31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 194100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 6043 |
| 3 | 20230620 | 194000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 4 | 20230620 | 193900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 5 | 20230620 | 193800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 6 | 20230620 | 193700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 7 | 20230620 | 193600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 8 | 20230620 | 193500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 9 | 20230620 | 193400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 10 | 20230620 | 193300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 11 | 20230620 | 193200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 12 | 20230620 | 193100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 13 | 20230620 | 193000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 14 | 20230620 | 192900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 15 | 20230620 | 192800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 16 | 20230620 | 192700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 17 | 20230620 | 192600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 18 | 20230620 | 192500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 19 | 20230620 | 192400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 20 | 20230620 | 192300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 21 | 20230620 | 192200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 22 | 20230620 | 192100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 23 | 20230620 | 192000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 24 | 20230620 | 191900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 25 | 20230620 | 191800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 26 | 20230620 | 191700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 27 | 20230620 | 191600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 28 | 20230620 | 191500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 29 | 20230620 | 191400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 30 | 20230620 | 191300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 31 | 20230620 | 191200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 32 | 20230620 | 191100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 6043 |
| 33 | 20230620 | 191000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 34 | 20230620 | 190900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 35 | 20230620 | 190800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 36 | 20230620 | 190700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 37 | 20230620 | 190600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 38 | 20230620 | 190500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 39 | 20230620 | 190400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 40 | 20230620 | 190300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 41 | 20230620 | 190200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 42 | 20230620 | 190100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 43 | 20230620 | 190000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 44 | 20230620 | 185900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 45 | 20230620 | 185800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 46 | 20230620 | 185700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 47 | 20230620 | 185600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 48 | 20230620 | 185500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 49 | 20230620 | 185400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 50 | 20230620 | 185300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 51 | 20230620 | 185200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 52 | 20230620 | 185100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 53 | 20230620 | 185000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 54 | 20230620 | 184900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 55 | 20230620 | 184800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 56 | 20230620 | 184700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 57 | 20230620 | 184600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 58 | 20230620 | 184500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 59 | 20230620 | 184400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 60 | 20230620 | 184300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 61 | 20230620 | 184200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 62 | 20230620 | 184100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 6043 |
| 63 | 20230620 | 184000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 64 | 20230620 | 183900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 65 | 20230620 | 183800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 66 | 20230620 | 183700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 67 | 20230620 | 183600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 68 | 20230620 | 183500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 69 | 20230620 | 183400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 70 | 20230620 | 183300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 71 | 20230620 | 183200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 72 | 20230620 | 183100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 73 | 20230620 | 183000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 74 | 20230620 | 182900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 75 | 20230620 | 182800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 76 | 20230620 | 182700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 77 | 20230620 | 182600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 78 | 20230620 | 182500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 79 | 20230620 | 182400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 80 | 20230620 | 