30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 192000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 2590 |
| 3 | 20230615 | 191900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 4 | 20230615 | 191800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 5 | 20230615 | 191700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 6 | 20230615 | 191600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 7 | 20230615 | 191500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 8 | 20230615 | 191400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 9 | 20230615 | 191300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 10 | 20230615 | 191200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 11 | 20230615 | 191100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 12 | 20230615 | 191000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 13 | 20230615 | 190900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 14 | 20230615 | 190800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 15 | 20230615 | 190700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 16 | 20230615 | 190600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 17 | 20230615 | 190500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 18 | 20230615 | 190400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 19 | 20230615 | 190300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 20 | 20230615 | 190200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 21 | 20230615 | 190100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 22 | 20230615 | 190000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 23 | 20230615 | 185900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 24 | 20230615 | 185800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 25 | 20230615 | 185700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 26 | 20230615 | 185600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 27 | 20230615 | 185500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 28 | 20230615 | 185400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 29 | 20230615 | 185300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 30 | 20230615 | 185200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 31 | 20230615 | 185100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 32 | 20230615 | 185000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 2590 |
| 33 | 20230615 | 184900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 34 | 20230615 | 184800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 35 | 20230615 | 184700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 36 | 20230615 | 184600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 37 | 20230615 | 184500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 38 | 20230615 | 184400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 39 | 20230615 | 184300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 40 | 20230615 | 184200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 41 | 20230615 | 184100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 42 | 20230615 | 184000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 43 | 20230615 | 183900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 44 | 20230615 | 183800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 45 | 20230615 | 183700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 46 | 20230615 | 183600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 47 | 20230615 | 183500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 48 | 20230615 | 183400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 49 | 20230615 | 183300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 50 | 20230615 | 183200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 51 | 20230615 | 183100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 52 | 20230615 | 183000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 53 | 20230615 | 182900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 54 | 20230615 | 182800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 55 | 20230615 | 182700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 56 | 20230615 | 182600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 57 | 20230615 | 182500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 58 | 20230615 | 182400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 59 | 20230615 | 182300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 60 | 20230615 | 182200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 61 | 20230615 | 182100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 62 | 20230615 | 182000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 2590 |
| 63 | 20230615 | 181900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 64 | 20230615 | 181800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 65 | 20230615 | 181700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 66 | 20230615 | 181600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 67 | 20230615 | 181500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 68 | 20230615 | 181400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 69 | 20230615 | 181300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 70 | 20230615 | 181200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 71 | 20230615 | 181100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 72 | 20230615 | 181000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 73 | 20230615 | 180900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 74 | 20230615 | 180800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 75 | 20230615 | 180700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 76 | 20230615 | 180600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 77 | 20230615 | 180500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 