 | 1104 |
| 428 | 20230615 | 115000 | 669418050 | 6300 | 6300 | 6300 | 6300 | 279 |
| 429 | 20230615 | 114900 | 667660350 | 6290 | 6290 | 6290 | 6290 | 0 |
| 430 | 20230615 | 114800 | 667660350 | 6290 | 6290 | 6290 | 6290 | 0 |
| 431 | 20230615 | 114700 | 667660350 | 6290 | 6280 | 6290 | 6280 | 566 |
| 432 | 20230615 | 114600 | 664100520 | 6280 | 6280 | 6280 | 6280 | 504 |
| 433 | 20230615 | 114500 | 660935400 | 6280 | 6290 | 6290 | 6280 | 595 |
| 434 | 20230615 | 114400 | 657193470 | 6290 | 6290 | 6290 | 6290 | 0 |
| 435 | 20230615 | 114300 | 657193470 | 6290 | 6290 | 6290 | 6290 | 476 |
| 436 | 20230615 | 114200 | 654199430 | 6290 | 6290 | 6290 | 6290 | 455 |
| 437 | 20230615 | 114100 | 651337480 | 6290 | 6290 | 6290 | 6290 | 0 |
| 438 | 20230615 | 114000 | 651337480 | 6290 | 6290 | 6290 | 6290 | 46 |
| 439 | 20230615 | 113900 | 651048140 | 6290 | 6290 | 6290 | 6290 | 1016 |
| 440 | 20230615 | 113800 | 644657500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 441 | 20230615 | 113700 | 644657500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 442 | 20230615 | 113600 | 644657500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 443 | 20230615 | 113500 | 644657500 | 6290 | 6300 | 6300 | 6290 | 55 |
| 444 | 20230615 | 113400 | 644311040 | 6300 | 6300 | 6300 | 6300 | 1 |
| 445 | 20230615 | 113300 | 644304740 | 6300 | 6300 | 6300 | 6300 | 0 |
| 446 | 20230615 | 113200 | 644304740 | 6300 | 6300 | 6300 | 6300 | 108 |
| 447 | 20230615 | 113100 | 643624340 | 6290 | 6290 | 6290 | 6290 | 96 |
| 448 | 20230615 | 113000 | 643020500 | 6280 | 6280 | 6280 | 6280 | 279 |
| 449 | 20230615 | 112900 | 641268380 | 6270 | 6270 | 6270 | 6270 | 30 |
| 450 | 20230615 | 112800 | 641080280 | 6270 | 6270 | 6270 | 6270 | 237 |
| 451 | 20230615 | 112700 | 639594290 | 6280 | 6280 | 6280 | 6280 | 258 |
| 452 | 20230615 | 112600 | 637974050 | 6280 | 6280 | 6280 | 6280 | 4 |
| 453 | 20230615 | 112500 | 637948930 | 6280 | 6260 | 6280 | 6260 | 1016 |
| 454 | 20230615 | 112400 | 631588450 | 6260 | 6260 | 6270 | 6260 | 1173 |
| 455 | 20230615 | 112300 | 624244940 | 6260 | 6290 | 6290 | 6260 | 206 |
| 456 | 20230615 | 112200 | 622953290 | 6290 | 6270 | 6290 | 6270 | 503 |
| 457 | 20230615 | 112100 | 619799420 | 6290 | 6280 | 6290 | 6280 | 9 |
| 458 | 20230615 | 112000 | 619742890 | 6280 | 6280 | 6280 | 6280 | 42 |
| 459 | 20230615 | 111900 | 619479130 | 6280 | 6280 | 6280 | 6280 | 32 |
| 460 | 20230615 | 111800 | 619278170 | 6280 | 6270 | 6280 | 6270 | 270 |
| 461 | 20230615 | 111700 | 617585220 | 6280 | 6280 | 6280 | 6280 | 1 |
