28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 183300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 12775 |
| 3 | 20230615 | 183200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20230615 | 183100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20230615 | 183000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20230615 | 182900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20230615 | 182800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20230615 | 182700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20230615 | 182600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20230615 | 182500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20230615 | 182400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20230615 | 182300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20230615 | 182200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20230615 | 182100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20230615 | 182000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20230615 | 181900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20230615 | 181800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20230615 | 181700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20230615 | 181600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20230615 | 181500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20230615 | 181400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20230615 | 181300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20230615 | 181200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20230615 | 181100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20230615 | 181000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20230615 | 180900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20230615 | 180800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20230615 | 180700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20230615 | 180600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20230615 | 180500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20230615 | 180400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20230615 | 180300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 12775 |
| 33 | 20230615 | 180200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20230615 | 180100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20230615 | 180000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20230615 | 175900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20230615 | 175800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20230615 | 175700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20230615 | 175600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20230615 | 175500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20230615 | 175400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20230615 | 175300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20230615 | 175200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20230615 | 175100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20230615 | 175000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20230615 | 174900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20230615 | 174800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20230615 | 174700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20230615 | 174600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20230615 | 174500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20230615 | 174400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20230615 | 174300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20230615 | 174200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20230615 | 174100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20230615 | 174000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20230615 | 173900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20230615 | 173800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20230615 | 173700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20230615 | 173600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20230615 | 173500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20230615 | 173400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20230615 | 173300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 12775 |
| 63 | 20230615 | 173200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20230615 | 173100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20230615 | 173000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20230615 | 172900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20230615 | 172800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20230615 | 172700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20230615 | 172600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20230615 | 172500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20230615 | 172400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20230615 | 172300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20230615 | 172200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20230615 | 172100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20230615 | 172000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20230615 | 