28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 184900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 3078 |
| 3 | 20230607 | 184800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 4 | 20230607 | 184700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 5 | 20230607 | 184600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 6 | 20230607 | 184500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 7 | 20230607 | 184400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 8 | 20230607 | 184300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 9 | 20230607 | 184200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 10 | 20230607 | 184100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 11 | 20230607 | 184000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 12 | 20230607 | 183900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 13 | 20230607 | 183800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 14 | 20230607 | 183700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 15 | 20230607 | 183600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 16 | 20230607 | 183500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 17 | 20230607 | 183400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 18 | 20230607 | 183300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 19 | 20230607 | 183200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 20 | 20230607 | 183100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 21 | 20230607 | 183000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 22 | 20230607 | 182900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 23 | 20230607 | 182800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 24 | 20230607 | 182700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 25 | 20230607 | 182600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 26 | 20230607 | 182500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 27 | 20230607 | 182400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 28 | 20230607 | 182300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 29 | 20230607 | 182200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 30 | 20230607 | 182100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 31 | 20230607 | 182000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 32 | 20230607 | 181900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 3078 |
| 33 | 20230607 | 181800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 34 | 20230607 | 181700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 35 | 20230607 | 181600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 36 | 20230607 | 181500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 37 | 20230607 | 181400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 38 | 20230607 | 181300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 39 | 20230607 | 181200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 40 | 20230607 | 181100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 41 | 20230607 | 181000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 42 | 20230607 | 180900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 43 | 20230607 | 180800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 44 | 20230607 | 180700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 45 | 20230607 | 180600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 46 | 20230607 | 180500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 47 | 20230607 | 180400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 48 | 20230607 | 180300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 49 | 20230607 | 180200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 50 | 20230607 | 180100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 51 | 20230607 | 180000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 52 | 20230607 | 175900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 53 | 20230607 | 175800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 54 | 20230607 | 175700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 55 | 20230607 | 175600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 56 | 20230607 | 175500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 57 | 20230607 | 175400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 58 | 20230607 | 175300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 59 | 20230607 | 175200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 60 | 20230607 | 175100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 61 | 20230607 | 175000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 62 | 20230607 | 174900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 3078 |
| 63 | 20230607 | 174800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 64 | 20230607 | 174700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 65 | 20230607 | 174600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 66 | 20230607 | 174500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 67 | 20230607 | 174400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 68 | 20230607 | 174300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 69 | 20230607 | 174200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 70 | 20230607 | 174100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 71 | 20230607 | 174000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 72 | 20230607 | 173900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 73 | 20230607 | 173800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 74 | 20230607 | 173700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 