78 | 20230615 | 180400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 79 | 20230615 | 180300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 80 | 20230615 | 180200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 81 | 20230615 | 180100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 82 | 20230615 | 180000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 83 | 20230615 | 175900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 84 | 20230615 | 175800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 85 | 20230615 | 175700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 86 | 20230615 | 175600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 87 | 20230615 | 175500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 88 | 20230615 | 175400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 89 | 20230615 | 175300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 90 | 20230615 | 175200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 91 | 20230615 | 175100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 92 | 20230615 | 175000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 2590 |
| 93 | 20230615 | 174900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 94 | 20230615 | 174800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 95 | 20230615 | 174700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 96 | 20230615 | 174600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 97 | 20230615 | 174500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 98 | 20230615 | 174400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 99 | 20230615 | 174300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 100 | 20230615 | 174200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 101 | 20230615 | 174100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 102 | 20230615 | 174000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 103 | 20230615 | 173900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 104 | 20230615 | 173800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 105 | 20230615 | 173700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 106 | 20230615 | 173600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 107 | 20230615 | 173500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 108 | 20230615 | 173400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 109 | 20230615 | 173300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 110 | 20230615 | 173200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 111 | 20230615 | 173100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 112 | 20230615 | 173000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 113 | 20230615 | 172900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 114 | 20230615 | 172800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 115 | 20230615 | 172700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 116 | 20230615 | 172600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 117 | 20230615 | 172500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 118 | 20230615 | 172400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 119 | 20230615 | 172300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 120 | 20230615 | 172200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 121 | 20230615 | 172100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 122 | 20230615 | 172000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 2590 |
| 123 | 20230615 | 171900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 124 | 20230615 | 171800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 125 | 20230615 | 171700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 126 | 20230615 | 171600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 127 | 20230615 | 171500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 128 | 20230615 | 171400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 129 | 20230615 | 171300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 130 | 20230615 | 171200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 131 | 20230615 | 171100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 132 | 20230615 | 171000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 133 | 20230615 | 170900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 134 | 20230615 | 170800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 135 | 20230615 | 170700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 136 | 20230615 | 170600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 137 | 20230615 | 170500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 138 | 20230615 | 170400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 139 | 20230615 | 170300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 140 | 20230615 | 170200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 141 | 20230615 | 170100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 142 | 20230615 | 170000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 143 | 20230615 | 165900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 144 | 20230615 | 165800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 145 | 20230615 | 165700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 146 | 20230615 | 165600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 147 | 20230615 | 165500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 148 | 20230615 | 165400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 149 | 20230615 | 165300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 150 | 20230615 | 165200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 151 | 20230615 | 165100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 152 | 20230615 | 165000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 2590 |
