30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 2071 |
| 3 | 20230613 | 192000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 4 | 20230613 | 191900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 5 | 20230613 | 191800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 6 | 20230613 | 191700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 7 | 20230613 | 191600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 8 | 20230613 | 191500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 9 | 20230613 | 191400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 10 | 20230613 | 191300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 11 | 20230613 | 191200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 12 | 20230613 | 191100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 13 | 20230613 | 191000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 14 | 20230613 | 190900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 15 | 20230613 | 190800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 16 | 20230613 | 190700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 17 | 20230613 | 190600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 18 | 20230613 | 190500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 19 | 20230613 | 190400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 20 | 20230613 | 190300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 21 | 20230613 | 190200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 22 | 20230613 | 190100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 23 | 20230613 | 190000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 24 | 20230613 | 185900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 25 | 20230613 | 185800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 26 | 20230613 | 185700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 27 | 20230613 | 185600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 28 | 20230613 | 185500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 29 | 20230613 | 185400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 30 | 20230613 | 185300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 31 | 20230613 | 185200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 32 | 20230613 | 185100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 2071 |
| 33 | 20230613 | 185000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 34 | 20230613 | 184900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 35 | 20230613 | 184800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 36 | 20230613 | 184700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 37 | 20230613 | 184600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 38 | 20230613 | 184500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 39 | 20230613 | 184400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 40 | 20230613 | 184300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 41 | 20230613 | 184200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 42 | 20230613 | 184100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 43 | 20230613 | 184000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 44 | 20230613 | 183900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 45 | 20230613 | 183800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 46 | 20230613 | 183700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 47 | 20230613 | 183600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 48 | 20230613 | 183500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 49 | 20230613 | 183400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 50 | 20230613 | 183300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 51 | 20230613 | 183200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 52 | 20230613 | 183100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 53 | 20230613 | 183000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 54 | 20230613 | 182900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 55 | 20230613 | 182800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 56 | 20230613 | 182700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 57 | 20230613 | 182600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 58 | 20230613 | 182500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 59 | 20230613 | 182400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 60 | 20230613 | 182300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 61 | 20230613 | 182200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 62 | 20230613 | 182100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 2071 |
| 63 | 20230613 | 182000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 64 | 20230613 | 181900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 65 | 20230613 | 181800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 66 | 20230613 | 181700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 67 | 20230613 | 181600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 68 | 20230613 | 181500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 69 | 20230613 | 181400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 70 | 20230613 | 181300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 71 | 20230613 | 181200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 72 | 20230613 | 181100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 73 | 20230613 | 181000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 74 | 20230613 | 180900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 75 | 20230613 | 180800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 76 | 20230613 | 180700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 77 | 20230613 | 180600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 78 | 20230613 | 