75 | 20230607 | 173600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 76 | 20230607 | 173500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 77 | 20230607 | 173400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 78 | 20230607 | 173300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 79 | 20230607 | 173200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 80 | 20230607 | 173100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 81 | 20230607 | 173000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 82 | 20230607 | 172900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 83 | 20230607 | 172800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 84 | 20230607 | 172700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 85 | 20230607 | 172600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 86 | 20230607 | 172500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 87 | 20230607 | 172400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 88 | 20230607 | 172300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 89 | 20230607 | 172200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 90 | 20230607 | 172100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 91 | 20230607 | 172000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 92 | 20230607 | 171900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 3078 |
| 93 | 20230607 | 171800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 94 | 20230607 | 171700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 95 | 20230607 | 171600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 96 | 20230607 | 171500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 97 | 20230607 | 171400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 98 | 20230607 | 171300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 99 | 20230607 | 171200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 100 | 20230607 | 171100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 101 | 20230607 | 171000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 102 | 20230607 | 170900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 103 | 20230607 | 170800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 104 | 20230607 | 170700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 105 | 20230607 | 170600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 106 | 20230607 | 170500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 107 | 20230607 | 170400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 108 | 20230607 | 170300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 109 | 20230607 | 170200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 110 | 20230607 | 170100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 111 | 20230607 | 170000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 112 | 20230607 | 165900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 113 | 20230607 | 165800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 114 | 20230607 | 165700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 115 | 20230607 | 165600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 116 | 20230607 | 165500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 117 | 20230607 | 165400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 118 | 20230607 | 165300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 119 | 20230607 | 165200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 120 | 20230607 | 165100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 121 | 20230607 | 165000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 122 | 20230607 | 164900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 3078 |
| 123 | 20230607 | 164800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 124 | 20230607 | 164700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 125 | 20230607 | 164600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 126 | 20230607 | 164500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 127 | 20230607 | 164400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 128 | 20230607 | 164300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 129 | 20230607 | 164200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 130 | 20230607 | 164100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 131 | 20230607 | 164000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 132 | 20230607 | 163900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 133 | 20230607 | 163800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 134 | 20230607 | 163700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 135 | 20230607 | 163600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 136 | 20230607 | 163500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 137 | 20230607 | 163400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 138 | 20230607 | 163300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 139 | 20230607 | 163200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 140 | 20230607 | 163100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 141 | 20230607 | 163000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 142 | 20230607 | 162900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 143 | 20230607 | 162800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 144 | 20230607 | 162700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 145 | 20230607 | 162600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 146 | 20230607 | 162500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 147 | 20230607 | 162400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 148 | 20230607 | 162300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 149 | 20230607 | 162200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 150 | 20230607 | 162100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 151 | 20230607 | 162000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 152 | 20230607 | 161900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 3078 |