182300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 81 | 20230620 | 182200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 82 | 20230620 | 182100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 83 | 20230620 | 182000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 84 | 20230620 | 181900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 85 | 20230620 | 181800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 86 | 20230620 | 181700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 87 | 20230620 | 181600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 88 | 20230620 | 181500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 89 | 20230620 | 181400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 90 | 20230620 | 181300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 91 | 20230620 | 181200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 92 | 20230620 | 181100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 6043 |
| 93 | 20230620 | 181000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 94 | 20230620 | 180900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 95 | 20230620 | 180800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 96 | 20230620 | 180700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 97 | 20230620 | 180600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 98 | 20230620 | 180500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 99 | 20230620 | 180400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 100 | 20230620 | 180300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 101 | 20230620 | 180200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 102 | 20230620 | 180100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 103 | 20230620 | 180000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 104 | 20230620 | 175900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 105 | 20230620 | 175800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 106 | 20230620 | 175700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 107 | 20230620 | 175600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 108 | 20230620 | 175500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 109 | 20230620 | 175400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 110 | 20230620 | 175300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 111 | 20230620 | 175200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 112 | 20230620 | 175100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 113 | 20230620 | 175000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 114 | 20230620 | 174900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 115 | 20230620 | 174800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 116 | 20230620 | 174700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 117 | 20230620 | 174600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 118 | 20230620 | 174500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 119 | 20230620 | 174400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 120 | 20230620 | 174300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 121 | 20230620 | 174200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 122 | 20230620 | 174100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 6043 |
| 123 | 20230620 | 174000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 124 | 20230620 | 173900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 125 | 20230620 | 173800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 126 | 20230620 | 173700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 127 | 20230620 | 173600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 128 | 20230620 | 173500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 129 | 20230620 | 173400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 130 | 20230620 | 173300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 131 | 20230620 | 173200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 132 | 20230620 | 173100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 133 | 20230620 | 173000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 134 | 20230620 | 172900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 135 | 20230620 | 172800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 136 | 20230620 | 172700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 137 | 20230620 | 172600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 138 | 20230620 | 172500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 139 | 20230620 | 172400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 140 | 20230620 | 172300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 141 | 20230620 | 172200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 142 | 20230620 | 172100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 143 | 20230620 | 172000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 144 | 20230620 | 171900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 145 | 20230620 | 171800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 146 | 20230620 | 171700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 147 | 20230620 | 171600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 148 | 20230620 | 171500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 149 | 20230620 | 171400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 150 | 20230620 | 171300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 151 | 20230620 | 171200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 152 | 20230620 | 171100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 6043 |
