29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 185700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 4345 |
| 3 | 20230607 | 185600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20230607 | 185500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20230607 | 185400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20230607 | 185300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20230607 | 185200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20230607 | 185100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20230607 | 185000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20230607 | 184900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20230607 | 184800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20230607 | 184700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20230607 | 184600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20230607 | 184500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20230607 | 184400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20230607 | 184300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20230607 | 184200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20230607 | 184100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20230607 | 184000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20230607 | 183900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20230607 | 183800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20230607 | 183700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20230607 | 183600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20230607 | 183500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20230607 | 183400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20230607 | 183300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20230607 | 183200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20230607 | 183100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20230607 | 183000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20230607 | 182900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20230607 | 182800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20230607 | 182700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 4345 |
| 33 | 20230607 | 182600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20230607 | 182500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20230607 | 182400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20230607 | 182300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20230607 | 182200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20230607 | 182100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20230607 | 182000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20230607 | 181900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20230607 | 181800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20230607 | 181700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20230607 | 181600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20230607 | 181500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20230607 | 181400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20230607 | 181300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20230607 | 181200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20230607 | 181100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20230607 | 181000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20230607 | 180900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20230607 | 180800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20230607 | 180700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20230607 | 180600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20230607 | 180500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20230607 | 180400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20230607 | 180300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20230607 | 180200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20230607 | 180100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20230607 | 180000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20230607 | 175900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20230607 | 175800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20230607 | 175700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 4345 |
| 63 | 20230607 | 175600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20230607 | 175500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20230607 | 175400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20230607 | 175300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20230607 | 175200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20230607 | 175100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20230607 | 175000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20230607 | 174900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20230607 | 174800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20230607 | 174700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20230607 | 174600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20230607 | 174500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20230607 | 174400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20230607 | 174300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20230607 | 174200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20230607 | 174100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20230607 | 174000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20230607 | 173900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20230607 | 173800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20230607 | 173700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20230607 | 173600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20230607 | 173500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20230607 | 173400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20230607 | 173300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20230607 | 173200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20230607 | 173100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20230607 | 173000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20230607 | 172900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20230607 | 172800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20230607 | 172700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 4345 |
| 93 | 20230607 | 172600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20230607 | 172500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20230607 | 172400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20230607 | 172300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20230607 | 172200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20230607 | 172100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20230607 | 172000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20230607 | 171900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20230607 | 171800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20230607 | 171700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20230607 | 171600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20230607 | 171500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20230607 | 171400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20230607 | 171300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20230607 | 171200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20230607 | 171100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20230607 | 171000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20230607 | 170900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20230607 | 170800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20230607 | 170700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20230607 | 170600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20230607 | 170500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20230607 | 170400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20230607 | 170300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20230607 | 170200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20230607 | 170100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20230607 | 170000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20230607 | 165900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20230607 | 165800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20230607 | 165700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 4345 |
| 123 | 20230607 | 165600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20230607 | 165500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20230607 | 165400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20230607 | 165300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20230607 | 165200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20230607 | 165100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20230607 | 165000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20230607 | 164900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20230607 | 164800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20230607 | 164700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20230607 | 164600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20230607 | 164500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20230607 | 164400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20230607 | 164300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20230607 | 164200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20230607 | 164100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20230607 | 164000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20230607 | 163900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20230607 | 163800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20230607 | 163700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20230607 | 163600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20230607 | 163500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20230607 | 163400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20230607 | 163300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20230607 | 163200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20230607 | 163100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20230607 | 163000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20230607 | 162900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20230607 | 162800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20230607 | 162700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 4345 |