| 462 | 20230615 | 111600 | 617578940 | 6290 | 6290 | 6290 | 6290 | 8 |
| 463 | 20230615 | 111500 | 617528620 | 6270 | 6280 | 6280 | 6270 | 4752 |
| 464 | 20230615 | 111400 | 587697080 | 6290 | 6290 | 6290 | 6290 | 50 |
| 465 | 20230615 | 111300 | 587382580 | 6290 | 6290 | 6290 | 6290 | 751 |
| 466 | 20230615 | 111200 | 582658790 | 6310 | 6310 | 6310 | 6310 | 0 |
| 467 | 20230615 | 111100 | 582658790 | 6310 | 6310 | 6310 | 6310 | 0 |
| 468 | 20230615 | 111000 | 582658790 | 6310 | 6300 | 6310 | 6290 | 39 |
| 469 | 20230615 | 110900 | 582413390 | 6300 | 6300 | 6300 | 6300 | 112 |
| 470 | 20230615 | 110800 | 581707790 | 6300 | 6300 | 6300 | 6300 | 119 |
| 471 | 20230615 | 110700 | 580958090 | 6300 | 6290 | 6300 | 6290 | 161 |
| 472 | 20230615 | 110600 | 579944400 | 6290 | 6300 | 6300 | 6290 | 330 |
| 473 | 20230615 | 110500 | 577868400 | 6300 | 6300 | 6300 | 6300 | 1170 |
| 474 | 20230615 | 110400 | 570497400 | 6300 | 6300 | 6300 | 6300 | 300 |
| 475 | 20230615 | 110300 | 568607400 | 6300 | 6320 | 6320 | 6300 | 778 |
| 476 | 20230615 | 110200 | 563698850 | 6320 | 6320 | 6320 | 6310 | 152 |
| 477 | 20230615 | 110100 | 562739550 | 6310 | 6320 | 6320 | 6310 | 603 |
| 478 | 20230615 | 110000 | 558933830 | 6320 | 6330 | 6330 | 6320 | 399 |
| 479 | 20230615 | 105900 | 556412090 | 6330 | 6320 | 6330 | 6320 | 436 |
| 480 | 20230615 | 105800 | 553656490 | 6350 | 6350 | 6350 | 6350 | 0 |
| 481 | 20230615 | 105700 | 553656490 | 6350 | 6350 | 6350 | 6350 | 0 |
| 482 | 20230615 | 105600 | 553656490 | 6350 | 6350 | 6350 | 6350 | 0 |
| 483 | 20230615 | 105500 | 553656490 | 6350 | 6350 | 6350 | 6350 | 0 |
| 484 | 20230615 | 105400 | 553656490 | 6350 | 6350 | 6350 | 6350 | 488 |
| 485 | 20230615 | 105300 | 550557690 | 6350 | 6350 | 6350 | 6350 | 5 |
| 486 | 20230615 | 105200 | 550525940 | 6320 | 6320 | 6320 | 6320 | 79 |
| 487 | 20230615 | 105100 | 550026660 | 6320 | 6320 | 6320 | 6320 | 186 |
| 488 | 20230615 | 105000 | 548851140 | 6320 | 6350 | 6350 | 6320 | 1418 |
| 489 | 20230615 | 104900 | 539885070 | 6350 | 6360 | 6360 | 6350 | 500 |
| 490 | 20230615 | 104800 | 536709970 | 6350 | 6360 | 6360 | 6350 | 742 |
| 491 | 20230615 | 104700 | 531991120 | 6360 | 6360 | 6360 | 6360 | 200 |
| 492 | 20230615 | 104600 | 530719120 | 6360 | 6360 | 6360 | 6360 | 314 |
| 493 | 20230615 | 104500 | 528722080 | 6350 | 6350 | 6350 | 6350 | 0 |
| 494 | 20230615 | 104400 | 528722080 | 6350 | 6350 | 6350 | 6350 | 100 |
| 495 | 20230615 | 104300 | 528087080 | 6380 | 6360 | 6380 | 6360 | 61 |
