29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 4744 |
| 3 | 20230615 | 184900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20230615 | 184800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20230615 | 184700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20230615 | 184600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20230615 | 184500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20230615 | 184400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20230615 | 184300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20230615 | 184200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20230615 | 184100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20230615 | 184000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20230615 | 183900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20230615 | 183800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20230615 | 183700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20230615 | 183600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20230615 | 183500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20230615 | 183400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20230615 | 183300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20230615 | 183200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20230615 | 183100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20230615 | 183000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20230615 | 182900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20230615 | 182800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20230615 | 182700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20230615 | 182600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20230615 | 182500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20230615 | 182400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20230615 | 182300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20230615 | 182200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20230615 | 182100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20230615 | 182000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 4744 |
| 33 | 20230615 | 181900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20230615 | 181800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20230615 | 181700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20230615 | 181600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20230615 | 181500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20230615 | 181400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20230615 | 181300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20230615 | 181200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20230615 | 181100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20230615 | 181000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20230615 | 180900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20230615 | 180800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20230615 | 180700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20230615 | 180600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20230615 | 180500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20230615 | 180400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20230615 | 180300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20230615 | 180200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20230615 | 180100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20230615 | 180000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20230615 | 175900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20230615 | 175800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20230615 | 175700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20230615 | 175600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20230615 | 175500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20230615 | 175400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20230615 | 175300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20230615 | 175200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20230615 | 175100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20230615 | 175000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 4744 |
| 63 | 20230615 | 174900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20230615 | 174800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20230615 | 174700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20230615 | 174600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20230615 | 174500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20230615 | 174400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20230615 | 174300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20230615 | 174200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20230615 | 174100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20230615 | 174000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20230615 | 173900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20230615 | 173800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20230615 | 173700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20230615 | 173600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20230615 | 173500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20230615 | 173400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20230615 | 173300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20230615 | 173200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20230615 | 173100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20230615 | 173000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20230615 | 172900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20230615 | 172800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20230615 | 172700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20230615 | 172600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20230615 | 172500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20230615 | 172400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20230615 | 172300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20230615 | 172200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20230615 | 172100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20230615 | 172000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 4744 |
| 93 | 20230615 | 171900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20230615 | 171800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20230615 | 171700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20230615 | 171600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20230615 | 171500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20230615 | 171400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20230615 | 171300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20230615 | 171200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20230615 | 171100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20230615 | 171000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20230615 | 170900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20230615 | 170800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20230615 | 170700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20230615 | 170600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20230615 | 170500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20230615 | 170400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20230615 | 170300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20230615 | 170200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20230615 | 170100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20230615 | 170000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20230615 | 165900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20230615 | 165800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20230615 | 165700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20230615 | 165600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20230615 | 165500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20230615 | 165400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20230615 | 165300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20230615 | 165200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20230615 | 165100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20230615 | 165000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 4744 |
| 123 | 20230615 | 164900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20230615 | 164800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20230615 | 164700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20230615 | 164600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20230615 | 164500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20230615 | 164400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20230615 | 164300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20230615 | 164200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20230615 | 164100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20230615 | 164000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20230615 | 163900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20230615 | 163800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20230615 | 163700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20230615 | 163600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20230615 | 163500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20230615 | 163400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20230615 | 163300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20230615 | 163200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20230615 | 163100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20230615 | 163000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20230615 | 162900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20230615 | 162800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20230615 | 162700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20230615 | 162600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20230615 | 162500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20230615 | 162400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20230615 | 162300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20230615 | 162200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20230615 | 162100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20230615 | 162000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 4744 |