| 153 | 20230607 | 162600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20230607 | 162500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20230607 | 162400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20230607 | 162300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20230607 | 162200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20230607 | 162100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20230607 | 162000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20230607 | 161900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20230607 | 161800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20230607 | 161700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20230607 | 161600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20230607 | 161500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20230607 | 161400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20230607 | 161300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20230607 | 161200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20230607 | 161100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20230607 | 161000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20230607 | 160900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20230607 | 160800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20230607 | 160700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20230607 | 160600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20230607 | 160500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20230607 | 160400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20230607 | 160300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20230607 | 160200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20230607 | 160100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20230607 | 160000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20230607 | 155900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20230607 | 155800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20230607 | 155700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 4345 |
| 183 | 20230607 | 155600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20230607 | 155500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20230607 | 155400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 186 | 20230607 | 155300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 187 | 20230607 | 155200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 188 | 20230607 | 155100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 189 | 20230607 | 155000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 190 | 20230607 | 154900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 191 | 20230607 | 154800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 192 | 20230607 | 154700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 193 | 20230607 | 154600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 194 | 20230607 | 154500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 195 | 20230607 | 154400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 196 | 20230607 | 154300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 197 | 20230607 | 154200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 198 | 20230607 | 154100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 199 | 20230607 | 154000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 200 | 20230607 | 153900 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 201 | 20230607 | 153800 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 202 | 20230607 | 153700 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 203 | 20230607 | 153600 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 204 | 20230607 | 153500 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 205 | 20230607 | 153400 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 206 | 20230607 | 153300 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 207 | 20230607 | 153200 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 208 | 20230607 | 153100 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 0 |
| 209 | 20230607 | 153000 | 1162821060 | 4375 | 4375 | 4375 | 4375 | 4345 |
| 210 | 20230607 | 152900 | 1143811685 | 4385 | 4385 | 4385 | 4385 | 0 |
| 211 | 20230607 | 152800 | 1143811685 | 4385 | 4385 | 4385 | 4385 | 0 |
| 212 | 20230607 | 152700 | 1143811685 | 4385 | 4385 | 4385 | 4385 | 0 |
| 213 | 20230607 | 152600 | 1143811685 | 4385 | 4385 | 4385 | 4385 | 0 |
| 214 | 20230607 | 152500 | 1143811685 | 4385 | 4385 | 4385 | 4385 | 0 |
| 215 | 20230607 | 152400 | 1143811685 | 4385 | 4385 | 4385 | 4385 | 0 |
| 216 | 20230607 | 152300 | 1143811685 | 4385 | 4385 | 4385 | 4385 | 0 |
| 217 | 20230607 | 152200 | 1143811685 | 4385 | 4385 | 4385 | 4385 | 0 |
| 218 | 20230607 | 152100 | 1143811685 | 4385 | 4385 | 4385 | 4385 | 0 |
| 219 | 20230607 | 152000 | 1143811685 | 4385 | 4385 | 4385 | 4385 | 0 |
| 220 | 20230607 | 151900 | 1143811685 | 4385 | 4390 | 4395 | 4385 | 812 |
| 221 | 20230607 | 151800 | 1140243260 | 4390 | 4390 | 4395 | 4385 | 693 |
| 222 | 20230607 | 151700 | 1137201325 | 4390 | 4380 | 4390 | 4380 | 35 |
| 223 | 20230607 | 151600 | 1137047775 | 4380 | 4390 | 4390 | 4380 | 423 |
| 224 | 20230607 | 151500 | 1135195005 | 4390 | 4390 | 4390 | 4380 | 89 |
| 225 | 20230607 | 151400 | 1134804405 | 4390 | 4390 | 4390 | 4390 | 81 |
| 226 | 20230607 | 151300 | 1134448815 | 4390 | 4385 | 4390 | 4385 | 764 |
| 227 | 20230607 | 151200 | 1131098660 | 4385 | 4385 | 4385 | 4380 | 1064 |
| 228 | 20230607 | 151100 | 1126438020 | 4375 | 4385 | 4385 | 4375 | 160 |
| 229 | 20230607 | 151000 | 1125737420 | 4385 | 4380 | 4385 | 4380 | 302 |