| 496 | 20230615 | 104200 | 527698620 | 6360 | 6360 | 6360 | 6360 | 35 |
| 497 | 20230615 | 104100 | 527476020 | 6350 | 6350 | 6350 | 6350 | 0 |
| 498 | 20230615 | 104000 | 527476020 | 6350 | 6350 | 6350 | 6350 | 69 |
| 499 | 20230615 | 103900 | 527037870 | 6350 | 6350 | 6350 | 6350 | 809 |
| 500 | 20230615 | 103800 | 521900720 | 6350 | 6350 | 6350 | 6350 | 55 |
| 501 | 20230615 | 103700 | 521551470 | 6340 | 6340 | 6340 | 6340 | 0 |
| 502 | 20230615 | 103600 | 521551470 | 6340 | 6340 | 6340 | 6340 | 1 |
| 503 | 20230615 | 103500 | 521545130 | 6340 | 6340 | 6340 | 6340 | 9 |
| 504 | 20230615 | 103400 | 521488070 | 6340 | 6340 | 6340 | 6340 | 247 |
| 505 | 20230615 | 103300 | 519922090 | 6350 | 6350 | 6350 | 6350 | 6 |
| 506 | 20230615 | 103200 | 519883990 | 6330 | 6330 | 6340 | 6330 | 311 |
| 507 | 20230615 | 103100 | 517915350 | 6330 | 6340 | 6340 | 6330 | 68 |
| 508 | 20230615 | 103000 | 517484700 | 6340 | 6330 | 6340 | 6330 | 329 |
| 509 | 20230615 | 102900 | 515399130 | 6330 | 6340 | 6340 | 6330 | 915 |
| 510 | 20230615 | 102800 | 509599030 | 6340 | 6340 | 6340 | 6330 | 215 |
| 511 | 20230615 | 102700 | 508235990 | 6330 | 6340 | 6340 | 6330 | 407 |
| 512 | 20230615 | 102600 | 505655900 | 6340 | 6340 | 6340 | 6330 | 143 |
| 513 | 20230615 | 102500 | 504750080 | 6330 | 6340 | 6340 | 6330 | 1103 |
| 514 | 20230615 | 102400 | 497757120 | 6340 | 6350 | 6350 | 6340 | 1154 |
| 515 | 20230615 | 102300 | 490431910 | 6350 | 6380 | 6380 | 6350 | 672 |
| 516 | 20230615 | 102200 | 486161770 | 6370 | 6370 | 6370 | 6360 | 607 |
| 517 | 20230615 | 102100 | 482295240 | 6370 | 6380 | 6400 | 6370 | 2335 |
| 518 | 20230615 | 102000 | 467403020 | 6380 | 6390 | 6390 | 6380 | 42 |
| 519 | 20230615 | 101900 | 467135050 | 6390 | 6390 | 6390 | 6390 | 538 |
| 520 | 20230615 | 101800 | 463697230 | 6400 | 6400 | 6400 | 6400 | 640 |
| 521 | 20230615 | 101700 | 459601230 | 6400 | 6410 | 6410 | 6400 | 2148 |
| 522 | 20230615 | 101600 | 445836420 | 6410 | 6410 | 6410 | 6410 | 13 |
| 523 | 20230615 | 101500 | 445753090 | 6410 | 6410 | 6410 | 6410 | 62 |
| 524 | 20230615 | 101400 | 445355670 | 6410 | 6410 | 6410 | 6410 | 0 |
| 525 | 20230615 | 101300 | 445355670 | 6410 | 6420 | 6420 | 6410 | 13 |
| 526 | 20230615 | 101200 | 445272270 | 6410 | 6410 | 6410 | 6410 | 0 |
| 527 | 20230615 | 101100 | 445272270 | 6410 | 6410 | 6410 | 6410 | 29 |
| 528 | 20230615 | 101000 | 445086380 | 6410 | 6420 | 6420 | 6410 | 26 |
| 529 | 20230615 | 100900 | 444919520 | 6420 | 6410 | 6420 | 6410 | 158 |