| 153 | 20230620 | 171000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 154 | 20230620 | 170900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 155 | 20230620 | 170800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 156 | 20230620 | 170700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 157 | 20230620 | 170600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 158 | 20230620 | 170500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 159 | 20230620 | 170400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 160 | 20230620 | 170300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 161 | 20230620 | 170200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 162 | 20230620 | 170100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 163 | 20230620 | 170000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 164 | 20230620 | 165900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 165 | 20230620 | 165800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 166 | 20230620 | 165700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 167 | 20230620 | 165600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 168 | 20230620 | 165500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 169 | 20230620 | 165400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 170 | 20230620 | 165300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 171 | 20230620 | 165200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 172 | 20230620 | 165100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 173 | 20230620 | 165000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 174 | 20230620 | 164900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 175 | 20230620 | 164800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 176 | 20230620 | 164700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 177 | 20230620 | 164600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 178 | 20230620 | 164500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 179 | 20230620 | 164400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 180 | 20230620 | 164300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 181 | 20230620 | 164200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 182 | 20230620 | 164100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 6043 |
| 183 | 20230620 | 164000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 184 | 20230620 | 163900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 185 | 20230620 | 163800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 186 | 20230620 | 163700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 187 | 20230620 | 163600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 188 | 20230620 | 163500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 189 | 20230620 | 163400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 190 | 20230620 | 163300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 191 | 20230620 | 163200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 192 | 20230620 | 163100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 193 | 20230620 | 163000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 194 | 20230620 | 162900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 195 | 20230620 | 162800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 196 | 20230620 | 162700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 197 | 20230620 | 162600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 198 | 20230620 | 162500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 199 | 20230620 | 162400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 200 | 20230620 | 162300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 201 | 20230620 | 162200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 202 | 20230620 | 162100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 203 | 20230620 | 162000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 204 | 20230620 | 161900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 205 | 20230620 | 161800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 206 | 20230620 | 161700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 207 | 20230620 | 161600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 208 | 20230620 | 161500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 209 | 20230620 | 161400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 210 | 20230620 | 161300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 211 | 20230620 | 161200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 212 | 20230620 | 161100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 6043 |
| 213 | 20230620 | 161000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 214 | 20230620 | 160900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 215 | 20230620 | 160800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 216 | 20230620 | 160700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 217 | 20230620 | 160600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 218 | 20230620 | 160500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 219 | 20230620 | 160400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 220 | 20230620 | 160300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 221 | 20230620 | 160200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 222 | 20230620 | 160100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 223 | 20230620 | 160000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 224 | 20230620 | 155900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 225 | 20230620 | 155800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 226 | 20230620 | 155700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 227 | 20230620 | 155600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 228 | 20230620 | 155500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 229 | 20230620 | 155400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 230 | 20230620 | 155300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 231 | 20230620 | 155200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 232 | 20230620 | 155100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 233 | 20230620 | 155000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 234 | 20230620 | 154900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 235 | 20230620 | 154800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 236 | 20230620 | 154700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 237 | 20230620 | 154600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 238 | 20230620 | 154500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 239 | 20230620 | 154400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 240 | 20230620 | 154300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 241 | 20230620 | 154200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 242 | 20230620 | 154100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 6043 |