| 230 | 20230607 | 150900 | 1124413295 | 4375 | 4375 | 4375 | 4375 | 1 |
| 231 | 20230607 | 150800 | 1124408920 | 4380 | 4380 | 4380 | 4380 | 42 |
| 232 | 20230607 | 150700 | 1124224960 | 4380 | 4380 | 4380 | 4380 | 146 |
| 233 | 20230607 | 150600 | 1123585480 | 4380 | 4380 | 4385 | 4380 | 1286 |
| 234 | 20230607 | 150500 | 1117950100 | 4380 | 4380 | 4380 | 4380 | 22 |
| 235 | 20230607 | 150400 | 1117853740 | 4380 | 4385 | 4385 | 4380 | 224 |
| 236 | 20230607 | 150300 | 1116872210 | 4385 | 4380 | 4385 | 4370 | 3868 |
| 237 | 20230607 | 150200 | 1099952455 | 4385 | 4385 | 4385 | 4385 | 2 |
| 238 | 20230607 | 150100 | 1099943685 | 4385 | 4385 | 4385 | 4385 | 46 |
| 239 | 20230607 | 150000 | 1099741975 | 4380 | 4380 | 4380 | 4380 | 10 |
| 240 | 20230607 | 145900 | 1099698175 | 4380 | 4385 | 4385 | 4380 | 10 |
| 241 | 20230607 | 145800 | 1099654330 | 4385 | 4385 | 4395 | 4385 | 524 |
| 242 | 20230607 | 145700 | 1097356310 | 4385 | 4380 | 4385 | 4380 | 24 |
| 243 | 20230607 | 145600 | 1097251075 | 4385 | 4385 | 4385 | 4385 | 20 |
| 244 | 20230607 | 145500 | 1097163375 | 4380 | 4385 | 4385 | 4380 | 42 |
| 245 | 20230607 | 145400 | 1096979215 | 4385 | 4385 | 4385 | 4385 | 520 |
| 246 | 20230607 | 145300 | 1094699015 | 4385 | 4385 | 4385 | 4385 | 6 |
| 247 | 20230607 | 145200 | 1094672705 | 4385 | 4375 | 4385 | 4375 | 445 |
| 248 | 20230607 | 145100 | 1092723485 | 4370 | 4370 | 4380 | 4370 | 1400 |
| 249 | 20230607 | 145000 | 1086605465 | 4370 | 4370 | 4385 | 4370 | 112 |
| 250 | 20230607 | 144900 | 1086114660 | 4385 | 4380 | 4385 | 4380 | 1596 |
| 251 | 20230607 | 144800 | 1079117860 | 4365 | 4365 | 4365 | 4365 | 80 |
| 252 | 20230607 | 144700 | 1078768660 | 4380 | 4380 | 4380 | 4380 | 200 |
| 253 | 20230607 | 144600 | 1077892660 | 4380 | 4380 | 4380 | 4380 | 41 |
| 254 | 20230607 | 144500 | 1077713080 | 4380 | 4380 | 4380 | 4380 | 0 |
| 255 | 20230607 | 144400 | 1077713080 | 4380 | 4380 | 4380 | 4380 | 0 |
| 256 | 20230607 | 144300 | 1077713080 | 4380 | 4380 | 4385 | 4355 | 6361 |
| 257 | 20230607 | 144200 | 1049951375 | 4385 | 4385 | 4385 | 4385 | 1 |
| 258 | 20230607 | 144100 | 1049946990 | 4385 | 4390 | 4390 | 4375 | 151 |
| 259 | 20230607 | 144000 | 1049284615 | 4395 | 4380 | 4395 | 4380 | 742 |
| 260 | 20230607 | 143900 | 1046029845 | 4375 | 4375 | 4375 | 4375 | 480 |
| 261 | 20230607 | 143800 | 1043929845 | 4375 | 4370 | 4375 | 4370 | 567 |
| 262 | 20230607 | 143700 | 1041451945 | 4370 | 4370 | 4370 | 4365 | 170 |
| 263 | 20230607 | 143600 | 1040709775 | 4370 | 4370 | 4370 | 4370 | 1 |
| 264 | 20230607 | 143500 | 1040705405 | 4365 | 4365 | 4365 | 4365 | 0 |
| 265 | 20230607 | 143400 | 1040705405 | 4365 | 4365 | 4365 | 4365 | 343 |
| 266 | 20230607 | 143300 | 1039208210 | 4370 | 4370 | 4370 | 4370 | 20 |
| 267 | 20230607 | 143200 | 1039120810 | 4365 | 4365 | 4365 | 4365 | 0 |
| 268 | 20230607 | 143100 | 1039120810 | 4365 | 4370 | 4370 | 4365 | 532 |
| 269 | 20230607 | 143000 | 1036798470 | 4370 | 4370 | 4370 | 4370 | 500 |
| 270 | 20230607 | 142900 | 1034613470 | 4370 | 4375 | 4375 | 4370 | 825 |
| 271 | 20230607 | 142800 | 1031008120 | 4375 | 4370 | 4375 | 4370 | 7 |
| 272 | 20230607 | 142700 | 1030977525 | 4375 | 4375 | 4375 | 4375 | 0 |
| 273 | 20230607 | 142600 | 1030977525 | 4375 | 4375 | 4375 | 4375 | 21 |
| 274 | 20230607 | 142500 | 1030885650 | 4375 | 4375 | 4375 | 4375 | 0 |
| 275 | 20230607 | 142400 | 1030885650 | 4375 | 4375 | 4375 | 4375 | 99 |
| 276 | 20230607 | 142300 | 1030452525 | 4375 | 4375 | 4375 | 4375 | 24 |
| 277 | 20230607 | 142200 | 1030347525 | 4375 | 4370 | 4375 | 4370 | 212 |
| 278 | 20230607 | 142100 | 1029421075 | 4365 | 4365 | 4365 | 4365 | 46 |
| 279 | 20230607 | 142000 | 1029220285 | 4370 | 4365 | 4370 | 4365 | 363 |
| 280 | 20230607 | 141900 | 1027635785 | 4365 | 4360 | 4365 | 4360 | 767 |
| 281 | 20230607 | 141800 | 1024288210 | 4365 | 4365 | 4365 | 4365 | 0 |
| 282 | 20230607 | 141700 | 1024288210 | 4365 | 4365 | 4365 | 4365 | 0 |
| 283 | 20230607 | 141600 | 1024288210 | 4365 | 4365 | 4365 | 4365 | 0 |
| 284 | 20230607 | 141500 | 1024288210 | 4365 | 4360 | 4365 | 4360 | 3 |
| 285 | 20230607 | 141400 | 1024275125 | 4365 | 4365 | 4365 | 4365 | 1 |
| 286 | 20230607 | 141300 | 1024270760 | 4365 | 4370 | 4370 | 4365 | 460 |
| 287 | 20230607 | 141200 | 1022262600 | 4365 | 4370 | 4370 | 4365 | 31 |
| 288 | 20230607 | 141100 | 1022127270 | 4370 | 4370 | 4370 | 4370 | 6 |
| 289 | 20230607 | 141000 | 1022101050 | 4370 | 4370 | 4370 | 4370 | 2 |
| 290 | 20230607 | 140900 | 1022092310 | 4370 | 4370 | 4370 | 4360 | 149 |
| 291 | 20230607 | 140800 | 1021442520 | 4365 | 4365 | 4365 | 4365 | 156 |
| 292 | 20230607 | 140700 | 1020761580 | 4365 | 4360 | 4365 | 4360 | 144 |
| 293 | 20230607 | 140600 | 1020133400 | 4365 | 4365 | 4365 | 4365 | 1000 |
| 294 | 20230607 | 140500 | 1015768400 | 4365 | 4365 | 4365 | 4365 | 1 |
| 295 | 20230607 | 140400 | 1015764035 | 4360 | 4360 | 4360 | 4360 | 341 |
| 296 | 20230607 | 140300 | 1014277275 | 4360 | 4360 | 4360 | 4360 | 70 |
| 297 | 20230607 | 140200 | 1013972075 | 4360 | 4355 | 4360 | 4355 | 72 |
| 298 | 20230607 | 140100 | 1013658335 | 4365 | 4355 | 4365 | 4355 | 598 |
| 299 | 20230607 | 140000 | 1011052395 | 4355 | 4355 | 4360 | 4355 | 397 |
| 300 | 20230607 | 135900 | 1009323455 | 4355 | 4360 | 4360 | 4355 | 255 |
| 301 | 20230607 | 135800 | 1008211700 | 4365 | 4365 | 4365 | 4360 | 7 |
| 302 | 20230607 | 135700 | 1008181165 | 4360 | 4360 | 4360 | 4360 | 26 |
| 303 | 20230607 | 135600 | 1008067805 | 4365 | 4365 | 4365 | 4365 | 92 |