| 153 | 20230607 | 161800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 154 | 20230607 | 161700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 155 | 20230607 | 161600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 156 | 20230607 | 161500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 157 | 20230607 | 161400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 158 | 20230607 | 161300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 159 | 20230607 | 161200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 160 | 20230607 | 161100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 161 | 20230607 | 161000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 162 | 20230607 | 160900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 163 | 20230607 | 160800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 164 | 20230607 | 160700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 165 | 20230607 | 160600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 166 | 20230607 | 160500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 167 | 20230607 | 160400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 168 | 20230607 | 160300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 169 | 20230607 | 160200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 170 | 20230607 | 160100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 171 | 20230607 | 160000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 172 | 20230607 | 155900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 173 | 20230607 | 155800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 174 | 20230607 | 155700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 175 | 20230607 | 155600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 176 | 20230607 | 155500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 177 | 20230607 | 155400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 178 | 20230607 | 155300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 179 | 20230607 | 155200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 180 | 20230607 | 155100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 181 | 20230607 | 155000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 182 | 20230607 | 154900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 3078 |
| 183 | 20230607 | 154800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 184 | 20230607 | 154700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20230607 | 154600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20230607 | 154500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20230607 | 154400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20230607 | 154300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20230607 | 154200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20230607 | 154100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20230607 | 154000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20230607 | 153900 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20230607 | 153800 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20230607 | 153700 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 195 | 20230607 | 153600 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 196 | 20230607 | 153500 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 197 | 20230607 | 153400 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 198 | 20230607 | 153300 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 199 | 20230607 | 153200 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 200 | 20230607 | 153100 | 655048140 | 5630 | 5630 | 5630 | 5630 | 0 |
| 201 | 20230607 | 153000 | 655048140 | 5630 | 5630 | 5630 | 5630 | 3078 |
| 202 | 20230607 | 152900 | 637719000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20230607 | 152800 | 637719000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20230607 | 152700 | 637719000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20230607 | 152600 | 637719000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20230607 | 152500 | 637719000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20230607 | 152400 | 637719000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20230607 | 152300 | 637719000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20230607 | 152200 | 637719000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20230607 | 152100 | 637719000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20230607 | 152000 | 637719000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 212 | 20230607 | 151900 | 637719000 | 5600 | 5600 | 5610 | 5600 | 242 |
| 213 | 20230607 | 151800 | 636363780 | 5600 | 5600 | 5600 | 5600 | 22 |
| 214 | 20230607 | 151700 | 636240580 | 5610 | 5580 | 5610 | 5580 | 224 |
| 215 | 20230607 | 151600 | 634989530 | 5580 | 5570 | 5580 | 5560 | 1234 |
| 216 | 20230607 | 151500 | 628115640 | 5580 | 5580 | 5580 | 5580 | 259 |
| 217 | 20230607 | 151400 | 626670420 | 5580 | 5560 | 5580 | 5560 | 1892 |
| 218 | 20230607 | 151300 | 616148880 | 5560 | 5580 | 5580 | 5560 | 2436 |
| 219 | 20230607 | 151200 | 602590840 | 5570 | 5580 | 5580 | 5570 | 563 |
| 220 | 20230607 | 151100 | 599454880 | 5580 | 5580 | 5580 | 5580 | 33 |