180500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 79 | 20230613 | 180400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 80 | 20230613 | 180300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 81 | 20230613 | 180200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 82 | 20230613 | 180100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 83 | 20230613 | 180000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 84 | 20230613 | 175900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 85 | 20230613 | 175800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 86 | 20230613 | 175700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 87 | 20230613 | 175600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 88 | 20230613 | 175500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 89 | 20230613 | 175400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 90 | 20230613 | 175300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 91 | 20230613 | 175200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 92 | 20230613 | 175100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 2071 |
| 93 | 20230613 | 175000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 94 | 20230613 | 174900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 95 | 20230613 | 174800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 96 | 20230613 | 174700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 97 | 20230613 | 174600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 98 | 20230613 | 174500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 99 | 20230613 | 174400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 100 | 20230613 | 174300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 101 | 20230613 | 174200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 102 | 20230613 | 174100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 103 | 20230613 | 174000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 104 | 20230613 | 173900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 105 | 20230613 | 173800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 106 | 20230613 | 173700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 107 | 20230613 | 173600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 108 | 20230613 | 173500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 109 | 20230613 | 173400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 110 | 20230613 | 173300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 111 | 20230613 | 173200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 112 | 20230613 | 173100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 113 | 20230613 | 173000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 114 | 20230613 | 172900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 115 | 20230613 | 172800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 116 | 20230613 | 172700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 117 | 20230613 | 172600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 118 | 20230613 | 172500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 119 | 20230613 | 172400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 120 | 20230613 | 172300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 121 | 20230613 | 172200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 122 | 20230613 | 172100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 2071 |
| 123 | 20230613 | 172000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 124 | 20230613 | 171900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 125 | 20230613 | 171800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 126 | 20230613 | 171700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 127 | 20230613 | 171600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 128 | 20230613 | 171500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 129 | 20230613 | 171400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 130 | 20230613 | 171300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 131 | 20230613 | 171200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 132 | 20230613 | 171100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 133 | 20230613 | 171000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 134 | 20230613 | 170900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 135 | 20230613 | 170800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 136 | 20230613 | 170700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 137 | 20230613 | 170600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 138 | 20230613 | 170500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 139 | 20230613 | 170400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 140 | 20230613 | 170300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 141 | 20230613 | 170200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 142 | 20230613 | 170100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 143 | 20230613 | 170000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 144 | 20230613 | 165900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 145 | 20230613 | 165800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 146 | 20230613 | 165700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 147 | 20230613 | 165600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 148 | 20230613 | 165500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 149 | 20230613 | 165400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 150 | 20230613 | 165300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 151 | 20230613 | 165200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 152 | 20230613 | 165100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 2071 |