| 153 | 20230615 | 164900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 154 | 20230615 | 164800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 155 | 20230615 | 164700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 156 | 20230615 | 164600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 157 | 20230615 | 164500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 158 | 20230615 | 164400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 159 | 20230615 | 164300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 160 | 20230615 | 164200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 161 | 20230615 | 164100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 162 | 20230615 | 164000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 163 | 20230615 | 163900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 164 | 20230615 | 163800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 165 | 20230615 | 163700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 166 | 20230615 | 163600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 167 | 20230615 | 163500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 168 | 20230615 | 163400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 169 | 20230615 | 163300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 170 | 20230615 | 163200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 171 | 20230615 | 163100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 172 | 20230615 | 163000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 173 | 20230615 | 162900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 174 | 20230615 | 162800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 175 | 20230615 | 162700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 176 | 20230615 | 162600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 177 | 20230615 | 162500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 178 | 20230615 | 162400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 179 | 20230615 | 162300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 180 | 20230615 | 162200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 181 | 20230615 | 162100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 182 | 20230615 | 162000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 2590 |
| 183 | 20230615 | 161900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 184 | 20230615 | 161800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 185 | 20230615 | 161700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 186 | 20230615 | 161600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 187 | 20230615 | 161500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 188 | 20230615 | 161400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 189 | 20230615 | 161300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 190 | 20230615 | 161200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 191 | 20230615 | 161100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 192 | 20230615 | 161000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 193 | 20230615 | 160900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 194 | 20230615 | 160800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 195 | 20230615 | 160700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 196 | 20230615 | 160600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 197 | 20230615 | 160500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 198 | 20230615 | 160400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 199 | 20230615 | 160300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 200 | 20230615 | 160200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 201 | 20230615 | 160100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 202 | 20230615 | 160000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 203 | 20230615 | 155900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 204 | 20230615 | 155800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 205 | 20230615 | 155700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 206 | 20230615 | 155600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 207 | 20230615 | 155500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 208 | 20230615 | 155400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 209 | 20230615 | 155300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 210 | 20230615 | 155200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 211 | 20230615 | 155100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 212 | 20230615 | 155000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 2590 |
| 213 | 20230615 | 154900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 214 | 20230615 | 154800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 215 | 20230615 | 154700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 216 | 20230615 | 154600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 217 | 20230615 | 154500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 218 | 20230615 | 154400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 219 | 20230615 | 154300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 220 | 20230615 | 154200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 221 | 20230615 | 154100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 222 | 20230615 | 154000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 223 | 20230615 | 153900 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 224 | 20230615 | 153800 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 225 | 20230615 | 153700 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 226 | 20230615 | 153600 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 227 | 20230615 | 153500 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 228 | 20230615 | 153400 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 229 | 20230615 | 153300 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 230 | 20230615 | 153200 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 231 | 20230615 | 153100 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 0 |