| 243 | 20230620 | 154000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 244 | 20230620 | 153900 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 245 | 20230620 | 153800 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 246 | 20230620 | 153700 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 247 | 20230620 | 153600 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 248 | 20230620 | 153500 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 249 | 20230620 | 153400 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 250 | 20230620 | 153300 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 251 | 20230620 | 153200 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 252 | 20230620 | 153100 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 0 |
| 253 | 20230620 | 153000 | 1181770665 | 2550 | 2550 | 2550 | 2550 | 6043 |
| 254 | 20230620 | 152900 | 1166361015 | 2545 | 2545 | 2545 | 2545 | 0 |
| 255 | 20230620 | 152800 | 1166361015 | 2545 | 2545 | 2545 | 2545 | 0 |
| 256 | 20230620 | 152700 | 1166361015 | 2545 | 2545 | 2545 | 2545 | 0 |
| 257 | 20230620 | 152600 | 1166361015 | 2545 | 2545 | 2545 | 2545 | 0 |
| 258 | 20230620 | 152500 | 1166361015 | 2545 | 2545 | 2545 | 2545 | 0 |
| 259 | 20230620 | 152400 | 1166361015 | 2545 | 2545 | 2545 | 2545 | 0 |
| 260 | 20230620 | 152300 | 1166361015 | 2545 | 2545 | 2545 | 2545 | 0 |
| 261 | 20230620 | 152200 | 1166361015 | 2545 | 2545 | 2545 | 2545 | 0 |
| 262 | 20230620 | 152100 | 1166361015 | 2545 | 2545 | 2545 | 2545 | 0 |
| 263 | 20230620 | 152000 | 1166361015 | 2545 | 2545 | 2545 | 2545 | 0 |
| 264 | 20230620 | 151900 | 1166361015 | 2545 | 2550 | 2550 | 2545 | 4588 |
| 265 | 20230620 | 151800 | 1154673190 | 2550 | 2550 | 2550 | 2550 | 659 |
| 266 | 20230620 | 151700 | 1152992740 | 2550 | 2550 | 2550 | 2550 | 0 |
| 267 | 20230620 | 151600 | 1152992740 | 2550 | 2555 | 2555 | 2550 | 1123 |
| 268 | 20230620 | 151500 | 1150128580 | 2550 | 2550 | 2555 | 2550 | 2892 |
| 269 | 20230620 | 151400 | 1142753970 | 2550 | 2550 | 2550 | 2550 | 6 |
| 270 | 20230620 | 151300 | 1142738670 | 2550 | 2555 | 2555 | 2550 | 871 |
| 271 | 20230620 | 151200 | 1140513270 | 2555 | 2545 | 2555 | 2545 | 498 |
| 272 | 20230620 | 151100 | 1139243365 | 2550 | 2540 | 2550 | 2540 | 3234 |
| 273 | 20230620 | 151000 | 1131028995 | 2540 | 2540 | 2540 | 2535 | 896 |
| 274 | 20230620 | 150900 | 1128753880 | 2550 | 2550 | 2550 | 2550 | 112 |
| 275 | 20230620 | 150800 | 1128468280 | 2550 | 2545 | 2550 | 2540 | 3978 |
| 276 | 20230620 | 150700 | 1118355095 | 2545 | 2550 | 2550 | 2545 | 9128 |
| 277 | 20230620 | 150600 | 1095122545 | 2550 | 2550 | 2560 | 2550 | 650 |
| 278 | 20230620 | 150500 | 1093465035 | 2550 | 2550 | 2550 | 2550 | 50 |
| 279 | 20230620 | 150400 | 1093337535 | 2550 | 2545 | 2550 | 2545 | 1923 |
| 280 | 20230620 | 150300 | 1088441925 | 2545 | 2540 | 2545 | 2540 | 522 |
| 281 | 20230620 | 150200 | 1087114935 | 2540 | 2540 | 2540 | 2540 | 0 |
| 282 | 20230620 | 150100 | 1087114935 | 2540 | 2545 | 2545 | 2540 | 70 |
| 283 | 20230620 | 150000 | 1086936820 | 2540 | 2540 | 2540 | 2540 | 1436 |
| 284 | 20230620 | 145900 | 1083289380 | 2540 | 2540 | 2540 | 2540 | 380 |
| 285 | 20230620 | 145800 | 1082324180 | 2535 | 2535 | 2535 | 2535 | 0 |
| 286 | 20230620 | 145700 | 1082324180 | 2535 | 2540 | 2540 | 2535 | 169 |
| 287 | 20230620 | 145600 | 1081895485 | 2540 | 2535 | 2540 | 2530 | 1128 |
| 288 | 20230620 | 145500 | 1079041550 | 2535 | 2535 | 2535 | 2535 | 448 |
| 289 | 20230620 | 145400 | 1077905870 | 2535 | 2535 | 2535 | 2535 | 549 |
| 290 | 20230620 | 145300 | 1076514155 | 2535 | 2535 | 2535 | 2535 | 152 |
| 291 | 20230620 | 145200 | 1076128835 | 2535 | 2535 | 2535 | 2535 | 1 |
| 292 | 20230620 | 145100 | 1076126300 | 2530 | 2530 | 2530 | 2530 | 2300 |
| 293 | 20230620 | 145000 | 1070307300 | 2530 | 2540 | 2540 | 2530 | 22375 |
| 294 | 20230620 | 144900 | 1013539010 | 2540 | 2545 | 2545 | 2540 | 359 |
| 295 | 20230620 | 144800 | 1012626610 | 2545 | 2550 | 2550 | 2545 | 2809 |
| 296 | 20230620 | 144700 | 1005477680 | 2545 | 2545 | 2550 | 2545 | 2301 |
| 297 | 20230620 | 144600 | 999621535 | 2545 | 2550 | 2550 | 2545 | 4357 |
| 298 | 20230620 | 144500 | 988532960 | 2550 | 2550 | 2550 | 2545 | 569 |
| 299 | 20230620 | 144400 | 987083955 | 2550 | 2550 | 2550 | 2550 | 4823 |
| 300 | 20230620 | 144300 | 974785305 | 2550 | 2550 | 2550 | 2550 | 800 |
| 301 | 20230620 | 144200 | 972745305 | 2555 | 2555 | 2555 | 2555 | 581 |
| 302 | 20230620 | 144100 | 971260850 | 2550 | 2550 | 2550 | 2550 | 105 |
| 303 | 20230620 | 144000 | 970993100 | 2550 | 2550 | 2550 | 2550 | 0 |
| 304 | 20230620 | 143900 | 970993100 | 2550 | 2550 | 2550 | 2545 | 7760 |
| 305 | 20230620 | 143800 | 951229555 | 2550 | 2550 | 2555 | 2550 | 2352 |
| 306 | 20230620 | 143700 | 945230355 | 2550 | 2550 | 2550 | 2550 | 524 |
| 307 | 20230620 | 143600 | 943894155 | 2555 | 2550 | 2555 | 2550 | 230 |
| 308 | 20230620 | 143500 | 943307505 | 2550 | 2550 | 2550 | 2550 | 200 |
| 309 | 20230620 | 143400 | 942797505 | 2550 | 2555 | 2555 | 2550 | 7793 |
| 310 | 20230620 | 143300 | 922911715 | 2555 | 2555 | 2555 | 2555 | 0 |
| 311 | 20230620 | 143200 | 922911715 | 2555 | 2555 | 2555 | 2555 | 3 |
| 312 | 20230620 | 143100 | 922904050 | 2560 | 2560 | 2560 | 2560 | 0 |
| 313 | 20230620 | 143000 | 922904050 | 2560 | 2560 | 2560 | 2560 | 1 |
| 314 | 20230620 | 142900 | 922901490 | 2565 | 2555 | 2565 | 2555 | 2016 |
| 315 | 20230620 | 142800 | 917750600 | 2555 | 2555 | 2555 | 2555 | 200 |
| 316 | 20230620 | 142700 | 917239600 | 2555 | 2555 | 2555 | 2555 | 0 |