171900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20230615 | 171800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20230615 | 171700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20230615 | 171600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20230615 | 171500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20230615 | 171400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20230615 | 171300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20230615 | 171200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20230615 | 171100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20230615 | 171000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20230615 | 170900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20230615 | 170800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20230615 | 170700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20230615 | 170600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20230615 | 170500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20230615 | 170400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20230615 | 170300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 12775 |
| 93 | 20230615 | 170200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20230615 | 170100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20230615 | 170000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20230615 | 165900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20230615 | 165800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20230615 | 165700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20230615 | 165600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20230615 | 165500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20230615 | 165400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20230615 | 165300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20230615 | 165200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20230615 | 165100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20230615 | 165000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20230615 | 164900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20230615 | 164800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20230615 | 164700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20230615 | 164600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20230615 | 164500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20230615 | 164400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20230615 | 164300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20230615 | 164200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20230615 | 164100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20230615 | 164000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20230615 | 163900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20230615 | 163800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20230615 | 163700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20230615 | 163600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20230615 | 163500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20230615 | 163400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20230615 | 163300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 12775 |
| 123 | 20230615 | 163200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20230615 | 163100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20230615 | 163000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20230615 | 162900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20230615 | 162800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20230615 | 162700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20230615 | 162600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20230615 | 162500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20230615 | 162400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20230615 | 162300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20230615 | 162200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20230615 | 162100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20230615 | 162000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20230615 | 161900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20230615 | 161800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20230615 | 161700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20230615 | 161600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20230615 | 161500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20230615 | 161400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20230615 | 161300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20230615 | 161200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20230615 | 161100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20230615 | 161000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20230615 | 160900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20230615 | 160800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20230615 | 160700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20230615 | 160600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20230615 | 160500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20230615 | 160400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20230615 | 160300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 12775 |