| 232 | 20230615 | 153000 | 1282347960 | 4800 | 4800 | 4800 | 4800 | 2590 |
| 233 | 20230615 | 152900 | 1269915960 | 4775 | 4775 | 4775 | 4775 | 0 |
| 234 | 20230615 | 152800 | 1269915960 | 4775 | 4775 | 4775 | 4775 | 0 |
| 235 | 20230615 | 152700 | 1269915960 | 4775 | 4775 | 4775 | 4775 | 0 |
| 236 | 20230615 | 152600 | 1269915960 | 4775 | 4775 | 4775 | 4775 | 0 |
| 237 | 20230615 | 152500 | 1269915960 | 4775 | 4775 | 4775 | 4775 | 0 |
| 238 | 20230615 | 152400 | 1269915960 | 4775 | 4775 | 4775 | 4775 | 0 |
| 239 | 20230615 | 152300 | 1269915960 | 4775 | 4775 | 4775 | 4775 | 0 |
| 240 | 20230615 | 152200 | 1269915960 | 4775 | 4775 | 4775 | 4775 | 0 |
| 241 | 20230615 | 152100 | 1269915960 | 4775 | 4775 | 4775 | 4775 | 0 |
| 242 | 20230615 | 152000 | 1269915960 | 4775 | 4775 | 4775 | 4775 | 0 |
| 243 | 20230615 | 151900 | 1269915960 | 4775 | 4775 | 4775 | 4765 | 1389 |
| 244 | 20230615 | 151800 | 1263290695 | 4770 | 4775 | 4775 | 4770 | 1369 |
| 245 | 20230615 | 151700 | 1256759340 | 4775 | 4775 | 4780 | 4770 | 791 |
| 246 | 20230615 | 151600 | 1252984730 | 4780 | 4775 | 4780 | 4765 | 1228 |
| 247 | 20230615 | 151500 | 1247127195 | 4770 | 4775 | 4775 | 4770 | 1111 |
| 248 | 20230615 | 151400 | 1241823695 | 4780 | 4780 | 4780 | 4775 | 1124 |
| 249 | 20230615 | 151300 | 1236452500 | 4780 | 4780 | 4785 | 4780 | 747 |
| 250 | 20230615 | 151200 | 1232881120 | 4780 | 4775 | 4780 | 4775 | 259 |
| 251 | 20230615 | 151100 | 1231644370 | 4775 | 4775 | 4775 | 4755 | 3 |
| 252 | 20230615 | 151000 | 1231630065 | 4775 | 4765 | 4775 | 4760 | 791 |
| 253 | 20230615 | 150900 | 1227863235 | 4765 | 4770 | 4775 | 4765 | 64 |
| 254 | 20230615 | 150800 | 1227558210 | 4765 | 4770 | 4775 | 4760 | 417 |
| 255 | 20230615 | 150700 | 1225570580 | 4780 | 4775 | 4780 | 4770 | 128 |
| 256 | 20230615 | 150600 | 1224959840 | 4775 | 4775 | 4785 | 4775 | 145 |
| 257 | 20230615 | 150500 | 1224267450 | 4775 | 4770 | 4785 | 4770 | 818 |
| 258 | 20230615 | 150400 | 1220361525 | 4775 | 4755 | 4775 | 4755 | 694 |
| 259 | 20230615 | 150300 | 1217050125 | 4755 | 4775 | 4775 | 4735 | 802 |
| 260 | 20230615 | 150200 | 1213237165 | 4770 | 4790 | 4790 | 4770 | 223 |
| 261 | 20230615 | 150100 | 1212172930 | 4725 | 4790 | 4790 | 4725 | 1577 |
| 262 | 20230615 | 150000 | 1204672680 | 4775 | 4795 | 4805 | 4775 | 1178 |
| 263 | 20230615 | 145900 | 1199039395 | 4800 | 4795 | 4810 | 4795 | 719 |
| 264 | 20230615 | 145800 | 1195586525 | 4800 | 4800 | 4800 | 4790 | 177 |
| 265 | 20230615 | 145700 | 1194738165 | 4790 | 4785 | 4790 | 4785 | 228 |
| 266 | 20230615 | 145600 | 1193647045 | 4785 | 4785 | 4785 | 4775 | 223 |
| 267 | 20230615 | 145500 | 1192581010 | 4785 | 4795 | 4795 | 4755 | 803 |
| 268 | 20230615 | 145400 | 1188745120 | 4780 | 4800 | 4805 | 4780 | 293 |
| 269 | 20230615 | 145300 | 1187338305 | 4800 | 4785 | 4800 | 4775 | 2731 |
| 270 | 20230615 | 145200 | 1174269265 | 4780 | 4760 | 4780 | 4760 | 536 |
| 271 | 20230615 | 145100 | 1171711270 | 4760 | 4750 | 4760 | 4750 | 528 |
| 272 | 20230615 | 145000 | 1169200000 | 4760 | 4745 | 4760 | 4745 | 682 |
| 273 | 20230615 | 144900 | 1165958875 | 4755 | 4755 | 4760 | 4755 | 37 |
| 274 | 20230615 | 144800 | 1165782935 | 4760 | 4755 | 4760 | 4755 | 64 |
| 275 | 20230615 | 144700 | 1165478595 | 4760 | 4750 | 4760 | 4750 | 638 |
| 276 | 20230615 | 144600 | 1162442305 | 4765 | 4765 | 4765 | 4755 | 171 |
| 277 | 20230615 | 144500 | 1161627640 | 4765 | 4745 | 4770 | 4745 | 576 |
| 278 | 20230615 | 144400 | 1158884660 | 4730 | 4745 | 4745 | 4730 | 10 |
| 279 | 20230615 | 144300 | 1158837225 | 4730 | 4730 | 4730 | 4730 | 7 |
| 280 | 20230615 | 144200 | 1158804115 | 4730 | 4730 | 4730 | 4730 | 393 |
| 281 | 20230615 | 144100 | 1156945225 | 4715 | 4730 | 4730 | 4715 | 98 |
| 282 | 20230615 | 144000 | 1156482885 | 4730 | 4720 | 4730 | 4720 | 218 |
| 283 | 20230615 | 143900 | 1155451945 | 4730 | 4720 | 4730 | 4720 | 237 |
| 284 | 20230615 | 143800 | 1154331185 | 4720 | 4740 | 4740 | 4720 | 2139 |
| 285 | 20230615 | 143700 | 1144217950 | 4740 | 4755 | 4755 | 4740 | 13 |
| 286 | 20230615 | 143600 | 1144156180 | 4755 | 4750 | 4755 | 4750 | 57 |
| 287 | 20230615 | 143500 | 1143885425 | 4755 | 4755 | 4755 | 4755 | 1 |
| 288 | 20230615 | 143400 | 1143880670 | 4730 | 4760 | 4760 | 4730 | 757 |
| 289 | 20230615 | 143300 | 1140290690 | 4750 | 4730 | 4750 | 4730 | 2155 |
| 290 | 20230615 | 143200 | 1130076320 | 4730 | 4720 | 4730 | 4720 | 189 |
| 291 | 20230615 | 143100 | 1129184140 | 4720 | 4705 | 4720 | 4705 | 619 |
| 292 | 20230615 | 143000 | 1126265240 | 4710 | 4715 | 4715 | 4710 | 70 |
| 293 | 20230615 | 142900 | 1125935340 | 4715 | 4720 | 4720 | 4700 | 1694 |
| 294 | 20230615 | 142800 | 1117947590 | 4720 | 4695 | 4720 | 4690 | 3645 |
| 295 | 20230615 | 142700 | 1100832685 | 4690 | 4710 | 4720 | 4690 | 1341 |
| 296 | 20230615 | 142600 | 1094538425 | 4710 | 4695 | 4710 | 4695 | 955 |
| 297 | 20230615 | 142500 | 1090048975 | 4700 | 4705 | 4705 | 4700 | 3340 |
| 298 | 20230615 | 142400 | 1074336685 | 4725 | 4720 | 4725 | 4715 | 1183 |
| 299 | 20230615 | 142300 | 1068753430 | 4720 | 4715 | 4720 | 4710 | 26 |
| 300 | 20230615 | 142200 | 1068630845 | 4715 | 4715 | 4715 | 4715 | 20 |
| 301 | 20230615 | 142100 | 1068536545 | 4720 | 4715 | 4720 | 4715 | 34 |
| 302 | 20230615 | 142000 | 1068376130 | 4715 | 4720 | 4720 | 4690 | 625 |
| 303 | 20230615 | 141900 | 1065439545 | 4720 | 4725 | 4725 | 4695 | 603 |
| 304 | 20230615 | 141800 | 1062606290 | 4725 | 4710 | 4725 | 4705 | 45 |
| 305 | 20230615 | 141700 | 1062394535 | 4725 | 4720 | 4725 | 4720 | 7 |