| 304 | 20230607 | 135500 | 1007666225 | 4365 | 4360 | 4365 | 4360 | 77 |
| 305 | 20230607 | 135400 | 1007330500 | 4365 | 4365 | 4365 | 4365 | 0 |
| 306 | 20230607 | 135300 | 1007330500 | 4365 | 4365 | 4365 | 4365 | 67 |
| 307 | 20230607 | 135200 | 1007038045 | 4365 | 4365 | 4365 | 4365 | 373 |
| 308 | 20230607 | 135100 | 1005409900 | 4365 | 4365 | 4365 | 4365 | 0 |
| 309 | 20230607 | 135000 | 1005409900 | 4365 | 4360 | 4365 | 4360 | 133 |
| 310 | 20230607 | 134900 | 1004830015 | 4360 | 4360 | 4360 | 4360 | 71 |
| 311 | 20230607 | 134800 | 1004520455 | 4365 | 4360 | 4370 | 4360 | 81 |
| 312 | 20230607 | 134700 | 1004167265 | 4370 | 4370 | 4370 | 4370 | 0 |
| 313 | 20230607 | 134600 | 1004167265 | 4370 | 4370 | 4370 | 4370 | 22 |
| 314 | 20230607 | 134500 | 1004071125 | 4370 | 4365 | 4370 | 4365 | 221 |
| 315 | 20230607 | 134400 | 1003106455 | 4365 | 4365 | 4365 | 4360 | 146 |
| 316 | 20230607 | 134300 | 1002469190 | 4365 | 4360 | 4365 | 4360 | 5 |
| 317 | 20230607 | 134200 | 1002447385 | 4360 | 4360 | 4365 | 4360 | 107 |
| 318 | 20230607 | 134100 | 1001980860 | 4365 | 4365 | 4365 | 4365 | 0 |
| 319 | 20230607 | 134000 | 1001980860 | 4365 | 4365 | 4365 | 4365 | 68 |
| 320 | 20230607 | 133900 | 1001684040 | 4370 | 4370 | 4370 | 4370 | 16 |
| 321 | 20230607 | 133800 | 1001614120 | 4370 | 4370 | 4370 | 4370 | 97 |
| 322 | 20230607 | 133700 | 1001190230 | 4370 | 4370 | 4370 | 4370 | 0 |
| 323 | 20230607 | 133600 | 1001190230 | 4370 | 4365 | 4370 | 4365 | 89 |
| 324 | 20230607 | 133500 | 1000801710 | 4370 | 4365 | 4370 | 4360 | 2239 |
| 325 | 20230607 | 133400 | 991019500 | 4365 | 4365 | 4365 | 4365 | 10 |
| 326 | 20230607 | 133300 | 990975850 | 4365 | 4365 | 4365 | 4365 | 244 |
| 327 | 20230607 | 133200 | 989910790 | 4365 | 4365 | 4365 | 4365 | 8 |
| 328 | 20230607 | 133100 | 989875870 | 4355 | 4360 | 4360 | 4355 | 177 |
| 329 | 20230607 | 133000 | 989104880 | 4370 | 4370 | 4370 | 4370 | 1 |
| 330 | 20230607 | 132900 | 989100510 | 4365 | 4365 | 4365 | 4365 | 20 |
| 331 | 20230607 | 132800 | 989013210 | 4365 | 4365 | 4365 | 4365 | 350 |
| 332 | 20230607 | 132700 | 987485460 | 4365 | 4360 | 4365 | 4360 | 1630 |
| 333 | 20230607 | 132600 | 980376160 | 4355 | 4355 | 4360 | 4355 | 626 |
| 334 | 20230607 | 132500 | 977647430 | 4360 | 4360 | 4360 | 4360 | 1 |
| 335 | 20230607 | 132400 | 977643070 | 4355 | 4355 | 4355 | 4355 | 0 |
| 336 | 20230607 | 132300 | 977643070 | 4355 | 4355 | 4355 | 4355 | 89 |
| 337 | 20230607 | 132200 | 977255475 | 4355 | 4355 | 4355 | 4355 | 0 |
| 338 | 20230607 | 132100 | 977255475 | 4355 | 4355 | 4355 | 4355 | 0 |
| 339 | 20230607 | 132000 | 977255475 | 4355 | 4355 | 4355 | 4355 | 1 |
| 340 | 20230607 | 131900 | 977251120 | 4360 | 4360 | 4360 | 4360 | 1739 |
| 341 | 20230607 | 131800 | 969669080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 342 | 20230607 | 131700 | 969669080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 343 | 20230607 | 131600 | 969669080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 344 | 20230607 | 131500 | 969669080 | 4360 | 4355 | 4360 | 4355 | 516 |
| 345 | 20230607 | 131400 | 967421750 | 4355 | 4355 | 4355 | 4355 | 48 |
| 346 | 20230607 | 131300 | 967212710 | 4355 | 4350 | 4355 | 4350 | 12 |
| 347 | 20230607 | 131200 | 967160505 | 4350 | 4350 | 4350 | 4340 | 2847 |
| 348 | 20230607 | 131100 | 954790530 | 4350 | 4355 | 4355 | 4350 | 1026 |
| 349 | 20230607 | 131000 | 950327395 | 4355 | 4355 | 4355 | 4350 | 376 |
| 350 | 20230607 | 130900 | 948689965 | 4350 | 4350 | 4350 | 4350 | 23 |
| 351 | 20230607 | 130800 | 948589915 | 4350 | 4350 | 4350 | 4350 | 49 |
| 352 | 20230607 | 130700 | 948376765 | 4350 | 4355 | 4355 | 4350 | 1360 |
| 353 | 20230607 | 130600 | 942455600 | 4360 | 4360 | 4360 | 4360 | 0 |
| 354 | 20230607 | 130500 | 942455600 | 4360 | 4360 | 4360 | 4360 | 0 |
| 355 | 20230607 | 130400 | 942455600 | 4360 | 4360 | 4360 | 4355 | 87 |
| 356 | 20230607 | 130300 | 942076660 | 4355 | 4355 | 4355 | 4355 | 87 |
| 357 | 20230607 | 130200 | 941697775 | 4355 | 4360 | 4360 | 4350 | 2209 |
| 358 | 20230607 | 130100 | 932074040 | 4360 | 4355 | 4360 | 4355 | 177 |
| 359 | 20230607 | 130000 | 931302380 | 4360 | 4360 | 4360 | 4360 | 329 |
| 360 | 20230607 | 125900 | 929867940 | 4360 | 4360 | 4360 | 4360 | 0 |
| 361 | 20230607 | 125800 | 929867940 | 4360 | 4365 | 4365 | 4360 | 121 |
| 362 | 20230607 | 125700 | 929340175 | 4365 | 4365 | 4365 | 4365 | 1 |
| 363 | 20230607 | 125600 | 929335810 | 4360 | 4360 | 4360 | 4360 | 0 |
| 364 | 20230607 | 125500 | 929335810 | 4360 | 4360 | 4360 | 4360 | 1 |
| 365 | 20230607 | 125400 | 929331450 | 4360 | 4360 | 4360 | 4360 | 16 |
| 366 | 20230607 | 125300 | 929261690 | 4360 | 4365 | 4365 | 4360 | 453 |
| 367 | 20230607 | 125200 | 927284425 | 4365 | 4365 | 4365 | 4365 | 0 |
| 368 | 20230607 | 125100 | 927284425 | 4365 | 4365 | 4365 | 4365 | 0 |
| 369 | 20230607 | 125000 | 927284425 | 4365 | 4360 | 4365 | 4360 | 283 |
| 370 | 20230607 | 124900 | 926049135 | 4365 | 4365 | 4365 | 4365 | 23 |
| 371 | 20230607 | 124800 | 925948740 | 4370 | 4370 | 4370 | 4370 | 22 |
| 372 | 20230607 | 124700 | 925852600 | 4365 | 4365 | 4365 | 4365 | 114 |
| 373 | 20230607 | 124600 | 925354990 | 4360 | 4365 | 4365 | 4360 | 788 |
| 374 | 20230607 | 124500 | 921916370 | 4365 | 4365 | 4365 | 4360 | 1011 |
| 375 | 20230607 | 124400 | 917508355 | 4365 | 4360 | 4370 | 4360 | 81 |
| 376 | 20230607 | 124300 | 917155175 | 4360 | 4365 | 4365 | 4360 | 21 |
| 377 | 20230607 | 124200 | 917063610 | 4365 | 4365 | 4365 | 4365 | 1 |