| 221 | 20230607 | 151000 | 599270740 | 5580 | 5580 | 5580 | 5580 | 21 |
| 222 | 20230607 | 150900 | 599153560 | 5580 | 5580 | 5580 | 5570 | 484 |
| 223 | 20230607 | 150800 | 596454220 | 5570 | 5580 | 5620 | 5570 | 4056 |
| 224 | 20230607 | 150700 | 573842160 | 5620 | 5620 | 5620 | 5620 | 1 |
| 225 | 20230607 | 150600 | 573836540 | 5620 | 5620 | 5620 | 5580 | 527 |
| 226 | 20230607 | 150500 | 570894800 | 5620 | 5600 | 5620 | 5580 | 2002 |
| 227 | 20230607 | 150400 | 559717040 | 5620 | 5620 | 5620 | 5620 | 191 |
| 228 | 20230607 | 150300 | 558643620 | 5620 | 5620 | 5620 | 5620 | 2 |
| 229 | 20230607 | 150200 | 558632380 | 5630 | 5620 | 5630 | 5620 | 300 |
| 230 | 20230607 | 150100 | 556943610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 231 | 20230607 | 150000 | 556943610 | 5630 | 5610 | 5630 | 5600 | 601 |
| 232 | 20230607 | 145900 | 553577910 | 5600 | 5620 | 5620 | 5590 | 7420 |
| 233 | 20230607 | 145800 | 512022620 | 5620 | 5630 | 5630 | 5610 | 202 |
| 234 | 20230607 | 145700 | 510889350 | 5630 | 5610 | 5630 | 5610 | 5 |
| 235 | 20230607 | 145600 | 510861270 | 5630 | 5630 | 5630 | 5630 | 3 |
| 236 | 20230607 | 145500 | 510844380 | 5630 | 5630 | 5630 | 5630 | 0 |
| 237 | 20230607 | 145400 | 510844380 | 5630 | 5630 | 5630 | 5630 | 2 |
| 238 | 20230607 | 145300 | 510833120 | 5630 | 5630 | 5630 | 5610 | 502 |
| 239 | 20230607 | 145200 | 508016860 | 5610 | 5630 | 5630 | 5610 | 5455 |
| 240 | 20230607 | 145100 | 477390030 | 5640 | 5630 | 5640 | 5630 | 2132 |
| 241 | 20230607 | 145000 | 465386860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 242 | 20230607 | 144900 | 465386860 | 5660 | 5660 | 5660 | 5660 | 0 |
| 243 | 20230607 | 144800 | 465386860 | 5660 | 5660 | 5660 | 5660 | 11 |
| 244 | 20230607 | 144700 | 465324600 | 5660 | 5660 | 5660 | 5660 | 0 |
| 245 | 20230607 | 144600 | 465324600 | 5660 | 5660 | 5660 | 5660 | 0 |
| 246 | 20230607 | 144500 | 465324600 | 5660 | 5660 | 5660 | 5660 | 0 |
| 247 | 20230607 | 144400 | 465324600 | 5660 | 5660 | 5660 | 5660 | 0 |
| 248 | 20230607 | 144300 | 465324600 | 5660 | 5630 | 5660 | 5630 | 77 |
| 249 | 20230607 | 144200 | 464890790 | 5660 | 5650 | 5660 | 5630 | 234 |
| 250 | 20230607 | 144100 | 463571830 | 5650 | 5650 | 5650 | 5650 | 2 |
| 251 | 20230607 | 144000 | 463560530 | 5650 | 5640 | 5650 | 5640 | 502 |
| 252 | 20230607 | 143900 | 460724240 | 5630 | 5630 | 5630 | 5630 | 1 |
| 253 | 20230607 | 143800 | 460718610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 254 | 20230607 | 143700 | 460718610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 255 | 20230607 | 143600 | 460718610 | 5650 | 5650 | 5650 | 5650 | 0 |
| 256 | 20230607 | 143500 | 460718610 | 5650 | 5650 | 5650 | 5650 | 1 |
| 257 | 20230607 | 143400 | 460712960 | 5640 | 5640 | 5640 | 5640 | 1 |
| 258 | 20230607 | 143300 | 460707320 | 5650 | 5650 | 5650 | 5650 | 0 |
| 259 | 20230607 | 143200 | 460707320 | 5650 | 5650 | 5650 | 5650 | 0 |
| 260 | 20230607 | 143100 | 460707320 | 5650 | 5650 | 5650 | 5650 | 0 |
| 261 | 20230607 | 143000 | 460707320 | 5650 | 5650 | 5650 | 5650 | 0 |
| 262 | 20230607 | 142900 | 460707320 | 5650 | 5650 | 5650 | 5650 | 0 |
| 263 | 20230607 | 142800 | 460707320 | 5650 | 5640 | 5650 | 5640 | 15 |
| 264 | 20230607 | 142700 | 460622710 | 5640 | 5640 | 5640 | 5640 | 0 |
| 265 | 20230607 | 142600 | 460622710 | 5640 | 5640 | 5640 | 5640 | 0 |
| 266 | 20230607 | 142500 | 460622710 | 5640 | 5640 | 5640 | 5640 | 0 |
| 267 | 20230607 | 142400 | 460622710 | 5640 | 5640 | 5640 | 5640 | 251 |
| 268 | 20230607 | 142300 | 459207070 | 5630 | 5640 | 5640 | 5630 | 8 |
| 269 | 20230607 | 142200 | 459162000 | 5640 | 5630 | 5640 | 5630 | 174 |
| 270 | 20230607 | 142100 | 458181120 | 5630 | 5630 | 5630 | 5630 | 2 |
| 271 | 20230607 | 142000 | 458169860 | 5640 | 5640 | 5640 | 5640 | 1 |
| 272 | 20230607 | 141900 | 458164220 | 5620 | 5640 | 5640 | 5620 | 26 |
| 273 | 20230607 | 141800 | 458017780 | 5640 | 5640 | 5640 | 5640 | 185 |
| 274 | 20230607 | 141700 | 456974380 | 5640 | 5640 | 5640 | 5640 | 609 |
| 275 | 20230607 | 141600 | 453539620 | 5640 | 5640 | 5640 | 5640 | 0 |
| 276 | 20230607 | 141500 | 453539620 | 5640 | 5640 | 5640 | 5640 | 0 |
| 277 | 20230607 | 141400 | 453539620 | 5640 | 5620 | 5640 | 5620 | 101 |
| 278 | 20230607 | 141300 | 452971980 | 5640 | 5640 | 5640 | 5640 | 0 |
| 279 | 20230607 | 141200 | 452971980 | 5640 | 5640 | 5640 | 5640 | 4 |
| 280 | 20230607 | 141100 | 452949420 | 5640 | 5630 | 5640 | 5630 | 5 |
| 281 | 20230607 | 141000 | 452921240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 282 | 20230607 | 140900 | 452921240 | 5640 | 5640 | 5640 | 5640 | 0 |
| 283 | 20230607 | 140800 | 452921240 | 5640 | 5640 | 5640 | 5640 | 12 |
| 284 | 20230607 | 140700 | 452853560 | 5640 | 5630 | 5640 | 5620 | 830 |
| 285 | 20230607 | 140600 | 448187130 | 5640 | 5640 | 5640 | 5640 | 0 |
| 286 | 20230607 | 140500 | 448187130 | 5640 | 5640 | 5640 | 5640 | 0 |
| 287 | 20230607 | 140400 | 448187130 | 5640 | 5640 | 5640 | 5640 | 0 |
| 288 | 20230607 | 140300 | 448187130 | 5640 | 5640 | 5640 | 5640 | 1 |
| 289 | 20230607 | 140200 | 448181490 | 5630 | 5630 | 5630 | 5630 | 20 |
| 290 | 20230607 | 140100 | 448068890 | 5630 | 5620 | 5630 | 5620 | 20 |
| 291 | 20230607 | 140000 | 447956300 | 5630 | 5630 | 5630 | 5630 | 2084 |
| 292 | 20230607 | 135900 | 436223380 | 5660 | 5660 | 5660 | 5660 | 0 |
| 293 | 20230607 | 135800 | 436223380 | 5660 | 5660 | 5660 | 5660 | 0 |
| 294 | 20230607 | 135700 | 436223380 | 5660 | 5660 | 5660 | 5660 | 0 |
| 295 | 20230607 | 135600 | 436223380 | 5660 | 5660 | 5660 | 5660 | 25 |
| 296 | 20230607 | 135500 | 436081880 | 5660 | 5660 | 5660 | 5660 | 0 |