| 153 | 20230615 | 160200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20230615 | 160100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20230615 | 160000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20230615 | 155900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20230615 | 155800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20230615 | 155700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20230615 | 155600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20230615 | 155500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20230615 | 155400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20230615 | 155300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20230615 | 155200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20230615 | 155100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20230615 | 155000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20230615 | 154900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20230615 | 154800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20230615 | 154700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20230615 | 154600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20230615 | 154500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20230615 | 154400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20230615 | 154300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20230615 | 154200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20230615 | 154100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20230615 | 154000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20230615 | 153900 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20230615 | 153800 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20230615 | 153700 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20230615 | 153600 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20230615 | 153500 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20230615 | 153400 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20230615 | 153300 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 12775 |
| 183 | 20230615 | 153200 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20230615 | 153100 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20230615 | 153000 | 2933417930 | 5690 | 5690 | 5690 | 5690 | 12775 |
| 186 | 20230615 | 152900 | 2860728180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 187 | 20230615 | 152800 | 2860728180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 188 | 20230615 | 152700 | 2860728180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 189 | 20230615 | 152600 | 2860728180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 190 | 20230615 | 152500 | 2860728180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 191 | 20230615 | 152400 | 2860728180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 192 | 20230615 | 152300 | 2860728180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 193 | 20230615 | 152200 | 2860728180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 194 | 20230615 | 152100 | 2860728180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 195 | 20230615 | 152000 | 2860728180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 196 | 20230615 | 151900 | 2860728180 | 5710 | 5700 | 5710 | 5690 | 3870 |
| 197 | 20230615 | 151800 | 2838656240 | 5710 | 5700 | 5710 | 5690 | 1601 |
| 198 | 20230615 | 151700 | 2829529010 | 5710 | 5710 | 5710 | 5710 | 2 |
| 199 | 20230615 | 151600 | 2829517590 | 5710 | 5700 | 5710 | 5700 | 57 |
| 200 | 20230615 | 151500 | 2829192660 | 5710 | 5700 | 5710 | 5700 | 544 |
| 201 | 20230615 | 151400 | 2826091730 | 5710 | 5700 | 5710 | 5700 | 789 |
| 202 | 20230615 | 151300 | 2821594340 | 5710 | 5700 | 5710 | 5700 | 2138 |
| 203 | 20230615 | 151200 | 2809403980 | 5710 | 5710 | 5710 | 5700 | 140 |
| 204 | 20230615 | 151100 | 2808604820 | 5700 | 5690 | 5700 | 5690 | 976 |
| 205 | 20230615 | 151000 | 2803045100 | 5700 | 5690 | 5700 | 5690 | 2117 |
| 206 | 20230615 | 150900 | 2790998510 | 5690 | 5710 | 5710 | 5690 | 4907 |
| 207 | 20230615 | 150800 | 2763066620 | 5710 | 5710 | 5710 | 5710 | 12 |
| 208 | 20230615 | 150700 | 2762998100 | 5710 | 5720 | 5720 | 5710 | 719 |
| 209 | 20230615 | 150600 | 2758890590 | 5720 | 5720 | 5720 | 5700 | 1482 |
| 210 | 20230615 | 150500 | 2750434140 | 5730 | 5720 | 5730 | 5710 | 2443 |
| 211 | 20230615 | 150400 | 2736460150 | 5710 | 5720 | 5720 | 5700 | 143 |
| 212 | 20230615 | 150300 | 2735643690 | 5720 | 5720 | 5720 | 5700 | 243 |
| 213 | 20230615 | 150200 | 2734256080 | 5720 | 5700 | 5720 | 5700 | 187 |
| 214 | 20230615 | 150100 | 2733186470 | 5720 | 5720 | 5730 | 5700 | 2941 |
| 215 | 20230615 | 150000 | 2716416760 | 5730 | 5690 | 5750 | 5680 | 3247 |
| 216 | 20230615 | 145900 | 2697886230 | 5700 | 5700 | 5710 | 5680 | 7679 |
| 217 | 20230615 | 145800 | 2654177760 | 5700 | 5730 | 5730 | 5700 | 14641 |
| 218 | 20230615 | 145700 | 2570557670 | 5730 | 5720 | 5750 | 5720 | 4489 |
| 219 | 20230615 | 145600 | 2544831940 | 5720 | 5770 | 5780 | 5710 | 8741 |
| 220 | 20230615 | 145500 | 2494750260 | 5770 | 5760 | 5800 | 5750 | 17094 |
| 221 | 20230615 | 145400 | 2395837590 | 5760 | 5740 | 5840 | 5740 | 57694 |