| 153 | 20230613 | 165000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 154 | 20230613 | 164900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 155 | 20230613 | 164800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 156 | 20230613 | 164700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 157 | 20230613 | 164600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 158 | 20230613 | 164500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 159 | 20230613 | 164400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 160 | 20230613 | 164300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 161 | 20230613 | 164200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 162 | 20230613 | 164100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 163 | 20230613 | 164000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 164 | 20230613 | 163900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 165 | 20230613 | 163800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 166 | 20230613 | 163700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 167 | 20230613 | 163600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 168 | 20230613 | 163500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 169 | 20230613 | 163400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 170 | 20230613 | 163300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 171 | 20230613 | 163200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 172 | 20230613 | 163100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 173 | 20230613 | 163000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 174 | 20230613 | 162900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 175 | 20230613 | 162800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 176 | 20230613 | 162700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 177 | 20230613 | 162600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 178 | 20230613 | 162500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 179 | 20230613 | 162400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 180 | 20230613 | 162300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 181 | 20230613 | 162200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 182 | 20230613 | 162100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 2071 |
| 183 | 20230613 | 162000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 184 | 20230613 | 161900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 185 | 20230613 | 161800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 186 | 20230613 | 161700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 187 | 20230613 | 161600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 188 | 20230613 | 161500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 189 | 20230613 | 161400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 190 | 20230613 | 161300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 191 | 20230613 | 161200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 192 | 20230613 | 161100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 193 | 20230613 | 161000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 194 | 20230613 | 160900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 195 | 20230613 | 160800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 196 | 20230613 | 160700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 197 | 20230613 | 160600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 198 | 20230613 | 160500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 199 | 20230613 | 160400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 200 | 20230613 | 160300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 201 | 20230613 | 160200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 202 | 20230613 | 160100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 203 | 20230613 | 160000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 204 | 20230613 | 155900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 205 | 20230613 | 155800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 206 | 20230613 | 155700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 207 | 20230613 | 155600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 208 | 20230613 | 155500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 209 | 20230613 | 155400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 210 | 20230613 | 155300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 211 | 20230613 | 155200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 212 | 20230613 | 155100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 2071 |
| 213 | 20230613 | 155000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 214 | 20230613 | 154900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 215 | 20230613 | 154800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 216 | 20230613 | 154700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 217 | 20230613 | 154600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 218 | 20230613 | 154500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 219 | 20230613 | 154400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 220 | 20230613 | 154300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 221 | 20230613 | 154200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 222 | 20230613 | 154100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 223 | 20230613 | 154000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 224 | 20230613 | 153900 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 225 | 20230613 | 153800 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 226 | 20230613 | 153700 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 227 | 20230613 | 153600 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 228 | 20230613 | 153500 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 229 | 20230613 | 153400 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 230 | 20230613 | 153300 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 231 | 20230613 | 153200 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 232 | 20230613 | 153100 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 0 |