| 297 | 20230607 | 135400 | 436081880 | 5660 | 5660 | 5660 | 5660 | 21 |
| 298 | 20230607 | 135300 | 435963020 | 5660 | 5660 | 5660 | 5660 | 9 |
| 299 | 20230607 | 135200 | 435912080 | 5660 | 5640 | 5660 | 5640 | 108 |
| 300 | 20230607 | 135100 | 435302940 | 5630 | 5660 | 5660 | 5630 | 53 |
| 301 | 20230607 | 135000 | 435004250 | 5660 | 5660 | 5660 | 5660 | 100 |
| 302 | 20230607 | 134900 | 434438250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 303 | 20230607 | 134800 | 434438250 | 5660 | 5660 | 5660 | 5660 | 8 |
| 304 | 20230607 | 134700 | 434392970 | 5660 | 5630 | 5660 | 5630 | 18 |
| 305 | 20230607 | 134600 | 434291370 | 5660 | 5650 | 5660 | 5650 | 401 |
| 306 | 20230607 | 134500 | 432025710 | 5660 | 5660 | 5660 | 5660 | 0 |
| 307 | 20230607 | 134400 | 432025710 | 5660 | 5660 | 5660 | 5660 | 21 |
| 308 | 20230607 | 134300 | 431906850 | 5640 | 5660 | 5660 | 5640 | 41 |
| 309 | 20230607 | 134200 | 431675590 | 5670 | 5670 | 5670 | 5670 | 0 |
| 310 | 20230607 | 134100 | 431675590 | 5670 | 5670 | 5670 | 5670 | 1 |
| 311 | 20230607 | 134000 | 431669920 | 5670 | 5670 | 5670 | 5670 | 0 |
| 312 | 20230607 | 133900 | 431669920 | 5670 | 5670 | 5670 | 5670 | 0 |
| 313 | 20230607 | 133800 | 431669920 | 5670 | 5670 | 5670 | 5670 | 0 |
| 314 | 20230607 | 133700 | 431669920 | 5670 | 5670 | 5670 | 5640 | 3862 |
| 315 | 20230607 | 133600 | 409879920 | 5670 | 5670 | 5670 | 5670 | 17 |
| 316 | 20230607 | 133500 | 409783530 | 5670 | 5670 | 5670 | 5670 | 35 |
| 317 | 20230607 | 133400 | 409585080 | 5670 | 5670 | 5670 | 5670 | 21 |
| 318 | 20230607 | 133300 | 409466010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 319 | 20230607 | 133200 | 409466010 | 5670 | 5670 | 5670 | 5670 | 1 |
| 320 | 20230607 | 133100 | 409460340 | 5660 | 5660 | 5660 | 5660 | 232 |
| 321 | 20230607 | 133000 | 408147220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 322 | 20230607 | 132900 | 408147220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 323 | 20230607 | 132800 | 408147220 | 5670 | 5670 | 5670 | 5670 | 0 |
| 324 | 20230607 | 132700 | 408147220 | 5670 | 5670 | 5670 | 5670 | 1 |
| 325 | 20230607 | 132600 | 408141550 | 5660 | 5660 | 5660 | 5660 | 0 |
| 326 | 20230607 | 132500 | 408141550 | 5660 | 5660 | 5660 | 5660 | 0 |
| 327 | 20230607 | 132400 | 408141550 | 5660 | 5660 | 5660 | 5660 | 9 |
| 328 | 20230607 | 132300 | 408090610 | 5670 | 5670 | 5670 | 5670 | 1 |
| 329 | 20230607 | 132200 | 408084940 | 5660 | 5660 | 5660 | 5660 | 100 |
| 330 | 20230607 | 132100 | 407518940 | 5650 | 5670 | 5670 | 5650 | 41 |
| 331 | 20230607 | 132000 | 407287270 | 5660 | 5660 | 5660 | 5660 | 24 |
| 332 | 20230607 | 131900 | 407151430 | 5660 | 5660 | 5660 | 5660 | 36 |
| 333 | 20230607 | 131800 | 406947670 | 5670 | 5670 | 5670 | 5670 | 100 |
| 334 | 20230607 | 131700 | 406380670 | 5670 | 5670 | 5670 | 5670 | 0 |
| 335 | 20230607 | 131600 | 406380670 | 5670 | 5660 | 5670 | 5660 | 271 |
| 336 | 20230607 | 131500 | 404844600 | 5660 | 5670 | 5670 | 5660 | 454 |
| 337 | 20230607 | 131400 | 402274230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 338 | 20230607 | 131300 | 402274230 | 5680 | 5680 | 5680 | 5680 | 5 |
| 339 | 20230607 | 131200 | 402245830 | 5680 | 5680 | 5680 | 5680 | 1 |
| 340 | 20230607 | 131100 | 402240150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 341 | 20230607 | 131000 | 402240150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 342 | 20230607 | 130900 | 402240150 | 5680 | 5680 | 5680 | 5680 | 0 |
| 343 | 20230607 | 130800 | 402240150 | 5680 | 5680 | 5680 | 5680 | 1 |
| 344 | 20230607 | 130700 | 402234470 | 5670 | 5670 | 5670 | 5670 | 0 |
| 345 | 20230607 | 130600 | 402234470 | 5670 | 5670 | 5670 | 5670 | 1 |
| 346 | 20230607 | 130500 | 402228800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 347 | 20230607 | 130400 | 402228800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 348 | 20230607 | 130300 | 402228800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 349 | 20230607 | 130200 | 402228800 | 5690 | 5690 | 5690 | 5690 | 0 |
| 350 | 20230607 | 130100 | 402228800 | 5690 | 5690 | 5690 | 5690 | 8 |
| 351 | 20230607 | 130000 | 402183280 | 5690 | 5690 | 5690 | 5680 | 4632 |
| 352 | 20230607 | 125900 | 375827210 | 5690 | 5690 | 5690 | 5690 | 1 |
| 353 | 20230607 | 125800 | 375821520 | 5680 | 5680 | 5680 | 5680 | 562 |
| 354 | 20230607 | 125700 | 372629360 | 5680 | 5680 | 5680 | 5680 | 271 |
| 355 | 20230607 | 125600 | 371090080 | 5680 | 5680 | 5680 | 5680 | 168 |
| 356 | 20230607 | 125500 | 370135840 | 5680 | 5680 | 5680 | 5680 | 0 |
| 357 | 20230607 | 125400 | 370135840 | 5680 | 5680 | 5680 | 5680 | 8 |
| 358 | 20230607 | 125300 | 370090400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 359 | 20230607 | 125200 | 370090400 | 5680 | 5680 | 5680 | 5680 | 224 |
| 360 | 20230607 | 125100 | 368818080 | 5680 | 5670 | 5680 | 5670 | 131 |
| 361 | 20230607 | 125000 | 368074500 | 5660 | 5660 | 5660 | 5660 | 26 |
| 362 | 20230607 | 124900 | 367927340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 363 | 20230607 | 124800 | 367927340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 364 | 20230607 | 124700 | 367927340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 365 | 20230607 | 124600 | 367927340 | 5670 | 5670 | 5670 | 5670 | 494 |
| 366 | 20230607 | 124500 | 365126360 | 5670 | 5670 | 5670 | 5670 | 0 |
| 367 | 20230607 | 124400 | 365126360 | 5670 | 5670 | 5670 | 5670 | 0 |
| 368 | 20230607 | 124300 | 365126360 | 5670 | 5670 | 5670 | 5670 | 0 |
| 369 | 20230607 | 124200 | 365126360 | 5670 | 5670 | 5670 | 5670 | 311 |
| 370 | 20230607 | 124100 | 363362990 | 5670 | 5670 | 5670 | 5670 | 221 |