| 317 | 20230620 | 142600 | 917239600 | 2555 | 2555 | 2555 | 2555 | 437 |
| 318 | 20230620 | 142500 | 916123065 | 2555 | 2555 | 2555 | 2555 | 600 |
| 319 | 20230620 | 142400 | 914590065 | 2565 | 2565 | 2565 | 2565 | 397 |
| 320 | 20230620 | 142300 | 913571760 | 2565 | 2560 | 2570 | 2560 | 6 |
| 321 | 20230620 | 142200 | 913556375 | 2560 | 2560 | 2560 | 2560 | 266 |
| 322 | 20230620 | 142100 | 912875415 | 2555 | 2560 | 2560 | 2555 | 380 |
| 323 | 20230620 | 142000 | 911903965 | 2560 | 2570 | 2570 | 2555 | 72 |
| 324 | 20230620 | 141900 | 911719150 | 2570 | 2570 | 2570 | 2570 | 0 |
| 325 | 20230620 | 141800 | 911719150 | 2570 | 2555 | 2570 | 2555 | 21 |
| 326 | 20230620 | 141700 | 911665195 | 2570 | 2570 | 2570 | 2570 | 1 |
| 327 | 20230620 | 141600 | 911662625 | 2550 | 2550 | 2550 | 2550 | 0 |
| 328 | 20230620 | 141500 | 911662625 | 2550 | 2550 | 2550 | 2550 | 0 |
| 329 | 20230620 | 141400 | 911662625 | 2550 | 2570 | 2570 | 2550 | 462 |
| 330 | 20230620 | 141300 | 910484505 | 2550 | 2570 | 2570 | 2550 | 5233 |
| 331 | 20230620 | 141200 | 897121120 | 2560 | 2565 | 2570 | 2560 | 837 |
| 332 | 20230620 | 141100 | 894975035 | 2565 | 2560 | 2565 | 2555 | 1018 |
| 333 | 20230620 | 141000 | 892373775 | 2555 | 2565 | 2565 | 2555 | 5011 |
| 334 | 20230620 | 140900 | 879551255 | 2565 | 2565 | 2565 | 2565 | 535 |
| 335 | 20230620 | 140800 | 878178980 | 2565 | 2565 | 2565 | 2565 | 2001 |
| 336 | 20230620 | 140700 | 873046415 | 2575 | 2575 | 2575 | 2575 | 0 |
| 337 | 20230620 | 140600 | 873046415 | 2575 | 2570 | 2580 | 2570 | 2192 |
| 338 | 20230620 | 140500 | 867403795 | 2575 | 2565 | 2575 | 2555 | 1743 |
| 339 | 20230620 | 140400 | 862919285 | 2570 | 2570 | 2570 | 2570 | 10 |
| 340 | 20230620 | 140300 | 862893585 | 2570 | 2565 | 2570 | 2565 | 780 |
| 341 | 20230620 | 140200 | 860892880 | 2565 | 2565 | 2565 | 2565 | 105 |
| 342 | 20230620 | 140100 | 860623555 | 2565 | 2560 | 2565 | 2560 | 5 |
| 343 | 20230620 | 140000 | 860610750 | 2560 | 2555 | 2560 | 2550 | 2490 |
| 344 | 20230620 | 135900 | 854256270 | 2550 | 2550 | 2560 | 2545 | 1844 |
| 345 | 20230620 | 135800 | 849558110 | 2560 | 2560 | 2560 | 2560 | 4 |
| 346 | 20230620 | 135700 | 849547870 | 2570 | 2540 | 2570 | 2540 | 758 |
| 347 | 20230620 | 135600 | 847618200 | 2540 | 2540 | 2540 | 2540 | 2970 |
| 348 | 20230620 | 135500 | 840074400 | 2540 | 2550 | 2550 | 2540 | 5647 |
| 349 | 20230620 | 135400 | 825712780 | 2550 | 2555 | 2555 | 2550 | 5145 |
| 350 | 20230620 | 135300 | 812592335 | 2550 | 2550 | 2555 | 2550 | 1441 |
| 351 | 20230620 | 135200 | 808916845 | 2550 | 2555 | 2555 | 2550 | 754 |
| 352 | 20230620 | 135100 | 806992885 | 2555 | 2555 | 2560 | 2555 | 7058 |
| 353 | 20230620 | 135000 | 788951150 | 2565 | 2570 | 2570 | 2555 | 10999 |
| 354 | 20230620 | 134900 | 760818385 | 2560 | 2560 | 2575 | 2560 | 4805 |
| 355 | 20230620 | 134800 | 748517570 | 2580 | 2580 | 2580 | 2580 | 180 |
| 356 | 20230620 | 134700 | 748053170 | 2580 | 2580 | 2580 | 2580 | 0 |
| 357 | 20230620 | 134600 | 748053170 | 2580 | 2580 | 2580 | 2580 | 2 |
| 358 | 20230620 | 134500 | 748048010 | 2560 | 2565 | 2565 | 2560 | 5481 |
| 359 | 20230620 | 134400 | 734001770 | 2580 | 2575 | 2580 | 2570 | 2319 |
| 360 | 20230620 | 134300 | 728040735 | 2580 | 2580 | 2580 | 2580 | 0 |
| 361 | 20230620 | 134200 | 728040735 | 2580 | 2580 | 2580 | 2580 | 0 |
| 362 | 20230620 | 134100 | 728040735 | 2580 | 2580 | 2580 | 2580 | 7 |
| 363 | 20230620 | 134000 | 728022675 | 2580 | 2580 | 2580 | 2580 | 375 |
| 364 | 20230620 | 133900 | 727055175 | 2580 | 2580 | 2580 | 2580 | 423 |
| 365 | 20230620 | 133800 | 725963835 | 2580 | 2580 | 2580 | 2580 | 5 |
| 366 | 20230620 | 133700 | 725950935 | 2565 | 2570 | 2580 | 2565 | 6161 |
| 367 | 20230620 | 133600 | 710143650 | 2575 | 2575 | 2575 | 2575 | 20 |
| 368 | 20230620 | 133500 | 710092150 | 2575 | 2570 | 2575 | 2570 | 401 |
| 369 | 20230620 | 133400 | 709061390 | 2570 | 2565 | 2570 | 2565 | 6 |
| 370 | 20230620 | 133300 | 709045975 | 2570 | 2570 | 2570 | 2565 | 1352 |
| 371 | 20230620 | 133200 | 705571340 | 2575 | 2575 | 2580 | 2570 | 1047 |
| 372 | 20230620 | 133100 | 702880290 | 2575 | 2570 | 2580 | 2570 | 592 |
| 373 | 20230620 | 133000 | 701357285 | 2580 | 2580 | 2580 | 2580 | 1 |
| 374 | 20230620 | 132900 | 701354705 | 2575 | 2580 | 2580 | 2575 | 215 |
| 375 | 20230620 | 132800 | 700800830 | 2580 | 2580 | 2580 | 2580 | 0 |
| 376 | 20230620 | 132700 | 700800830 | 2580 | 2580 | 2580 | 2575 | 160 |
| 377 | 20230620 | 132600 | 700388280 | 2580 | 2580 | 2580 | 2575 | 346 |
| 378 | 20230620 | 132500 | 699496080 | 2585 | 2585 | 2585 | 2585 | 0 |
| 379 | 20230620 | 132400 | 699496080 | 2585 | 2585 | 2585 | 2575 | 701 |
| 380 | 20230620 | 132300 | 697689910 | 2585 | 2580 | 2585 | 2580 | 41 |
| 381 | 20230620 | 132200 | 697584125 | 2580 | 2580 | 2580 | 2575 | 106 |
| 382 | 20230620 | 132100 | 697310675 | 2585 | 2580 | 2585 | 2580 | 2 |
| 383 | 20230620 | 132000 | 697305510 | 2575 | 2575 | 2575 | 2575 | 559 |
| 384 | 20230620 | 131900 | 695866085 | 2575 | 2570 | 2575 | 2570 | 3491 |
| 385 | 20230620 | 131800 | 686894195 | 2570 | 2570 | 2570 | 2570 | 75 |
| 386 | 20230620 | 131700 | 686701445 | 2565 | 2565 | 2565 | 2565 | 0 |
| 387 | 20230620 | 131600 | 686701445 | 2565 | 2565 | 2565 | 2565 | 30 |
| 388 | 20230620 | 131500 | 686624495 | 2565 | 2570 | 2570 | 2565 | 88 |
| 389 | 20230620 | 131400 | 686398725 | 2570 | 2570 | 2570 | 2570 | 0 |
| 390 | 20230620 | 131300 | 686398725 | 2570 | 2570 | 2570 | 2570 | 0 |
| 391 | 20230620 | 131200 | 686398725 | 2570 | 2565 | 2570 | 2565 | 17 |
| 392 | 20230620 | 131100 | 686355115 | 2565 | 2565 | 2565 | 2565 | 0 |
| 393 | 20230620 | 131000 | 686355115 | 2565 | 2570 | 2570 | 2565 | 40 |
| 394 | 20230620 | 130900 | 686252415 | 2570 | 2570 | 2570 | 2570 | 18 |
| 395 | 20230620 | 130800 | 686206155 | 2560 | 2565 | 2565 | 2560 | 3000 |
| 396 | 20230620 | 130700 | 678511960 | 2570 | 2570 | 2570 | 2570 | 0 |
| 397 | 20230620 | 130600 | 678511960 | 2570 | 2570 | 2570 | 2570 | 1202 |
| 398 | 20230620 | 130500 | 675422820 | 2570 | 2570 | 2570 | 2570 | 41 |