| 222 | 20230615 | 145300 | 2061106130 | 5720 | 5750 | 5760 | 5720 | 6381 |
| 223 | 20230615 | 145200 | 2024442460 | 5750 | 5690 | 5760 | 5690 | 23008 |
| 224 | 20230615 | 145100 | 1892499680 | 5700 | 5690 | 5700 | 5680 | 372 |
| 225 | 20230615 | 145000 | 1890385120 | 5680 | 5690 | 5690 | 5680 | 306 |
| 226 | 20230615 | 144900 | 1888646920 | 5680 | 5680 | 5680 | 5680 | 260 |
| 227 | 20230615 | 144800 | 1887170120 | 5690 | 5690 | 5690 | 5690 | 45 |
| 228 | 20230615 | 144700 | 1886914070 | 5700 | 5680 | 5700 | 5680 | 314 |
| 229 | 20230615 | 144600 | 1885129530 | 5680 | 5680 | 5680 | 5680 | 2900 |
| 230 | 20230615 | 144500 | 1868657530 | 5680 | 5680 | 5680 | 5680 | 299 |
| 231 | 20230615 | 144400 | 1866959210 | 5680 | 5690 | 5690 | 5680 | 278 |
| 232 | 20230615 | 144300 | 1865379530 | 5680 | 5690 | 5690 | 5680 | 218 |
| 233 | 20230615 | 144200 | 1864141270 | 5690 | 5680 | 5690 | 5680 | 235 |
| 234 | 20230615 | 144100 | 1862806430 | 5680 | 5680 | 5680 | 5680 | 312 |
| 235 | 20230615 | 144000 | 1861034270 | 5680 | 5680 | 5680 | 5680 | 793 |
| 236 | 20230615 | 143900 | 1856530030 | 5680 | 5680 | 5680 | 5680 | 714 |
| 237 | 20230615 | 143800 | 1852474510 | 5690 | 5690 | 5690 | 5690 | 213 |
| 238 | 20230615 | 143700 | 1851262540 | 5700 | 5700 | 5700 | 5690 | 314 |
| 239 | 20230615 | 143600 | 1849474870 | 5690 | 5690 | 5690 | 5690 | 214 |
| 240 | 20230615 | 143500 | 1848257210 | 5690 | 5700 | 5700 | 5690 | 1277 |
| 241 | 20230615 | 143400 | 1840978810 | 5710 | 5700 | 5710 | 5700 | 21 |
| 242 | 20230615 | 143300 | 1840859100 | 5710 | 5710 | 5710 | 5710 | 19 |
| 243 | 20230615 | 143200 | 1840750610 | 5710 | 5710 | 5710 | 5710 | 213 |
| 244 | 20230615 | 143100 | 1839534380 | 5710 | 5710 | 5710 | 5700 | 341 |
| 245 | 20230615 | 143000 | 1837589410 | 5710 | 5710 | 5720 | 5710 | 102 |
| 246 | 20230615 | 142900 | 1837006980 | 5710 | 5710 | 5720 | 5710 | 491 |
| 247 | 20230615 | 142800 | 1834200600 | 5710 | 5700 | 5710 | 5700 | 628 |
| 248 | 20230615 | 142700 | 1830615670 | 5710 | 5720 | 5720 | 5700 | 337 |
| 249 | 20230615 | 142600 | 1828692320 | 5720 | 5700 | 5720 | 5680 | 2291 |
| 250 | 20230615 | 142500 | 1815637740 | 5690 | 5680 | 5690 | 5680 | 3982 |
| 251 | 20230615 | 142400 | 1792984450 | 5690 | 5680 | 5690 | 5680 | 58 |
| 252 | 20230615 | 142300 | 1792654980 | 5680 | 5680 | 5680 | 5680 | 158 |
| 253 | 20230615 | 142200 | 1791757540 | 5690 | 5680 | 5690 | 5680 | 399 |
| 254 | 20230615 | 142100 | 1789491110 | 5680 | 5680 | 5680 | 5680 | 6 |
| 255 | 20230615 | 142000 | 1789457030 | 5680 | 5680 | 5680 | 5680 | 214 |
| 256 | 20230615 | 141900 | 1788241510 | 5680 | 5680 | 5680 | 5680 | 276 |
| 257 | 20230615 | 141800 | 1786673830 | 5680 | 5700 | 5700 | 5680 | 617 |
| 258 | 20230615 | 141700 | 1783163210 | 5680 | 5710 | 5710 | 5680 | 5092 |
| 259 | 20230615 | 141600 | 1754201530 | 5720 | 5730 | 5730 | 5720 | 232 |
| 260 | 20230615 | 141500 | 1752874320 | 5730 | 5700 | 5730 | 5700 | 12750 |
| 261 | 20230615 | 141400 | 1679973750 | 5700 | 5710 | 5710 | 5700 | 1314 |
| 262 | 20230615 | 141300 | 1672482950 | 5710 | 5700 | 5710 | 5700 | 1528 |
| 263 | 20230615 | 141200 | 1663761200 | 5710 | 5710 | 5710 | 5700 | 424 |
| 264 | 20230615 | 141100 | 1661342390 | 5700 | 5710 | 5710 | 5700 | 216 |
| 265 | 20230615 | 141000 | 1660111170 | 5710 | 5700 | 5710 | 5700 | 412 |
| 266 | 20230615 | 140900 | 1657760790 | 5700 | 5710 | 5710 | 5700 | 200 |
| 267 | 20230615 | 140800 | 1656619540 | 5710 | 5710 | 5710 | 5710 | 61 |
| 268 | 20230615 | 140700 | 1656271230 | 5700 | 5710 | 5710 | 5700 | 214 |
| 269 | 20230615 | 140600 | 1655051420 | 5700 | 5700 | 5700 | 5700 | 314 |
| 270 | 20230615 | 140500 | 1653261620 | 5700 | 5710 | 5710 | 5700 | 216 |
| 271 | 20230615 | 140400 | 1652030400 | 5700 | 5710 | 5710 | 5700 | 376 |
| 272 | 20230615 | 140300 | 1649885580 | 5710 | 5700 | 5710 | 5700 | 375 |
| 273 | 20230615 | 140200 | 1647746460 | 5710 | 5710 | 5710 | 5700 | 377 |
| 274 | 20230615 | 140100 | 1645595930 | 5710 | 5710 | 5710 | 5700 | 269 |
| 275 | 20230615 | 140000 | 1644062580 | 5700 | 5700 | 5700 | 5700 | 224 |
| 276 | 20230615 | 135900 | 1642785780 | 5710 | 5720 | 5720 | 5710 | 181 |
| 277 | 20230615 | 135800 | 1641752260 | 5720 | 5710 | 5720 | 5710 | 214 |
| 278 | 20230615 | 135700 | 1640530310 | 5720 | 5700 | 5720 | 5700 | 320 |
| 279 | 20230615 | 135600 | 1638704370 | 5710 | 5710 | 5710 | 5700 | 406 |
| 280 | 20230615 | 135500 | 1636388250 | 5710 | 5710 | 5710 | 5710 | 589 |
| 281 | 20230615 | 135400 | 1633025060 | 5710 | 5710 | 5710 | 5710 | 689 |
| 282 | 20230615 | 135300 | 1629090870 | 5710 | 5700 | 5710 | 5700 | 482 |
| 283 | 20230615 | 135200 | 1626339200 | 5720 | 5710 | 5720 | 5710 | 1943 |
| 284 | 20230615 | 135100 | 1615244660 | 5720 | 5730 | 5730 | 5700 | 222 |
| 285 | 20230615 | 135000 | 1613979210 | 5710 | 5670 | 5740 | 5670 | 5548 |
| 286 | 20230615 | 134900 | 1582262830 | 5680 | 5670 | 5680 | 5670 | 426 |
| 287 | 20230615 | 134800 | 1579845290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 288 | 20230615 | 134700 | 1579845290 | 5690 | 5690 | 5690 | 5680 | 760 |
| 289 | 20230615 | 134600 | 1575524480 | 5690 | 5690 | 5690 | 5680 | 217 |
| 290 | 20230615 | 134500 | 1574291890 | 5690 | 5670 | 5690 | 5670 | 1217 |
| 291 | 20230615 | 134400 | 1567381450 | 5680 | 5670 | 5680 | 5670 | 216 |