| 371 | 20230607 | 124000 | 362109920 | 5670 | 5670 | 5670 | 5670 | 500 |
| 372 | 20230607 | 123900 | 359274920 | 5670 | 5670 | 5670 | 5670 | 0 |
| 373 | 20230607 | 123800 | 359274920 | 5670 | 5670 | 5670 | 5670 | 0 |
| 374 | 20230607 | 123700 | 359274920 | 5670 | 5670 | 5670 | 5670 | 1 |
| 375 | 20230607 | 123600 | 359269250 | 5640 | 5640 | 5640 | 5640 | 100 |
| 376 | 20230607 | 123500 | 358705250 | 5640 | 5660 | 5660 | 5640 | 44 |
| 377 | 20230607 | 123400 | 358457050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 378 | 20230607 | 123300 | 358457050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 379 | 20230607 | 123200 | 358457050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 380 | 20230607 | 123100 | 358457050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 381 | 20230607 | 123000 | 358457050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 382 | 20230607 | 122900 | 358457050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 383 | 20230607 | 122800 | 358457050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 384 | 20230607 | 122700 | 358457050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 385 | 20230607 | 122600 | 358457050 | 5680 | 5650 | 5680 | 5640 | 828 |
| 386 | 20230607 | 122500 | 353786860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 387 | 20230607 | 122400 | 353786860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 388 | 20230607 | 122300 | 353786860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 389 | 20230607 | 122200 | 353786860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 390 | 20230607 | 122100 | 353786860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 391 | 20230607 | 122000 | 353786860 | 5680 | 5680 | 5680 | 5680 | 0 |
| 392 | 20230607 | 121900 | 353786860 | 5680 | 5680 | 5680 | 5680 | 1 |
| 393 | 20230607 | 121800 | 353781180 | 5640 | 5640 | 5640 | 5640 | 0 |
| 394 | 20230607 | 121700 | 353781180 | 5640 | 5650 | 5650 | 5640 | 400 |
| 395 | 20230607 | 121600 | 351523820 | 5680 | 5680 | 5680 | 5680 | 50 |
| 396 | 20230607 | 121500 | 351239820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 397 | 20230607 | 121400 | 351239820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 398 | 20230607 | 121300 | 351239820 | 5680 | 5680 | 5680 | 5680 | 1 |
| 399 | 20230607 | 121200 | 351234140 | 5650 | 5660 | 5660 | 5650 | 21 |
| 400 | 20230607 | 121100 | 351115440 | 5680 | 5680 | 5680 | 5680 | 0 |
| 401 | 20230607 | 121000 | 351115440 | 5680 | 5680 | 5680 | 5680 | 0 |
| 402 | 20230607 | 120900 | 351115440 | 5680 | 5680 | 5680 | 5680 | 21 |
| 403 | 20230607 | 120800 | 350996160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 404 | 20230607 | 120700 | 350996160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 405 | 20230607 | 120600 | 350996160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 406 | 20230607 | 120500 | 350996160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 407 | 20230607 | 120400 | 350996160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 408 | 20230607 | 120300 | 350996160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 409 | 20230607 | 120200 | 350996160 | 5650 | 5650 | 5650 | 5650 | 100 |
| 410 | 20230607 | 120100 | 350431160 | 5690 | 5690 | 5690 | 5690 | 1 |
| 411 | 20230607 | 120000 | 350425470 | 5650 | 5660 | 5660 | 5650 | 1000 |
| 412 | 20230607 | 115900 | 344774620 | 5650 | 5660 | 5660 | 5650 | 1831 |
| 413 | 20230607 | 115800 | 334429250 | 5650 | 5650 | 5650 | 5650 | 0 |
| 414 | 20230607 | 115700 | 334429250 | 5650 | 5650 | 5650 | 5650 | 51 |
| 415 | 20230607 | 115600 | 334141100 | 5650 | 5670 | 5670 | 5650 | 60 |
| 416 | 20230607 | 115500 | 333801480 | 5660 | 5670 | 5670 | 5660 | 489 |
| 417 | 20230607 | 115400 | 331032190 | 5690 | 5690 | 5690 | 5690 | 200 |
| 418 | 20230607 | 115300 | 329894190 | 5690 | 5690 | 5690 | 5690 | 200 |
| 419 | 20230607 | 115200 | 328756190 | 5690 | 5690 | 5690 | 5690 | 403 |
| 420 | 20230607 | 115100 | 326463120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 421 | 20230607 | 115000 | 326463120 | 5690 | 5690 | 5690 | 5690 | 101 |
| 422 | 20230607 | 114900 | 325888430 | 5680 | 5680 | 5690 | 5680 | 27 |
| 423 | 20230607 | 114800 | 325735060 | 5700 | 5690 | 5700 | 5690 | 246 |
| 424 | 20230607 | 114700 | 324332960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 425 | 20230607 | 114600 | 324332960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 426 | 20230607 | 114500 | 324332960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 427 | 20230607 | 114400 | 324332960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 428 | 20230607 | 114300 | 324332960 | 5700 | 5700 | 5700 | 5660 | 123 |
| 429 | 20230607 | 114200 | 323635980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 430 | 20230607 | 114100 | 323635980 | 5660 | 5680 | 5680 | 5660 | 71 |
| 431 | 20230607 | 114000 | 323234070 | 5700 | 5700 | 5700 | 5700 | 0 |
| 432 | 20230607 | 113900 | 323234070 | 5700 | 5700 | 5700 | 5700 | 1 |
| 433 | 20230607 | 113800 | 323228370 | 5690 | 5690 | 5690 | 5690 | 16 |
| 434 | 20230607 | 113700 | 323137330 | 5700 | 5700 | 5700 | 5700 | 1 |
| 435 | 20230607 | 113600 | 323131630 | 5700 | 5700 | 5700 | 5690 | 824 |
| 436 | 20230607 | 113500 | 318443050 | 5700 | 5690 | 5700 | 5690 | 11 |
| 437 | 20230607 | 113400 | 318380450 | 5700 | 5700 | 5700 | 5700 | 115 |
| 438 | 20230607 | 113300 | 317724950 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 439 | 20230607 | 113200 | 312034950 | 5690 | 5690 | 5690 | 5690 | 1 |
| 440 | 20230607 | 113100 | 312029260 | 5690 | 5690 | 5690 | 5690 | 100 |