| 153 | 20230615 | 161900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20230615 | 161800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20230615 | 161700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20230615 | 161600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20230615 | 161500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20230615 | 161400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20230615 | 161300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20230615 | 161200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20230615 | 161100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20230615 | 161000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20230615 | 160900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20230615 | 160800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20230615 | 160700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20230615 | 160600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20230615 | 160500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20230615 | 160400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20230615 | 160300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20230615 | 160200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20230615 | 160100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20230615 | 160000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20230615 | 155900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20230615 | 155800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20230615 | 155700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20230615 | 155600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20230615 | 155500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20230615 | 155400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20230615 | 155300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20230615 | 155200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20230615 | 155100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20230615 | 155000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 4744 |
| 183 | 20230615 | 154900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20230615 | 154800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20230615 | 154700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20230615 | 154600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20230615 | 154500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20230615 | 154400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20230615 | 154300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20230615 | 154200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20230615 | 154100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20230615 | 154000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20230615 | 153900 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20230615 | 153800 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20230615 | 153700 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20230615 | 153600 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20230615 | 153500 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20230615 | 153400 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20230615 | 153300 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20230615 | 153200 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20230615 | 153100 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 0 |
| 202 | 20230615 | 153000 | 1837727110 | 6870 | 6870 | 6870 | 6870 | 4744 |
| 203 | 20230615 | 152900 | 1805135830 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20230615 | 152800 | 1805135830 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20230615 | 152700 | 1805135830 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20230615 | 152600 | 1805135830 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20230615 | 152500 | 1805135830 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20230615 | 152400 | 1805135830 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20230615 | 152300 | 1805135830 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20230615 | 152200 | 1805135830 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20230615 | 152100 | 1805135830 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20230615 | 152000 | 1805135830 | 6940 | 6940 | 6940 | 6940 | 0 |
| 213 | 20230615 | 151900 | 1805135830 | 6940 | 6940 | 6950 | 6910 | 333 |
| 214 | 20230615 | 151800 | 1802828230 | 6900 | 6900 | 6900 | 6900 | 0 |
| 215 | 20230615 | 151700 | 1802828230 | 6900 | 6940 | 6950 | 6900 | 569 |
| 216 | 20230615 | 151600 | 1798878010 | 6950 | 6910 | 6950 | 6900 | 1011 |
| 217 | 20230615 | 151500 | 1791892460 | 6950 | 6960 | 6960 | 6950 | 7 |
| 218 | 20230615 | 151400 | 1791843780 | 6900 | 6900 | 6960 | 6900 | 277 |
| 219 | 20230615 | 151300 | 1789921380 | 6900 | 6930 | 6930 | 6900 | 615 |
| 220 | 20230615 | 151200 | 1785674020 | 6930 | 6930 | 6930 | 6930 | 24 |
| 221 | 20230615 | 151100 | 1785507700 | 6930 | 6970 | 6970 | 6930 | 1750 |
| 222 | 20230615 | 151000 | 1773366900 | 6970 | 6970 | 6970 | 6970 | 30 |
| 223 | 20230615 | 150900 | 1773157800 | 6970 | 6970 | 6970 | 6930 | 140 |
| 224 | 20230615 | 150800 | 1772183560 | 6980 | 6970 | 6980 | 6970 | 112 |
| 225 | 20230615 | 150700 | 1771402810 | 6910 | 6930 | 6930 | 6910 | 525 |
| 226 | 20230615 | 150600 | 1767772790 | 6950 | 6970 | 6980 | 6940 | 474 |
| 227 | 20230615 | 150500 | 1764480630 | 6980 | 6980 | 6980 | 6980 | 200 |
| 228 | 20230615 | 150400 | 1763084630 | 6980 | 6940 | 6990 | 6940 | 424 |