| 292 | 20230615 | 134300 | 1566156700 | 5680 | 5680 | 5680 | 5680 | 1 |
| 293 | 20230615 | 134200 | 1566151020 | 5670 | 5670 | 5670 | 5670 | 30 |
| 294 | 20230615 | 134100 | 1565980920 | 5670 | 5670 | 5670 | 5670 | 390 |
| 295 | 20230615 | 134000 | 1563769620 | 5670 | 5670 | 5670 | 5670 | 240 |
| 296 | 20230615 | 133900 | 1562408820 | 5670 | 5670 | 5680 | 5670 | 247 |
| 297 | 20230615 | 133800 | 1561008140 | 5700 | 5670 | 5700 | 5670 | 466 |
| 298 | 20230615 | 133700 | 1558365890 | 5670 | 5680 | 5680 | 5670 | 224 |
| 299 | 20230615 | 133600 | 1557095710 | 5670 | 5660 | 5670 | 5660 | 2415 |
| 300 | 20230615 | 133500 | 1543404800 | 5660 | 5660 | 5660 | 5660 | 234 |
| 301 | 20230615 | 133400 | 1542080360 | 5670 | 5660 | 5670 | 5660 | 824 |
| 302 | 20230615 | 133300 | 1537410410 | 5660 | 5660 | 5660 | 5660 | 295 |
| 303 | 20230615 | 133200 | 1535740710 | 5670 | 5660 | 5670 | 5660 | 215 |
| 304 | 20230615 | 133100 | 1534523800 | 5660 | 5660 | 5660 | 5660 | 214 |
| 305 | 20230615 | 133000 | 1533312560 | 5660 | 5660 | 5660 | 5660 | 919 |
| 306 | 20230615 | 132900 | 1528111020 | 5660 | 5660 | 5660 | 5660 | 6 |
| 307 | 20230615 | 132800 | 1528077060 | 5660 | 5660 | 5660 | 5660 | 302 |
| 308 | 20230615 | 132700 | 1526367740 | 5660 | 5660 | 5660 | 5660 | 214 |
| 309 | 20230615 | 132600 | 1525156500 | 5670 | 5660 | 5670 | 5660 | 215 |
| 310 | 20230615 | 132500 | 1523939590 | 5670 | 5670 | 5670 | 5660 | 3226 |
| 311 | 20230615 | 132400 | 1505650310 | 5670 | 5670 | 5670 | 5670 | 313 |
| 312 | 20230615 | 132300 | 1503875600 | 5670 | 5680 | 5680 | 5670 | 2354 |
| 313 | 20230615 | 132200 | 1490524880 | 5680 | 5680 | 5680 | 5680 | 267 |
| 314 | 20230615 | 132100 | 1489008320 | 5680 | 5690 | 5690 | 5680 | 2436 |
| 315 | 20230615 | 132000 | 1475159700 | 5690 | 5700 | 5700 | 5690 | 215 |
| 316 | 20230615 | 131900 | 1473936330 | 5700 | 5700 | 5710 | 5700 | 1825 |
| 317 | 20230615 | 131800 | 1463533780 | 5700 | 5700 | 5700 | 5700 | 1014 |
| 318 | 20230615 | 131700 | 1457753980 | 5700 | 5700 | 5700 | 5700 | 214 |
| 319 | 20230615 | 131600 | 1456534180 | 5710 | 5700 | 5710 | 5700 | 2 |
| 320 | 20230615 | 131500 | 1456522770 | 5700 | 5700 | 5710 | 5700 | 407 |
| 321 | 20230615 | 131400 | 1454201290 | 5700 | 5700 | 5700 | 5700 | 244 |
| 322 | 20230615 | 131300 | 1452810490 | 5710 | 5710 | 5710 | 5710 | 279 |
| 323 | 20230615 | 131200 | 1451217400 | 5710 | 5720 | 5720 | 5710 | 392 |
| 324 | 20230615 | 131100 | 1448977370 | 5710 | 5710 | 5710 | 5710 | 24 |
| 325 | 20230615 | 131000 | 1448840330 | 5710 | 5710 | 5710 | 5710 | 0 |
| 326 | 20230615 | 130900 | 1448840330 | 5710 | 5710 | 5710 | 5710 | 473 |
| 327 | 20230615 | 130800 | 1446139500 | 5720 | 5720 | 5720 | 5720 | 264 |
| 328 | 20230615 | 130700 | 1444629420 | 5720 | 5720 | 5720 | 5720 | 0 |
| 329 | 20230615 | 130600 | 1444629420 | 5720 | 5720 | 5720 | 5720 | 2 |
| 330 | 20230615 | 130500 | 1444617980 | 5720 | 5730 | 5730 | 5720 | 286 |
| 331 | 20230615 | 130400 | 1442979700 | 5730 | 5720 | 5730 | 5720 | 82 |
| 332 | 20230615 | 130300 | 1442509940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 333 | 20230615 | 130200 | 1442509940 | 5730 | 5730 | 5730 | 5730 | 194 |
| 334 | 20230615 | 130100 | 1441398320 | 5710 | 5710 | 5710 | 5710 | 10 |
| 335 | 20230615 | 130000 | 1441341220 | 5710 | 5730 | 5730 | 5710 | 323 |
| 336 | 20230615 | 125900 | 1439493060 | 5720 | 5720 | 5720 | 5720 | 180 |
| 337 | 20230615 | 125800 | 1438463460 | 5730 | 5730 | 5730 | 5730 | 164 |
| 338 | 20230615 | 125700 | 1437523740 | 5730 | 5730 | 5730 | 5730 | 0 |
| 339 | 20230615 | 125600 | 1437523740 | 5730 | 5730 | 5730 | 5730 | 0 |
| 340 | 20230615 | 125500 | 1437523740 | 5730 | 5730 | 5730 | 5730 | 0 |
| 341 | 20230615 | 125400 | 1437523740 | 5730 | 5730 | 5730 | 5730 | 0 |
| 342 | 20230615 | 125300 | 1437523740 | 5730 | 5720 | 5730 | 5720 | 268 |
| 343 | 20230615 | 125200 | 1435988110 | 5730 | 5720 | 5730 | 5720 | 20 |
| 344 | 20230615 | 125100 | 1435873600 | 5730 | 5720 | 5730 | 5720 | 6 |
| 345 | 20230615 | 125000 | 1435839270 | 5720 | 5710 | 5720 | 5710 | 2259 |
| 346 | 20230615 | 124900 | 1422940370 | 5700 | 5710 | 5710 | 5700 | 301 |
| 347 | 20230615 | 124800 | 1421224660 | 5710 | 5710 | 5710 | 5710 | 3 |
| 348 | 20230615 | 124700 | 1421207530 | 5710 | 5700 | 5710 | 5700 | 62 |
| 349 | 20230615 | 124600 | 1420854010 | 5710 | 5710 | 5710 | 5710 | 214 |
| 350 | 20230615 | 124500 | 1419632070 | 5710 | 5710 | 5710 | 5710 | 0 |
| 351 | 20230615 | 124400 | 1419632070 | 5710 | 5710 | 5710 | 5710 | 20 |
| 352 | 20230615 | 124300 | 1419517870 | 5710 | 5710 | 5710 | 5710 | 322 |
| 353 | 20230615 | 124200 | 1417679250 | 5710 | 5710 | 5710 | 5710 | 0 |
| 354 | 20230615 | 124100 | 1417679250 | 5710 | 5710 | 5710 | 5710 | 1956 |
| 355 | 20230615 | 124000 | 1406510490 | 5710 | 5710 | 5710 | 5710 | 30 |
| 356 | 20230615 | 123900 | 1406339190 | 5720 | 5720 | 5720 | 5720 | 513 |
| 357 | 20230615 | 123800 | 1403404830 | 5720 | 5720 | 5720 | 5720 | 250 |
| 358 | 20230615 | 123700 | 1401974830 | 5720 | 5720 | 5720 | 5720 | 2 |
| 359 | 20230615 | 123600 | 1401963390 | 5710 | 5710 | 5720 | 5710 | 747 |
| 360 | 20230615 | 123500 | 1397696570 | 5710 | 5710 | 5710 | 5710 | 0 |
| 361 | 20230615 | 123400 | 1397696570 | 5710 | 5710 | 5710 | 5710 | 0 |
| 362 | 20230615 | 123300 | 1397696570 | 5710 | 5710 | 5710 | 5710 | 0 |