| 233 | 20230613 | 153000 | 1163191625 | 4185 | 4185 | 4185 | 4185 | 2071 |
| 234 | 20230613 | 152900 | 1154524490 | 4190 | 4190 | 4190 | 4190 | 0 |
| 235 | 20230613 | 152800 | 1154524490 | 4190 | 4190 | 4190 | 4190 | 0 |
| 236 | 20230613 | 152700 | 1154524490 | 4190 | 4190 | 4190 | 4190 | 0 |
| 237 | 20230613 | 152600 | 1154524490 | 4190 | 4190 | 4190 | 4190 | 0 |
| 238 | 20230613 | 152500 | 1154524490 | 4190 | 4190 | 4190 | 4190 | 0 |
| 239 | 20230613 | 152400 | 1154524490 | 4190 | 4190 | 4190 | 4190 | 0 |
| 240 | 20230613 | 152300 | 1154524490 | 4190 | 4190 | 4190 | 4190 | 0 |
| 241 | 20230613 | 152200 | 1154524490 | 4190 | 4190 | 4190 | 4190 | 0 |
| 242 | 20230613 | 152100 | 1154524490 | 4190 | 4190 | 4190 | 4190 | 0 |
| 243 | 20230613 | 152000 | 1154524490 | 4190 | 4190 | 4190 | 4190 | 0 |
| 244 | 20230613 | 151900 | 1154524490 | 4190 | 4180 | 4190 | 4180 | 285 |
| 245 | 20230613 | 151800 | 1153333130 | 4185 | 4190 | 4190 | 4185 | 22 |
| 246 | 20230613 | 151700 | 1153241050 | 4190 | 4190 | 4190 | 4190 | 0 |
| 247 | 20230613 | 151600 | 1153241050 | 4190 | 4185 | 4190 | 4180 | 2081 |
| 248 | 20230613 | 151500 | 1144542010 | 4190 | 4190 | 4190 | 4190 | 79 |
| 249 | 20230613 | 151400 | 1144211000 | 4190 | 4190 | 4190 | 4190 | 94 |
| 250 | 20230613 | 151300 | 1143817140 | 4185 | 4185 | 4185 | 4185 | 173 |
| 251 | 20230613 | 151200 | 1143093135 | 4185 | 4185 | 4190 | 4185 | 201 |
| 252 | 20230613 | 151100 | 1142251945 | 4190 | 4185 | 4190 | 4185 | 428 |
| 253 | 20230613 | 151000 | 1140460760 | 4185 | 4185 | 4185 | 4180 | 641 |
| 254 | 20230613 | 150900 | 1137781365 | 4180 | 4185 | 4185 | 4180 | 115 |
| 255 | 20230613 | 150800 | 1137300340 | 4185 | 4180 | 4185 | 4180 | 415 |
| 256 | 20230613 | 150700 | 1135565635 | 4180 | 4180 | 4185 | 4180 | 1000 |
| 257 | 20230613 | 150600 | 1131385135 | 4185 | 4190 | 4190 | 4180 | 1049 |
| 258 | 20230613 | 150500 | 1126999065 | 4190 | 4190 | 4190 | 4180 | 1487 |
| 259 | 20230613 | 150400 | 1120769565 | 4190 | 4190 | 4190 | 4190 | 0 |
| 260 | 20230613 | 150300 | 1120769565 | 4190 | 4185 | 4190 | 4185 | 120 |
| 261 | 20230613 | 150200 | 1120267360 | 4175 | 4180 | 4185 | 4175 | 171 |
| 262 | 20230613 | 150100 | 1119552575 | 4180 | 4180 | 4180 | 4175 | 9 |
| 263 | 20230613 | 150000 | 1119514965 | 4180 | 4175 | 4180 | 4175 | 191 |
| 264 | 20230613 | 145900 | 1118717530 | 4180 | 4180 | 4185 | 4180 | 247 |
| 265 | 20230613 | 145800 | 1117685065 | 4180 | 4180 | 4190 | 4180 | 663 |
| 266 | 20230613 | 145700 | 1114913715 | 4180 | 4180 | 4180 | 4180 | 42 |
| 267 | 20230613 | 145600 | 1114738155 | 4190 | 4190 | 4190 | 4190 | 2 |
| 268 | 20230613 | 145500 | 1114729775 | 4190 | 4180 | 4190 | 4180 | 70 |
| 269 | 20230613 | 145400 | 1114437165 | 4175 | 4175 | 4175 | 4175 | 0 |
| 270 | 20230613 | 145300 | 1114437165 | 4175 | 4175 | 4175 | 4175 | 298 |
| 271 | 20230613 | 145200 | 1113193015 | 4175 | 4175 | 4175 | 4175 | 85 |
| 272 | 20230613 | 145100 | 1112838140 | 4185 | 4185 | 4185 | 4185 | 0 |
| 273 | 20230613 | 145000 | 1112838140 | 4185 | 4185 | 4185 | 4185 | 0 |
| 274 | 20230613 | 144900 | 1112838140 | 4185 | 4170 | 4185 | 4170 | 5 |
| 275 | 20230613 | 144800 | 1112817275 | 4170 | 4170 | 4170 | 4170 | 50 |
| 276 | 20230613 | 144700 | 1112608775 | 4190 | 4190 | 4190 | 4190 | 0 |
| 277 | 20230613 | 144600 | 1112608775 | 4190 | 4190 | 4190 | 4190 | 0 |
| 278 | 20230613 | 144500 | 1112608775 | 4190 | 4180 | 4190 | 4170 | 651 |
| 279 | 20230613 | 144400 | 1109889395 | 4180 | 4180 | 4180 | 4180 | 0 |
| 280 | 20230613 | 144300 | 1109889395 | 4180 | 4180 | 4180 | 4180 | 8 |
| 281 | 20230613 | 144200 | 1109855955 | 4175 | 4175 | 4175 | 4175 | 0 |
| 282 | 20230613 | 144100 | 1109855955 | 4175 | 4175 | 4175 | 4175 | 64 |
| 283 | 20230613 | 144000 | 1109588755 | 4175 | 4180 | 4180 | 4175 | 62 |
| 284 | 20230613 | 143900 | 1109329805 | 4180 | 4180 | 4180 | 4180 | 53 |
| 285 | 20230613 | 143800 | 1109108265 | 4175 | 4175 | 4175 | 4175 | 1 |
| 286 | 20230613 | 143700 | 1109104090 | 4180 | 4180 | 4180 | 4180 | 0 |
| 287 | 20230613 | 143600 | 1109104090 | 4180 | 4180 | 4180 | 4180 | 0 |
| 288 | 20230613 | 143500 | 1109104090 | 4180 | 4180 | 4180 | 4180 | 15 |
| 289 | 20230613 | 143400 | 1109041390 | 4180 | 4180 | 4180 | 4180 | 0 |
| 290 | 20230613 | 143300 | 1109041390 | 4180 | 4180 | 4180 | 4180 | 21 |
| 291 | 20230613 | 143200 | 1108953610 | 4180 | 4170 | 4180 | 4170 | 94 |
| 292 | 20230613 | 143100 | 1108561530 | 4170 | 4175 | 4175 | 4170 | 1609 |
| 293 | 20230613 | 143000 | 1101851930 | 4170 | 4180 | 4180 | 4170 | 5000 |
| 294 | 20230613 | 142900 | 1080981930 | 4170 | 4180 | 4180 | 4170 | 4083 |
| 295 | 20230613 | 142800 | 1063944360 | 4180 | 4185 | 4185 | 4180 | 5917 |
| 296 | 20230613 | 142700 | 1039207675 | 4185 | 4185 | 4185 | 4185 | 453 |
| 297 | 20230613 | 142600 | 1037311870 | 4185 | 4185 | 4185 | 4185 | 450 |
| 298 | 20230613 | 142500 | 1035428620 | 4190 | 4190 | 4195 | 4190 | 11 |
| 299 | 20230613 | 142400 | 1035382520 | 4190 | 4185 | 4190 | 4185 | 198 |
| 300 | 20230613 | 142300 | 1034553850 | 4195 | 4195 | 4195 | 4195 | 30 |
| 301 | 20230613 | 142200 | 1034428000 | 4195 | 4195 | 4195 | 4195 | 0 |
| 302 | 20230613 | 142100 | 1034428000 | 4195 | 4195 | 4195 | 4195 | 0 |
| 303 | 20230613 | 142000 | 1034428000 | 4195 | 4195 | 4195 | 4195 | 347 |
| 304 | 20230613 | 141900 | 1032972335 | 4195 | 4195 | 4195 | 4195 | 22 |
| 305 | 20230613 | 141800 | 1032880045 | 4185 | 4185 | 4185 | 4185 | 3056 |
| 306 | 20230613 | 141700 | 1020090685 | 4185 | 4185 | 4185 | 4185 | 100 |