| 229 | 20230615 | 150300 | 1760126900 | 7000 | 7010 | 7010 | 7000 | 130 |
| 230 | 20230615 | 150200 | 1759216600 | 7020 | 6930 | 7020 | 6920 | 604 |
| 231 | 20230615 | 150100 | 1755004700 | 6930 | 6940 | 6940 | 6930 | 28 |
| 232 | 20230615 | 150000 | 1754810570 | 6940 | 6940 | 6950 | 6940 | 362 |
| 233 | 20230615 | 145900 | 1752298190 | 6930 | 6930 | 6930 | 6930 | 0 |
| 234 | 20230615 | 145800 | 1752298190 | 6930 | 6930 | 6930 | 6930 | 1 |
| 235 | 20230615 | 145700 | 1752291260 | 6930 | 6980 | 6980 | 6910 | 1046 |
| 236 | 20230615 | 145600 | 1745027360 | 7020 | 7030 | 7030 | 7020 | 736 |
| 237 | 20230615 | 145500 | 1739853310 | 7040 | 7000 | 7040 | 6970 | 116 |
| 238 | 20230615 | 145400 | 1739040210 | 7000 | 6960 | 7000 | 6960 | 2121 |
| 239 | 20230615 | 145300 | 1724193670 | 6960 | 6960 | 6960 | 6960 | 220 |
| 240 | 20230615 | 145200 | 1722662470 | 7000 | 6990 | 7000 | 6970 | 1563 |
| 241 | 20230615 | 145100 | 1711738500 | 7000 | 6960 | 7000 | 6950 | 1162 |
| 242 | 20230615 | 145000 | 1703634350 | 6960 | 6940 | 6960 | 6940 | 228 |
| 243 | 20230615 | 144900 | 1702050420 | 6950 | 6930 | 6950 | 6930 | 102 |
| 244 | 20230615 | 144800 | 1701343020 | 6940 | 6920 | 6940 | 6920 | 1440 |
| 245 | 20230615 | 144700 | 1691351920 | 6930 | 6920 | 6930 | 6920 | 515 |
| 246 | 20230615 | 144600 | 1687783170 | 6930 | 6910 | 6930 | 6910 | 761 |
| 247 | 20230615 | 144500 | 1682518690 | 6910 | 6860 | 6910 | 6860 | 218 |
| 248 | 20230615 | 144400 | 1681017970 | 6860 | 6860 | 6860 | 6860 | 800 |
| 249 | 20230615 | 144300 | 1675529970 | 6860 | 6860 | 6860 | 6860 | 217 |
| 250 | 20230615 | 144200 | 1674041350 | 6850 | 6850 | 6850 | 6850 | 60 |
| 251 | 20230615 | 144100 | 1673630350 | 6840 | 6860 | 6860 | 6840 | 1327 |
| 252 | 20230615 | 144000 | 1664545740 | 6850 | 6860 | 6860 | 6850 | 600 |
| 253 | 20230615 | 143900 | 1660432840 | 6860 | 6870 | 6880 | 6860 | 696 |
| 254 | 20230615 | 143800 | 1655654620 | 6860 | 6870 | 6870 | 6860 | 426 |
| 255 | 20230615 | 143700 | 1652732060 | 6870 | 6860 | 6870 | 6860 | 102 |
| 256 | 20230615 | 143600 | 1652032330 | 6860 | 6870 | 6870 | 6860 | 149 |
| 257 | 20230615 | 143500 | 1651010180 | 6870 | 6870 | 6870 | 6870 | 8 |
| 258 | 20230615 | 143400 | 1650955220 | 6860 | 6860 | 6860 | 6860 | 0 |
| 259 | 20230615 | 143300 | 1650955220 | 6860 | 6860 | 6860 | 6860 | 1 |
| 260 | 20230615 | 143200 | 1650948360 | 6860 | 6860 | 6860 | 6860 | 1 |
| 261 | 20230615 | 143100 | 1650941500 | 6870 | 6870 | 6870 | 6870 | 0 |
| 262 | 20230615 | 143000 | 1650941500 | 6870 | 6870 | 6870 | 6870 | 0 |
| 263 | 20230615 | 142900 | 1650941500 | 6870 | 6870 | 6870 | 6870 | 1050 |
| 264 | 20230615 | 142800 | 1643728000 | 6860 | 6860 | 6860 | 6860 | 0 |
| 265 | 20230615 | 142700 | 1643728000 | 6860 | 6880 | 6880 | 6860 | 492 |
| 266 | 20230615 | 142600 | 1640349640 | 6880 | 6880 | 6880 | 6880 | 30 |
| 267 | 20230615 | 142500 | 1640143240 | 6880 | 6880 | 6880 | 6880 | 59 |
| 268 | 20230615 | 142400 | 1639737320 | 6860 | 6860 | 6860 | 6860 | 0 |
| 269 | 20230615 | 142300 | 1639737320 | 6860 | 6860 | 6860 | 6860 | 184 |
| 270 | 20230615 | 142200 | 1638475080 | 6860 | 6880 | 6890 | 6860 | 12 |
| 271 | 20230615 | 142100 | 1638392610 | 6860 | 6860 | 6870 | 6850 | 172 |
| 272 | 20230615 | 142000 | 1637212500 | 6850 | 6860 | 6860 | 6850 | 100 |
| 273 | 20230615 | 141900 | 1636527490 | 6850 | 6850 | 6850 | 6850 | 100 |
| 274 | 20230615 | 141800 | 1635842490 | 6850 | 6870 | 6870 | 6850 | 434 |
| 275 | 20230615 | 141700 | 1632866580 | 6880 | 6880 | 6880 | 6870 | 111 |
| 276 | 20230615 | 141600 | 1632102980 | 6890 | 6890 | 6890 | 6890 | 10 |
| 277 | 20230615 | 141500 | 1632034080 | 6880 | 6880 | 6880 | 6880 | 0 |
| 278 | 20230615 | 141400 | 1632034080 | 6880 | 6880 | 6880 | 6880 | 4 |
| 279 | 20230615 | 141300 | 1632006560 | 6930 | 6900 | 6930 | 6880 | 1773 |
| 280 | 20230615 | 141200 | 1619742820 | 6910 | 6900 | 6920 | 6900 | 208 |
| 281 | 20230615 | 141100 | 1618307090 | 6900 | 6900 | 6910 | 6880 | 1101 |
| 282 | 20230615 | 141000 | 1610713950 | 6920 | 6910 | 6920 | 6900 | 336 |
| 283 | 20230615 | 140900 | 1608393240 | 6900 | 6840 | 6910 | 6840 | 3420 |
| 284 | 20230615 | 140800 | 1584878940 | 6840 | 6840 | 6840 | 6840 | 0 |
| 285 | 20230615 | 140700 | 1584878940 | 6840 | 6840 | 6840 | 6840 | 100 |
| 286 | 20230615 | 140600 | 1584194940 | 6850 | 6850 | 6850 | 6850 | 0 |
| 287 | 20230615 | 140500 | 1584194940 | 6850 | 6850 | 6850 | 6850 | 161 |
| 288 | 20230615 | 140400 | 1583092090 | 6850 | 6820 | 6850 | 6820 | 201 |
| 289 | 20230615 | 140300 | 1581716270 | 6820 | 6820 | 6820 | 6820 | 300 |
| 290 | 20230615 | 140200 | 1579670270 | 6820 | 6810 | 6820 | 6810 | 8 |
| 291 | 20230615 | 140100 | 1579615760 | 6850 | 6850 | 6850 | 6850 | 20 |
| 292 | 20230615 | 140000 | 1579478760 | 6850 | 6800 | 6850 | 6800 | 3257 |
| 293 | 20230615 | 135900 | 1557228950 | 6800 | 6810 | 6810 | 6800 | 700 |
| 294 | 20230615 | 135800 | 1552462950 | 6810 | 6810 | 6810 | 6810 | 100 |
| 295 | 20230615 | 135700 | 1551781950 | 6840 | 6830 | 6840 | 6830 | 67 |
| 296 | 20230615 | 135600 | 1551324200 | 6800 | 6820 | 6820 | 6800 | 1506 |
| 297 | 20230615 | 135500 | 1541079380 | 6820 | 6810 | 6820 | 6800 | 867 |
| 298 | 20230615 | 135400 | 1535177110 | 6810 | 6770 | 6810 | 6770 | 4111 |
| 299 | 20230615 | 135300 | 1507217630 | 6770 | 6770 | 6770 | 6770 | 121 |
| 300 | 20230615 | 135200 | 1506398460 | 6760 | 6770 | 6770 | 6760 | 732 |
| 301 | 20230615 | 135100 | 1501449130 | 6780 | 6770 | 6780 | 6770 | 161 |