| 399 | 20230620 | 130400 | 675317450 | 2570 | 2570 | 2570 | 2570 | 103 |
| 400 | 20230620 | 130300 | 675052740 | 2570 | 2570 | 2570 | 2565 | 710 |
| 401 | 20230620 | 130200 | 673231540 | 2570 | 2570 | 2570 | 2570 | 12 |
| 402 | 20230620 | 130100 | 673200700 | 2570 | 2570 | 2570 | 2570 | 25 |
| 403 | 20230620 | 130000 | 673136450 | 2565 | 2565 | 2565 | 2565 | 1721 |
| 404 | 20230620 | 125900 | 668722085 | 2565 | 2565 | 2565 | 2565 | 305 |
| 405 | 20230620 | 125800 | 667939760 | 2560 | 2565 | 2570 | 2560 | 532 |
| 406 | 20230620 | 125700 | 666575165 | 2570 | 2565 | 2570 | 2560 | 71 |
| 407 | 20230620 | 125600 | 666393325 | 2570 | 2570 | 2570 | 2565 | 260 |
| 408 | 20230620 | 125500 | 665726125 | 2570 | 2565 | 2570 | 2565 | 3114 |
| 409 | 20230620 | 125400 | 657738685 | 2565 | 2575 | 2575 | 2565 | 6010 |
| 410 | 20230620 | 125300 | 642322565 | 2575 | 2575 | 2575 | 2575 | 10 |
| 411 | 20230620 | 125200 | 642296815 | 2575 | 2575 | 2575 | 2565 | 155 |
| 412 | 20230620 | 125100 | 641898230 | 2565 | 2575 | 2575 | 2565 | 9 |
| 413 | 20230620 | 125000 | 641875075 | 2575 | 2575 | 2575 | 2565 | 1820 |
| 414 | 20230620 | 124900 | 637206605 | 2580 | 2580 | 2580 | 2565 | 2043 |
| 415 | 20230620 | 124800 | 631962090 | 2580 | 2575 | 2580 | 2570 | 2077 |
| 416 | 20230620 | 124700 | 626620690 | 2575 | 2580 | 2580 | 2575 | 3373 |
| 417 | 20230620 | 124600 | 617934900 | 2585 | 2585 | 2585 | 2585 | 300 |
| 418 | 20230620 | 124500 | 617159400 | 2580 | 2580 | 2580 | 2580 | 560 |
| 419 | 20230620 | 124400 | 615714600 | 2580 | 2585 | 2585 | 2575 | 521 |
| 420 | 20230620 | 124300 | 614372365 | 2585 | 2585 | 2585 | 2585 | 63 |
| 421 | 20230620 | 124200 | 614209510 | 2590 | 2590 | 2590 | 2590 | 7 |
| 422 | 20230620 | 124100 | 614191380 | 2590 | 2590 | 2590 | 2590 | 0 |
| 423 | 20230620 | 124000 | 614191380 | 2590 | 2590 | 2590 | 2590 | 1 |
| 424 | 20230620 | 123900 | 614188790 | 2585 | 2585 | 2585 | 2585 | 1201 |
| 425 | 20230620 | 123800 | 611084205 | 2570 | 2580 | 2580 | 2570 | 610 |
| 426 | 20230620 | 123700 | 609510695 | 2580 | 2580 | 2580 | 2580 | 0 |
| 427 | 20230620 | 123600 | 609510695 | 2580 | 2580 | 2580 | 2580 | 83 |
| 428 | 20230620 | 123500 | 609296555 | 2570 | 2565 | 2570 | 2565 | 372 |
| 429 | 20230620 | 123400 | 608340715 | 2570 | 2570 | 2570 | 2570 | 1668 |
| 430 | 20230620 | 123300 | 604053955 | 2570 | 2570 | 2570 | 2570 | 275 |
| 431 | 20230620 | 123200 | 603347205 | 2570 | 2570 | 2570 | 2570 | 270 |
| 432 | 20230620 | 123100 | 602653305 | 2570 | 2570 | 2570 | 2570 | 433 |
| 433 | 20230620 | 123000 | 601540495 | 2570 | 2570 | 2570 | 2570 | 521 |
| 434 | 20230620 | 122900 | 600201525 | 2570 | 2570 | 2570 | 2570 | 303 |
| 435 | 20230620 | 122800 | 599422815 | 2570 | 2580 | 2580 | 2570 | 740 |
| 436 | 20230620 | 122700 | 597520615 | 2580 | 2585 | 2585 | 2570 | 3066 |
| 437 | 20230620 | 122600 | 589640000 | 2570 | 2575 | 2575 | 2570 | 1000 |
| 438 | 20230620 | 122500 | 587069600 | 2580 | 2585 | 2585 | 2575 | 4012 |
| 439 | 20230620 | 122400 | 576733180 | 2585 | 2585 | 2585 | 2585 | 72 |
| 440 | 20230620 | 122300 | 576547060 | 2575 | 2575 | 2575 | 2575 | 2136 |
| 441 | 20230620 | 122200 | 571046860 | 2580 | 2585 | 2585 | 2580 | 7379 |
| 442 | 20230620 | 122100 | 552004705 | 2585 | 2590 | 2590 | 2585 | 1148 |
| 443 | 20230620 | 122000 | 549036625 | 2590 | 2590 | 2590 | 2590 | 250 |
| 444 | 20230620 | 121900 | 548389125 | 2580 | 2595 | 2595 | 2580 | 6568 |
| 445 | 20230620 | 121800 | 531370645 | 2600 | 2605 | 2605 | 2600 | 13589 |
| 446 | 20230620 | 121700 | 496038760 | 2615 | 2605 | 2615 | 2605 | 4861 |
| 447 | 20230620 | 121600 | 483375085 | 2615 | 2605 | 2615 | 2605 | 1247 |
| 448 | 20230620 | 121500 | 480125380 | 2605 | 2605 | 2610 | 2605 | 2164 |
| 449 | 20230620 | 121400 | 474487885 | 2605 | 2600 | 2605 | 2600 | 2103 |
| 450 | 20230620 | 121300 | 469019570 | 2600 | 2605 | 2605 | 2600 | 5409 |
| 451 | 20230620 | 121200 | 454953570 | 2610 | 2605 | 2610 | 2605 | 282 |
| 452 | 20230620 | 121100 | 454218910 | 2605 | 2605 | 2605 | 2605 | 331 |
| 453 | 20230620 | 121000 | 453356655 | 2605 | 2605 | 2605 | 2605 | 0 |
| 454 | 20230620 | 120900 | 453356655 | 2605 | 2605 | 2605 | 2605 | 2 |
| 455 | 20230620 | 120800 | 453351445 | 2605 | 2605 | 2605 | 2605 | 4804 |
| 456 | 20230620 | 120700 | 440837025 | 2605 | 2605 | 2605 | 2605 | 0 |
| 457 | 20230620 | 120600 | 440837025 | 2605 | 2605 | 2605 | 2605 | 0 |
| 458 | 20230620 | 120500 | 440837025 | 2605 | 2605 | 2605 | 2605 | 593 |
| 459 | 20230620 | 120400 | 439292260 | 2605 | 2620 | 2620 | 2605 | 2040 |
| 460 | 20230620 | 120300 | 433977460 | 2605 | 2610 | 2610 | 2605 | 2001 |
| 461 | 20230620 | 120200 | 428761420 | 2620 | 2620 | 2620 | 2620 | 0 |
| 462 | 20230620 | 120100 | 428761420 | 2620 | 2620 | 2620 | 2620 | 20 |
| 463 | 20230620 | 120000 | 428709020 | 2620 | 2620 | 2620 | 2620 | 10 |
| 464 | 20230620 | 115900 | 428682820 | 2620 | 2620 | 2620 | 2620 | 1 |
| 465 | 20230620 | 115800 | 428680200 | 2610 | 2610 | 2610 | 2610 | 189 |
| 466 | 20230620 | 115700 | 428186910 | 2610 | 2610 | 2610 | 2610 | 500 |
| 467 | 20230620 | 115600 | 426881910 | 2610 | 2625 | 2625 | 2610 | 505 |
| 468 | 20230620 | 115500 | 425563845 | 2610 | 2610 | 2610 | 2605 | 1892 |
| 469 | 20230620 | 115400 | 420626205 | 2605 | 2605 | 2605 | 2605 | 10 |
| 470 | 20230620 | 115300 | 420600155 | 2610 | 2610 | 2610 | 2610 | 0 |
| 471 | 20230620 | 115200 | 420600155 | 2610 | 2610 | 2610 | 2610 | 200 |
| 472 | 20230620 | 115100 | 420078155 | 2610 | 2610 | 2610 | 2610 | 0 |
| 473 | 20230620 | 115000 | 420078155 | 2610 | 2610 | 2610 | 2610 | 0 |
| 474 | 20230620 | 114900 | 420078155 | 2610 | 2610 | 2610 | 2610 | 100 |
| 475 | 20230620 | 114800 | 419817155 | 2605 | 2610 | 2610 | 2605 | 1960 |
| 476 | 20230620 | 114700 | 414708555 | 2610 | 2610 | 2610 | 2610 | 45 |
| 477 | 20230620 | 114600 | 414591105 | 2610 | 2610 | 2610 | 2610 | 851 |
| 478 | 20230620 | 114500 | 412369995 | 2625 | 2625 | 2625 | 2625 | 0 |
| 479 | 20230620 | 114400 | 412369995 | 2625 | 2625 | 2625 | 2625 | 5 |