| 307 | 20230613 | 141600 | 1019672185 | 4195 | 4195 | 4195 | 4195 | 40 |
| 308 | 20230613 | 141500 | 1019504385 | 4200 | 4195 | 4200 | 4195 | 202 |
| 309 | 20230613 | 141400 | 1018655990 | 4190 | 4195 | 4195 | 4190 | 2435 |
| 310 | 20230613 | 141300 | 1008448560 | 4200 | 4200 | 4200 | 4200 | 0 |
| 311 | 20230613 | 141200 | 1008448560 | 4200 | 4200 | 4200 | 4200 | 2 |
| 312 | 20230613 | 141100 | 1008440160 | 4200 | 4200 | 4200 | 4200 | 133 |
| 313 | 20230613 | 141000 | 1007881560 | 4200 | 4200 | 4200 | 4200 | 61 |
| 314 | 20230613 | 140900 | 1007625360 | 4200 | 4200 | 4200 | 4200 | 0 |
| 315 | 20230613 | 140800 | 1007625360 | 4200 | 4200 | 4200 | 4200 | 2 |
| 316 | 20230613 | 140700 | 1007616960 | 4195 | 4195 | 4195 | 4195 | 423 |
| 317 | 20230613 | 140600 | 1005842475 | 4195 | 4195 | 4195 | 4195 | 500 |
| 318 | 20230613 | 140500 | 1003744975 | 4195 | 4190 | 4195 | 4190 | 52 |
| 319 | 20230613 | 140400 | 1003527085 | 4195 | 4195 | 4195 | 4195 | 21 |
| 320 | 20230613 | 140300 | 1003438990 | 4195 | 4195 | 4195 | 4195 | 604 |
| 321 | 20230613 | 140200 | 1000905210 | 4195 | 4190 | 4195 | 4190 | 424 |
| 322 | 20230613 | 140100 | 999128055 | 4190 | 4190 | 4190 | 4190 | 1091 |
| 323 | 20230613 | 140000 | 994556765 | 4185 | 4185 | 4190 | 4185 | 52 |
| 324 | 20230613 | 135900 | 994339135 | 4190 | 4190 | 4190 | 4190 | 204 |
| 325 | 20230613 | 135800 | 993484375 | 4185 | 4190 | 4190 | 4185 | 545 |
| 326 | 20230613 | 135700 | 991203000 | 4190 | 4190 | 4190 | 4190 | 600 |
| 327 | 20230613 | 135600 | 988689000 | 4190 | 4190 | 4190 | 4190 | 0 |
| 328 | 20230613 | 135500 | 988689000 | 4190 | 4195 | 4195 | 4190 | 103 |
| 329 | 20230613 | 135400 | 988257425 | 4195 | 4195 | 4195 | 4195 | 28 |
| 330 | 20230613 | 135300 | 988139965 | 4195 | 4195 | 4195 | 4195 | 0 |
| 331 | 20230613 | 135200 | 988139965 | 4195 | 4190 | 4195 | 4190 | 51 |
| 332 | 20230613 | 135100 | 987926270 | 4190 | 4185 | 4190 | 4185 | 260 |
| 333 | 20230613 | 135000 | 986838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 334 | 20230613 | 134900 | 986838120 | 4180 | 4180 | 4180 | 4180 | 0 |
| 335 | 20230613 | 134800 | 986838120 | 4180 | 4185 | 4185 | 4180 | 2800 |
| 336 | 20230613 | 134700 | 975128205 | 4185 | 4190 | 4190 | 4185 | 100 |
| 337 | 20230613 | 134600 | 974709375 | 4190 | 4190 | 4190 | 4190 | 1180 |
| 338 | 20230613 | 134500 | 969765175 | 4190 | 4190 | 4190 | 4190 | 1 |
| 339 | 20230613 | 134400 | 969760985 | 4185 | 4185 | 4185 | 4185 | 130 |
| 340 | 20230613 | 134300 | 969216935 | 4180 | 4180 | 4180 | 4180 | 8 |
| 341 | 20230613 | 134200 | 969183495 | 4180 | 4180 | 4180 | 4180 | 0 |
| 342 | 20230613 | 134100 | 969183495 | 4180 | 4180 | 4180 | 4180 | 76 |
| 343 | 20230613 | 134000 | 968865815 | 4180 | 4180 | 4180 | 4180 | 100 |
| 344 | 20230613 | 133900 | 968447815 | 4180 | 4185 | 4185 | 4180 | 280 |
| 345 | 20230613 | 133800 | 967277300 | 4180 | 4180 | 4180 | 4180 | 0 |
| 346 | 20230613 | 133700 | 967277300 | 4180 | 4180 | 4180 | 4180 | 0 |
| 347 | 20230613 | 133600 | 967277300 | 4180 | 4180 | 4180 | 4180 | 0 |
| 348 | 20230613 | 133500 | 967277300 | 4180 | 4180 | 4180 | 4180 | 200 |
| 349 | 20230613 | 133400 | 966441300 | 4180 | 4180 | 4180 | 4180 | 142 |
| 350 | 20230613 | 133300 | 965847740 | 4175 | 4175 | 4175 | 4175 | 0 |
| 351 | 20230613 | 133200 | 965847740 | 4175 | 4175 | 4175 | 4175 | 0 |
| 352 | 20230613 | 133100 | 965847740 | 4175 | 4180 | 4180 | 4175 | 504 |
| 353 | 20230613 | 133000 | 963743520 | 4180 | 4190 | 4190 | 4180 | 13 |
| 354 | 20230613 | 132900 | 963689170 | 4185 | 4185 | 4185 | 4175 | 1090 |
| 355 | 20230613 | 132800 | 959137625 | 4180 | 4180 | 4180 | 4180 | 0 |
| 356 | 20230613 | 132700 | 959137625 | 4180 | 4180 | 4180 | 4180 | 0 |
| 357 | 20230613 | 132600 | 959137625 | 4180 | 4185 | 4185 | 4180 | 20 |
| 358 | 20230613 | 132500 | 959053975 | 4185 | 4175 | 4185 | 4175 | 322 |
| 359 | 20230613 | 132400 | 957709580 | 4175 | 4175 | 4175 | 4175 | 49 |
| 360 | 20230613 | 132300 | 957505005 | 4175 | 4180 | 4190 | 4175 | 335 |
| 361 | 20230613 | 132200 | 956105980 | 4180 | 4175 | 4185 | 4175 | 534 |
| 362 | 20230613 | 132100 | 953876390 | 4190 | 4190 | 4190 | 4190 | 0 |
| 363 | 20230613 | 132000 | 953876390 | 4190 | 4190 | 4190 | 4190 | 0 |
| 364 | 20230613 | 131900 | 953876390 | 4190 | 4185 | 4190 | 4185 | 5 |
| 365 | 20230613 | 131800 | 953855460 | 4175 | 4180 | 4180 | 4175 | 249 |
| 366 | 20230613 | 131700 | 952815725 | 4180 | 4180 | 4180 | 4180 | 0 |
| 367 | 20230613 | 131600 | 952815725 | 4180 | 4180 | 4180 | 4180 | 120 |
| 368 | 20230613 | 131500 | 952314125 | 4180 | 4180 | 4180 | 4180 | 0 |
| 369 | 20230613 | 131400 | 952314125 | 4180 | 4180 | 4180 | 4180 | 1 |
| 370 | 20230613 | 131300 | 952309945 | 4180 | 4180 | 4180 | 4180 | 4 |
| 371 | 20230613 | 131200 | 952293225 | 4190 | 4190 | 4190 | 4190 | 0 |
| 372 | 20230613 | 131100 | 952293225 | 4190 | 4190 | 4190 | 4190 | 0 |
| 373 | 20230613 | 131000 | 952293225 | 4190 | 4190 | 4190 | 4190 | 0 |
| 374 | 20230613 | 130900 | 952293225 | 4190 | 4190 | 4190 | 4190 | 5 |
| 375 | 20230613 | 130800 | 952272275 | 4190 | 4190 | 4190 | 4190 | 3 |
| 376 | 20230613 | 130700 | 952259705 | 4195 | 4195 | 4195 | 4195 | 130 |
| 377 | 20230613 | 130600 | 951714355 | 4195 | 4195 | 4195 | 4195 | 2 |
| 378 | 20230613 | 130500 | 951705965 | 4195 | 4195 | 4195 | 4195 | 2 |
| 379 | 20230613 | 130400 | 951697575 | 4180 | 4180 | 4180 | 4180 | 1091 |
| 380 | 20230613 | 130300 | 947137195 | 4185 | 4185 | 4185 | 4185 | 1 |
| 381 | 20230613 | 130200 | 947133010 | 4195 | 4180 | 4200 | 4180 | 1039 |
| 382 | 20230613 | 130100 | 942771475 | 4190 | 4180 | 4190 | 4180 | 99 |
| 383 | 20230613 | 130000 | 942357060 | 4180 | 4185 | 4190 | 4180 | 299 |
| 384 | 20230613 | 125900 | 941105815 | 4190 | 4190 | 4195 | 4185 | 20 |
| 385 | 20230613 | 125800 | 941021985 | 4185 | 4180 | 4185 | 4180 | 36 |
| 386 | 20230613 | 125700 | 940871415 | 4180 | 4195 | 4195 | 4180 | 70 |