| 306 | 20230615 | 141600 | 1062361490 | 4725 | 4720 | 4740 | 4705 | 51 |
| 307 | 20230615 | 141500 | 1062120680 | 4740 | 4740 | 4740 | 4695 | 3327 |
| 308 | 20230615 | 141400 | 1046483300 | 4745 | 4745 | 4745 | 4745 | 102 |
| 309 | 20230615 | 141300 | 1045999310 | 4745 | 4730 | 4745 | 4730 | 1151 |
| 310 | 20230615 | 141200 | 1040542405 | 4735 | 4735 | 4735 | 4700 | 2402 |
| 311 | 20230615 | 141100 | 1029247145 | 4730 | 4700 | 4730 | 4680 | 819 |
| 312 | 20230615 | 141000 | 1025396245 | 4700 | 4680 | 4700 | 4675 | 564 |
| 313 | 20230615 | 140900 | 1022757335 | 4685 | 4735 | 4735 | 4685 | 1410 |
| 314 | 20230615 | 140800 | 1016134310 | 4710 | 4700 | 4735 | 4700 | 262 |
| 315 | 20230615 | 140700 | 1014900690 | 4700 | 4735 | 4755 | 4695 | 7843 |
| 316 | 20230615 | 140600 | 977960085 | 4755 | 4755 | 4755 | 4755 | 30 |
| 317 | 20230615 | 140500 | 977817435 | 4755 | 4740 | 4755 | 4730 | 449 |
| 318 | 20230615 | 140400 | 975687870 | 4750 | 4775 | 4785 | 4750 | 2652 |
| 319 | 20230615 | 140300 | 963057050 | 4785 | 4770 | 4785 | 4765 | 736 |
| 320 | 20230615 | 140200 | 959545635 | 4760 | 4750 | 4760 | 4750 | 1253 |
| 321 | 20230615 | 140100 | 953589885 | 4750 | 4780 | 4780 | 4750 | 4371 |
| 322 | 20230615 | 140000 | 932784485 | 4780 | 4800 | 4800 | 4780 | 1858 |
| 323 | 20230615 | 135900 | 923880470 | 4805 | 4780 | 4805 | 4780 | 709 |
| 324 | 20230615 | 135800 | 920481030 | 4790 | 4830 | 4830 | 4770 | 8912 |
| 325 | 20230615 | 135700 | 877721315 | 4800 | 4845 | 4845 | 4800 | 10094 |
| 326 | 20230615 | 135600 | 829124635 | 4845 | 4845 | 4845 | 4845 | 540 |
| 327 | 20230615 | 135500 | 826508335 | 4870 | 4870 | 4870 | 4870 | 66 |
| 328 | 20230615 | 135400 | 826186915 | 4840 | 4840 | 4840 | 4840 | 0 |
| 329 | 20230615 | 135300 | 826186915 | 4840 | 4875 | 4905 | 4835 | 3874 |
| 330 | 20230615 | 135200 | 807440815 | 4910 | 4865 | 4910 | 4865 | 67 |
| 331 | 20230615 | 135100 | 807114340 | 4865 | 4880 | 4880 | 4865 | 959 |
| 332 | 20230615 | 135000 | 802448280 | 4910 | 4895 | 4910 | 4885 | 31 |
| 333 | 20230615 | 134900 | 802296620 | 4920 | 4910 | 4920 | 4890 | 78 |
| 334 | 20230615 | 134800 | 801913810 | 4910 | 4910 | 4910 | 4910 | 250 |
| 335 | 20230615 | 134700 | 800686310 | 4925 | 4920 | 4925 | 4920 | 469 |
| 336 | 20230615 | 134600 | 798376680 | 4920 | 4890 | 4920 | 4870 | 459 |
| 337 | 20230615 | 134500 | 796124450 | 4890 | 4885 | 4890 | 4885 | 12 |
| 338 | 20230615 | 134400 | 796065810 | 4885 | 4875 | 4885 | 4875 | 1158 |
| 339 | 20230615 | 134300 | 790409820 | 4880 | 4875 | 4885 | 4865 | 82 |
| 340 | 20230615 | 134200 | 790010655 | 4885 | 4880 | 4885 | 4880 | 7 |
| 341 | 20230615 | 134100 | 789976470 | 4885 | 4860 | 4885 | 4860 | 416 |
| 342 | 20230615 | 134000 | 787953320 | 4845 | 4845 | 4845 | 4845 | 10 |
| 343 | 20230615 | 133900 | 787904870 | 4835 | 4835 | 4835 | 4835 | 0 |
| 344 | 20230615 | 133800 | 787904870 | 4835 | 4855 | 4855 | 4835 | 29 |
| 345 | 20230615 | 133700 | 787764555 | 4830 | 4845 | 4845 | 4830 | 492 |
| 346 | 20230615 | 133600 | 785385800 | 4840 | 4835 | 4840 | 4835 | 49 |
| 347 | 20230615 | 133500 | 785148740 | 4840 | 4840 | 4845 | 4840 | 1521 |
| 348 | 20230615 | 133400 | 777787000 | 4860 | 4860 | 4860 | 4860 | 161 |
| 349 | 20230615 | 133300 | 777004540 | 4840 | 4840 | 4840 | 4835 | 211 |
| 350 | 20230615 | 133200 | 775983970 | 4840 | 4850 | 4855 | 4840 | 7362 |
| 351 | 20230615 | 133100 | 740342545 | 4850 | 4865 | 4865 | 4850 | 5468 |
| 352 | 20230615 | 133000 | 713787480 | 4865 | 4905 | 4905 | 4865 | 3072 |
| 353 | 20230615 | 132900 | 698815865 | 4905 | 4905 | 4905 | 4905 | 0 |
| 354 | 20230615 | 132800 | 698815865 | 4905 | 4905 | 4905 | 4905 | 0 |
| 355 | 20230615 | 132700 | 698815865 | 4905 | 4900 | 4905 | 4900 | 31 |
| 356 | 20230615 | 132600 | 698663820 | 4880 | 4925 | 4925 | 4880 | 3066 |
| 357 | 20230615 | 132500 | 683682645 | 4925 | 4925 | 4925 | 4925 | 95 |
| 358 | 20230615 | 132400 | 683214770 | 4900 | 4925 | 4925 | 4900 | 1153 |
| 359 | 20230615 | 132300 | 677561370 | 4945 | 4945 | 4945 | 4945 | 0 |
| 360 | 20230615 | 132200 | 677561370 | 4945 | 4945 | 4945 | 4945 | 0 |
| 361 | 20230615 | 132100 | 677561370 | 4945 | 4945 | 4945 | 4945 | 108 |
| 362 | 20230615 | 132000 | 677027310 | 4945 | 4945 | 4945 | 4945 | 1 |
| 363 | 20230615 | 131900 | 677022365 | 4890 | 4890 | 4890 | 4890 | 0 |
| 364 | 20230615 | 131800 | 677022365 | 4890 | 4980 | 4985 | 4890 | 3511 |
| 365 | 20230615 | 131700 | 659738440 | 4965 | 4965 | 4965 | 4965 | 0 |
| 366 | 20230615 | 131600 | 659738440 | 4965 | 4965 | 4965 | 4965 | 0 |
| 367 | 20230615 | 131500 | 659738440 | 4965 | 4965 | 4965 | 4965 | 0 |
| 368 | 20230615 | 131400 | 659738440 | 4965 | 4965 | 4965 | 4965 | 0 |
| 369 | 20230615 | 131300 | 659738440 | 4965 | 4965 | 4965 | 4965 | 7 |
| 370 | 20230615 | 131200 | 659703685 | 4965 | 4965 | 4965 | 4965 | 9 |
| 371 | 20230615 | 131100 | 659659000 | 4985 | 4985 | 4985 | 4985 | 0 |
| 372 | 20230615 | 131000 | 659659000 | 4985 | 4985 | 4985 | 4985 | 0 |
| 373 | 20230615 | 130900 | 659659000 | 4985 | 4975 | 4985 | 4970 | 252 |
| 374 | 20230615 | 130800 | 658403965 | 4975 | 4955 | 4975 | 4955 | 102 |
| 375 | 20230615 | 130700 | 657898535 | 4960 | 4960 | 4960 | 4960 | 61 |
| 376 | 20230615 | 130600 | 657595975 | 4955 | 4955 | 4955 | 4955 | 3 |
| 377 | 20230615 | 130500 | 657581110 | 4955 | 4955 | 4955 | 4955 | 3 |
| 378 | 20230615 | 130400 | 657566245 | 4955 | 4955 | 4955 | 4955 | 103 |
| 379 | 20230615 | 130300 | 657055880 | 4955 | 4955 | 4955 | 4955 | 0 |
| 380 | 20230615 | 130200 | 657055880 | 4955 | 4955 | 4955 | 4955 | 1 |
| 381 | 20230615 | 130100 | 657050925 | 4960 | 4960 | 4960 | 4960 | 15 |
| 382 | 20230615 | 130000 | 656976525 | 4960 | 4955 | 4960 | 4950 | 23 |
| 383 | 20230615 | 125900 | 656862465 | 4950 | 4950 | 4955 | 4950 | 89 |
| 384 | 20230615 | 125800 | 656421910 | 4950 | 4945 | 4950 | 4945 | 20 |