| 378 | 20230607 | 124100 | 917059245 | 4365 | 4365 | 4365 | 4365 | 91 |
| 379 | 20230607 | 124000 | 916662030 | 4365 | 4365 | 4365 | 4365 | 8 |
| 380 | 20230607 | 123900 | 916627110 | 4365 | 4365 | 4365 | 4365 | 0 |
| 381 | 20230607 | 123800 | 916627110 | 4365 | 4365 | 4365 | 4365 | 924 |
| 382 | 20230607 | 123700 | 912593850 | 4365 | 4365 | 4365 | 4365 | 133 |
| 383 | 20230607 | 123600 | 912013305 | 4365 | 4365 | 4365 | 4365 | 87 |
| 384 | 20230607 | 123500 | 911633550 | 4360 | 4365 | 4365 | 4360 | 16 |
| 385 | 20230607 | 123400 | 911563740 | 4365 | 4365 | 4365 | 4360 | 157 |
| 386 | 20230607 | 123300 | 910878495 | 4365 | 4360 | 4365 | 4360 | 12 |
| 387 | 20230607 | 123200 | 910826150 | 4360 | 4360 | 4360 | 4360 | 174 |
| 388 | 20230607 | 123100 | 910067510 | 4360 | 4360 | 4360 | 4360 | 21 |
| 389 | 20230607 | 123000 | 909975950 | 4360 | 4360 | 4365 | 4360 | 377 |
| 390 | 20230607 | 122900 | 908331240 | 4360 | 4360 | 4360 | 4360 | 199 |
| 391 | 20230607 | 122800 | 907463600 | 4360 | 4360 | 4360 | 4360 | 77 |
| 392 | 20230607 | 122700 | 907127880 | 4360 | 4365 | 4365 | 4360 | 4 |
| 393 | 20230607 | 122600 | 907110425 | 4365 | 4365 | 4365 | 4365 | 10 |
| 394 | 20230607 | 122500 | 907066775 | 4360 | 4360 | 4360 | 4360 | 0 |
| 395 | 20230607 | 122400 | 907066775 | 4360 | 4360 | 4360 | 4360 | 0 |
| 396 | 20230607 | 122300 | 907066775 | 4360 | 4360 | 4360 | 4360 | 76 |
| 397 | 20230607 | 122200 | 906735415 | 4365 | 4360 | 4365 | 4360 | 23 |
| 398 | 20230607 | 122100 | 906635125 | 4365 | 4365 | 4365 | 4360 | 343 |
| 399 | 20230607 | 122000 | 905138930 | 4365 | 4365 | 4365 | 4365 | 179 |
| 400 | 20230607 | 121900 | 904357595 | 4365 | 4360 | 4365 | 4360 | 97 |
| 401 | 20230607 | 121800 | 903934670 | 4360 | 4360 | 4360 | 4360 | 30 |
| 402 | 20230607 | 121700 | 903803870 | 4360 | 4360 | 4360 | 4360 | 0 |
| 403 | 20230607 | 121600 | 903803870 | 4360 | 4360 | 4360 | 4360 | 52 |
| 404 | 20230607 | 121500 | 903577150 | 4360 | 4360 | 4360 | 4360 | 250 |
| 405 | 20230607 | 121400 | 902487150 | 4365 | 4360 | 4365 | 4360 | 117 |
| 406 | 20230607 | 121300 | 901977015 | 4360 | 4370 | 4370 | 4355 | 5036 |
| 407 | 20230607 | 121200 | 880011040 | 4375 | 4375 | 4375 | 4370 | 182 |
| 408 | 20230607 | 121100 | 879215170 | 4375 | 4380 | 4380 | 4375 | 170 |
| 409 | 20230607 | 121000 | 878470600 | 4385 | 4385 | 4385 | 4385 | 0 |
| 410 | 20230607 | 120900 | 878470600 | 4385 | 4385 | 4385 | 4385 | 0 |
| 411 | 20230607 | 120800 | 878470600 | 4385 | 4385 | 4385 | 4385 | 0 |
| 412 | 20230607 | 120700 | 878470600 | 4385 | 4385 | 4385 | 4385 | 1 |
| 413 | 20230607 | 120600 | 878466215 | 4380 | 4380 | 4380 | 4380 | 174 |
| 414 | 20230607 | 120500 | 877704095 | 4380 | 4375 | 4380 | 4375 | 795 |
| 415 | 20230607 | 120400 | 874225910 | 4370 | 4370 | 4370 | 4370 | 343 |
| 416 | 20230607 | 120300 | 872727000 | 4370 | 4370 | 4370 | 4370 | 194 |
| 417 | 20230607 | 120200 | 871879220 | 4375 | 4375 | 4375 | 4375 | 0 |
| 418 | 20230607 | 120100 | 871879220 | 4375 | 4375 | 4375 | 4375 | 1 |
| 419 | 20230607 | 120000 | 871874845 | 4370 | 4370 | 4370 | 4370 | 355 |
| 420 | 20230607 | 115900 | 870323495 | 4370 | 4370 | 4370 | 4370 | 1 |
| 421 | 20230607 | 115800 | 870319125 | 4370 | 4370 | 4370 | 4370 | 1 |
| 422 | 20230607 | 115700 | 870314755 | 4370 | 4370 | 4370 | 4370 | 1310 |
| 423 | 20230607 | 115600 | 864590055 | 4370 | 4370 | 4370 | 4370 | 0 |
| 424 | 20230607 | 115500 | 864590055 | 4370 | 4365 | 4370 | 4365 | 2 |
| 425 | 20230607 | 115400 | 864581320 | 4365 | 4365 | 4365 | 4365 | 138 |
| 426 | 20230607 | 115300 | 863978950 | 4360 | 4360 | 4360 | 4360 | 0 |
| 427 | 20230607 | 115200 | 863978950 | 4360 | 4365 | 4365 | 4360 | 4 |
| 428 | 20230607 | 115100 | 863961500 | 4365 | 4365 | 4365 | 4365 | 307 |
| 429 | 20230607 | 115000 | 862621445 | 4365 | 4360 | 4365 | 4360 | 1333 |
| 430 | 20230607 | 114900 | 856808210 | 4360 | 4360 | 4360 | 4360 | 3 |
| 431 | 20230607 | 114800 | 856795130 | 4360 | 4360 | 4360 | 4360 | 0 |
| 432 | 20230607 | 114700 | 856795130 | 4360 | 4360 | 4360 | 4360 | 96 |
| 433 | 20230607 | 114600 | 856376570 | 4360 | 4360 | 4360 | 4360 | 4 |
| 434 | 20230607 | 114500 | 856359130 | 4360 | 4360 | 4360 | 4360 | 10 |
| 435 | 20230607 | 114400 | 856315530 | 4360 | 4360 | 4360 | 4360 | 35 |
| 436 | 20230607 | 114300 | 856162930 | 4360 | 4360 | 4360 | 4360 | 230 |
| 437 | 20230607 | 114200 | 855160130 | 4360 | 4360 | 4360 | 4360 | 0 |
| 438 | 20230607 | 114100 | 855160130 | 4360 | 4360 | 4360 | 4360 | 30 |
| 439 | 20230607 | 114000 | 855029330 | 4365 | 4360 | 4365 | 4360 | 72 |
| 440 | 20230607 | 113900 | 854715405 | 4360 | 4360 | 4360 | 4360 | 230 |
| 441 | 20230607 | 113800 | 853712605 | 4360 | 4360 | 4360 | 4360 | 1 |
| 442 | 20230607 | 113700 | 853708245 | 4360 | 4355 | 4360 | 4355 | 38 |
| 443 | 20230607 | 113600 | 853542750 | 4355 | 4355 | 4355 | 4355 | 56 |
| 444 | 20230607 | 113500 | 853298870 | 4355 | 4365 | 4365 | 4355 | 614 |
| 445 | 20230607 | 113400 | 850624880 | 4365 | 4365 | 4365 | 4365 | 100 |
| 446 | 20230607 | 113300 | 850188380 | 4365 | 4350 | 4365 | 4350 | 386 |
| 447 | 20230607 | 113200 | 848509265 | 4350 | 4375 | 4375 | 4350 | 8602 |
| 448 | 20230607 | 113100 | 811015025 | 4375 | 4375 | 4375 | 4375 | 1 |
| 449 | 20230607 | 113000 | 811010650 | 4370 | 4370 | 4370 | 4370 | 433 |
| 450 | 20230607 | 112900 | 809118440 | 4370 | 4370 | 4370 | 4365 | 302 |
| 451 | 20230607 | 112800 | 807800200 | 4370 | 4370 | 4370 | 4370 | 1 |