| 363 | 20230615 | 123200 | 1397696570 | 5710 | 5700 | 5710 | 5700 | 204 |
| 364 | 20230615 | 123100 | 1396533730 | 5710 | 5710 | 5710 | 5710 | 265 |
| 365 | 20230615 | 123000 | 1395020580 | 5710 | 5710 | 5710 | 5710 | 10 |
| 366 | 20230615 | 122900 | 1394963480 | 5710 | 5700 | 5710 | 5700 | 301 |
| 367 | 20230615 | 122800 | 1393247770 | 5710 | 5710 | 5710 | 5710 | 20 |
| 368 | 20230615 | 122700 | 1393133570 | 5710 | 5710 | 5710 | 5710 | 0 |
| 369 | 20230615 | 122600 | 1393133570 | 5710 | 5710 | 5710 | 5710 | 179 |
| 370 | 20230615 | 122500 | 1392111480 | 5700 | 5700 | 5700 | 5700 | 100 |
| 371 | 20230615 | 122400 | 1391541480 | 5700 | 5710 | 5710 | 5700 | 110 |
| 372 | 20230615 | 122300 | 1390914460 | 5710 | 5710 | 5710 | 5710 | 36 |
| 373 | 20230615 | 122200 | 1390708900 | 5710 | 5700 | 5710 | 5700 | 456 |
| 374 | 20230615 | 122100 | 1388107220 | 5710 | 5710 | 5710 | 5710 | 0 |
| 375 | 20230615 | 122000 | 1388107220 | 5710 | 5700 | 5710 | 5700 | 266 |
| 376 | 20230615 | 121900 | 1386591010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 377 | 20230615 | 121800 | 1386591010 | 5710 | 5710 | 5710 | 5710 | 40 |
| 378 | 20230615 | 121700 | 1386362610 | 5710 | 5710 | 5710 | 5710 | 188 |
| 379 | 20230615 | 121600 | 1385289130 | 5700 | 5710 | 5710 | 5700 | 76 |
| 380 | 20230615 | 121500 | 1384855720 | 5710 | 5710 | 5710 | 5710 | 100 |
| 381 | 20230615 | 121400 | 1384284720 | 5710 | 5710 | 5710 | 5710 | 716 |
| 382 | 20230615 | 121300 | 1380196360 | 5720 | 5720 | 5720 | 5720 | 30 |
| 383 | 20230615 | 121200 | 1380024760 | 5720 | 5700 | 5720 | 5700 | 3575 |
| 384 | 20230615 | 121100 | 1359647220 | 5700 | 5700 | 5700 | 5700 | 176 |
| 385 | 20230615 | 121000 | 1358644020 | 5700 | 5700 | 5700 | 5700 | 1024 |
| 386 | 20230615 | 120900 | 1352807220 | 5700 | 5700 | 5700 | 5700 | 6 |
| 387 | 20230615 | 120800 | 1352773020 | 5700 | 5680 | 5700 | 5680 | 461 |
| 388 | 20230615 | 120700 | 1350154520 | 5700 | 5690 | 5700 | 5680 | 4001 |
| 389 | 20230615 | 120600 | 1327414800 | 5690 | 5690 | 5690 | 5690 | 49 |
| 390 | 20230615 | 120500 | 1327135990 | 5700 | 5700 | 5700 | 5690 | 272 |
| 391 | 20230615 | 120400 | 1325585880 | 5700 | 5690 | 5700 | 5690 | 883 |
| 392 | 20230615 | 120300 | 1320561600 | 5690 | 5690 | 5690 | 5690 | 0 |
| 393 | 20230615 | 120200 | 1320561600 | 5690 | 5700 | 5700 | 5690 | 227 |
| 394 | 20230615 | 120100 | 1319267710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 395 | 20230615 | 120000 | 1319267710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 396 | 20230615 | 115900 | 1319267710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 397 | 20230615 | 115800 | 1319267710 | 5700 | 5700 | 5700 | 5700 | 125 |
| 398 | 20230615 | 115700 | 1318555210 | 5700 | 5700 | 5700 | 5700 | 0 |
| 399 | 20230615 | 115600 | 1318555210 | 5700 | 5700 | 5700 | 5700 | 0 |
| 400 | 20230615 | 115500 | 1318555210 | 5700 | 5690 | 5700 | 5690 | 2 |
| 401 | 20230615 | 115400 | 1318543820 | 5700 | 5690 | 5700 | 5690 | 435 |
| 402 | 20230615 | 115300 | 1316067960 | 5700 | 5700 | 5700 | 5700 | 549 |
| 403 | 20230615 | 115200 | 1312938660 | 5700 | 5690 | 5700 | 5690 | 827 |
| 404 | 20230615 | 115100 | 1308233000 | 5690 | 5680 | 5690 | 5680 | 96 |
| 405 | 20230615 | 115000 | 1307687510 | 5690 | 5680 | 5690 | 5680 | 76 |
| 406 | 20230615 | 114900 | 1307255820 | 5690 | 5690 | 5690 | 5690 | 50 |
| 407 | 20230615 | 114800 | 1306971320 | 5690 | 5680 | 5690 | 5680 | 841 |
| 408 | 20230615 | 114700 | 1302194430 | 5680 | 5690 | 5690 | 5680 | 1661 |
| 409 | 20230615 | 114600 | 1292759940 | 5680 | 5680 | 5690 | 5680 | 7 |
| 410 | 20230615 | 114500 | 1292720130 | 5700 | 5690 | 5700 | 5680 | 6 |
| 411 | 20230615 | 114400 | 1292685980 | 5680 | 5680 | 5680 | 5680 | 1000 |
| 412 | 20230615 | 114300 | 1287005980 | 5680 | 5690 | 5690 | 5680 | 57 |
| 413 | 20230615 | 114200 | 1286681770 | 5690 | 5690 | 5690 | 5690 | 252 |
| 414 | 20230615 | 114100 | 1285247890 | 5690 | 5690 | 5690 | 5690 | 1 |
| 415 | 20230615 | 114000 | 1285242200 | 5670 | 5680 | 5680 | 5670 | 2234 |
| 416 | 20230615 | 113900 | 1272558280 | 5680 | 5680 | 5680 | 5680 | 0 |
| 417 | 20230615 | 113800 | 1272558280 | 5680 | 5670 | 5680 | 5670 | 653 |
| 418 | 20230615 | 113700 | 1268855740 | 5680 | 5680 | 5680 | 5670 | 1090 |
| 419 | 20230615 | 113600 | 1262674940 | 5680 | 5670 | 5680 | 5670 | 51 |
| 420 | 20230615 | 113500 | 1262385760 | 5680 | 5670 | 5680 | 5670 | 64 |
| 421 | 20230615 | 113400 | 1262022670 | 5680 | 5670 | 5680 | 5670 | 2 |
| 422 | 20230615 | 113300 | 1262011320 | 5680 | 5680 | 5680 | 5670 | 225 |
| 423 | 20230615 | 113200 | 1260735520 | 5680 | 5680 | 5680 | 5680 | 101 |
| 424 | 20230615 | 113100 | 1260161840 | 5680 | 5670 | 5680 | 5670 | 1356 |
| 425 | 20230615 | 113000 | 1252464820 | 5680 | 5670 | 5680 | 5670 | 1001 |
| 426 | 20230615 | 112900 | 1246789140 | 5680 | 5670 | 5680 | 5650 | 4063 |
| 427 | 20230615 | 112800 | 1223779160 | 5690 | 5690 | 5690 | 5690 | 10 |
| 428 | 20230615 | 112700 | 1223722260 | 5690 | 5680 | 5690 | 5680 | 501 |
| 429 | 20230615 | 112600 | 1220876570 | 5680 | 5690 | 5690 | 5680 | 92 |
| 430 | 20230615 | 112500 | 1220353990 | 5670 | 5670 | 5690 | 5670 | 368 |
| 431 | 20230615 | 112400 | 1218266320 | 5690 | 5680 | 5690 | 5680 | 31 |
| 432 | 20230615 | 112300 | 1218090230 | 5690 | 5690 | 5690 | 5670 | 407 |
| 433 | 20230615 | 112200 | 1215782160 | 5690 | 5680 | 5690 | 5670 | 1151 |