| 441 | 20230607 | 113000 | 311460260 | 5690 | 5690 | 5690 | 5690 | 1 |
| 442 | 20230607 | 112900 | 311454570 | 5690 | 5690 | 5690 | 5690 | 10 |
| 443 | 20230607 | 112800 | 311397670 | 5650 | 5650 | 5650 | 5650 | 0 |
| 444 | 20230607 | 112700 | 311397670 | 5650 | 5650 | 5650 | 5650 | 1 |
| 445 | 20230607 | 112600 | 311392020 | 5690 | 5690 | 5690 | 5690 | 10 |
| 446 | 20230607 | 112500 | 311335120 | 5650 | 5650 | 5650 | 5650 | 1110 |
| 447 | 20230607 | 112400 | 305063620 | 5690 | 5690 | 5690 | 5690 | 32 |
| 448 | 20230607 | 112300 | 304881540 | 5690 | 5650 | 5690 | 5650 | 65 |
| 449 | 20230607 | 112200 | 304514250 | 5650 | 5650 | 5650 | 5650 | 499 |
| 450 | 20230607 | 112100 | 301694900 | 5670 | 5670 | 5670 | 5670 | 5 |
| 451 | 20230607 | 112000 | 301666550 | 5690 | 5690 | 5690 | 5690 | 0 |
| 452 | 20230607 | 111900 | 301666550 | 5690 | 5690 | 5690 | 5690 | 0 |
| 453 | 20230607 | 111800 | 301666550 | 5690 | 5690 | 5690 | 5690 | 1 |
| 454 | 20230607 | 111700 | 301660860 | 5650 | 5670 | 5670 | 5650 | 489 |
| 455 | 20230607 | 111600 | 298897610 | 5650 | 5670 | 5670 | 5650 | 817 |
| 456 | 20230607 | 111500 | 294275210 | 5670 | 5670 | 5670 | 5670 | 493 |
| 457 | 20230607 | 111400 | 291479900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 458 | 20230607 | 111300 | 291479900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 459 | 20230607 | 111200 | 291479900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 460 | 20230607 | 111100 | 291479900 | 5680 | 5680 | 5680 | 5680 | 150 |
| 461 | 20230607 | 111000 | 290627900 | 5680 | 5680 | 5690 | 5680 | 691 |
| 462 | 20230607 | 110900 | 286702880 | 5680 | 5680 | 5680 | 5680 | 133 |
| 463 | 20230607 | 110800 | 285947440 | 5680 | 5680 | 5680 | 5680 | 4 |
| 464 | 20230607 | 110700 | 285924720 | 5650 | 5650 | 5650 | 5650 | 0 |
| 465 | 20230607 | 110600 | 285924720 | 5650 | 5660 | 5660 | 5650 | 265 |
| 466 | 20230607 | 110500 | 284427430 | 5660 | 5660 | 5660 | 5660 | 0 |
| 467 | 20230607 | 110400 | 284427430 | 5660 | 5660 | 5660 | 5660 | 1 |
| 468 | 20230607 | 110300 | 284421770 | 5680 | 5680 | 5680 | 5680 | 0 |
| 469 | 20230607 | 110200 | 284421770 | 5680 | 5680 | 5680 | 5680 | 7 |
| 470 | 20230607 | 110100 | 284382010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 471 | 20230607 | 110000 | 284382010 | 5680 | 5680 | 5680 | 5680 | 10 |
| 472 | 20230607 | 105900 | 284325210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 473 | 20230607 | 105800 | 284325210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 474 | 20230607 | 105700 | 284325210 | 5680 | 5680 | 5680 | 5680 | 30 |
| 475 | 20230607 | 105600 | 284154810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 476 | 20230607 | 105500 | 284154810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 477 | 20230607 | 105400 | 284154810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 478 | 20230607 | 105300 | 284154810 | 5680 | 5680 | 5680 | 5680 | 0 |
| 479 | 20230607 | 105200 | 284154810 | 5680 | 5670 | 5680 | 5670 | 299 |
| 480 | 20230607 | 105100 | 282458450 | 5670 | 5660 | 5670 | 5650 | 970 |
| 481 | 20230607 | 105000 | 276974330 | 5650 | 5660 | 5660 | 5650 | 176 |
| 482 | 20230607 | 104900 | 275978340 | 5670 | 5670 | 5670 | 5670 | 1 |
| 483 | 20230607 | 104800 | 275972670 | 5670 | 5670 | 5670 | 5670 | 101 |
| 484 | 20230607 | 104700 | 275400000 | 5660 | 5660 | 5660 | 5660 | 41 |
| 485 | 20230607 | 104600 | 275167940 | 5660 | 5660 | 5660 | 5660 | 29 |
| 486 | 20230607 | 104500 | 275003800 | 5670 | 5670 | 5670 | 5670 | 6 |
| 487 | 20230607 | 104400 | 274969780 | 5670 | 5670 | 5670 | 5670 | 10 |
| 488 | 20230607 | 104300 | 274913080 | 5680 | 5670 | 5680 | 5670 | 151 |
| 489 | 20230607 | 104200 | 274056240 | 5670 | 5650 | 5670 | 5650 | 21 |
| 490 | 20230607 | 104100 | 273937190 | 5670 | 5670 | 5670 | 5670 | 5 |
| 491 | 20230607 | 104000 | 273908840 | 5670 | 5670 | 5670 | 5670 | 1 |
| 492 | 20230607 | 103900 | 273903170 | 5650 | 5660 | 5660 | 5650 | 1776 |
| 493 | 20230607 | 103800 | 263867670 | 5670 | 5670 | 5670 | 5670 | 192 |
| 494 | 20230607 | 103700 | 262779030 | 5680 | 5680 | 5680 | 5680 | 1 |
| 495 | 20230607 | 103600 | 262773350 | 5650 | 5680 | 5680 | 5650 | 2020 |
| 496 | 20230607 | 103500 | 251358710 | 5680 | 5680 | 5680 | 5660 | 52 |
| 497 | 20230607 | 103400 | 251064350 | 5660 | 5680 | 5680 | 5660 | 838 |
| 498 | 20230607 | 103300 | 246321250 | 5660 | 5660 | 5660 | 5660 | 157 |
| 499 | 20230607 | 103200 | 245432630 | 5680 | 5660 | 5680 | 5650 | 301 |
| 500 | 20230607 | 103100 | 243730610 | 5680 | 5680 | 5680 | 5680 | 0 |
| 501 | 20230607 | 103000 | 243730610 | 5680 | 5680 | 5680 | 5680 | 6 |
| 502 | 20230607 | 102900 | 243696530 | 5650 | 5650 | 5650 | 5650 | 0 |
| 503 | 20230607 | 102800 | 243696530 | 5650 | 5650 | 5650 | 5650 | 297 |
| 504 | 20230607 | 102700 | 242018480 | 5650 | 5650 | 5650 | 5650 | 278 |
| 505 | 20230607 | 102600 | 240447780 | 5660 | 5660 | 5660 | 5660 | 0 |
| 506 | 20230607 | 102500 | 240447780 | 5660 | 5660 | 5660 | 5660 | 456 |
| 507 | 20230607 | 102400 | 237866820 | 5650 | 5650 | 5650 | 5650 | 0 |
| 508 | 20230607 | 102300 | 237866820 | 5650 | 5690 | 5690 | 5650 | 3050 |
| 509 | 20230607 | 102200 | 220577680 | 5690 | 5690 | 5690 | 5690 | 744 |
| 510 | 20230607 | 102100 | 216344320 | 5690 | 5690 | 5690 | 5690 | 1 |
| 511 | 20230607 | 102000 | 216338630 | 5700 | 5700 | 5700 | 5700 | 217 |
| 512 | 20230607 | 101900 | 215101730 | 5700 | 5700 | 5700 | 5700 | 5 |
| 513 | 20230607 | 101800 | 215073230 | 5710 | 5710 | 5710 | 5710 | 2 |
| 514 | 20230607 | 101700 | 215061810 | 5700 | 5700 | 5700 | 5700 | 80 |
| 515 | 20230607 | 101600 | 214605810 | 5700 | 5700 | 5700 | 5700 | 55 |