| 385 | 20230615 | 125700 | 656322985 | 4970 | 4970 | 4970 | 4970 | 0 |
| 386 | 20230615 | 125600 | 656322985 | 4970 | 4945 | 4970 | 4945 | 1123 |
| 387 | 20230615 | 125500 | 650746715 | 4945 | 4940 | 4945 | 4940 | 867 |
| 388 | 20230615 | 125400 | 646459410 | 4935 | 4930 | 4935 | 4930 | 13 |
| 389 | 20230615 | 125300 | 646395260 | 4925 | 4925 | 4925 | 4925 | 0 |
| 390 | 20230615 | 125200 | 646395260 | 4925 | 4925 | 4925 | 4925 | 0 |
| 391 | 20230615 | 125100 | 646395260 | 4925 | 4925 | 4925 | 4925 | 6 |
| 392 | 20230615 | 125000 | 646365710 | 4925 | 4925 | 4925 | 4925 | 5 |
| 393 | 20230615 | 124900 | 646341085 | 4925 | 4925 | 4925 | 4925 | 0 |
| 394 | 20230615 | 124800 | 646341085 | 4925 | 4920 | 4925 | 4920 | 146 |
| 395 | 20230615 | 124700 | 645622040 | 4900 | 4900 | 4900 | 4900 | 1 |
| 396 | 20230615 | 124600 | 645617140 | 4900 | 4900 | 4900 | 4900 | 12 |
| 397 | 20230615 | 124500 | 645558340 | 4900 | 4925 | 4925 | 4900 | 3010 |
| 398 | 20230615 | 124400 | 630805365 | 4910 | 4910 | 4910 | 4910 | 18 |
| 399 | 20230615 | 124300 | 630716985 | 4920 | 4920 | 4920 | 4920 | 1 |
| 400 | 20230615 | 124200 | 630712065 | 4915 | 4915 | 4920 | 4915 | 7 |
| 401 | 20230615 | 124100 | 630677655 | 4915 | 4915 | 4915 | 4910 | 7 |
| 402 | 20230615 | 124000 | 630643265 | 4920 | 4930 | 4930 | 4920 | 102 |
| 403 | 20230615 | 123900 | 630140420 | 4930 | 4930 | 4930 | 4930 | 0 |
| 404 | 20230615 | 123800 | 630140420 | 4930 | 4930 | 4930 | 4930 | 50 |
| 405 | 20230615 | 123700 | 629893920 | 4940 | 4940 | 4940 | 4940 | 0 |
| 406 | 20230615 | 123600 | 629893920 | 4940 | 4940 | 4940 | 4940 | 0 |
| 407 | 20230615 | 123500 | 629893920 | 4940 | 4890 | 4940 | 4890 | 855 |
| 408 | 20230615 | 123400 | 625693860 | 4885 | 4880 | 4885 | 4880 | 7 |
| 409 | 20230615 | 123300 | 625659670 | 4850 | 4850 | 4850 | 4850 | 0 |
| 410 | 20230615 | 123200 | 625659670 | 4850 | 4850 | 4850 | 4850 | 0 |
| 411 | 20230615 | 123100 | 625659670 | 4850 | 4850 | 4850 | 4850 | 0 |
| 412 | 20230615 | 123000 | 625659670 | 4850 | 4850 | 4850 | 4850 | 0 |
| 413 | 20230615 | 122900 | 625659670 | 4850 | 4850 | 4850 | 4850 | 0 |
| 414 | 20230615 | 122800 | 625659670 | 4850 | 4850 | 4850 | 4850 | 0 |
| 415 | 20230615 | 122700 | 625659670 | 4850 | 4845 | 4850 | 4845 | 941 |
| 416 | 20230615 | 122600 | 621095955 | 4840 | 4845 | 4845 | 4840 | 418 |
| 417 | 20230615 | 122500 | 619071930 | 4845 | 4850 | 4855 | 4845 | 1030 |
| 418 | 20230615 | 122400 | 614075525 | 4850 | 4870 | 4885 | 4850 | 2681 |
| 419 | 20230615 | 122300 | 601057245 | 4870 | 4885 | 4885 | 4870 | 1000 |
| 420 | 20230615 | 122200 | 596184425 | 4890 | 4900 | 4900 | 4890 | 2 |
| 421 | 20230615 | 122100 | 596174635 | 4900 | 4900 | 4900 | 4900 | 0 |
| 422 | 20230615 | 122000 | 596174635 | 4900 | 4900 | 4900 | 4900 | 0 |
| 423 | 20230615 | 121900 | 596174635 | 4900 | 4870 | 4915 | 4870 | 1925 |
| 424 | 20230615 | 121800 | 586748145 | 4885 | 4920 | 4920 | 4885 | 3725 |
| 425 | 20230615 | 121700 | 568526180 | 4900 | 4900 | 4900 | 4900 | 0 |
| 426 | 20230615 | 121600 | 568526180 | 4900 | 4920 | 4925 | 4900 | 603 |
| 427 | 20230615 | 121500 | 565556980 | 4920 | 4920 | 4920 | 4920 | 174 |
| 428 | 20230615 | 121400 | 564700900 | 4910 | 4910 | 4910 | 4910 | 181 |
| 429 | 20230615 | 121300 | 563812190 | 4910 | 4900 | 4910 | 4900 | 1059 |
| 430 | 20230615 | 121200 | 558622370 | 4895 | 4870 | 4895 | 4870 | 1457 |
| 431 | 20230615 | 121100 | 551495355 | 4850 | 4865 | 4865 | 4850 | 4133 |
| 432 | 20230615 | 121000 | 531435800 | 4860 | 4875 | 4875 | 4855 | 2486 |
| 433 | 20230615 | 120900 | 519342640 | 4875 | 4905 | 4905 | 4870 | 3407 |
| 434 | 20230615 | 120800 | 502733185 | 4910 | 4915 | 4915 | 4910 | 2385 |
| 435 | 20230615 | 120700 | 491022780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 436 | 20230615 | 120600 | 491022780 | 4915 | 4915 | 4930 | 4915 | 1114 |
| 437 | 20230615 | 120500 | 485547410 | 4945 | 4945 | 4945 | 4945 | 0 |
| 438 | 20230615 | 120400 | 485547410 | 4945 | 4945 | 4945 | 4945 | 0 |
| 439 | 20230615 | 120300 | 485547410 | 4945 | 4945 | 4945 | 4945 | 0 |
| 440 | 20230615 | 120200 | 485547410 | 4945 | 4945 | 4945 | 4945 | 24 |
| 441 | 20230615 | 120100 | 485428730 | 4915 | 4915 | 4915 | 4915 | 0 |
| 442 | 20230615 | 120000 | 485428730 | 4915 | 4920 | 4920 | 4915 | 1225 |
| 443 | 20230615 | 115900 | 479404865 | 4920 | 4930 | 4930 | 4915 | 605 |
| 444 | 20230615 | 115800 | 476430330 | 4920 | 4920 | 4920 | 4920 | 227 |
| 445 | 20230615 | 115700 | 475313490 | 4920 | 4920 | 4920 | 4920 | 490 |
| 446 | 20230615 | 115600 | 472902690 | 4920 | 4920 | 4925 | 4920 | 637 |
| 447 | 20230615 | 115500 | 469768610 | 4920 | 4910 | 4920 | 4910 | 808 |
| 448 | 20230615 | 115400 | 465793265 | 4915 | 4915 | 4930 | 4915 | 183 |
| 449 | 20230615 | 115300 | 464892470 | 4900 | 4905 | 4915 | 4900 | 1518 |
| 450 | 20230615 | 115200 | 457449530 | 4905 | 4925 | 4925 | 4905 | 1682 |
| 451 | 20230615 | 115100 | 449190320 | 4920 | 4935 | 4935 | 4920 | 1026 |
| 452 | 20230615 | 115000 | 444136690 | 4950 | 4960 | 4960 | 4950 | 58 |
| 453 | 20230615 | 114900 | 443849200 | 4900 | 4980 | 4980 | 4900 | 8000 |
| 454 | 20230615 | 114800 | 404448870 | 4980 | 4980 | 4980 | 4980 | 0 |
| 455 | 20230615 | 114700 | 404448870 | 4980 | 4980 | 4980 | 4980 | 0 |
| 456 | 20230615 | 114600 | 404448870 | 4980 | 4980 | 4980 | 4980 | 0 |
| 457 | 20230615 | 114500 | 404448870 | 4980 | 4990 | 4990 | 4980 | 3030 |
| 458 | 20230615 | 114400 | 389356725 | 4990 | 4990 | 4990 | 4990 | 0 |
| 459 | 20230615 | 114300 | 389356725 | 4990 | 4990 | 4990 | 4990 | 0 |
| 460 | 20230615 | 114200 | 389356725 | 4990 | 4990 | 4990 | 4990 | 0 |
| 461 | 20230615 | 114100 | 389356725 | 4990 | 4990 | 4990 | 4990 | 0 |
| 462 | 20230615 | 114000 | 389356725 | 4990 | 4990 | 4990 | 4990 | 34 |
| 463 | 20230615 | 113900 | 389187065 | 4985 | 4985 | 4985 | 4985 | 4 |