| 434 | 20230615 | 112100 | 1209254170 | 5670 | 5680 | 5680 | 5670 | 600 |
| 435 | 20230615 | 112000 | 1205849020 | 5690 | 5680 | 5690 | 5680 | 1164 |
| 436 | 20230615 | 111900 | 1199236610 | 5680 | 5680 | 5680 | 5670 | 432 |
| 437 | 20230615 | 111800 | 1196787110 | 5680 | 5680 | 5680 | 5680 | 74 |
| 438 | 20230615 | 111700 | 1196366790 | 5670 | 5690 | 5690 | 5670 | 155 |
| 439 | 20230615 | 111600 | 1195487320 | 5690 | 5690 | 5690 | 5680 | 2096 |
| 440 | 20230615 | 111500 | 1183581810 | 5680 | 5700 | 5700 | 5680 | 240 |
| 441 | 20230615 | 111400 | 1182218040 | 5680 | 5690 | 5700 | 5680 | 2005 |
| 442 | 20230615 | 111300 | 1170829580 | 5700 | 5700 | 5700 | 5700 | 1 |
| 443 | 20230615 | 111200 | 1170823880 | 5680 | 5690 | 5700 | 5680 | 1071 |
| 444 | 20230615 | 111100 | 1164734280 | 5700 | 5690 | 5700 | 5690 | 1122 |
| 445 | 20230615 | 111000 | 1158349970 | 5700 | 5700 | 5700 | 5700 | 19 |
| 446 | 20230615 | 110900 | 1158241670 | 5700 | 5700 | 5700 | 5700 | 3670 |
| 447 | 20230615 | 110800 | 1137322670 | 5700 | 5690 | 5700 | 5680 | 1264 |
| 448 | 20230615 | 110700 | 1130130590 | 5690 | 5680 | 5690 | 5680 | 514 |
| 449 | 20230615 | 110600 | 1127206030 | 5680 | 5690 | 5690 | 5680 | 2430 |
| 450 | 20230615 | 110500 | 1113381330 | 5700 | 5710 | 5710 | 5690 | 73 |
| 451 | 20230615 | 110400 | 1112965340 | 5690 | 5710 | 5710 | 5690 | 501 |
| 452 | 20230615 | 110300 | 1110114630 | 5690 | 5700 | 5710 | 5690 | 729 |
| 453 | 20230615 | 110200 | 1105962320 | 5720 | 5720 | 5720 | 5720 | 0 |
| 454 | 20230615 | 110100 | 1105962320 | 5720 | 5720 | 5720 | 5720 | 93 |
| 455 | 20230615 | 110000 | 1105430360 | 5720 | 5710 | 5720 | 5710 | 64 |
| 456 | 20230615 | 105900 | 1105064380 | 5720 | 5700 | 5720 | 5700 | 1873 |
| 457 | 20230615 | 105800 | 1094383250 | 5710 | 5710 | 5710 | 5710 | 70 |
| 458 | 20230615 | 105700 | 1093983550 | 5710 | 5700 | 5710 | 5690 | 2460 |
| 459 | 20230615 | 105600 | 1079963510 | 5700 | 5690 | 5700 | 5690 | 493 |
| 460 | 20230615 | 105500 | 1077157410 | 5680 | 5700 | 5700 | 5680 | 1248 |
| 461 | 20230615 | 105400 | 1070048210 | 5720 | 5720 | 5720 | 5720 | 0 |
| 462 | 20230615 | 105300 | 1070048210 | 5720 | 5720 | 5720 | 5720 | 1 |
| 463 | 20230615 | 105200 | 1070042490 | 5720 | 5710 | 5720 | 5710 | 701 |
| 464 | 20230615 | 105100 | 1066039770 | 5710 | 5700 | 5710 | 5700 | 1898 |
| 465 | 20230615 | 105000 | 1055221140 | 5690 | 5690 | 5690 | 5690 | 962 |
| 466 | 20230615 | 104900 | 1049747360 | 5690 | 5710 | 5710 | 5690 | 5622 |
| 467 | 20230615 | 104800 | 1017738190 | 5700 | 5720 | 5720 | 5700 | 882 |
| 468 | 20230615 | 104700 | 1012696380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 469 | 20230615 | 104600 | 1012696380 | 5730 | 5710 | 5730 | 5710 | 429 |
| 470 | 20230615 | 104500 | 1010246770 | 5710 | 5730 | 5730 | 5710 | 4279 |
| 471 | 20230615 | 104400 | 985781160 | 5720 | 5730 | 5730 | 5720 | 46 |
| 472 | 20230615 | 104300 | 985517590 | 5730 | 5730 | 5730 | 5730 | 59 |
| 473 | 20230615 | 104200 | 985179520 | 5730 | 5740 | 5740 | 5730 | 2787 |
| 474 | 20230615 | 104100 | 969202860 | 5740 | 5750 | 5750 | 5740 | 3 |
| 475 | 20230615 | 104000 | 969185620 | 5740 | 5750 | 5750 | 5730 | 799 |
| 476 | 20230615 | 103900 | 964596600 | 5750 | 5750 | 5750 | 5740 | 392 |
| 477 | 20230615 | 103800 | 962346000 | 5750 | 5750 | 5750 | 5750 | 0 |
| 478 | 20230615 | 103700 | 962346000 | 5750 | 5740 | 5750 | 5740 | 1876 |
| 479 | 20230615 | 103600 | 951576760 | 5740 | 5740 | 5740 | 5740 | 470 |
| 480 | 20230615 | 103500 | 948878960 | 5740 | 5750 | 5750 | 5740 | 392 |
| 481 | 20230615 | 103400 | 946625080 | 5740 | 5740 | 5740 | 5740 | 255 |
| 482 | 20230615 | 103300 | 945161380 | 5750 | 5740 | 5750 | 5740 | 1563 |
| 483 | 20230615 | 103200 | 936189750 | 5740 | 5740 | 5740 | 5740 | 204 |
| 484 | 20230615 | 103100 | 935018790 | 5740 | 5740 | 5740 | 5740 | 1145 |
| 485 | 20230615 | 103000 | 928446490 | 5740 | 5730 | 5740 | 5730 | 381 |
| 486 | 20230615 | 102900 | 926260650 | 5730 | 5730 | 5730 | 5730 | 1708 |
| 487 | 20230615 | 102800 | 916473810 | 5730 | 5720 | 5730 | 5720 | 1010 |
| 488 | 20230615 | 102700 | 910687710 | 5720 | 5740 | 5740 | 5720 | 4783 |
| 489 | 20230615 | 102600 | 883266080 | 5750 | 5750 | 5750 | 5750 | 5 |
| 490 | 20230615 | 102500 | 883237330 | 5740 | 5740 | 5740 | 5740 | 0 |
| 491 | 20230615 | 102400 | 883237330 | 5740 | 5740 | 5740 | 5740 | 1254 |
| 492 | 20230615 | 102300 | 876039370 | 5730 | 5740 | 5750 | 5730 | 1617 |
| 493 | 20230615 | 102200 | 866758590 | 5740 | 5750 | 5750 | 5730 | 243 |
| 494 | 20230615 | 102100 | 865364170 | 5750 | 5740 | 5750 | 5740 | 2530 |
| 495 | 20230615 | 102000 | 850841940 | 5750 | 5750 | 5750 | 5750 | 2092 |
| 496 | 20230615 | 101900 | 838812940 | 5750 | 5750 | 5750 | 5750 | 24 |
| 497 | 20230615 | 101800 | 838674940 | 5750 | 5760 | 5770 | 5750 | 385 |
| 498 | 20230615 | 101700 | 836459120 | 5780 | 5780 | 5780 | 5780 | 20 |
| 499 | 20230615 | 101600 | 836343520 | 5780 | 5770 | 5780 | 5770 | 104 |
| 500 | 20230615 | 101500 | 835743400 | 5780 | 5770 | 5780 | 5770 | 12 |
| 501 | 20230615 | 101400 | 835674150 | 5770 | 5770 | 5770 | 5770 | 1939 |
| 502 | 20230615 | 101300 | 824486120 | 5770 | 5760 | 5770 | 5760 | 1930 |
| 503 | 20230615 | 101200 | 813369310 | 5770 | 5770 | 5770 | 5770 | 200 |
| 504 | 20230615 | 101100 | 812215310 | 5760 | 5760 | 5760 | 5760 | 3447 |