| 480 | 20230620 | 114300 | 412356870 | 2625 | 2625 | 2625 | 2625 | 400 |
| 481 | 20230620 | 114200 | 411306870 | 2625 | 2620 | 2625 | 2620 | 2 |
| 482 | 20230620 | 114100 | 411301625 | 2620 | 2620 | 2620 | 2620 | 1007 |
| 483 | 20230620 | 114000 | 408663285 | 2620 | 2605 | 2620 | 2605 | 260 |
| 484 | 20230620 | 113900 | 407984005 | 2610 | 2610 | 2610 | 2610 | 300 |
| 485 | 20230620 | 113800 | 407201005 | 2610 | 2610 | 2610 | 2610 | 7 |
| 486 | 20230620 | 113700 | 407182735 | 2610 | 2605 | 2610 | 2605 | 319 |
| 487 | 20230620 | 113600 | 406350495 | 2605 | 2605 | 2605 | 2605 | 1271 |
| 488 | 20230620 | 113500 | 403039540 | 2605 | 2605 | 2605 | 2605 | 0 |
| 489 | 20230620 | 113400 | 403039540 | 2605 | 2605 | 2605 | 2605 | 0 |
| 490 | 20230620 | 113300 | 403039540 | 2605 | 2605 | 2605 | 2605 | 1900 |
| 491 | 20230620 | 113200 | 398090040 | 2605 | 2605 | 2605 | 2605 | 0 |
| 492 | 20230620 | 113100 | 398090040 | 2605 | 2605 | 2605 | 2605 | 2822 |
| 493 | 20230620 | 113000 | 390738730 | 2605 | 2615 | 2615 | 2605 | 2132 |
| 494 | 20230620 | 112900 | 385184860 | 2605 | 2605 | 2605 | 2605 | 0 |
| 495 | 20230620 | 112800 | 385184860 | 2605 | 2605 | 2605 | 2605 | 469 |
| 496 | 20230620 | 112700 | 383963115 | 2615 | 2615 | 2615 | 2615 | 4 |
| 497 | 20230620 | 112600 | 383952655 | 2620 | 2620 | 2620 | 2620 | 0 |
| 498 | 20230620 | 112500 | 383952655 | 2620 | 2610 | 2620 | 2605 | 1889 |
| 499 | 20230620 | 112400 | 379026655 | 2610 | 2605 | 2610 | 2605 | 1454 |
| 500 | 20230620 | 112300 | 375238835 | 2610 | 2605 | 2610 | 2605 | 1397 |
| 501 | 20230620 | 112200 | 371597665 | 2610 | 2610 | 2620 | 2605 | 1569 |
| 502 | 20230620 | 112100 | 367508545 | 2610 | 2610 | 2610 | 2610 | 323 |
| 503 | 20230620 | 112000 | 366665515 | 2610 | 2610 | 2610 | 2610 | 0 |
| 504 | 20230620 | 111900 | 366665515 | 2610 | 2610 | 2610 | 2610 | 100 |
| 505 | 20230620 | 111800 | 366404515 | 2610 | 2605 | 2610 | 2605 | 13 |
| 506 | 20230620 | 111700 | 366370635 | 2610 | 2610 | 2610 | 2605 | 4942 |
| 507 | 20230620 | 111600 | 353484190 | 2610 | 2615 | 2615 | 2610 | 2146 |
| 508 | 20230620 | 111500 | 347882955 | 2615 | 2620 | 2620 | 2615 | 32 |
| 509 | 20230620 | 111400 | 347799215 | 2610 | 2615 | 2615 | 2610 | 62 |
| 510 | 20230620 | 111300 | 347637360 | 2615 | 2615 | 2615 | 2615 | 0 |
| 511 | 20230620 | 111200 | 347637360 | 2615 | 2615 | 2615 | 2615 | 421 |
| 512 | 20230620 | 111100 | 346536445 | 2620 | 2620 | 2620 | 2620 | 1 |
| 513 | 20230620 | 111000 | 346533825 | 2615 | 2615 | 2615 | 2615 | 68 |
| 514 | 20230620 | 110900 | 346356005 | 2615 | 2615 | 2615 | 2615 | 0 |
| 515 | 20230620 | 110800 | 346356005 | 2615 | 2615 | 2615 | 2615 | 2073 |
| 516 | 20230620 | 110700 | 340935110 | 2615 | 2620 | 2620 | 2615 | 7500 |
| 517 | 20230620 | 110600 | 321297730 | 2625 | 2630 | 2630 | 2625 | 97 |
| 518 | 20230620 | 110500 | 321042655 | 2630 | 2630 | 2630 | 2630 | 1 |
| 519 | 20230620 | 110400 | 321040025 | 2630 | 2630 | 2630 | 2630 | 500 |
| 520 | 20230620 | 110300 | 319725025 | 2630 | 2625 | 2630 | 2625 | 1400 |
| 521 | 20230620 | 110200 | 316043090 | 2625 | 2625 | 2625 | 2625 | 1001 |
| 522 | 20230620 | 110100 | 313415465 | 2620 | 2625 | 2625 | 2620 | 63 |
| 523 | 20230620 | 110000 | 313250140 | 2630 | 2630 | 2630 | 2630 | 0 |
| 524 | 20230620 | 105900 | 313250140 | 2630 | 2630 | 2630 | 2630 | 1 |
| 525 | 20230620 | 105800 | 313247510 | 2620 | 2620 | 2620 | 2620 | 0 |
| 526 | 20230620 | 105700 | 313247510 | 2620 | 2630 | 2630 | 2620 | 200 |
| 527 | 20230620 | 105600 | 312722510 | 2630 | 2630 | 2630 | 2630 | 50 |
| 528 | 20230620 | 105500 | 312591010 | 2630 | 2630 | 2630 | 2630 | 0 |
| 529 | 20230620 | 105400 | 312591010 | 2630 | 2625 | 2630 | 2625 | 4 |
| 530 | 20230620 | 105300 | 312580495 | 2625 | 2630 | 2630 | 2625 | 598 |
| 531 | 20230620 | 105200 | 311010580 | 2630 | 2630 | 2630 | 2630 | 1 |
| 532 | 20230620 | 105100 | 311007950 | 2625 | 2625 | 2625 | 2625 | 0 |
| 533 | 20230620 | 105000 | 311007950 | 2625 | 2625 | 2625 | 2625 | 772 |
| 534 | 20230620 | 104900 | 308981450 | 2625 | 2625 | 2625 | 2625 | 3 |
| 535 | 20230620 | 104800 | 308973575 | 2625 | 2625 | 2625 | 2625 | 240 |
| 536 | 20230620 | 104700 | 308343575 | 2625 | 2625 | 2625 | 2625 | 0 |
| 537 | 20230620 | 104600 | 308343575 | 2625 | 2625 | 2625 | 2625 | 200 |
| 538 | 20230620 | 104500 | 307818575 | 2625 | 2625 | 2625 | 2625 | 377 |
| 539 | 20230620 | 104400 | 306828950 | 2630 | 2630 | 2630 | 2630 | 50 |
| 540 | 20230620 | 104300 | 306697450 | 2630 | 2630 | 2630 | 2630 | 0 |
| 541 | 20230620 | 104200 | 306697450 | 2630 | 2625 | 2630 | 2625 | 430 |
| 542 | 20230620 | 104100 | 305568550 | 2625 | 2625 | 2625 | 2620 | 236 |
| 543 | 20230620 | 104000 | 304949070 | 2625 | 2625 | 2625 | 2625 | 0 |
| 544 | 20230620 | 103900 | 304949070 | 2625 | 2625 | 2625 | 2625 | 100 |
| 545 | 20230620 | 103800 | 304686570 | 2620 | 2620 | 2620 | 2620 | 0 |
| 546 | 20230620 | 103700 | 304686570 | 2620 | 2620 | 2620 | 2620 | 1716 |
| 547 | 20230620 | 103600 | 300190650 | 2630 | 2630 | 2630 | 2630 | 1 |
| 548 | 20230620 | 103500 | 300188020 | 2620 | 2630 | 2630 | 2620 | 355 |
| 549 | 20230620 | 103400 | 299256920 | 2630 | 2630 | 2630 | 2630 | 900 |
| 550 | 20230620 | 103300 | 296889920 | 2630 | 2630 | 2630 | 2630 | 1502 |
| 551 | 20230620 | 103200 | 292939660 | 2630 | 2630 | 2630 | 2630 | 669 |
| 552 | 20230620 | 103100 | 291180190 | 2620 | 2620 | 2620 | 2620 | 0 |
| 553 | 20230620 | 103000 | 291180190 | 2620 | 2620 | 2620 | 2620 | 0 |
| 554 | 20230620 | 102900 | 291180190 | 2620 | 2620 | 2620 | 2620 | 500 |
| 555 | 20230620 | 102800 | 289870190 | 2620 | 2620 | 2620 | 2620 | 2 |
| 556 | 20230620 | 102700 | 289864950 | 2620 | 2620 | 2620 | 2620 | 130 |
| 557 | 20230620 | 102600 | 289524350 | 2620 | 2620 | 2620 | 2620 | 0 |
| 558 | 20230620 | 102500 | 289524350 | 2620 | 2620 | 2620 | 2620 | 378 |
| 559 | 20230620 | 102400 | 288533990 | 2620 | 2630 | 2630 | 2620 | 670 |
| 560 | 20230620 | 102300 | 286778375 | 2630 | 2630 | 2630 | 2630 | 5 |
| 561 | 20230620 | 102200 | 286765225 | 2630 | 2635 | 2635 | 2630 | 4546 |