| 464 | 20230615 | 113800 | 389167125 | 4980 | 4980 | 4980 | 4980 | 0 |
| 465 | 20230615 | 113700 | 389167125 | 4980 | 4990 | 4990 | 4980 | 3691 |
| 466 | 20230615 | 113600 | 370759010 | 4995 | 5000 | 5000 | 4995 | 276 |
| 467 | 20230615 | 113500 | 369380385 | 4995 | 4995 | 4995 | 4995 | 0 |
| 468 | 20230615 | 113400 | 369380385 | 4995 | 4995 | 4995 | 4995 | 0 |
| 469 | 20230615 | 113300 | 369380385 | 4995 | 4995 | 4995 | 4995 | 0 |
| 470 | 20230615 | 113200 | 369380385 | 4995 | 5000 | 5020 | 4995 | 42 |
| 471 | 20230615 | 113100 | 369170365 | 5030 | 5030 | 5030 | 5030 | 0 |
| 472 | 20230615 | 113000 | 369170365 | 5030 | 5010 | 5030 | 5010 | 300 |
| 473 | 20230615 | 112900 | 367661735 | 5010 | 5000 | 5010 | 5000 | 51 |
| 474 | 20230615 | 112800 | 367406235 | 5000 | 5000 | 5000 | 5000 | 0 |
| 475 | 20230615 | 112700 | 367406235 | 5000 | 5020 | 5020 | 5000 | 1440 |
| 476 | 20230615 | 112600 | 360195915 | 5020 | 5020 | 5020 | 5020 | 15 |
| 477 | 20230615 | 112500 | 360120615 | 5020 | 5020 | 5020 | 5020 | 0 |
| 478 | 20230615 | 112400 | 360120615 | 5020 | 5020 | 5020 | 5020 | 0 |
| 479 | 20230615 | 112300 | 360120615 | 5020 | 4980 | 5020 | 4980 | 1003 |
| 480 | 20230615 | 112200 | 355090675 | 4980 | 4980 | 4980 | 4980 | 1 |
| 481 | 20230615 | 112100 | 355085695 | 4980 | 4970 | 4980 | 4970 | 743 |
| 482 | 20230615 | 112000 | 351389030 | 4945 | 4945 | 4945 | 4945 | 0 |
| 483 | 20230615 | 111900 | 351389030 | 4945 | 4945 | 4945 | 4945 | 0 |
| 484 | 20230615 | 111800 | 351389030 | 4945 | 4955 | 4955 | 4945 | 2349 |
| 485 | 20230615 | 111700 | 339768825 | 4955 | 4955 | 4955 | 4955 | 0 |
| 486 | 20230615 | 111600 | 339768825 | 4955 | 4945 | 4955 | 4945 | 215 |
| 487 | 20230615 | 111500 | 338704530 | 4945 | 4945 | 4945 | 4945 | 231 |
| 488 | 20230615 | 111400 | 337562235 | 4950 | 4960 | 4960 | 4950 | 1220 |
| 489 | 20230615 | 111300 | 331516295 | 4955 | 4960 | 4960 | 4955 | 137 |
| 490 | 20230615 | 111200 | 330836925 | 4960 | 4960 | 4960 | 4960 | 10 |
| 491 | 20230615 | 111100 | 330787325 | 4960 | 4960 | 4965 | 4960 | 263 |
| 492 | 20230615 | 111000 | 329482245 | 4945 | 4945 | 4945 | 4945 | 0 |
| 493 | 20230615 | 110900 | 329482245 | 4945 | 5000 | 5000 | 4945 | 1412 |
| 494 | 20230615 | 110800 | 322428805 | 5000 | 5000 | 5000 | 5000 | 0 |
| 495 | 20230615 | 110700 | 322428805 | 5000 | 5000 | 5000 | 5000 | 598 |
| 496 | 20230615 | 110600 | 319438805 | 4990 | 4970 | 4990 | 4970 | 2031 |
| 497 | 20230615 | 110500 | 309304215 | 4970 | 4970 | 4970 | 4970 | 542 |
| 498 | 20230615 | 110400 | 306610475 | 4970 | 4985 | 4985 | 4860 | 5722 |
| 499 | 20230615 | 110300 | 278326480 | 4990 | 5020 | 5020 | 4990 | 3338 |
| 500 | 20230615 | 110200 | 261632100 | 5020 | 5030 | 5030 | 5020 | 292 |
| 501 | 20230615 | 110100 | 260163620 | 5040 | 5040 | 5040 | 5040 | 0 |
| 502 | 20230615 | 110000 | 260163620 | 5040 | 5040 | 5040 | 5040 | 20 |
| 503 | 20230615 | 105900 | 260062820 | 5050 | 5050 | 5050 | 5050 | 0 |
| 504 | 20230615 | 105800 | 260062820 | 5050 | 5050 | 5050 | 5050 | 150 |
| 505 | 20230615 | 105700 | 259305320 | 5040 | 5040 | 5040 | 5040 | 20 |
| 506 | 20230615 | 105600 | 259204520 | 5030 | 5030 | 5030 | 5030 | 0 |
| 507 | 20230615 | 105500 | 259204520 | 5030 | 5030 | 5030 | 5030 | 0 |
| 508 | 20230615 | 105400 | 259204520 | 5030 | 5030 | 5030 | 5030 | 0 |
| 509 | 20230615 | 105300 | 259204520 | 5030 | 5030 | 5030 | 5030 | 1 |
| 510 | 20230615 | 105200 | 259199490 | 5050 | 5040 | 5050 | 5040 | 34 |
| 511 | 20230615 | 105100 | 259027930 | 5040 | 5090 | 5090 | 5040 | 473 |
| 512 | 20230615 | 105000 | 256638490 | 5090 | 5080 | 5090 | 5080 | 50 |
| 513 | 20230615 | 104900 | 256384150 | 5090 | 5090 | 5090 | 5090 | 0 |
| 514 | 20230615 | 104800 | 256384150 | 5090 | 5050 | 5090 | 5050 | 152 |
| 515 | 20230615 | 104700 | 255616510 | 5050 | 5050 | 5050 | 5050 | 292 |
| 516 | 20230615 | 104600 | 254141910 | 5030 | 5090 | 5090 | 5030 | 1560 |
| 517 | 20230615 | 104500 | 246255460 | 5080 | 5080 | 5080 | 5080 | 0 |
| 518 | 20230615 | 104400 | 246255460 | 5080 | 5090 | 5090 | 5080 | 381 |
| 519 | 20230615 | 104300 | 244318580 | 5100 | 5100 | 5100 | 5100 | 5 |
| 520 | 20230615 | 104200 | 244293080 | 5090 | 5090 | 5090 | 5090 | 0 |
| 521 | 20230615 | 104100 | 244293080 | 5090 | 5090 | 5090 | 5090 | 0 |
| 522 | 20230615 | 104000 | 244293080 | 5090 | 5090 | 5090 | 5090 | 0 |
| 523 | 20230615 | 103900 | 244293080 | 5090 | 5100 | 5100 | 5090 | 101 |
| 524 | 20230615 | 103800 | 243778980 | 5090 | 5100 | 5100 | 5090 | 24 |
| 525 | 20230615 | 103700 | 243656620 | 5080 | 5050 | 5080 | 5050 | 1892 |
| 526 | 20230615 | 103600 | 234058130 | 5050 | 5020 | 5060 | 5010 | 1595 |
| 527 | 20230615 | 103500 | 226009380 | 5000 | 5080 | 5080 | 5000 | 5316 |
| 528 | 20230615 | 103400 | 199364760 | 5090 | 5090 | 5090 | 5090 | 5 |
| 529 | 20230615 | 103300 | 199339310 | 5110 | 5110 | 5110 | 5110 | 1 |
| 530 | 20230615 | 103200 | 199334200 | 5070 | 5070 | 5080 | 5060 | 1123 |
| 531 | 20230615 | 103100 | 193646880 | 5070 | 5090 | 5090 | 5070 | 2250 |
| 532 | 20230615 | 103000 | 182225400 | 5090 | 5140 | 5140 | 5090 | 646 |
| 533 | 20230615 | 102900 | 178929250 | 5110 | 5110 | 5110 | 5110 | 0 |
| 534 | 20230615 | 102800 | 178929250 | 5110 | 5100 | 5110 | 5100 | 2 |
| 535 | 20230615 | 102700 | 178919040 | 5100 | 5100 | 5100 | 5100 | 0 |
| 536 | 20230615 | 102600 | 178919040 | 5100 | 5090 | 5100 | 5080 | 712 |
| 537 | 20230615 | 102500 | 175292830 | 5100 | 5110 | 5110 | 5100 | 3144 |
| 538 | 20230615 | 102400 | 159243930 | 5110 | 5160 | 5160 | 5110 | 2704 |
| 539 | 20230615 | 102300 | 145388570 | 5150 | 5150 | 5150 | 5150 | 19 |
| 540 | 20230615 | 102200 | 145290720 | 5150 | 5190 | 5190 | 5150 | 276 |
| 541 | 20230615 | 102100 | 143868010 | 5190 | 5190 | 5190 | 5190 | 0 |
| 542 | 20230615 | 102000 | 143868010 | 5190 | 5190 | 5190 | 5190 | 0 |