| 505 | 20230615 | 101000 | 792360590 | 5760 | 5770 | 5770 | 5760 | 50 |
| 506 | 20230615 | 100900 | 792072290 | 5770 | 5770 | 5780 | 5770 | 489 |
| 507 | 20230615 | 100800 | 789246890 | 5770 | 5780 | 5780 | 5770 | 295 |
| 508 | 20230615 | 100700 | 787543570 | 5780 | 5780 | 5780 | 5780 | 785 |
| 509 | 20230615 | 100600 | 783006270 | 5780 | 5770 | 5780 | 5770 | 444 |
| 510 | 20230615 | 100500 | 780444370 | 5770 | 5760 | 5770 | 5760 | 3095 |
| 511 | 20230615 | 100400 | 762606240 | 5760 | 5760 | 5760 | 5760 | 500 |
| 512 | 20230615 | 100300 | 759726240 | 5760 | 5760 | 5760 | 5750 | 3112 |
| 513 | 20230615 | 100200 | 741832120 | 5750 | 5750 | 5750 | 5750 | 221 |
| 514 | 20230615 | 100100 | 740561370 | 5760 | 5760 | 5760 | 5760 | 469 |
| 515 | 20230615 | 100000 | 737859930 | 5760 | 5760 | 5760 | 5760 | 946 |
| 516 | 20230615 | 095900 | 732410970 | 5760 | 5770 | 5770 | 5760 | 543 |
| 517 | 20230615 | 095800 | 729282860 | 5770 | 5760 | 5770 | 5760 | 2101 |
| 518 | 20230615 | 095700 | 717175090 | 5780 | 5780 | 5780 | 5780 | 1 |
| 519 | 20230615 | 095600 | 717169310 | 5760 | 5780 | 5780 | 5760 | 2628 |
| 520 | 20230615 | 095500 | 702006990 | 5780 | 5780 | 5780 | 5780 | 2758 |
| 521 | 20230615 | 095400 | 686065750 | 5780 | 5790 | 5790 | 5780 | 287 |
| 522 | 20230615 | 095300 | 684404120 | 5780 | 5790 | 5790 | 5780 | 1337 |
| 523 | 20230615 | 095200 | 676676040 | 5780 | 5790 | 5790 | 5780 | 3405 |
| 524 | 20230615 | 095100 | 656993860 | 5780 | 5770 | 5780 | 5770 | 6915 |
| 525 | 20230615 | 095000 | 617034920 | 5770 | 5780 | 5780 | 5770 | 1108 |
| 526 | 20230615 | 094900 | 610639280 | 5770 | 5780 | 5780 | 5770 | 3036 |
| 527 | 20230615 | 094800 | 593099550 | 5780 | 5760 | 5780 | 5760 | 1363 |
| 528 | 20230615 | 094700 | 585232030 | 5760 | 5770 | 5770 | 5760 | 321 |
| 529 | 20230615 | 094600 | 583380070 | 5770 | 5780 | 5780 | 5760 | 1070 |
| 530 | 20230615 | 094500 | 577206830 | 5770 | 5770 | 5770 | 5770 | 629 |
| 531 | 20230615 | 094400 | 573577500 | 5770 | 5770 | 5770 | 5750 | 1544 |
| 532 | 20230615 | 094300 | 564674070 | 5780 | 5770 | 5780 | 5770 | 2605 |
| 533 | 20230615 | 094200 | 549621270 | 5770 | 5770 | 5770 | 5770 | 50 |
| 534 | 20230615 | 094100 | 549332770 | 5780 | 5770 | 5780 | 5750 | 4046 |
| 535 | 20230615 | 094000 | 525984840 | 5770 | 5760 | 5770 | 5750 | 3520 |
| 536 | 20230615 | 093900 | 505683420 | 5760 | 5760 | 5760 | 5760 | 1850 |
| 537 | 20230615 | 093800 | 495027420 | 5760 | 5760 | 5760 | 5740 | 1141 |
| 538 | 20230615 | 093700 | 488476330 | 5760 | 5750 | 5760 | 5740 | 4440 |
| 539 | 20230615 | 093600 | 462944860 | 5740 | 5720 | 5740 | 5720 | 2424 |
| 540 | 20230615 | 093500 | 449043100 | 5730 | 5750 | 5750 | 5730 | 2249 |
| 541 | 20230615 | 093400 | 436147310 | 5750 | 5740 | 5750 | 5740 | 460 |
| 542 | 20230615 | 093300 | 433504030 | 5740 | 5730 | 5740 | 5730 | 83 |
| 543 | 20230615 | 093200 | 433027620 | 5750 | 5740 | 5750 | 5730 | 1660 |
| 544 | 20230615 | 093100 | 423499250 | 5740 | 5740 | 5740 | 5730 | 476 |
| 545 | 20230615 | 093000 | 420769890 | 5730 | 5730 | 5730 | 5730 | 450 |
| 546 | 20230615 | 092900 | 418191390 | 5730 | 5740 | 5740 | 5730 | 210 |
| 547 | 20230615 | 092800 | 416986080 | 5740 | 5750 | 5750 | 5740 | 1740 |
| 548 | 20230615 | 092700 | 406998080 | 5750 | 5750 | 5750 | 5750 | 455 |
| 549 | 20230615 | 092600 | 404381830 | 5750 | 5740 | 5750 | 5740 | 503 |
| 550 | 20230615 | 092500 | 401494590 | 5740 | 5730 | 5740 | 5730 | 507 |
| 551 | 20230615 | 092400 | 398589110 | 5730 | 5740 | 5740 | 5730 | 1421 |
| 552 | 20230615 | 092300 | 390446270 | 5740 | 5740 | 5740 | 5740 | 568 |
| 553 | 20230615 | 092200 | 387185950 | 5740 | 5740 | 5740 | 5740 | 709 |
| 554 | 20230615 | 092100 | 383116290 | 5740 | 5750 | 5750 | 5740 | 1287 |
| 555 | 20230615 | 092000 | 375716540 | 5760 | 5750 | 5760 | 5750 | 47 |
| 556 | 20230615 | 091900 | 375446190 | 5750 | 5750 | 5750 | 5750 | 981 |
| 557 | 20230615 | 091800 | 369805440 | 5750 | 5750 | 5750 | 5750 | 2700 |
| 558 | 20230615 | 091700 | 354280440 | 5760 | 5770 | 5770 | 5760 | 1719 |
| 559 | 20230615 | 091600 | 344363130 | 5770 | 5760 | 5780 | 5760 | 3587 |
| 560 | 20230615 | 091500 | 323693330 | 5750 | 5750 | 5760 | 5750 | 1296 |
| 561 | 20230615 | 091400 | 316241130 | 5750 | 5760 | 5760 | 5750 | 2156 |
| 562 | 20230615 | 091300 | 303830480 | 5760 | 5760 | 5760 | 5750 | 765 |
| 563 | 20230615 | 091200 | 299425640 | 5760 | 5780 | 5780 | 5760 | 4926 |
| 564 | 20230615 | 091100 | 271008150 | 5760 | 5720 | 5770 | 5720 | 10833 |
| 565 | 20230615 | 091000 | 208767350 | 5730 | 5720 | 5730 | 5720 | 2336 |
| 566 | 20230615 | 090900 | 195398990 | 5720 | 5720 | 5720 | 5720 | 1350 |
| 567 | 20230615 | 090800 | 187676990 | 5710 | 5710 | 5710 | 5690 | 5193 |
| 568 | 20230615 | 090700 | 158034830 | 5710 | 5720 | 5730 | 5710 | 1876 |
| 569 | 20230615 | 090600 | 147305000 | 5740 | 5720 | 5740 | 5720 | 1578 |
| 570 | 20230615 | 090500 | 138263690 | 5720 | 5710 | 5730 | 5700 | 3571 |
| 571 | 20230615 | 090400 | 117878080 | 5700 | 5760 | 5760 | 5700 | 4411 |
| 572 | 20230615 | 090300 | 92640450 | 5760 | 5700 | 5760 | 5690 | 4104 |
| 573 | 20230615 | 090200 | 69184690 | 5690 | 5690 | 5690 | 5670 | 3408 |
| 574 | 20230615 | 090100 | 49817310 | 5690 | 5690 | 5690 | 5690 | 303 |
| 575 | 20230615 | 090000 | 48093240 | 5700 | 5650 | 5700 | 5650 | 8482 |