| 387 | 20230613 | 125600 | 940578065 | 4195 | 4195 | 4195 | 4195 | 1 |
| 388 | 20230613 | 125500 | 940573870 | 4195 | 4195 | 4195 | 4195 | 21 |
| 389 | 20230613 | 125400 | 940485775 | 4190 | 4190 | 4190 | 4190 | 3 |
| 390 | 20230613 | 125300 | 940473205 | 4180 | 4185 | 4195 | 4180 | 139 |
| 391 | 20230613 | 125200 | 939891095 | 4190 | 4195 | 4195 | 4190 | 115 |
| 392 | 20230613 | 125100 | 939408695 | 4180 | 4180 | 4180 | 4180 | 10 |
| 393 | 20230613 | 125000 | 939366895 | 4180 | 4180 | 4180 | 4180 | 1 |
| 394 | 20230613 | 124900 | 939362715 | 4180 | 4180 | 4180 | 4180 | 9 |
| 395 | 20230613 | 124800 | 939325095 | 4180 | 4195 | 4195 | 4180 | 16 |
| 396 | 20230613 | 124700 | 939258125 | 4200 | 4190 | 4200 | 4190 | 5585 |
| 397 | 20230613 | 124600 | 915819595 | 4190 | 4180 | 4190 | 4180 | 42 |
| 398 | 20230613 | 124500 | 915644025 | 4180 | 4180 | 4180 | 4180 | 81 |
| 399 | 20230613 | 124400 | 915305445 | 4180 | 4180 | 4180 | 4180 | 1039 |
| 400 | 20230613 | 124300 | 910962425 | 4180 | 4175 | 4180 | 4175 | 1175 |
| 401 | 20230613 | 124200 | 906056300 | 4180 | 4180 | 4180 | 4180 | 10 |
| 402 | 20230613 | 124100 | 906014500 | 4180 | 4180 | 4180 | 4175 | 220 |
| 403 | 20230613 | 124000 | 905094905 | 4180 | 4180 | 4180 | 4180 | 51 |
| 404 | 20230613 | 123900 | 904881725 | 4180 | 4180 | 4180 | 4180 | 76 |
| 405 | 20230613 | 123800 | 904564045 | 4180 | 4180 | 4180 | 4180 | 31 |
| 406 | 20230613 | 123700 | 904434465 | 4180 | 4175 | 4180 | 4175 | 1001 |
| 407 | 20230613 | 123600 | 900255285 | 4180 | 4180 | 4180 | 4180 | 189 |
| 408 | 20230613 | 123500 | 899465265 | 4180 | 4180 | 4180 | 4180 | 25 |
| 409 | 20230613 | 123400 | 899360765 | 4180 | 4180 | 4180 | 4180 | 0 |
| 410 | 20230613 | 123300 | 899360765 | 4180 | 4175 | 4180 | 4175 | 121 |
| 411 | 20230613 | 123200 | 898855585 | 4180 | 4180 | 4180 | 4180 | 50 |
| 412 | 20230613 | 123100 | 898646585 | 4180 | 4180 | 4180 | 4180 | 0 |
| 413 | 20230613 | 123000 | 898646585 | 4180 | 4180 | 4180 | 4175 | 191 |
| 414 | 20230613 | 122900 | 897848945 | 4175 | 4185 | 4185 | 4175 | 4002 |
| 415 | 20230613 | 122800 | 881120775 | 4190 | 4185 | 4190 | 4185 | 14 |
| 416 | 20230613 | 122700 | 881062175 | 4180 | 4180 | 4180 | 4180 | 0 |
| 417 | 20230613 | 122600 | 881062175 | 4180 | 4180 | 4180 | 4180 | 60 |
| 418 | 20230613 | 122500 | 880811375 | 4185 | 4180 | 4185 | 4180 | 2167 |
| 419 | 20230613 | 122400 | 871742550 | 4180 | 4185 | 4195 | 4180 | 207 |
| 420 | 20230613 | 122300 | 870876295 | 4180 | 4180 | 4180 | 4180 | 0 |
| 421 | 20230613 | 122200 | 870876295 | 4180 | 4180 | 4180 | 4180 | 0 |
| 422 | 20230613 | 122100 | 870876295 | 4180 | 4180 | 4180 | 4180 | 4 |
| 423 | 20230613 | 122000 | 870859575 | 4185 | 4185 | 4185 | 4185 | 108 |
| 424 | 20230613 | 121900 | 870407595 | 4185 | 4185 | 4185 | 4185 | 12 |
| 425 | 20230613 | 121800 | 870357375 | 4185 | 4185 | 4185 | 4185 | 0 |
| 426 | 20230613 | 121700 | 870357375 | 4185 | 4185 | 4185 | 4185 | 1 |
| 427 | 20230613 | 121600 | 870353190 | 4190 | 4190 | 4190 | 4190 | 10 |
| 428 | 20230613 | 121500 | 870311290 | 4190 | 4190 | 4190 | 4190 | 31 |
| 429 | 20230613 | 121400 | 870181400 | 4190 | 4190 | 4190 | 4190 | 0 |
| 430 | 20230613 | 121300 | 870181400 | 4190 | 4185 | 4190 | 4185 | 370 |
| 431 | 20230613 | 121200 | 868631150 | 4185 | 4190 | 4190 | 4185 | 219 |
| 432 | 20230613 | 121100 | 867714340 | 4195 | 4195 | 4195 | 4190 | 234 |
| 433 | 20230613 | 121000 | 866732780 | 4185 | 4185 | 4185 | 4185 | 149 |
| 434 | 20230613 | 120900 | 866109215 | 4185 | 4180 | 4185 | 4180 | 72 |
| 435 | 20230613 | 120800 | 865808250 | 4180 | 4185 | 4185 | 4180 | 1922 |
| 436 | 20230613 | 120700 | 857765035 | 4190 | 4190 | 4190 | 4190 | 10 |
| 437 | 20230613 | 120600 | 857723135 | 4190 | 4185 | 4190 | 4185 | 91 |
| 438 | 20230613 | 120500 | 857341900 | 4185 | 4195 | 4195 | 4185 | 22 |
| 439 | 20230613 | 120400 | 857249820 | 4190 | 4190 | 4190 | 4190 | 41 |
| 440 | 20230613 | 120300 | 857078030 | 4190 | 4185 | 4190 | 4185 | 544 |
| 441 | 20230613 | 120200 | 854798790 | 4190 | 4185 | 4190 | 4185 | 141 |
| 442 | 20230613 | 120100 | 854208105 | 4185 | 4190 | 4195 | 4185 | 523 |
| 443 | 20230613 | 120000 | 852014315 | 4185 | 4185 | 4185 | 4185 | 58 |
| 444 | 20230613 | 115900 | 851771585 | 4185 | 4190 | 4195 | 4185 | 18 |
| 445 | 20230613 | 115800 | 851696175 | 4195 | 4185 | 4195 | 4185 | 144 |
| 446 | 20230613 | 115700 | 851092805 | 4185 | 4185 | 4185 | 4185 | 3 |
| 447 | 20230613 | 115600 | 851080250 | 4185 | 4185 | 4185 | 4185 | 93 |
| 448 | 20230613 | 115500 | 850691045 | 4185 | 4185 | 4185 | 4185 | 11 |
| 449 | 20230613 | 115400 | 850645010 | 4185 | 4185 | 4185 | 4185 | 1 |
| 450 | 20230613 | 115300 | 850640825 | 4175 | 4175 | 4175 | 4175 | 0 |
| 451 | 20230613 | 115200 | 850640825 | 4175 | 4175 | 4175 | 4175 | 4 |
| 452 | 20230613 | 115100 | 850624125 | 4175 | 4175 | 4175 | 4175 | 0 |
| 453 | 20230613 | 115000 | 850624125 | 4175 | 4175 | 4175 | 4175 | 0 |
| 454 | 20230613 | 114900 | 850624125 | 4175 | 4175 | 4175 | 4175 | 25 |
| 455 | 20230613 | 114800 | 850519750 | 4180 | 4180 | 4180 | 4180 | 0 |
| 456 | 20230613 | 114700 | 850519750 | 4180 | 4180 | 4180 | 4180 | 1 |
| 457 | 20230613 | 114600 | 850515570 | 4175 | 4175 | 4175 | 4175 | 0 |
| 458 | 20230613 | 114500 | 850515570 | 4175 | 4175 | 4175 | 4175 | 326 |
| 459 | 20230613 | 114400 | 849154520 | 4175 | 4175 | 4175 | 4175 | 30 |
| 460 | 20230613 | 114300 | 849029270 | 4175 | 4175 | 4175 | 4175 | 91 |
| 461 | 20230613 | 114200 | 848649345 | 4175 | 4180 | 4180 | 4175 | 855 |
| 462 | 20230613 | 114100 | 845079715 | 4175 | 4190 | 4190 | 4175 | 7021 |
| 463 | 20230613 | 114000 | 815723970 | 4190 | 4195 | 4195 | 4190 | 2 |
| 464 | 20230613 | 113900 | 815715585 | 4195 | 4200 | 4200 | 4190 | 18 |
| 465 | 20230613 | 113800 | 815640075 | 4200 | 4190 | 4200 | 4185 | 38 |