| 562 | 20230620 | 102100 | 274786520 | 2625 | 2625 | 2625 | 2625 | 0 |
| 563 | 20230620 | 102000 | 274786520 | 2625 | 2620 | 2635 | 2620 | 506 |
| 564 | 20230620 | 101900 | 273458255 | 2620 | 2620 | 2620 | 2620 | 117 |
| 565 | 20230620 | 101800 | 273151715 | 2625 | 2630 | 2630 | 2625 | 162 |
| 566 | 20230620 | 101700 | 272725750 | 2625 | 2625 | 2625 | 2625 | 3644 |
| 567 | 20230620 | 101600 | 263160250 | 2630 | 2630 | 2630 | 2630 | 17 |
| 568 | 20230620 | 101500 | 263115540 | 2630 | 2630 | 2630 | 2630 | 0 |
| 569 | 20230620 | 101400 | 263115540 | 2630 | 2635 | 2635 | 2630 | 112 |
| 570 | 20230620 | 101300 | 262820670 | 2635 | 2635 | 2635 | 2635 | 138 |
| 571 | 20230620 | 101200 | 262457040 | 2635 | 2635 | 2635 | 2635 | 2 |
| 572 | 20230620 | 101100 | 262451770 | 2625 | 2625 | 2625 | 2625 | 41 |
| 573 | 20230620 | 101000 | 262344145 | 2625 | 2625 | 2625 | 2625 | 100 |
| 574 | 20230620 | 100900 | 262081645 | 2625 | 2625 | 2630 | 2625 | 1985 |
| 575 | 20230620 | 100800 | 256870520 | 2625 | 2625 | 2625 | 2625 | 694 |
| 576 | 20230620 | 100700 | 255048770 | 2625 | 2630 | 2630 | 2625 | 119 |
| 577 | 20230620 | 100600 | 254736350 | 2630 | 2630 | 2630 | 2630 | 4 |
| 578 | 20230620 | 100500 | 254725830 | 2625 | 2625 | 2625 | 2625 | 230 |
| 579 | 20230620 | 100400 | 254122080 | 2635 | 2635 | 2635 | 2635 | 0 |
| 580 | 20230620 | 100300 | 254122080 | 2635 | 2635 | 2635 | 2635 | 20 |
| 581 | 20230620 | 100200 | 254069380 | 2635 | 2635 | 2635 | 2635 | 427 |
| 582 | 20230620 | 100100 | 252944235 | 2635 | 2635 | 2635 | 2635 | 102 |
| 583 | 20230620 | 100000 | 252675465 | 2625 | 2625 | 2625 | 2625 | 0 |
| 584 | 20230620 | 095900 | 252675465 | 2625 | 2625 | 2625 | 2625 | 0 |
| 585 | 20230620 | 095800 | 252675465 | 2625 | 2625 | 2625 | 2625 | 3440 |
| 586 | 20230620 | 095700 | 243645465 | 2620 | 2620 | 2625 | 2620 | 1698 |
| 587 | 20230620 | 095600 | 239190855 | 2620 | 2620 | 2620 | 2615 | 1540 |
| 588 | 20230620 | 095500 | 235156105 | 2620 | 2615 | 2620 | 2615 | 32 |
| 589 | 20230620 | 095400 | 235072420 | 2620 | 2620 | 2620 | 2620 | 202 |
| 590 | 20230620 | 095300 | 234543180 | 2620 | 2620 | 2620 | 2620 | 453 |
| 591 | 20230620 | 095200 | 233356320 | 2620 | 2620 | 2620 | 2620 | 0 |
| 592 | 20230620 | 095100 | 233356320 | 2620 | 2615 | 2620 | 2615 | 439 |
| 593 | 20230620 | 095000 | 232207975 | 2620 | 2620 | 2620 | 2620 | 1595 |
| 594 | 20230620 | 094900 | 228029075 | 2625 | 2625 | 2625 | 2625 | 40 |
| 595 | 20230620 | 094800 | 227924075 | 2635 | 2635 | 2635 | 2635 | 0 |
| 596 | 20230620 | 094700 | 227924075 | 2635 | 2635 | 2635 | 2635 | 4 |
| 597 | 20230620 | 094600 | 227913535 | 2625 | 2615 | 2625 | 2615 | 1001 |
| 598 | 20230620 | 094500 | 225295910 | 2615 | 2615 | 2615 | 2615 | 389 |
| 599 | 20230620 | 094400 | 224278675 | 2615 | 2620 | 2620 | 2615 | 351 |
| 600 | 20230620 | 094300 | 223360795 | 2615 | 2615 | 2615 | 2615 | 107 |
| 601 | 20230620 | 094200 | 223080990 | 2615 | 2625 | 2625 | 2615 | 3319 |
| 602 | 20230620 | 094100 | 214384820 | 2625 | 2625 | 2625 | 2625 | 371 |
| 603 | 20230620 | 094000 | 213410945 | 2625 | 2630 | 2630 | 2625 | 498 |
| 604 | 20230620 | 093900 | 212102950 | 2630 | 2630 | 2630 | 2630 | 811 |
| 605 | 20230620 | 093800 | 209970020 | 2635 | 2645 | 2645 | 2635 | 3012 |
| 606 | 20230620 | 093700 | 202028150 | 2645 | 2640 | 2645 | 2640 | 156 |
| 607 | 20230620 | 093600 | 201616135 | 2640 | 2640 | 2640 | 2640 | 603 |
| 608 | 20230620 | 093500 | 200024215 | 2640 | 2645 | 2650 | 2640 | 1123 |
| 609 | 20230620 | 093400 | 197058985 | 2640 | 2650 | 2650 | 2640 | 2713 |
| 610 | 20230620 | 093300 | 189887840 | 2655 | 2650 | 2660 | 2650 | 2168 |
| 611 | 20230620 | 093200 | 184132945 | 2645 | 2645 | 2645 | 2645 | 1286 |
| 612 | 20230620 | 093100 | 180731475 | 2645 | 2635 | 2645 | 2635 | 1384 |
| 613 | 20230620 | 093000 | 177078630 | 2640 | 2635 | 2645 | 2625 | 78 |
| 614 | 20230620 | 092900 | 176872445 | 2630 | 2610 | 2630 | 2610 | 8240 |
| 615 | 20230620 | 092800 | 155323750 | 2610 | 2610 | 2615 | 2610 | 2948 |
| 616 | 20230620 | 092700 | 147628445 | 2620 | 2620 | 2620 | 2610 | 5774 |
| 617 | 20230620 | 092600 | 132527040 | 2620 | 2630 | 2630 | 2620 | 363 |
| 618 | 20230620 | 092500 | 131575280 | 2625 | 2630 | 2630 | 2625 | 1050 |
| 619 | 20230620 | 092400 | 128818780 | 2635 | 2620 | 2635 | 2620 | 295 |
| 620 | 20230620 | 092300 | 128045820 | 2640 | 2630 | 2640 | 2620 | 632 |
| 621 | 20230620 | 092200 | 126389595 | 2625 | 2635 | 2635 | 2625 | 4355 |
| 622 | 20230620 | 092100 | 114949490 | 2635 | 2635 | 2635 | 2635 | 770 |
| 623 | 20230620 | 092000 | 112920540 | 2635 | 2635 | 2635 | 2635 | 9 |
| 624 | 20230620 | 091900 | 112896825 | 2635 | 2630 | 2635 | 2625 | 496 |
| 625 | 20230620 | 091800 | 111592190 | 2630 | 2630 | 2630 | 2630 | 503 |
| 626 | 20230620 | 091700 | 110269300 | 2630 | 2630 | 2630 | 2630 | 948 |
| 627 | 20230620 | 091600 | 107776060 | 2635 | 2635 | 2635 | 2635 | 1069 |
| 628 | 20230620 | 091500 | 104959245 | 2640 | 2645 | 2645 | 2640 | 105 |
| 629 | 20230620 | 091400 | 104682020 | 2645 | 2645 | 2645 | 2645 | 1290 |
| 630 | 20230620 | 091300 | 101269970 | 2650 | 2645 | 2650 | 2645 | 1743 |
| 631 | 20230620 | 091200 | 96659230 | 2645 | 2645 | 2645 | 2645 | 894 |
| 632 | 20230620 | 091100 | 94294600 | 2645 | 2630 | 2645 | 2630 | 1015 |
| 633 | 20230620 | 091000 | 91619940 | 2630 | 2625 | 2630 | 2625 | 121 |
| 634 | 20230620 | 090900 | 91302300 | 2625 | 2615 | 2625 | 2615 | 4629 |
| 635 | 20230620 | 090800 | 79188765 | 2620 | 2625 | 2630 | 2615 | 3344 |
| 636 | 20230620 | 090700 | 70414700 | 2615 | 2615 | 2630 | 2615 | 112 |
| 637 | 20230620 | 090600 | 70120905 | 2630 | 2620 | 2630 | 2610 | 1753 |
| 638 | 20230620 | 090500 | 65518685 | 2610 | 2620 | 2620 | 2610 | 2766 |
| 639 | 20230620 | 090400 | 58279775 | 2620 | 2625 | 2625 | 2620 | 1331 |
| 640 | 20230620 | 090300 | 54790695 | 2625 | 2630 | 2630 | 2620 | 2537 |
| 641 | 20230620 | 090200 | 48141640 | 2630 | 2630 | 2630 | 2630 | 753 |
| 642 | 20230620 | 090100 | 46161250 | 2610 | 2630 | 2630 | 2610 | 1100 |
| 643 | 20230620 | 090000 | 43280460 | 2630 | 2605 | 2630 | 2605 | 16604 |