| 302 | 20230615 | 135000 | 1500358560 | 6770 | 6770 | 6770 | 6750 | 1536 |
| 303 | 20230615 | 134900 | 1489977920 | 6770 | 6750 | 6770 | 6690 | 1050 |
| 304 | 20230615 | 134800 | 1482932620 | 6780 | 6780 | 6780 | 6780 | 162 |
| 305 | 20230615 | 134700 | 1481834260 | 6780 | 6750 | 6780 | 6750 | 2057 |
| 306 | 20230615 | 134600 | 1467947290 | 6750 | 6740 | 6750 | 6740 | 178 |
| 307 | 20230615 | 134500 | 1466746190 | 6740 | 6730 | 6740 | 6730 | 714 |
| 308 | 20230615 | 134400 | 1461936270 | 6710 | 6710 | 6710 | 6710 | 2 |
| 309 | 20230615 | 134300 | 1461922850 | 6700 | 6730 | 6730 | 6700 | 150 |
| 310 | 20230615 | 134200 | 1460917820 | 6690 | 6690 | 6690 | 6690 | 0 |
| 311 | 20230615 | 134100 | 1460917820 | 6690 | 6690 | 6690 | 6690 | 226 |
| 312 | 20230615 | 134000 | 1459405880 | 6680 | 6710 | 6710 | 6680 | 2913 |
| 313 | 20230615 | 133900 | 1439886590 | 6730 | 6710 | 6730 | 6700 | 1971 |
| 314 | 20230615 | 133800 | 1426678820 | 6700 | 6710 | 6710 | 6700 | 243 |
| 315 | 20230615 | 133700 | 1425050610 | 6710 | 6710 | 6710 | 6710 | 296 |
| 316 | 20230615 | 133600 | 1423064450 | 6730 | 6730 | 6730 | 6730 | 10 |
| 317 | 20230615 | 133500 | 1422997150 | 6700 | 6720 | 6720 | 6700 | 1975 |
| 318 | 20230615 | 133400 | 1409742050 | 6730 | 6730 | 6730 | 6730 | 31 |
| 319 | 20230615 | 133300 | 1409533420 | 6730 | 6720 | 6750 | 6710 | 1503 |
| 320 | 20230615 | 133200 | 1399437870 | 6720 | 6750 | 6750 | 6720 | 1591 |
| 321 | 20230615 | 133100 | 1388727210 | 6740 | 6750 | 6770 | 6740 | 2676 |
| 322 | 20230615 | 133000 | 1370688250 | 6760 | 6770 | 6780 | 6760 | 25 |
| 323 | 20230615 | 132900 | 1370518830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 324 | 20230615 | 132800 | 1370518830 | 6780 | 6790 | 6790 | 6780 | 3554 |
| 325 | 20230615 | 132700 | 1346422690 | 6790 | 6790 | 6800 | 6790 | 449 |
| 326 | 20230615 | 132600 | 1343373970 | 6800 | 6770 | 6800 | 6770 | 2089 |
| 327 | 20230615 | 132500 | 1329204660 | 6780 | 6760 | 6780 | 6750 | 210 |
| 328 | 20230615 | 132400 | 1327782830 | 6760 | 6750 | 6780 | 6750 | 11 |
| 329 | 20230615 | 132300 | 1327708390 | 6750 | 6760 | 6760 | 6750 | 2 |
| 330 | 20230615 | 132200 | 1327694880 | 6760 | 6750 | 6760 | 6750 | 412 |
| 331 | 20230615 | 132100 | 1324912320 | 6750 | 6730 | 6750 | 6730 | 366 |
| 332 | 20230615 | 132000 | 1322448320 | 6740 | 6740 | 6740 | 6720 | 1062 |
| 333 | 20230615 | 131900 | 1315301240 | 6740 | 6740 | 6740 | 6740 | 20 |
| 334 | 20230615 | 131800 | 1315166440 | 6740 | 6760 | 6760 | 6740 | 366 |
| 335 | 20230615 | 131700 | 1312693590 | 6760 | 6740 | 6760 | 6740 | 26 |
| 336 | 20230615 | 131600 | 1312518010 | 6750 | 6740 | 6750 | 6740 | 73 |
| 337 | 20230615 | 131500 | 1312025440 | 6750 | 6740 | 6750 | 6740 | 172 |
| 338 | 20230615 | 131400 | 1310864610 | 6740 | 6740 | 6740 | 6730 | 324 |
| 339 | 20230615 | 131300 | 1308681250 | 6740 | 6740 | 6750 | 6730 | 67 |
| 340 | 20230615 | 131200 | 1308230150 | 6740 | 6730 | 6740 | 6730 | 115 |
| 341 | 20230615 | 131100 | 1307455080 | 6740 | 6750 | 6750 | 6740 | 658 |
| 342 | 20230615 | 131000 | 1303020150 | 6750 | 6750 | 6750 | 6750 | 320 |
| 343 | 20230615 | 130900 | 1300860150 | 6710 | 6710 | 6750 | 6710 | 570 |
| 344 | 20230615 | 130800 | 1297035410 | 6700 | 6750 | 6750 | 6700 | 4827 |
| 345 | 20230615 | 130700 | 1264600160 | 6750 | 6750 | 6750 | 6750 | 55 |
| 346 | 20230615 | 130600 | 1264228910 | 6750 | 6750 | 6750 | 6750 | 82 |
| 347 | 20230615 | 130500 | 1263675410 | 6750 | 6750 | 6750 | 6730 | 261 |
| 348 | 20230615 | 130400 | 1261915660 | 6750 | 6750 | 6750 | 6750 | 15 |
| 349 | 20230615 | 130300 | 1261814410 | 6750 | 6750 | 6750 | 6750 | 207 |
| 350 | 20230615 | 130200 | 1260417160 | 6750 | 6750 | 6750 | 6750 | 12 |
| 351 | 20230615 | 130100 | 1260336160 | 6730 | 6750 | 6750 | 6730 | 5276 |
| 352 | 20230615 | 130000 | 1224817250 | 6750 | 6760 | 6770 | 6750 | 258 |
| 353 | 20230615 | 125900 | 1223074440 | 6760 | 6770 | 6770 | 6760 | 44 |
| 354 | 20230615 | 125800 | 1222776740 | 6750 | 6760 | 6760 | 6750 | 36 |
| 355 | 20230615 | 125700 | 1222533590 | 6770 | 6760 | 6770 | 6760 | 167 |
| 356 | 20230615 | 125600 | 1221403350 | 6760 | 6760 | 6760 | 6760 | 108 |
| 357 | 20230615 | 125500 | 1220673270 | 6760 | 6770 | 6770 | 6760 | 5 |
| 358 | 20230615 | 125400 | 1220639440 | 6770 | 6740 | 6770 | 6740 | 685 |
| 359 | 20230615 | 125300 | 1216004840 | 6770 | 6740 | 6770 | 6740 | 2058 |
| 360 | 20230615 | 125200 | 1202120440 | 6740 | 6750 | 6750 | 6740 | 323 |
| 361 | 20230615 | 125100 | 1199943410 | 6740 | 6770 | 6780 | 6740 | 4444 |
| 362 | 20230615 | 125000 | 1169921550 | 6780 | 6780 | 6780 | 6780 | 0 |
| 363 | 20230615 | 124900 | 1169921550 | 6780 | 6770 | 6780 | 6770 | 409 |
| 364 | 20230615 | 124800 | 1167152010 | 6770 | 6780 | 6780 | 6770 | 837 |
| 365 | 20230615 | 124700 | 1161482790 | 6780 | 6780 | 6780 | 6780 | 100 |
| 366 | 20230615 | 124600 | 1160804790 | 6790 | 6790 | 6790 | 6790 | 1 |
| 367 | 20230615 | 124500 | 1160798000 | 6780 | 6790 | 6790 | 6780 | 202 |
| 368 | 20230615 | 124400 | 1159428420 | 6790 | 6780 | 6790 | 6780 | 2 |
| 369 | 20230615 | 124300 | 1159414850 | 6790 | 6790 | 6790 | 6790 | 3 |
| 370 | 20230615 | 124200 | 1159394480 | 6790 | 6790 | 6790 | 6790 | 36 |
| 371 | 20230615 | 124100 | 1159150040 | 6790 | 6790 | 6790 | 6790 | 1 |
| 372 | 20230615 | 124000 | 1159143250 | 6770 | 6770 | 6770 | 6770 | 65 |
| 373 | 20230615 | 123900 | 1158703200 | 6770 | 6770 | 6770 | 6770 | 3 |