| 466 | 20230613 | 113700 | 815480975 | 4190 | 4190 | 4190 | 4190 | 271 |
| 467 | 20230613 | 113600 | 814345485 | 4190 | 4190 | 4190 | 4185 | 544 |
| 468 | 20230613 | 113500 | 812067625 | 4190 | 4190 | 4190 | 4190 | 30 |
| 469 | 20230613 | 113400 | 811941925 | 4190 | 4190 | 4190 | 4190 | 20 |
| 470 | 20230613 | 113300 | 811858125 | 4190 | 4190 | 4190 | 4190 | 10 |
| 471 | 20230613 | 113200 | 811816225 | 4190 | 4190 | 4190 | 4190 | 2 |
| 472 | 20230613 | 113100 | 811807845 | 4185 | 4185 | 4185 | 4185 | 0 |
| 473 | 20230613 | 113000 | 811807845 | 4185 | 4190 | 4190 | 4185 | 54 |
| 474 | 20230613 | 112900 | 811581850 | 4190 | 4190 | 4190 | 4190 | 1 |
| 475 | 20230613 | 112800 | 811577660 | 4190 | 4190 | 4190 | 4180 | 282 |
| 476 | 20230613 | 112700 | 810396130 | 4185 | 4190 | 4190 | 4180 | 97 |
| 477 | 20230613 | 112600 | 809989835 | 4190 | 4185 | 4190 | 4185 | 1452 |
| 478 | 20230613 | 112500 | 803911215 | 4190 | 4190 | 4190 | 4190 | 4 |
| 479 | 20230613 | 112400 | 803894455 | 4190 | 4190 | 4190 | 4190 | 3970 |
| 480 | 20230613 | 112300 | 787260155 | 4190 | 4190 | 4190 | 4190 | 13 |
| 481 | 20230613 | 112200 | 787205685 | 4190 | 4190 | 4195 | 4190 | 231 |
| 482 | 20230613 | 112100 | 786237775 | 4190 | 4190 | 4190 | 4190 | 121 |
| 483 | 20230613 | 112000 | 785730785 | 4190 | 4190 | 4190 | 4190 | 639 |
| 484 | 20230613 | 111900 | 783053375 | 4190 | 4190 | 4190 | 4190 | 7 |
| 485 | 20230613 | 111800 | 783024045 | 4190 | 4195 | 4195 | 4190 | 7 |
| 486 | 20230613 | 111700 | 782994700 | 4200 | 4200 | 4200 | 4200 | 200 |
| 487 | 20230613 | 111600 | 782154700 | 4190 | 4190 | 4190 | 4190 | 0 |
| 488 | 20230613 | 111500 | 782154700 | 4190 | 4190 | 4190 | 4190 | 39 |
| 489 | 20230613 | 111400 | 781991290 | 4190 | 4195 | 4195 | 4190 | 166 |
| 490 | 20230613 | 111300 | 781295740 | 4190 | 4190 | 4190 | 4190 | 0 |
| 491 | 20230613 | 111200 | 781295740 | 4190 | 4195 | 4200 | 4190 | 1664 |
| 492 | 20230613 | 111100 | 774311260 | 4195 | 4195 | 4195 | 4195 | 364 |
| 493 | 20230613 | 111000 | 772784280 | 4195 | 4200 | 4200 | 4195 | 166 |
| 494 | 20230613 | 110900 | 772087510 | 4200 | 4210 | 4215 | 4200 | 28 |
| 495 | 20230613 | 110800 | 771969875 | 4215 | 4215 | 4215 | 4215 | 0 |
| 496 | 20230613 | 110700 | 771969875 | 4215 | 4200 | 4215 | 4200 | 92 |
| 497 | 20230613 | 110600 | 771582125 | 4215 | 4215 | 4215 | 4215 | 420 |
| 498 | 20230613 | 110500 | 769811825 | 4195 | 4195 | 4195 | 4195 | 0 |
| 499 | 20230613 | 110400 | 769811825 | 4195 | 4200 | 4200 | 4195 | 120 |
| 500 | 20230613 | 110300 | 769308150 | 4215 | 4215 | 4215 | 4215 | 0 |
| 501 | 20230613 | 110200 | 769308150 | 4215 | 4215 | 4215 | 4215 | 0 |
| 502 | 20230613 | 110100 | 769308150 | 4215 | 4215 | 4215 | 4215 | 1 |
| 503 | 20230613 | 110000 | 769303935 | 4195 | 4200 | 4200 | 4195 | 489 |
| 504 | 20230613 | 105900 | 767251080 | 4200 | 4200 | 4200 | 4200 | 0 |
| 505 | 20230613 | 105800 | 767251080 | 4200 | 4200 | 4200 | 4200 | 246 |
| 506 | 20230613 | 105700 | 766217880 | 4200 | 4200 | 4200 | 4195 | 20 |
| 507 | 20230613 | 105600 | 766133885 | 4200 | 4200 | 4200 | 4200 | 21 |
| 508 | 20230613 | 105500 | 766045685 | 4195 | 4200 | 4215 | 4195 | 288 |
| 509 | 20230613 | 105400 | 764835190 | 4200 | 4200 | 4200 | 4200 | 301 |
| 510 | 20230613 | 105300 | 763570990 | 4200 | 4205 | 4205 | 4200 | 4010 |
| 511 | 20230613 | 105200 | 746722880 | 4205 | 4215 | 4215 | 4205 | 2262 |
| 512 | 20230613 | 105100 | 737203925 | 4215 | 4220 | 4220 | 4215 | 117 |
| 513 | 20230613 | 105000 | 736710710 | 4215 | 4220 | 4220 | 4215 | 733 |
| 514 | 20230613 | 104900 | 733621040 | 4225 | 4225 | 4225 | 4220 | 501 |
| 515 | 20230613 | 104800 | 731505870 | 4230 | 4225 | 4230 | 4215 | 17 |
| 516 | 20230613 | 104700 | 731434020 | 4225 | 4225 | 4225 | 4225 | 84 |
| 517 | 20230613 | 104600 | 731079120 | 4230 | 4230 | 4230 | 4230 | 300 |
| 518 | 20230613 | 104500 | 729810120 | 4235 | 4235 | 4235 | 4235 | 0 |
| 519 | 20230613 | 104400 | 729810120 | 4235 | 4230 | 4235 | 4230 | 2 |
| 520 | 20230613 | 104300 | 729801655 | 4235 | 4235 | 4235 | 4235 | 1 |
| 521 | 20230613 | 104200 | 729797420 | 4210 | 4210 | 4210 | 4210 | 0 |
| 522 | 20230613 | 104100 | 729797420 | 4210 | 4210 | 4210 | 4210 | 61 |
| 523 | 20230613 | 104000 | 729540610 | 4210 | 4215 | 4215 | 4210 | 3261 |
| 524 | 20230613 | 103900 | 715801800 | 4220 | 4230 | 4230 | 4220 | 531 |
| 525 | 20230613 | 103800 | 713560625 | 4225 | 4225 | 4225 | 4225 | 0 |
| 526 | 20230613 | 103700 | 713560625 | 4225 | 4225 | 4225 | 4225 | 617 |
| 527 | 20230613 | 103600 | 710953800 | 4225 | 4225 | 4225 | 4225 | 692 |
| 528 | 20230613 | 103500 | 708030100 | 4225 | 4235 | 4235 | 4225 | 25 |
| 529 | 20230613 | 103400 | 707924455 | 4230 | 4240 | 4245 | 4230 | 6398 |
| 530 | 20230613 | 103300 | 680830735 | 4245 | 4255 | 4255 | 4245 | 29 |
| 531 | 20230613 | 103200 | 680707530 | 4255 | 4245 | 4255 | 4245 | 62 |
| 532 | 20230613 | 103100 | 680444330 | 4255 | 4255 | 4255 | 4255 | 0 |
| 533 | 20230613 | 103000 | 680444330 | 4255 | 4260 | 4265 | 4245 | 1284 |
| 534 | 20230613 | 102900 | 674993480 | 4260 | 4260 | 4260 | 4250 | 254 |
| 535 | 20230613 | 102800 | 673913570 | 4265 | 4265 | 4265 | 4265 | 0 |
| 536 | 20230613 | 102700 | 673913570 | 4265 | 4265 | 4265 | 4265 | 0 |
| 537 | 20230613 | 102600 | 673913570 | 4265 | 4260 | 4265 | 4260 | 2 |
| 538 | 20230613 | 102500 | 673905045 | 4265 | 4265 | 4265 | 4265 | 11 |
| 539 | 20230613 | 102400 | 673858130 | 4265 | 4265 | 4265 | 4265 | 100 |
| 540 | 20230613 | 102300 | 673431630 | 4270 | 4270 | 4270 | 4270 | 0 |
| 541 | 20230613 | 102200 | 673431630 | 4270 | 4270 | 4270 | 4270 | 11 |
| 542 | 20230613 | 102100 | 673384660 | 4275 | 4275 | 4275 | 4275 | 1 |
| 543 | 20230613 | 102000 | 673380385 | 4275 | 4275 | 4275 | 4275 | 4408 |
| 544 | 20230613 | 101900 | 654536185 | 4275 | 4265 | 4275 | 4265 | 573 |