| 516 | 20230607 | 101500 | 214292310 | 5710 | 5710 | 5710 | 5710 | 100 |
| 517 | 20230607 | 101400 | 213721310 | 5710 | 5700 | 5710 | 5700 | 60 |
| 518 | 20230607 | 101300 | 213379210 | 5700 | 5710 | 5710 | 5700 | 331 |
| 519 | 20230607 | 101200 | 211492200 | 5700 | 5700 | 5700 | 5700 | 109 |
| 520 | 20230607 | 101100 | 210870900 | 5700 | 5700 | 5700 | 5700 | 1 |
| 521 | 20230607 | 101000 | 210865200 | 5700 | 5700 | 5700 | 5700 | 100 |
| 522 | 20230607 | 100900 | 210295200 | 5700 | 5700 | 5700 | 5700 | 99 |
| 523 | 20230607 | 100800 | 209730900 | 5700 | 5710 | 5710 | 5700 | 150 |
| 524 | 20230607 | 100700 | 208874900 | 5710 | 5720 | 5720 | 5710 | 541 |
| 525 | 20230607 | 100600 | 205785290 | 5720 | 5720 | 5720 | 5720 | 0 |
| 526 | 20230607 | 100500 | 205785290 | 5720 | 5720 | 5720 | 5720 | 85 |
| 527 | 20230607 | 100400 | 205299090 | 5720 | 5720 | 5730 | 5720 | 473 |
| 528 | 20230607 | 100300 | 202593520 | 5710 | 5710 | 5710 | 5710 | 30 |
| 529 | 20230607 | 100200 | 202422220 | 5700 | 5700 | 5700 | 5700 | 381 |
| 530 | 20230607 | 100100 | 200250520 | 5700 | 5690 | 5700 | 5690 | 49 |
| 531 | 20230607 | 100000 | 199971700 | 5690 | 5690 | 5690 | 5690 | 200 |
| 532 | 20230607 | 095900 | 198833700 | 5700 | 5700 | 5700 | 5690 | 156 |
| 533 | 20230607 | 095800 | 197945680 | 5700 | 5700 | 5700 | 5700 | 459 |
| 534 | 20230607 | 095700 | 195329380 | 5700 | 5700 | 5700 | 5700 | 277 |
| 535 | 20230607 | 095600 | 193750480 | 5700 | 5700 | 5700 | 5700 | 140 |
| 536 | 20230607 | 095500 | 192952480 | 5700 | 5700 | 5700 | 5700 | 1 |
| 537 | 20230607 | 095400 | 192946780 | 5680 | 5700 | 5700 | 5680 | 509 |
| 538 | 20230607 | 095300 | 190055480 | 5700 | 5680 | 5700 | 5680 | 301 |
| 539 | 20230607 | 095200 | 188345780 | 5700 | 5700 | 5700 | 5700 | 292 |
| 540 | 20230607 | 095100 | 186681380 | 5700 | 5690 | 5700 | 5680 | 356 |
| 541 | 20230607 | 095000 | 184659020 | 5690 | 5680 | 5690 | 5680 | 301 |
| 542 | 20230607 | 094900 | 182948600 | 5680 | 5690 | 5690 | 5680 | 109 |
| 543 | 20230607 | 094800 | 182328420 | 5690 | 5690 | 5690 | 5690 | 20 |
| 544 | 20230607 | 094700 | 182214620 | 5690 | 5690 | 5690 | 5690 | 2 |
| 545 | 20230607 | 094600 | 182203240 | 5690 | 5670 | 5690 | 5670 | 361 |
| 546 | 20230607 | 094500 | 180156350 | 5690 | 5690 | 5690 | 5690 | 7 |
| 547 | 20230607 | 094400 | 180116520 | 5700 | 5690 | 5700 | 5650 | 2991 |
| 548 | 20230607 | 094300 | 163182930 | 5680 | 5680 | 5680 | 5680 | 1643 |
| 549 | 20230607 | 094200 | 153850690 | 5680 | 5680 | 5680 | 5680 | 0 |
| 550 | 20230607 | 094100 | 153850690 | 5680 | 5660 | 5680 | 5660 | 484 |
| 551 | 20230607 | 094000 | 151109150 | 5650 | 5680 | 5680 | 5650 | 223 |
| 552 | 20230607 | 093900 | 149842840 | 5660 | 5660 | 5660 | 5660 | 442 |
| 553 | 20230607 | 093800 | 147341120 | 5660 | 5660 | 5660 | 5660 | 100 |
| 554 | 20230607 | 093700 | 146775120 | 5680 | 5680 | 5680 | 5680 | 0 |
| 555 | 20230607 | 093600 | 146775120 | 5680 | 5670 | 5680 | 5640 | 2505 |
| 556 | 20230607 | 093500 | 132614470 | 5670 | 5670 | 5670 | 5670 | 479 |
| 557 | 20230607 | 093400 | 129898540 | 5670 | 5670 | 5670 | 5670 | 3 |
| 558 | 20230607 | 093300 | 129881530 | 5660 | 5680 | 5680 | 5660 | 391 |
| 559 | 20230607 | 093200 | 127668390 | 5670 | 5670 | 5670 | 5670 | 153 |
| 560 | 20230607 | 093100 | 126800880 | 5670 | 5670 | 5670 | 5670 | 200 |
| 561 | 20230607 | 093000 | 125666880 | 5670 | 5670 | 5670 | 5670 | 100 |
| 562 | 20230607 | 092900 | 125099880 | 5680 | 5680 | 5680 | 5680 | 4 |
| 563 | 20230607 | 092800 | 125077160 | 5660 | 5680 | 5680 | 5660 | 467 |
| 564 | 20230607 | 092700 | 122430920 | 5680 | 5680 | 5680 | 5680 | 8 |
| 565 | 20230607 | 092600 | 122385480 | 5680 | 5680 | 5680 | 5680 | 1 |
| 566 | 20230607 | 092500 | 122379800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 567 | 20230607 | 092400 | 122379800 | 5680 | 5680 | 5680 | 5680 | 74 |
| 568 | 20230607 | 092300 | 121959480 | 5680 | 5670 | 5680 | 5670 | 58 |
| 569 | 20230607 | 092200 | 121630470 | 5670 | 5670 | 5670 | 5670 | 0 |
| 570 | 20230607 | 092100 | 121630470 | 5670 | 5670 | 5670 | 5670 | 18 |
| 571 | 20230607 | 092000 | 121528410 | 5660 | 5670 | 5670 | 5660 | 200 |
| 572 | 20230607 | 091900 | 120395410 | 5670 | 5670 | 5670 | 5660 | 44 |
| 573 | 20230607 | 091800 | 120145950 | 5680 | 5670 | 5680 | 5660 | 400 |
| 574 | 20230607 | 091700 | 117876890 | 5680 | 5680 | 5680 | 5670 | 2214 |
| 575 | 20230607 | 091600 | 105303310 | 5680 | 5670 | 5680 | 5660 | 691 |
| 576 | 20230607 | 091500 | 101387820 | 5670 | 5680 | 5680 | 5670 | 24 |
| 577 | 20230607 | 091400 | 101251700 | 5680 | 5680 | 5680 | 5680 | 31 |
| 578 | 20230607 | 091300 | 101075620 | 5680 | 5690 | 5690 | 5680 | 31 |
| 579 | 20230607 | 091200 | 100899250 | 5690 | 5700 | 5700 | 5690 | 660 |
| 580 | 20230607 | 091100 | 97142530 | 5700 | 5700 | 5700 | 5690 | 263 |
| 581 | 20230607 | 091000 | 95644130 | 5700 | 5710 | 5720 | 5670 | 217 |
| 582 | 20230607 | 090900 | 94405290 | 5720 | 5740 | 5740 | 5720 | 499 |
| 583 | 20230607 | 090800 | 91547850 | 5740 | 5690 | 5750 | 5690 | 4597 |
| 584 | 20230607 | 090700 | 65286360 | 5680 | 5660 | 5680 | 5660 | 1079 |
| 585 | 20230607 | 090600 | 59177000 | 5650 | 5660 | 5660 | 5650 | 533 |
| 586 | 20230607 | 090500 | 56165220 | 5660 | 5660 | 5670 | 5660 | 638 |
| 587 | 20230607 | 090400 | 52554120 | 5660 | 5660 | 5660 | 5660 | 96 |
| 588 | 20230607 | 090300 | 52010760 | 5660 | 5650 | 5660 | 5650 | 7 |
| 589 | 20230607 | 090200 | 51971170 | 5650 | 5690 | 5700 | 5650 | 3987 |
| 590 | 20230607 | 090100 | 29302380 | 5680 | 5690 | 5690 | 5680 | 1471 |
| 591 | 20230607 | 090000 | 20932680 | 5640 | 5580 | 5640 | 5580 | 3732 |