| 374 | 20230615 | 123800 | 1158682890 | 6760 | 6760 | 6760 | 6760 | 0 |
| 375 | 20230615 | 123700 | 1158682890 | 6760 | 6760 | 6760 | 6760 | 142 |
| 376 | 20230615 | 123600 | 1157722970 | 6760 | 6760 | 6770 | 6760 | 59 |
| 377 | 20230615 | 123500 | 1157323840 | 6760 | 6760 | 6770 | 6750 | 625 |
| 378 | 20230615 | 123400 | 1153103820 | 6760 | 6780 | 6780 | 6760 | 183 |
| 379 | 20230615 | 123300 | 1151864700 | 6780 | 6780 | 6780 | 6780 | 51 |
| 380 | 20230615 | 123200 | 1151518920 | 6780 | 6740 | 6780 | 6740 | 648 |
| 381 | 20230615 | 123100 | 1147143480 | 6740 | 6760 | 6790 | 6740 | 2291 |
| 382 | 20230615 | 123000 | 1131687000 | 6760 | 6770 | 6770 | 6750 | 1032 |
| 383 | 20230615 | 122900 | 1124710710 | 6770 | 6800 | 6800 | 6770 | 355 |
| 384 | 20230615 | 122800 | 1122306220 | 6800 | 6800 | 6800 | 6800 | 20 |
| 385 | 20230615 | 122700 | 1122170220 | 6800 | 6800 | 6800 | 6800 | 20 |
| 386 | 20230615 | 122600 | 1122034220 | 6800 | 6800 | 6800 | 6800 | 0 |
| 387 | 20230615 | 122500 | 1122034220 | 6800 | 6800 | 6800 | 6790 | 45 |
| 388 | 20230615 | 122400 | 1121728230 | 6770 | 6790 | 6790 | 6770 | 1000 |
| 389 | 20230615 | 122300 | 1114950850 | 6790 | 6800 | 6800 | 6790 | 178 |
| 390 | 20230615 | 122200 | 1113741730 | 6800 | 6800 | 6800 | 6800 | 0 |
| 391 | 20230615 | 122100 | 1113741730 | 6800 | 6840 | 6840 | 6800 | 4160 |
| 392 | 20230615 | 122000 | 1085385370 | 6840 | 6850 | 6850 | 6840 | 966 |
| 393 | 20230615 | 121900 | 1078777390 | 6850 | 6860 | 6860 | 6850 | 157 |
| 394 | 20230615 | 121800 | 1077700610 | 6850 | 6860 | 6860 | 6850 | 297 |
| 395 | 20230615 | 121700 | 1075665660 | 6860 | 6860 | 6860 | 6860 | 283 |
| 396 | 20230615 | 121600 | 1073724280 | 6850 | 6860 | 6860 | 6850 | 730 |
| 397 | 20230615 | 121500 | 1068723280 | 6860 | 6850 | 6860 | 6850 | 209 |
| 398 | 20230615 | 121400 | 1067291540 | 6850 | 6850 | 6850 | 6850 | 335 |
| 399 | 20230615 | 121300 | 1064996790 | 6850 | 6850 | 6850 | 6850 | 1530 |
| 400 | 20230615 | 121200 | 1054516290 | 6840 | 6840 | 6840 | 6840 | 450 |
| 401 | 20230615 | 121100 | 1051438290 | 6840 | 6840 | 6840 | 6830 | 1000 |
| 402 | 20230615 | 121000 | 1044603290 | 6840 | 6840 | 6840 | 6820 | 1160 |
| 403 | 20230615 | 120900 | 1036676150 | 6850 | 6830 | 6850 | 6820 | 257 |
| 404 | 20230615 | 120800 | 1034921490 | 6820 | 6820 | 6820 | 6820 | 0 |
| 405 | 20230615 | 120700 | 1034921490 | 6820 | 6820 | 6820 | 6820 | 150 |
| 406 | 20230615 | 120600 | 1033898490 | 6820 | 6820 | 6820 | 6820 | 124 |
| 407 | 20230615 | 120500 | 1033052810 | 6820 | 6820 | 6820 | 6820 | 237 |
| 408 | 20230615 | 120400 | 1031436470 | 6810 | 6810 | 6810 | 6810 | 1 |
| 409 | 20230615 | 120300 | 1031429660 | 6810 | 6810 | 6810 | 6810 | 266 |
| 410 | 20230615 | 120200 | 1029618200 | 6810 | 6820 | 6820 | 6810 | 249 |
| 411 | 20230615 | 120100 | 1027922500 | 6830 | 6830 | 6830 | 6830 | 0 |
| 412 | 20230615 | 120000 | 1027922500 | 6830 | 6830 | 6830 | 6830 | 1 |
| 413 | 20230615 | 115900 | 1027915670 | 6810 | 6820 | 6820 | 6810 | 166 |
| 414 | 20230615 | 115800 | 1026784250 | 6830 | 6830 | 6830 | 6830 | 0 |
| 415 | 20230615 | 115700 | 1026784250 | 6830 | 6850 | 6850 | 6830 | 843 |
| 416 | 20230615 | 115600 | 1021026500 | 6840 | 6850 | 6850 | 6830 | 414 |
| 417 | 20230615 | 115500 | 1018195030 | 6830 | 6850 | 6850 | 6830 | 111 |
| 418 | 20230615 | 115400 | 1017436680 | 6850 | 6850 | 6850 | 6850 | 1 |
| 419 | 20230615 | 115300 | 1017429830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 420 | 20230615 | 115200 | 1017429830 | 6850 | 6850 | 6850 | 6850 | 36 |
| 421 | 20230615 | 115100 | 1017183230 | 6860 | 6850 | 6860 | 6850 | 1404 |
| 422 | 20230615 | 115000 | 1007565080 | 6850 | 6850 | 6850 | 6850 | 157 |
| 423 | 20230615 | 114900 | 1006489630 | 6850 | 6840 | 6850 | 6830 | 849 |
| 424 | 20230615 | 114800 | 1000690250 | 6840 | 6850 | 6850 | 6840 | 37 |
| 425 | 20230615 | 114700 | 1000436970 | 6840 | 6840 | 6840 | 6840 | 15 |
| 426 | 20230615 | 114600 | 1000334370 | 6840 | 6830 | 6840 | 6830 | 136 |
| 427 | 20230615 | 114500 | 999404280 | 6830 | 6840 | 6840 | 6830 | 362 |
| 428 | 20230615 | 114400 | 996929400 | 6830 | 6830 | 6830 | 6830 | 120 |
| 429 | 20230615 | 114300 | 996109800 | 6830 | 6840 | 6840 | 6830 | 55 |
| 430 | 20230615 | 114200 | 995733900 | 6830 | 6830 | 6830 | 6830 | 50 |
| 431 | 20230615 | 114100 | 995392400 | 6830 | 6820 | 6830 | 6820 | 212 |
| 432 | 20230615 | 114000 | 993944860 | 6820 | 6820 | 6820 | 6820 | 0 |
| 433 | 20230615 | 113900 | 993944860 | 6820 | 6820 | 6840 | 6820 | 69 |
| 434 | 20230615 | 113800 | 993474260 | 6820 | 6830 | 6840 | 6820 | 141 |
| 435 | 20230615 | 113700 | 992511710 | 6810 | 6820 | 6820 | 6810 | 1466 |
| 436 | 20230615 | 113600 | 982523150 | 6820 | 6800 | 6820 | 6800 | 820 |
| 437 | 20230615 | 113500 | 976940950 | 6790 | 6800 | 6830 | 6780 | 772 |
| 438 | 20230615 | 113400 | 971690860 | 6820 | 6800 | 6820 | 6800 | 269 |
| 439 | 20230615 | 113300 | 969861640 | 6800 | 6800 | 6800 | 6800 | 20 |
| 440 | 20230615 | 113200 | 969725640 | 6820 | 6800 | 6820 | 6800 | 202 |
| 441 | 20230615 | 113100 | 968352000 | 6830 | 6790 | 6830 | 6790 | 1658 |
| 442 | 20230615 | 113000 | 957071240 | 6790 | 6790 | 6790 | 6790 | 490 |
| 443 | 20230615 | 112900 | 953744140 | 6790 | 6790 | 6800 | 6790 | 2016 |
| 444 | 20230615 | 112800 | 940053780 | 6790 | 6810 | 6810 | 6790 | 1192 |
| 445 | 20230615 | 112700 | 931942070 | 6810 | 6810 | 6810 | 6810 | 890 |