| 452 | 20230607 | 112700 | 807795830 | 4370 | 4365 | 4370 | 4365 | 51 |
| 453 | 20230607 | 112600 | 807573210 | 4365 | 4365 | 4365 | 4365 | 1349 |
| 454 | 20230607 | 112500 | 801684825 | 4360 | 4360 | 4360 | 4360 | 176 |
| 455 | 20230607 | 112400 | 800917465 | 4360 | 4360 | 4365 | 4360 | 543 |
| 456 | 20230607 | 112300 | 798549340 | 4360 | 4360 | 4360 | 4360 | 315 |
| 457 | 20230607 | 112200 | 797175940 | 4360 | 4360 | 4360 | 4360 | 200 |
| 458 | 20230607 | 112100 | 796303940 | 4360 | 4360 | 4365 | 4360 | 302 |
| 459 | 20230607 | 112000 | 794986215 | 4365 | 4365 | 4370 | 4365 | 2248 |
| 460 | 20230607 | 111900 | 785173270 | 4370 | 4365 | 4370 | 4360 | 8783 |
| 461 | 20230607 | 111800 | 746835030 | 4365 | 4370 | 4370 | 4365 | 3151 |
| 462 | 20230607 | 111700 | 733067900 | 4370 | 4370 | 4370 | 4370 | 68 |
| 463 | 20230607 | 111600 | 732770740 | 4375 | 4375 | 4375 | 4375 | 8 |
| 464 | 20230607 | 111500 | 732735740 | 4375 | 4375 | 4375 | 4375 | 1234 |
| 465 | 20230607 | 111400 | 727336990 | 4375 | 4375 | 4375 | 4375 | 314 |
| 466 | 20230607 | 111300 | 725963240 | 4375 | 4375 | 4375 | 4375 | 418 |
| 467 | 20230607 | 111200 | 724134490 | 4375 | 4375 | 4375 | 4375 | 0 |
| 468 | 20230607 | 111100 | 724134490 | 4375 | 4375 | 4375 | 4375 | 1062 |
| 469 | 20230607 | 111000 | 719488240 | 4370 | 4375 | 4375 | 4370 | 100 |
| 470 | 20230607 | 110900 | 719051180 | 4370 | 4375 | 4375 | 4370 | 1014 |
| 471 | 20230607 | 110800 | 714616135 | 4375 | 4375 | 4375 | 4375 | 76 |
| 472 | 20230607 | 110700 | 714283635 | 4380 | 4375 | 4380 | 4375 | 146 |
| 473 | 20230607 | 110600 | 713644655 | 4375 | 4375 | 4375 | 4375 | 227 |
| 474 | 20230607 | 110500 | 712651530 | 4380 | 4380 | 4380 | 4380 | 0 |
| 475 | 20230607 | 110400 | 712651530 | 4380 | 4380 | 4380 | 4380 | 0 |
| 476 | 20230607 | 110300 | 712651530 | 4380 | 4380 | 4380 | 4380 | 11 |
| 477 | 20230607 | 110200 | 712603350 | 4375 | 4375 | 4375 | 4375 | 329 |
| 478 | 20230607 | 110100 | 711163975 | 4375 | 4370 | 4375 | 4370 | 2483 |
| 479 | 20230607 | 110000 | 700313220 | 4370 | 4380 | 4380 | 4365 | 9241 |
| 480 | 20230607 | 105900 | 659898545 | 4380 | 4380 | 4380 | 4380 | 1300 |
| 481 | 20230607 | 105800 | 654204545 | 4380 | 4390 | 4390 | 4380 | 831 |
| 482 | 20230607 | 105700 | 650564265 | 4385 | 4380 | 4385 | 4380 | 576 |
| 483 | 20230607 | 105600 | 648041280 | 4380 | 4390 | 4390 | 4375 | 3364 |
| 484 | 20230607 | 105500 | 633293550 | 4390 | 4390 | 4390 | 4390 | 350 |
| 485 | 20230607 | 105400 | 631757050 | 4390 | 4395 | 4395 | 4390 | 901 |
| 486 | 20230607 | 105300 | 627801655 | 4395 | 4395 | 4395 | 4395 | 100 |
| 487 | 20230607 | 105200 | 627362155 | 4390 | 4390 | 4390 | 4390 | 0 |
| 488 | 20230607 | 105100 | 627362155 | 4390 | 4390 | 4390 | 4390 | 75 |
| 489 | 20230607 | 105000 | 627032905 | 4395 | 4395 | 4395 | 4395 | 230 |
| 490 | 20230607 | 104900 | 626022055 | 4395 | 4395 | 4395 | 4395 | 100 |
| 491 | 20230607 | 104800 | 625582555 | 4390 | 4390 | 4390 | 4390 | 0 |
| 492 | 20230607 | 104700 | 625582555 | 4390 | 4390 | 4390 | 4390 | 452 |
| 493 | 20230607 | 104600 | 623598275 | 4390 | 4390 | 4390 | 4390 | 853 |
| 494 | 20230607 | 104500 | 619853605 | 4390 | 4390 | 4390 | 4390 | 0 |
| 495 | 20230607 | 104400 | 619853605 | 4390 | 4395 | 4395 | 4390 | 816 |
| 496 | 20230607 | 104300 | 616271250 | 4390 | 4390 | 4390 | 4390 | 130 |
| 497 | 20230607 | 104200 | 615700550 | 4390 | 4390 | 4390 | 4385 | 811 |
| 498 | 20230607 | 104100 | 612140265 | 4390 | 4385 | 4390 | 4385 | 501 |
| 499 | 20230607 | 104000 | 609943375 | 4385 | 4385 | 4385 | 4385 | 175 |
| 500 | 20230607 | 103900 | 609176000 | 4385 | 4385 | 4385 | 4385 | 0 |
| 501 | 20230607 | 103800 | 609176000 | 4385 | 4385 | 4385 | 4385 | 638 |
| 502 | 20230607 | 103700 | 606378370 | 4390 | 4390 | 4390 | 4390 | 0 |
| 503 | 20230607 | 103600 | 606378370 | 4390 | 4385 | 4390 | 4385 | 102 |
| 504 | 20230607 | 103500 | 605931090 | 4385 | 4385 | 4385 | 4385 | 0 |
| 505 | 20230607 | 103400 | 605931090 | 4385 | 4395 | 4395 | 4385 | 8 |
| 506 | 20230607 | 103300 | 605895950 | 4385 | 4395 | 4400 | 4385 | 402 |
| 507 | 20230607 | 103200 | 604131530 | 4390 | 4390 | 4390 | 4380 | 4945 |
| 508 | 20230607 | 103100 | 582458950 | 4390 | 4395 | 4395 | 4390 | 1539 |
| 509 | 20230607 | 103000 | 575699005 | 4400 | 4400 | 4400 | 4400 | 104 |
| 510 | 20230607 | 102900 | 575241405 | 4400 | 4395 | 4400 | 4395 | 20 |
| 511 | 20230607 | 102800 | 575153455 | 4400 | 4400 | 4400 | 4400 | 638 |
| 512 | 20230607 | 102700 | 572346255 | 4405 | 4400 | 4405 | 4400 | 1012 |
| 513 | 20230607 | 102600 | 567893450 | 4400 | 4400 | 4400 | 4400 | 225 |
| 514 | 20230607 | 102500 | 566903450 | 4410 | 4410 | 4410 | 4400 | 294 |
| 515 | 20230607 | 102400 | 565607040 | 4400 | 4400 | 4400 | 4400 | 100 |
| 516 | 20230607 | 102300 | 565167040 | 4400 | 4405 | 4405 | 4400 | 252 |
| 517 | 20230607 | 102200 | 564057330 | 4400 | 4400 | 4400 | 4400 | 141 |
| 518 | 20230607 | 102100 | 563436930 | 4400 | 4405 | 4405 | 4400 | 1745 |
| 519 | 20230607 | 102000 | 555757360 | 4405 | 4405 | 4405 | 4405 | 478 |
| 520 | 20230607 | 101900 | 553651770 | 4405 | 4400 | 4405 | 4395 | 951 |
| 521 | 20230607 | 101800 | 549467755 | 4400 | 4405 | 4405 | 4400 | 1693 |
| 522 | 20230607 | 101700 | 542013935 | 4405 | 4410 | 4410 | 4405 | 512 |
| 523 | 20230607 | 101600 | 539756515 | 4410 | 4405 | 4410 | 4405 | 188 |
| 524 | 20230607 | 101500 | 538927485 | 4405 | 4415 | 4415 | 4405 | 1566 |
| 525 | 20230607 | 101400 | 532016285 | 4415 | 4420 | 4420 | 4415 | 206 |