| 545 | 20230613 | 101800 | 652092160 | 4250 | 4265 | 4265 | 4250 | 266 |
| 546 | 20230613 | 101700 | 650961210 | 4265 | 4260 | 4265 | 4250 | 286 |
| 547 | 20230613 | 101600 | 649743900 | 4260 | 4255 | 4260 | 4250 | 401 |
| 548 | 20230613 | 101500 | 648035665 | 4260 | 4260 | 4260 | 4260 | 11 |
| 549 | 20230613 | 101400 | 647988805 | 4250 | 4260 | 4260 | 4250 | 1659 |
| 550 | 20230613 | 101300 | 640938045 | 4260 | 4260 | 4260 | 4250 | 159 |
| 551 | 20230613 | 101200 | 640261405 | 4260 | 4265 | 4265 | 4255 | 5 |
| 552 | 20230613 | 101100 | 640240110 | 4265 | 4265 | 4265 | 4265 | 2 |
| 553 | 20230613 | 101000 | 640231580 | 4250 | 4250 | 4250 | 4250 | 165 |
| 554 | 20230613 | 100900 | 639530330 | 4250 | 4250 | 4250 | 4250 | 40 |
| 555 | 20230613 | 100800 | 639360330 | 4250 | 4250 | 4250 | 4250 | 0 |
| 556 | 20230613 | 100700 | 639360330 | 4250 | 4250 | 4250 | 4250 | 0 |
| 557 | 20230613 | 100600 | 639360330 | 4250 | 4250 | 4250 | 4250 | 139 |
| 558 | 20230613 | 100500 | 638769580 | 4250 | 4255 | 4255 | 4250 | 598 |
| 559 | 20230613 | 100400 | 636227785 | 4255 | 4260 | 4260 | 4255 | 1393 |
| 560 | 20230613 | 100300 | 630299165 | 4270 | 4260 | 4270 | 4255 | 528 |
| 561 | 20230613 | 100200 | 628049135 | 4265 | 4275 | 4275 | 4265 | 3702 |
| 562 | 20230613 | 100100 | 612236845 | 4280 | 4300 | 4300 | 4280 | 1757 |
| 563 | 20230613 | 100000 | 604707355 | 4300 | 4295 | 4300 | 4290 | 824 |
| 564 | 20230613 | 095900 | 601167985 | 4295 | 4280 | 4300 | 4270 | 13756 |
| 565 | 20230613 | 095800 | 542095435 | 4280 | 4275 | 4280 | 4275 | 2479 |
| 566 | 20230613 | 095700 | 531489720 | 4275 | 4275 | 4280 | 4275 | 4611 |
| 567 | 20230613 | 095600 | 511763110 | 4275 | 4255 | 4280 | 4255 | 11589 |
| 568 | 20230613 | 095500 | 462280605 | 4250 | 4250 | 4265 | 4250 | 5061 |
| 569 | 20230613 | 095400 | 440722040 | 4250 | 4255 | 4265 | 4250 | 5784 |
| 570 | 20230613 | 095300 | 416088115 | 4255 | 4250 | 4255 | 4250 | 1929 |
| 571 | 20230613 | 095200 | 407886765 | 4255 | 4240 | 4255 | 4240 | 4234 |
| 572 | 20230613 | 095100 | 389905330 | 4240 | 4235 | 4240 | 4235 | 381 |
| 573 | 20230613 | 095000 | 388291545 | 4235 | 4225 | 4235 | 4225 | 4447 |
| 574 | 20230613 | 094900 | 369488135 | 4225 | 4215 | 4225 | 4210 | 1301 |
| 575 | 20230613 | 094800 | 364000425 | 4215 | 4220 | 4220 | 4215 | 360 |
| 576 | 20230613 | 094700 | 362482920 | 4220 | 4220 | 4220 | 4220 | 29 |
| 577 | 20230613 | 094600 | 362360540 | 4220 | 4220 | 4220 | 4220 | 500 |
| 578 | 20230613 | 094500 | 360250540 | 4225 | 4225 | 4225 | 4220 | 3591 |
| 579 | 20230613 | 094400 | 345089565 | 4225 | 4220 | 4225 | 4220 | 325 |
| 580 | 20230613 | 094300 | 343718020 | 4220 | 4220 | 4220 | 4220 | 1256 |
| 581 | 20230613 | 094200 | 338417700 | 4220 | 4215 | 4220 | 4215 | 126 |
| 582 | 20230613 | 094100 | 337886230 | 4220 | 4220 | 4225 | 4220 | 4756 |
| 583 | 20230613 | 094000 | 317815265 | 4220 | 4220 | 4225 | 4220 | 4960 |
| 584 | 20230613 | 093900 | 296882470 | 4220 | 4220 | 4220 | 4220 | 1 |
| 585 | 20230613 | 093800 | 296878250 | 4210 | 4205 | 4210 | 4205 | 341 |
| 586 | 20230613 | 093700 | 295442665 | 4200 | 4200 | 4200 | 4200 | 1280 |
| 587 | 20230613 | 093600 | 290066665 | 4200 | 4200 | 4200 | 4190 | 546 |
| 588 | 20230613 | 093500 | 287776275 | 4195 | 4195 | 4200 | 4195 | 535 |
| 589 | 20230613 | 093400 | 285530750 | 4195 | 4205 | 4205 | 4195 | 315 |
| 590 | 20230613 | 093300 | 284209185 | 4205 | 4215 | 4215 | 4205 | 915 |
| 591 | 20230613 | 093200 | 280354465 | 4210 | 4220 | 4220 | 4210 | 251 |
| 592 | 20230613 | 093100 | 279295285 | 4220 | 4210 | 4220 | 4210 | 2294 |
| 593 | 20230613 | 093000 | 269625850 | 4210 | 4215 | 4220 | 4210 | 3174 |
| 594 | 20230613 | 092900 | 256255950 | 4215 | 4210 | 4215 | 4200 | 1141 |
| 595 | 20230613 | 092800 | 251457120 | 4210 | 4210 | 4220 | 4200 | 3073 |
| 596 | 20230613 | 092700 | 238496430 | 4210 | 4190 | 4210 | 4190 | 10683 |
| 597 | 20230613 | 092600 | 193651590 | 4190 | 4195 | 4195 | 4190 | 227 |
| 598 | 20230613 | 092500 | 192700455 | 4195 | 4195 | 4195 | 4195 | 1 |
| 599 | 20230613 | 092400 | 192696260 | 4195 | 4185 | 4195 | 4180 | 1738 |
| 600 | 20230613 | 092300 | 185414880 | 4180 | 4185 | 4185 | 4180 | 110 |
| 601 | 20230613 | 092200 | 184954975 | 4185 | 4190 | 4190 | 4185 | 160 |
| 602 | 20230613 | 092100 | 184284625 | 4190 | 4195 | 4195 | 4190 | 478 |
| 603 | 20230613 | 092000 | 182281445 | 4195 | 4195 | 4200 | 4190 | 383 |
| 604 | 20230613 | 091900 | 180674790 | 4190 | 4200 | 4200 | 4190 | 467 |
| 605 | 20230613 | 091800 | 178714905 | 4200 | 4170 | 4200 | 4170 | 17004 |
| 606 | 20230613 | 091700 | 107637545 | 4170 | 4165 | 4170 | 4165 | 7 |
| 607 | 20230613 | 091600 | 107608385 | 4165 | 4170 | 4170 | 4165 | 16 |
| 608 | 20230613 | 091500 | 107541690 | 4160 | 4170 | 4170 | 4160 | 9 |
| 609 | 20230613 | 091400 | 107504225 | 4175 | 4160 | 4175 | 4160 | 1400 |
| 610 | 20230613 | 091300 | 101678725 | 4160 | 4160 | 4160 | 4155 | 2926 |
| 611 | 20230613 | 091200 | 89512560 | 4175 | 4170 | 4175 | 4170 | 1020 |
| 612 | 20230613 | 091100 | 85259145 | 4170 | 4165 | 4170 | 4165 | 2707 |
| 613 | 20230613 | 091000 | 73981650 | 4170 | 4165 | 4170 | 4165 | 883 |
| 614 | 20230613 | 090900 | 70303010 | 4165 | 4170 | 4170 | 4165 | 1456 |
| 615 | 20230613 | 090800 | 64237410 | 4170 | 4180 | 4180 | 4170 | 841 |
| 616 | 20230613 | 090700 | 60727870 | 4180 | 4175 | 4180 | 4170 | 368 |
| 617 | 20230613 | 090600 | 59192230 | 4180 | 4175 | 4180 | 4175 | 1414 |
| 618 | 20230613 | 090500 | 53285780 | 4175 | 4170 | 4180 | 4160 | 2983 |
| 619 | 20230613 | 090400 | 40838100 | 4170 | 4155 | 4170 | 4155 | 1655 |
| 620 | 20230613 | 090300 | 33952520 | 4150 | 4155 | 4155 | 4150 | 737 |
| 621 | 20230613 | 090200 | 30890345 | 4155 | 4145 | 4155 | 4145 | 659 |
| 622 | 20230613 | 090100 | 28155705 | 4140 | 4140 | 4140 | 4140 | 83 |
| 623 | 20230613 | 090000 | 27812085 | 4140 | 4135 | 4140 | 4135 | 6725 |