| 446 | 20230615 | 112600 | 925881170 | 6810 | 6820 | 6820 | 6810 | 246 |
| 447 | 20230615 | 112500 | 924204950 | 6820 | 6820 | 6820 | 6810 | 413 |
| 448 | 20230615 | 112400 | 921388490 | 6820 | 6810 | 6820 | 6800 | 639 |
| 449 | 20230615 | 112300 | 917037010 | 6810 | 6810 | 6810 | 6800 | 693 |
| 450 | 20230615 | 112200 | 912323610 | 6810 | 6810 | 6810 | 6810 | 133 |
| 451 | 20230615 | 112100 | 911417880 | 6810 | 6810 | 6810 | 6800 | 661 |
| 452 | 20230615 | 112000 | 906919990 | 6810 | 6830 | 6830 | 6810 | 160 |
| 453 | 20230615 | 111900 | 905828830 | 6830 | 6830 | 6830 | 6830 | 200 |
| 454 | 20230615 | 111800 | 904462830 | 6790 | 6780 | 6840 | 6780 | 645 |
| 455 | 20230615 | 111700 | 900074040 | 6780 | 6800 | 6800 | 6730 | 5454 |
| 456 | 20230615 | 111600 | 863222300 | 6770 | 6800 | 6800 | 6760 | 9943 |
| 457 | 20230615 | 111500 | 795919390 | 6790 | 6810 | 6820 | 6790 | 2251 |
| 458 | 20230615 | 111400 | 780608210 | 6810 | 6820 | 6830 | 6800 | 3372 |
| 459 | 20230615 | 111300 | 757650430 | 6830 | 6850 | 6850 | 6830 | 2050 |
| 460 | 20230615 | 111200 | 743641440 | 6850 | 6850 | 6850 | 6850 | 7 |
| 461 | 20230615 | 111100 | 743593490 | 6840 | 6840 | 6840 | 6840 | 2 |
| 462 | 20230615 | 111000 | 743579810 | 6840 | 6840 | 6840 | 6840 | 98 |
| 463 | 20230615 | 110900 | 742909490 | 6830 | 6840 | 6840 | 6830 | 1763 |
| 464 | 20230615 | 110800 | 730856500 | 6840 | 6850 | 6850 | 6840 | 1671 |
| 465 | 20230615 | 110700 | 719425050 | 6880 | 6860 | 6880 | 6850 | 62 |
| 466 | 20230615 | 110600 | 718999520 | 6860 | 6860 | 6860 | 6860 | 920 |
| 467 | 20230615 | 110500 | 712688320 | 6870 | 6870 | 6870 | 6850 | 1383 |
| 468 | 20230615 | 110400 | 703208660 | 6870 | 6880 | 6880 | 6860 | 350 |
| 469 | 20230615 | 110300 | 700803280 | 6880 | 6900 | 6900 | 6880 | 1043 |
| 470 | 20230615 | 110200 | 693624010 | 6890 | 6900 | 6900 | 6890 | 47 |
| 471 | 20230615 | 110100 | 693300130 | 6900 | 6890 | 6920 | 6880 | 801 |
| 472 | 20230615 | 110000 | 687774180 | 6900 | 6900 | 6910 | 6900 | 70 |
| 473 | 20230615 | 105900 | 687290820 | 6900 | 6900 | 6900 | 6900 | 802 |
| 474 | 20230615 | 105800 | 681757020 | 6900 | 6900 | 6900 | 6890 | 1190 |
| 475 | 20230615 | 105700 | 673547020 | 6900 | 6900 | 6910 | 6900 | 1558 |
| 476 | 20230615 | 105600 | 662796720 | 6900 | 6910 | 6910 | 6900 | 1513 |
| 477 | 20230615 | 105500 | 652345770 | 6910 | 6930 | 6930 | 6910 | 5490 |
| 478 | 20230615 | 105400 | 614356840 | 6930 | 6930 | 6940 | 6930 | 60 |
| 479 | 20230615 | 105300 | 613941020 | 6940 | 6940 | 6940 | 6940 | 797 |
| 480 | 20230615 | 105200 | 608409840 | 6950 | 6940 | 6950 | 6940 | 553 |
| 481 | 20230615 | 105100 | 604570910 | 6940 | 6940 | 6940 | 6940 | 174 |
| 482 | 20230615 | 105000 | 603363350 | 6940 | 6940 | 6950 | 6940 | 248 |
| 483 | 20230615 | 104900 | 601640830 | 6940 | 6940 | 6940 | 6940 | 44 |
| 484 | 20230615 | 104800 | 601335470 | 6940 | 6950 | 6950 | 6940 | 113 |
| 485 | 20230615 | 104700 | 600551150 | 6950 | 6950 | 6950 | 6950 | 0 |
| 486 | 20230615 | 104600 | 600551150 | 6950 | 6950 | 6950 | 6950 | 5 |
| 487 | 20230615 | 104500 | 600516400 | 6940 | 6940 | 6940 | 6940 | 286 |
| 488 | 20230615 | 104400 | 598531560 | 6960 | 6960 | 6960 | 6960 | 106 |
| 489 | 20230615 | 104300 | 597793800 | 6930 | 6920 | 6950 | 6920 | 1724 |
| 490 | 20230615 | 104200 | 585828450 | 6940 | 6940 | 6940 | 6940 | 10 |
| 491 | 20230615 | 104100 | 585759050 | 6940 | 6930 | 6940 | 6930 | 52 |
| 492 | 20230615 | 104000 | 585398670 | 6930 | 6930 | 6930 | 6930 | 350 |
| 493 | 20230615 | 103900 | 582973170 | 6930 | 6940 | 6940 | 6930 | 329 |
| 494 | 20230615 | 103800 | 580691630 | 6940 | 6920 | 6940 | 6910 | 423 |
| 495 | 20230615 | 103700 | 577766010 | 6910 | 6920 | 6920 | 6910 | 598 |
| 496 | 20230615 | 103600 | 573629160 | 6920 | 6940 | 6940 | 6920 | 950 |
| 497 | 20230615 | 103500 | 567052070 | 6950 | 6950 | 6950 | 6950 | 2 |
| 498 | 20230615 | 103400 | 567038170 | 6950 | 6960 | 6960 | 6950 | 6 |
| 499 | 20230615 | 103300 | 566996460 | 6930 | 6930 | 6960 | 6910 | 1377 |
| 500 | 20230615 | 103200 | 557470070 | 6930 | 6960 | 6960 | 6920 | 645 |
| 501 | 20230615 | 103100 | 552998160 | 6950 | 6920 | 6950 | 6920 | 922 |
| 502 | 20230615 | 103000 | 546604070 | 6920 | 6940 | 6940 | 6900 | 2768 |
| 503 | 20230615 | 102900 | 527450010 | 6940 | 6950 | 6950 | 6940 | 583 |
| 504 | 20230615 | 102800 | 523402170 | 6950 | 6970 | 6970 | 6930 | 3213 |
| 505 | 20230615 | 102700 | 501081250 | 6980 | 6970 | 6980 | 6970 | 772 |
| 506 | 20230615 | 102600 | 495698000 | 6960 | 6980 | 6980 | 6960 | 1629 |
| 507 | 20230615 | 102500 | 484327680 | 6980 | 6960 | 6990 | 6950 | 668 |
| 508 | 20230615 | 102400 | 479668120 | 6990 | 7010 | 7010 | 6950 | 224 |
| 509 | 20230615 | 102300 | 478104160 | 7010 | 6970 | 7010 | 6970 | 640 |
| 510 | 20230615 | 102200 | 473629490 | 6990 | 7030 | 7030 | 6930 | 7455 |
| 511 | 20230615 | 102100 | 421510400 | 7030 | 7030 | 7030 | 7020 | 1099 |
| 512 | 20230615 | 102000 | 413784520 | 7040 | 7040 | 7040 | 7030 | 2212 |
| 513 | 20230615 | 101900 | 398233730 | 7030 | 7060 | 7060 | 7030 | 2045 |
| 514 | 20230615 | 101800 | 383828060 | 7050 | 7060 | 7060 | 7050 | 806 |
| 515 | 20230615 | 101700 | 378145750 | 7050 | 7050 | 7050 | 7050 | 129 |
| 516 | 20230615 | 101600 | 377236300 | 7050 | 7070 | 7070 | 7050 | 5120 |
| 517 | 20230615 | 101500 | 341109490 | 7080 | 7080 | 7080 | 7080 | 22 |
| 518 | 20230615 | 101400 | 340953730 | 7080 | 7080 | 7080 | 7080 | 28 |