| 530 | 20230615 | 100800 | 443906690 | 6410 | 6420 | 6430 | 6410 | 31 |
| 531 | 20230615 | 100700 | 443707950 | 6410 | 6410 | 6410 | 6410 | 0 |
| 532 | 20230615 | 100600 | 443707950 | 6410 | 6420 | 6420 | 6410 | 837 |
| 533 | 20230615 | 100500 | 438342230 | 6420 | 6420 | 6420 | 6420 | 185 |
| 534 | 20230615 | 100400 | 437154530 | 6420 | 6420 | 6420 | 6420 | 6 |
| 535 | 20230615 | 100300 | 437116010 | 6420 | 6420 | 6420 | 6420 | 160 |
| 536 | 20230615 | 100200 | 436088810 | 6420 | 6420 | 6420 | 6420 | 124 |
| 537 | 20230615 | 100100 | 435292730 | 6420 | 6420 | 6430 | 6420 | 19 |
| 538 | 20230615 | 100000 | 435170690 | 6420 | 6420 | 6420 | 6420 | 267 |
| 539 | 20230615 | 095900 | 433456550 | 6420 | 6430 | 6430 | 6420 | 2099 |
| 540 | 20230615 | 095800 | 419961980 | 6430 | 6430 | 6430 | 6430 | 35 |
| 541 | 20230615 | 095700 | 419736930 | 6430 | 6430 | 6430 | 6430 | 0 |
| 542 | 20230615 | 095600 | 419736930 | 6430 | 6430 | 6440 | 6430 | 69 |
| 543 | 20230615 | 095500 | 419292760 | 6430 | 6430 | 6430 | 6430 | 421 |
| 544 | 20230615 | 095400 | 416585730 | 6430 | 6450 | 6450 | 6430 | 3327 |
| 545 | 20230615 | 095300 | 395163500 | 6450 | 6460 | 6460 | 6450 | 237 |
| 546 | 20230615 | 095200 | 393634830 | 6450 | 6450 | 6450 | 6450 | 29 |
| 547 | 20230615 | 095100 | 393447780 | 6450 | 6450 | 6450 | 6450 | 157 |
| 548 | 20230615 | 095000 | 392435130 | 6450 | 6450 | 6450 | 6450 | 59 |
| 549 | 20230615 | 094900 | 392054580 | 6450 | 6450 | 6450 | 6450 | 1 |
| 550 | 20230615 | 094800 | 392048130 | 6450 | 6450 | 6450 | 6450 | 6 |
| 551 | 20230615 | 094700 | 392009430 | 6450 | 6460 | 6460 | 6450 | 126 |
| 552 | 20230615 | 094600 | 391195870 | 6460 | 6460 | 6460 | 6460 | 1 |
| 553 | 20230615 | 094500 | 391189410 | 6440 | 6440 | 6440 | 6440 | 376 |
| 554 | 20230615 | 094400 | 388767970 | 6440 | 6460 | 6460 | 6440 | 2 |
| 555 | 20230615 | 094300 | 388755070 | 6440 | 6460 | 6460 | 6440 | 665 |
| 556 | 20230615 | 094200 | 384468450 | 6460 | 6450 | 6460 | 6450 | 135 |
| 557 | 20230615 | 094100 | 383597640 | 6460 | 6450 | 6460 | 6450 | 321 |
| 558 | 20230615 | 094000 | 381527170 | 6460 | 6460 | 6460 | 6460 | 50 |
| 559 | 20230615 | 093900 | 381204170 | 6460 | 6460 | 6460 | 6460 | 11 |
| 560 | 20230615 | 093800 | 381133110 | 6440 | 6440 | 6440 | 6440 | 51 |
| 561 | 20230615 | 093700 | 380804670 | 6440 | 6450 | 6460 | 6440 | 345 |
| 562 | 20230615 | 093600 | 378579880 | 6450 | 6450 | 6450 | 6450 | 4 |
| 563 | 20230615 | 093500 | 378554080 | 6450 | 6460 | 6460 | 6450 | 4 |
| 564 | 20230615 | 093400 | 378528250 | 6440 | 6440 | 6440 | 6440 | 6 |