| 526 | 20230607 | 101300 | 531106140 | 4415 | 4420 | 4420 | 4415 | 1535 |
| 527 | 20230607 | 101200 | 524329105 | 4420 | 4430 | 4430 | 4420 | 1884 |
| 528 | 20230607 | 101100 | 515997300 | 4435 | 4430 | 4435 | 4430 | 101 |
| 529 | 20230607 | 101000 | 515549410 | 4430 | 4440 | 4440 | 4430 | 98 |
| 530 | 20230607 | 100900 | 515115215 | 4440 | 4440 | 4440 | 4430 | 167 |
| 531 | 20230607 | 100800 | 514374735 | 4440 | 4430 | 4440 | 4430 | 174 |
| 532 | 20230607 | 100700 | 513603885 | 4430 | 4435 | 4440 | 4430 | 660 |
| 533 | 20230607 | 100600 | 510677500 | 4435 | 4435 | 4435 | 4435 | 9 |
| 534 | 20230607 | 100500 | 510637585 | 4435 | 4435 | 4440 | 4435 | 1650 |
| 535 | 20230607 | 100400 | 503312245 | 4435 | 4430 | 4435 | 4430 | 800 |
| 536 | 20230607 | 100300 | 499764835 | 4420 | 4420 | 4425 | 4420 | 2196 |
| 537 | 20230607 | 100200 | 490058390 | 4420 | 4420 | 4420 | 4420 | 119 |
| 538 | 20230607 | 100100 | 489532410 | 4430 | 4430 | 4430 | 4430 | 6 |
| 539 | 20230607 | 100000 | 489505830 | 4430 | 4420 | 4430 | 4420 | 702 |
| 540 | 20230607 | 095900 | 486396970 | 4420 | 4430 | 4430 | 4420 | 68 |
| 541 | 20230607 | 095800 | 486095820 | 4435 | 4410 | 4435 | 4405 | 3120 |
| 542 | 20230607 | 095700 | 472294875 | 4410 | 4410 | 4410 | 4405 | 178 |
| 543 | 20230607 | 095600 | 471510670 | 4410 | 4410 | 4410 | 4410 | 102 |
| 544 | 20230607 | 095500 | 471060850 | 4410 | 4405 | 4410 | 4405 | 955 |
| 545 | 20230607 | 095400 | 466850055 | 4410 | 4410 | 4410 | 4410 | 1 |
| 546 | 20230607 | 095300 | 466845645 | 4410 | 4415 | 4415 | 4410 | 60 |
| 547 | 20230607 | 095200 | 466581015 | 4415 | 4415 | 4415 | 4415 | 244 |
| 548 | 20230607 | 095100 | 465503755 | 4410 | 4405 | 4410 | 4405 | 623 |
| 549 | 20230607 | 095000 | 462757825 | 4400 | 4400 | 4400 | 4395 | 1338 |
| 550 | 20230607 | 094900 | 456870715 | 4400 | 4410 | 4410 | 4400 | 40 |
| 551 | 20230607 | 094800 | 456694615 | 4400 | 4405 | 4405 | 4395 | 3511 |
| 552 | 20230607 | 094700 | 441244910 | 4410 | 4410 | 4410 | 4410 | 467 |
| 553 | 20230607 | 094600 | 439185440 | 4415 | 4420 | 4420 | 4415 | 948 |
| 554 | 20230607 | 094500 | 434998240 | 4415 | 4410 | 4415 | 4410 | 2575 |
| 555 | 20230607 | 094400 | 423638760 | 4405 | 4400 | 4405 | 4400 | 1334 |
| 556 | 20230607 | 094300 | 417762865 | 4400 | 4395 | 4400 | 4395 | 240 |
| 557 | 20230607 | 094200 | 416707565 | 4400 | 4400 | 4400 | 4400 | 152 |
| 558 | 20230607 | 094100 | 416038765 | 4400 | 4390 | 4400 | 4390 | 94 |
| 559 | 20230607 | 094000 | 415626095 | 4390 | 4390 | 4390 | 4390 | 75 |
| 560 | 20230607 | 093900 | 415296845 | 4390 | 4390 | 4390 | 4390 | 0 |
| 561 | 20230607 | 093800 | 415296845 | 4390 | 4390 | 4390 | 4385 | 873 |
| 562 | 20230607 | 093700 | 411464755 | 4380 | 4380 | 4380 | 4380 | 2567 |
| 563 | 20230607 | 093600 | 400221295 | 4385 | 4400 | 4400 | 4385 | 1655 |
| 564 | 20230607 | 093500 | 392958700 | 4395 | 4400 | 4400 | 4390 | 1480 |
| 565 | 20230607 | 093400 | 386453730 | 4400 | 4400 | 4400 | 4400 | 61 |
| 566 | 20230607 | 093300 | 386185330 | 4400 | 4400 | 4405 | 4395 | 361 |
| 567 | 20230607 | 093200 | 384597425 | 4400 | 4395 | 4400 | 4395 | 98 |
| 568 | 20230607 | 093100 | 384166320 | 4395 | 4395 | 4395 | 4395 | 96 |
| 569 | 20230607 | 093000 | 383744400 | 4400 | 4390 | 4400 | 4385 | 1825 |
| 570 | 20230607 | 092900 | 375729205 | 4390 | 4390 | 4390 | 4390 | 0 |
| 571 | 20230607 | 092800 | 375729205 | 4390 | 4385 | 4390 | 4380 | 730 |
| 572 | 20230607 | 092700 | 372527210 | 4385 | 4385 | 4385 | 4380 | 742 |
| 573 | 20230607 | 092600 | 369273920 | 4385 | 4390 | 4390 | 4385 | 853 |
| 574 | 20230607 | 092500 | 365533190 | 4390 | 4385 | 4390 | 4385 | 1204 |
| 575 | 20230607 | 092400 | 360248315 | 4390 | 4390 | 4400 | 4385 | 2950 |
| 576 | 20230607 | 092300 | 347299680 | 4400 | 4400 | 4400 | 4395 | 1739 |
| 577 | 20230607 | 092200 | 339653605 | 4400 | 4400 | 4400 | 4400 | 490 |
| 578 | 20230607 | 092100 | 337497605 | 4400 | 4400 | 4400 | 4400 | 215 |
| 579 | 20230607 | 092000 | 336551605 | 4400 | 4410 | 4415 | 4400 | 860 |
| 580 | 20230607 | 091900 | 332764345 | 4415 | 4415 | 4415 | 4415 | 100 |
| 581 | 20230607 | 091800 | 332322845 | 4415 | 4415 | 4415 | 4405 | 335 |
| 582 | 20230607 | 091700 | 330846080 | 4415 | 4405 | 4415 | 4405 | 561 |
| 583 | 20230607 | 091600 | 328374375 | 4405 | 4380 | 4405 | 4380 | 4845 |
| 584 | 20230607 | 091500 | 307082685 | 4380 | 4395 | 4395 | 4375 | 1422 |
| 585 | 20230607 | 091400 | 300852580 | 4395 | 4395 | 4400 | 4375 | 5833 |
| 586 | 20230607 | 091300 | 275277760 | 4400 | 4405 | 4405 | 4400 | 599 |
| 587 | 20230607 | 091200 | 272639975 | 4400 | 4405 | 4405 | 4390 | 4309 |
| 588 | 20230607 | 091100 | 253693310 | 4410 | 4410 | 4410 | 4405 | 3787 |
| 589 | 20230607 | 091000 | 236996915 | 4410 | 4425 | 4425 | 4410 | 2573 |
| 590 | 20230607 | 090900 | 225631935 | 4425 | 4425 | 4430 | 4425 | 1086 |
| 591 | 20230607 | 090800 | 220826050 | 4425 | 4440 | 4445 | 4415 | 6853 |
| 592 | 20230607 | 090700 | 190478985 | 4445 | 4430 | 4445 | 4430 | 5412 |
| 593 | 20230607 | 090600 | 166479030 | 4430 | 4425 | 4430 | 4420 | 4633 |
| 594 | 20230607 | 090500 | 145974955 | 4425 | 4415 | 4440 | 4410 | 8615 |
| 595 | 20230607 | 090400 | 107894500 | 4415 | 4400 | 4425 | 4400 | 7191 |
| 596 | 20230607 | 090300 | 76179300 | 4415 | 4375 | 4420 | 4370 | 8599 |
| 597 | 20230607 | 090200 | 38314655 | 4375 | 4395 | 4395 | 4350 | 3907 |
| 598 | 20230607 | 090100 | 21251310 | 4380 | 4375 | 4395 | 4375 | 1751 |
| 599 | 20230607 | 090000 | 13568700 | 4380 | 4370 | 4380 | 4360 | 1977 |