| 519 | 20230615 | 101300 | 340755490 | 7090 | 7070 | 7090 | 7070 | 854 |
| 520 | 20230615 | 101200 | 334717550 | 7070 | 7090 | 7090 | 7070 | 939 |
| 521 | 20230615 | 101100 | 328074020 | 7100 | 7100 | 7100 | 7100 | 2 |
| 522 | 20230615 | 101000 | 328059820 | 7100 | 7080 | 7100 | 7080 | 501 |
| 523 | 20230615 | 100900 | 324512720 | 7100 | 7080 | 7100 | 7080 | 103 |
| 524 | 20230615 | 100800 | 323783420 | 7080 | 7080 | 7080 | 7080 | 200 |
| 525 | 20230615 | 100700 | 322367420 | 7080 | 7080 | 7080 | 7080 | 0 |
| 526 | 20230615 | 100600 | 322367420 | 7080 | 7080 | 7080 | 7080 | 33 |
| 527 | 20230615 | 100500 | 322133780 | 7080 | 7080 | 7080 | 7080 | 178 |
| 528 | 20230615 | 100400 | 320873540 | 7080 | 7090 | 7100 | 7080 | 97 |
| 529 | 20230615 | 100300 | 320185710 | 7100 | 7080 | 7100 | 7080 | 155 |
| 530 | 20230615 | 100200 | 319086290 | 7100 | 7110 | 7110 | 7100 | 6 |
| 531 | 20230615 | 100100 | 319043670 | 7110 | 7110 | 7110 | 7110 | 0 |
| 532 | 20230615 | 100000 | 319043670 | 7110 | 7110 | 7110 | 7110 | 11 |
| 533 | 20230615 | 095900 | 318965460 | 7110 | 7080 | 7110 | 7060 | 1899 |
| 534 | 20230615 | 095800 | 305519320 | 7080 | 7090 | 7090 | 7080 | 104 |
| 535 | 20230615 | 095700 | 304782000 | 7090 | 7100 | 7100 | 7080 | 638 |
| 536 | 20230615 | 095600 | 300259520 | 7100 | 7100 | 7100 | 7100 | 522 |
| 537 | 20230615 | 095500 | 296553320 | 7110 | 7110 | 7110 | 7110 | 65 |
| 538 | 20230615 | 095400 | 296091170 | 7110 | 7110 | 7110 | 7110 | 312 |
| 539 | 20230615 | 095300 | 293872850 | 7110 | 7110 | 7110 | 7110 | 0 |
| 540 | 20230615 | 095200 | 293872850 | 7110 | 7110 | 7110 | 7110 | 0 |
| 541 | 20230615 | 095100 | 293872850 | 7110 | 7110 | 7110 | 7110 | 25 |
| 542 | 20230615 | 095000 | 293695100 | 7110 | 7110 | 7110 | 7110 | 10 |
| 543 | 20230615 | 094900 | 293624000 | 7100 | 7100 | 7100 | 7100 | 5 |
| 544 | 20230615 | 094800 | 293588500 | 7100 | 7100 | 7100 | 7100 | 372 |
| 545 | 20230615 | 094700 | 290947300 | 7100 | 7100 | 7130 | 7100 | 423 |
| 546 | 20230615 | 094600 | 287943910 | 7100 | 7100 | 7100 | 7100 | 0 |
| 547 | 20230615 | 094500 | 287943910 | 7100 | 7100 | 7100 | 7100 | 1510 |
| 548 | 20230615 | 094400 | 277222910 | 7130 | 7110 | 7130 | 7110 | 944 |
| 549 | 20230615 | 094300 | 270508870 | 7110 | 7110 | 7120 | 7100 | 369 |
| 550 | 20230615 | 094200 | 267888740 | 7100 | 7100 | 7100 | 7100 | 250 |
| 551 | 20230615 | 094100 | 266113740 | 7100 | 7110 | 7110 | 7100 | 1968 |
| 552 | 20230615 | 094000 | 252132640 | 7110 | 7120 | 7120 | 7110 | 580 |
| 553 | 20230615 | 093900 | 248005370 | 7120 | 7120 | 7120 | 7120 | 12 |
| 554 | 20230615 | 093800 | 247919930 | 7120 | 7120 | 7120 | 7120 | 20 |
| 555 | 20230615 | 093700 | 247777530 | 7120 | 7130 | 7130 | 7120 | 100 |
| 556 | 20230615 | 093600 | 247065520 | 7140 | 7140 | 7140 | 7140 | 1 |
| 557 | 20230615 | 093500 | 247058380 | 7140 | 7140 | 7140 | 7140 | 118 |
| 558 | 20230615 | 093400 | 246215860 | 7140 | 7160 | 7160 | 7100 | 7551 |
| 559 | 20230615 | 093300 | 192558040 | 7170 | 7160 | 7170 | 7160 | 36 |
| 560 | 20230615 | 093200 | 192299970 | 7170 | 7170 | 7170 | 7170 | 71 |
| 561 | 20230615 | 093100 | 191790900 | 7180 | 7180 | 7180 | 7180 | 0 |
| 562 | 20230615 | 093000 | 191790900 | 7180 | 7180 | 7180 | 7180 | 0 |
| 563 | 20230615 | 092900 | 191790900 | 7180 | 7120 | 7180 | 7120 | 260 |
| 564 | 20230615 | 092800 | 189928700 | 7110 | 7140 | 7140 | 7110 | 2050 |
| 565 | 20230615 | 092700 | 175303410 | 7130 | 7130 | 7130 | 7130 | 0 |
| 566 | 20230615 | 092600 | 175303410 | 7130 | 7160 | 7160 | 7130 | 735 |
| 567 | 20230615 | 092500 | 170058660 | 7120 | 7140 | 7140 | 7120 | 1307 |
| 568 | 20230615 | 092400 | 160739260 | 7150 | 7150 | 7150 | 7150 | 980 |
| 569 | 20230615 | 092300 | 153732260 | 7160 | 7160 | 7160 | 7160 | 3 |
| 570 | 20230615 | 092200 | 153710780 | 7130 | 7140 | 7140 | 7130 | 78 |
| 571 | 20230615 | 092100 | 153154610 | 7130 | 7150 | 7150 | 7130 | 265 |
| 572 | 20230615 | 092000 | 151263750 | 7150 | 7150 | 7150 | 7150 | 604 |
| 573 | 20230615 | 091900 | 146945150 | 7150 | 7180 | 7180 | 7150 | 70 |
| 574 | 20230615 | 091800 | 146444080 | 7190 | 7190 | 7190 | 7190 | 50 |
| 575 | 20230615 | 091700 | 146084580 | 7190 | 7200 | 7200 | 7190 | 121 |
| 576 | 20230615 | 091600 | 145214380 | 7200 | 7200 | 7200 | 7110 | 1340 |
| 577 | 20230615 | 091500 | 135629540 | 7210 | 7220 | 7220 | 7170 | 1507 |
| 578 | 20230615 | 091400 | 124794000 | 7220 | 7210 | 7230 | 7210 | 254 |
| 579 | 20230615 | 091300 | 122958600 | 7210 | 7220 | 7220 | 7210 | 154 |
| 580 | 20230615 | 091200 | 121847320 | 7220 | 7200 | 7230 | 7200 | 437 |
| 581 | 20230615 | 091100 | 118697480 | 7240 | 7180 | 7250 | 7180 | 2177 |
| 582 | 20230615 | 091000 | 103009640 | 7180 | 7150 | 7180 | 7150 | 1340 |
| 583 | 20230615 | 090900 | 93419970 | 7150 | 7150 | 7150 | 7140 | 88 |
| 584 | 20230615 | 090800 | 92790850 | 7150 | 7140 | 7150 | 7140 | 251 |
| 585 | 20230615 | 090700 | 90998210 | 7120 | 7120 | 7120 | 7120 | 300 |
| 586 | 20230615 | 090600 | 88862210 | 7120 | 7110 | 7120 | 7110 | 68 |
| 587 | 20230615 | 090500 | 88378650 | 7100 | 7100 | 7130 | 7100 | 2916 |
| 588 | 20230615 | 090400 | 67633780 | 7110 | 7080 | 7110 | 7080 | 315 |
| 589 | 20230615 | 090300 | 65403460 | 7080 | 7170 | 7170 | 7050 | 5622 |
| 590 | 20230615 | 090200 | 25495230 | 7140 | 7190 | 7190 | 7140 | 624 |
| 591 | 20230615 | 090100 | 21036940 | 7150 | 7170 | 7190 | 7110 | 1408 |
| 592 | 20230615 | 090000 | 10987590 | 7180 | 7120 | 7180 | 7110 | 1543 |