| 565 | 20230615 | 093300 | 378489610 | 6460 | 6460 | 6460 | 6460 | 111 |
| 566 | 20230615 | 093200 | 377772550 | 6460 | 6460 | 6460 | 6460 | 60 |
| 567 | 20230615 | 093100 | 377384950 | 6460 | 6460 | 6460 | 6460 | 67 |
| 568 | 20230615 | 093000 | 376952130 | 6450 | 6440 | 6450 | 6440 | 340 |
| 569 | 20230615 | 092900 | 374759190 | 6450 | 6450 | 6450 | 6450 | 22 |
| 570 | 20230615 | 092800 | 374617290 | 6450 | 6450 | 6450 | 6450 | 114 |
| 571 | 20230615 | 092700 | 373881990 | 6450 | 6450 | 6450 | 6450 | 31 |
| 572 | 20230615 | 092600 | 373682040 | 6440 | 6450 | 6450 | 6440 | 2198 |
| 573 | 20230615 | 092500 | 359514940 | 6430 | 6430 | 6440 | 6430 | 2562 |
| 574 | 20230615 | 092400 | 343020160 | 6440 | 6430 | 6440 | 6410 | 1938 |
| 575 | 20230615 | 092300 | 330587540 | 6430 | 6430 | 6430 | 6430 | 101 |
| 576 | 20230615 | 092200 | 329938110 | 6440 | 6440 | 6440 | 6420 | 790 |
| 577 | 20230615 | 092100 | 324857150 | 6440 | 6440 | 6440 | 6440 | 411 |
| 578 | 20230615 | 092000 | 322210310 | 6440 | 6440 | 6440 | 6440 | 837 |
| 579 | 20230615 | 091900 | 316820030 | 6440 | 6450 | 6450 | 6440 | 506 |
| 580 | 20230615 | 091800 | 313558390 | 6450 | 6440 | 6450 | 6440 | 396 |
| 581 | 20230615 | 091700 | 311007480 | 6430 | 6430 | 6430 | 6420 | 531 |
| 582 | 20230615 | 091600 | 307593260 | 6450 | 6410 | 6450 | 6410 | 398 |
| 583 | 20230615 | 091500 | 305027200 | 6410 | 6440 | 6450 | 6410 | 64 |
| 584 | 20230615 | 091400 | 304615360 | 6450 | 6410 | 6450 | 6410 | 1169 |
| 585 | 20230615 | 091300 | 297122030 | 6410 | 6440 | 6440 | 6410 | 758 |
| 586 | 20230615 | 091200 | 292251720 | 6440 | 6460 | 6460 | 6440 | 1345 |
| 587 | 20230615 | 091100 | 283573210 | 6450 | 6460 | 6460 | 6450 | 511 |
| 588 | 20230615 | 091000 | 280273060 | 6450 | 6450 | 6480 | 6450 | 2714 |
| 589 | 20230615 | 090900 | 262723130 | 6460 | 6430 | 6460 | 6430 | 351 |
| 590 | 20230615 | 090800 | 260457720 | 6430 | 6430 | 6440 | 6430 | 735 |
| 591 | 20230615 | 090700 | 255731590 | 6430 | 6470 | 6470 | 6380 | 3684 |
| 592 | 20230615 | 090600 | 232102430 | 6470 | 6470 | 6470 | 6390 | 7201 |
| 593 | 20230615 | 090500 | 185866600 | 6470 | 6430 | 6550 | 6410 | 19708 |
| 594 | 20230615 | 090400 | 57971350 | 6430 | 6410 | 6480 | 6390 | 3447 |
| 595 | 20230615 | 090300 | 35827440 | 6390 | 6370 | 6390 | 6360 | 1248 |
| 596 | 20230615 | 090200 | 27863550 | 6370 | 6310 | 6380 | 6310 | 1648 |
| 597 | 20230615 | 090100 | 17405190 | 6310 | 6350 | 6350 | 6300 | 104 |
| 598 | 20230615 | 090000 | 16746710 | 6350 | 6290 | 6350 | 6290 | 2657 |