| 543 | 20230615 | 101900 | 143868010 | 5190 | 5190 | 5190 | 5190 | 0 |
| 544 | 20230615 | 101800 | 143868010 | 5190 | 5190 | 5190 | 5190 | 0 |
| 545 | 20230615 | 101700 | 143868010 | 5190 | 5190 | 5190 | 5190 | 1 |
| 546 | 20230615 | 101600 | 143862820 | 5170 | 5170 | 5170 | 5170 | 0 |
| 547 | 20230615 | 101500 | 143862820 | 5170 | 5180 | 5180 | 5170 | 328 |
| 548 | 20230615 | 101400 | 142167030 | 5180 | 5180 | 5180 | 5180 | 0 |
| 549 | 20230615 | 101300 | 142167030 | 5180 | 5180 | 5180 | 5180 | 1 |
| 550 | 20230615 | 101200 | 142161850 | 5180 | 5180 | 5180 | 5180 | 1 |
| 551 | 20230615 | 101100 | 142156670 | 5180 | 5180 | 5180 | 5180 | 5 |
| 552 | 20230615 | 101000 | 142130770 | 5180 | 5200 | 5200 | 5180 | 121 |
| 553 | 20230615 | 100900 | 141503890 | 5200 | 5200 | 5200 | 5200 | 0 |
| 554 | 20230615 | 100800 | 141503890 | 5200 | 5210 | 5210 | 5200 | 2715 |
| 555 | 20230615 | 100700 | 127385850 | 5220 | 5200 | 5220 | 5200 | 29 |
| 556 | 20230615 | 100600 | 127234790 | 5200 | 5210 | 5210 | 5200 | 59 |
| 557 | 20230615 | 100500 | 126927430 | 5210 | 5210 | 5210 | 5210 | 0 |
| 558 | 20230615 | 100400 | 126927430 | 5210 | 5210 | 5210 | 5210 | 1 |
| 559 | 20230615 | 100300 | 126922220 | 5190 | 5190 | 5190 | 5190 | 0 |
| 560 | 20230615 | 100200 | 126922220 | 5190 | 5190 | 5190 | 5190 | 3 |
| 561 | 20230615 | 100100 | 126906650 | 5190 | 5190 | 5190 | 5190 | 0 |
| 562 | 20230615 | 100000 | 126906650 | 5190 | 5190 | 5190 | 5190 | 543 |
| 563 | 20230615 | 095900 | 124088480 | 5190 | 5190 | 5190 | 5170 | 330 |
| 564 | 20230615 | 095800 | 122378270 | 5190 | 5190 | 5190 | 5190 | 0 |
| 565 | 20230615 | 095700 | 122378270 | 5190 | 5200 | 5200 | 5190 | 478 |
| 566 | 20230615 | 095600 | 119896640 | 5220 | 5210 | 5220 | 5210 | 7 |
| 567 | 20230615 | 095500 | 119860140 | 5210 | 5160 | 5210 | 5160 | 275 |
| 568 | 20230615 | 095400 | 118436550 | 5160 | 5150 | 5160 | 5150 | 152 |
| 569 | 20230615 | 095300 | 117652590 | 5160 | 5140 | 5160 | 5140 | 348 |
| 570 | 20230615 | 095200 | 115861290 | 5140 | 5120 | 5140 | 5120 | 264 |
| 571 | 20230615 | 095100 | 114506850 | 5120 | 5120 | 5120 | 5120 | 0 |
| 572 | 20230615 | 095000 | 114506850 | 5120 | 5120 | 5120 | 5120 | 223 |
| 573 | 20230615 | 094900 | 113365090 | 5120 | 5120 | 5120 | 5120 | 0 |
| 574 | 20230615 | 094800 | 113365090 | 5120 | 5150 | 5150 | 5120 | 2343 |
| 575 | 20230615 | 094700 | 101349680 | 5150 | 5170 | 5170 | 5150 | 2394 |
| 576 | 20230615 | 094600 | 89001330 | 5200 | 5200 | 5200 | 5200 | 1 |
| 577 | 20230615 | 094500 | 88996130 | 5170 | 5170 | 5170 | 5170 | 50 |
| 578 | 20230615 | 094400 | 88737630 | 5170 | 5200 | 5200 | 5170 | 498 |
| 579 | 20230615 | 094300 | 86160650 | 5210 | 5200 | 5210 | 5200 | 77 |
| 580 | 20230615 | 094200 | 85760230 | 5200 | 5200 | 5200 | 5200 | 1 |
| 581 | 20230615 | 094100 | 85755030 | 5190 | 5190 | 5190 | 5190 | 18 |
| 582 | 20230615 | 094000 | 85661610 | 5190 | 5190 | 5190 | 5190 | 30 |
| 583 | 20230615 | 093900 | 85505910 | 5200 | 5200 | 5200 | 5200 | 0 |
| 584 | 20230615 | 093800 | 85505910 | 5200 | 5200 | 5200 | 5200 | 0 |
| 585 | 20230615 | 093700 | 85505910 | 5200 | 5170 | 5200 | 5170 | 533 |
| 586 | 20230615 | 093600 | 82748760 | 5170 | 5170 | 5170 | 5170 | 0 |
| 587 | 20230615 | 093500 | 82748760 | 5170 | 5170 | 5170 | 5170 | 1 |
| 588 | 20230615 | 093400 | 82743590 | 5170 | 5170 | 5170 | 5170 | 64 |
| 589 | 20230615 | 093300 | 82412710 | 5170 | 5170 | 5170 | 5170 | 0 |
| 590 | 20230615 | 093200 | 82412710 | 5170 | 5170 | 5170 | 5170 | 1 |
| 591 | 20230615 | 093100 | 82407540 | 5160 | 5160 | 5160 | 5150 | 1777 |
| 592 | 20230615 | 093000 | 73251180 | 5170 | 5170 | 5170 | 5170 | 3 |
| 593 | 20230615 | 092900 | 73235670 | 5170 | 5170 | 5170 | 5170 | 8 |
| 594 | 20230615 | 092800 | 73194310 | 5160 | 5160 | 5160 | 5160 | 0 |
| 595 | 20230615 | 092700 | 73194310 | 5160 | 5160 | 5160 | 5160 | 195 |
| 596 | 20230615 | 092600 | 72188110 | 5160 | 5160 | 5160 | 5160 | 5 |
| 597 | 20230615 | 092500 | 72162310 | 5120 | 5140 | 5140 | 5120 | 1484 |
| 598 | 20230615 | 092400 | 64549700 | 5140 | 5140 | 5140 | 5140 | 1000 |
| 599 | 20230615 | 092300 | 59409700 | 5140 | 5140 | 5140 | 5130 | 43 |
| 600 | 20230615 | 092200 | 59188690 | 5140 | 5170 | 5170 | 5140 | 1353 |
| 601 | 20230615 | 092100 | 52209240 | 5170 | 5170 | 5170 | 5170 | 207 |
| 602 | 20230615 | 092000 | 51139050 | 5170 | 5170 | 5170 | 5170 | 20 |
| 603 | 20230615 | 091900 | 51035650 | 5170 | 5180 | 5180 | 5160 | 1096 |
| 604 | 20230615 | 091800 | 45371940 | 5180 | 5180 | 5180 | 5180 | 157 |
| 605 | 20230615 | 091700 | 44558680 | 5170 | 5170 | 5170 | 5170 | 191 |
| 606 | 20230615 | 091600 | 43571210 | 5170 | 5170 | 5170 | 5160 | 2139 |
| 607 | 20230615 | 091500 | 32517580 | 5170 | 5190 | 5190 | 5160 | 186 |
| 608 | 20230615 | 091400 | 31555700 | 5170 | 5180 | 5180 | 5170 | 141 |
| 609 | 20230615 | 091300 | 30826680 | 5180 | 5200 | 5210 | 5180 | 1023 |
| 610 | 20230615 | 091200 | 25516150 | 5210 | 5220 | 5220 | 5210 | 496 |
| 611 | 20230615 | 091100 | 22931680 | 5220 | 5240 | 5240 | 5220 | 770 |
| 612 | 20230615 | 091000 | 18907760 | 5240 | 5240 | 5240 | 5240 | 0 |
| 613 | 20230615 | 090900 | 18907760 | 5240 | 5230 | 5240 | 5230 | 102 |
| 614 | 20230615 | 090800 | 18374090 | 5230 | 5230 | 5230 | 5230 | 0 |
| 615 | 20230615 | 090700 | 18374090 | 5230 | 5240 | 5240 | 5230 | 58 |
| 616 | 20230615 | 090600 | 18070650 | 5240 | 5240 | 5240 | 5240 | 0 |
| 617 | 20230615 | 090500 | 18070650 | 5240 | 5240 | 5240 | 5240 | 81 |
| 618 | 20230615 | 090400 | 17646210 | 5220 | 5220 | 5240 | 5220 | 1293 |
| 619 | 20230615 | 090300 | 10882750 | 5210 | 5200 | 5210 | 5200 | 207 |
| 620 | 20230615 | 090200 | 9806340 | 5200 | 5220 | 5220 | 5200 | 199 |
| 621 | 20230615 | 090100 | 8770310 | 5200 | 5190 | 5260 | 5190 | 61 |
| 622 | 20230615 | 090000 | 8452190 | 5190 | 5160 | 5190 | 5160 | 1638 |