29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 190200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 7206 |
| 3 | 20230613 | 190100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 4 | 20230613 | 190000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 5 | 20230613 | 185900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 6 | 20230613 | 185800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 7 | 20230613 | 185700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 8 | 20230613 | 185600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 9 | 20230613 | 185500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 10 | 20230613 | 185400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 11 | 20230613 | 185300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 12 | 20230613 | 185200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 13 | 20230613 | 185100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 14 | 20230613 | 185000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 15 | 20230613 | 184900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 16 | 20230613 | 184800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 17 | 20230613 | 184700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 18 | 20230613 | 184600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 19 | 20230613 | 184500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 20 | 20230613 | 184400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 21 | 20230613 | 184300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 22 | 20230613 | 184200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 23 | 20230613 | 184100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 24 | 20230613 | 184000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 25 | 20230613 | 183900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 26 | 20230613 | 183800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 27 | 20230613 | 183700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 28 | 20230613 | 183600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 29 | 20230613 | 183500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 30 | 20230613 | 183400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 31 | 20230613 | 183300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 32 | 20230613 | 183200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 7206 |
| 33 | 20230613 | 183100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 34 | 20230613 | 183000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 35 | 20230613 | 182900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 36 | 20230613 | 182800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 37 | 20230613 | 182700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 38 | 20230613 | 182600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 39 | 20230613 | 182500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 40 | 20230613 | 182400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 41 | 20230613 | 182300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 42 | 20230613 | 182200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 43 | 20230613 | 182100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 44 | 20230613 | 182000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 45 | 20230613 | 181900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 46 | 20230613 | 181800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 47 | 20230613 | 181700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 48 | 20230613 | 181600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 49 | 20230613 | 181500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 50 | 20230613 | 181400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 51 | 20230613 | 181300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 52 | 20230613 | 181200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 53 | 20230613 | 181100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 54 | 20230613 | 181000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 55 | 20230613 | 180900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 56 | 20230613 | 180800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 57 | 20230613 | 180700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 58 | 20230613 | 180600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 59 | 20230613 | 180500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 60 | 20230613 | 180400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 61 | 20230613 | 180300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 62 | 20230613 | 180200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 7206 |
| 63 | 20230613 | 180100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 64 | 20230613 | 180000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 65 | 20230613 | 175900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 66 | 20230613 | 175800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 67 | 20230613 | 175700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 68 | 20230613 | 175600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 69 | 20230613 | 175500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 70 | 20230613 | 175400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 71 | 20230613 | 175300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 72 | 20230613 | 175200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 73 | 20230613 | 175100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 74 | 20230613 | 175000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 75 | 20230613 | 174900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 76 | 20230613 | 174800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 77 | 20230613 | 174700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 78 | 20230613 | 174600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 79 | 20230613 | 174500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 80 | 20230613 | 174400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 81 | 20230613 | 174300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 82 | 20230613 | 174200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 83 | 20230613 | 174100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 84 | 20230613 | 174000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 85 | 20230613 | 173900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 86 | 20230613 | 173800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 87 | 20230613 | 173700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 88 | 20230613 | 173600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 89 | 20230613 | 173500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 90 | 20230613 | 173400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 91 | 20230613 | 173300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 92 | 20230613 | 173200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 7206 |
| 93 | 20230613 | 173100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 94 | 20230613 | 173000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 95 | 20230613 | 172900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 96 | 20230613 | 172800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 97 | 20230613 | 172700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 98 | 20230613 | 172600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 99 | 20230613 | 172500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 100 | 20230613 | 172400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 101 | 20230613 | 172300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 102 | 20230613 | 172200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 103 | 20230613 | 172100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 104 | 20230613 | 172000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 105 | 20230613 | 171900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 106 | 20230613 | 171800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 107 | 20230613 | 171700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 108 | 20230613 | 171600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 109 | 20230613 | 171500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 110 | 20230613 | 171400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 111 | 20230613 | 171300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 112 | 20230613 | 171200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 113 | 20230613 | 171100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 114 | 20230613 | 171000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 115 | 20230613 | 170900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 116 | 20230613 | 170800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 117 | 20230613 | 170700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 118 | 20230613 | 170600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 119 | 20230613 | 170500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 120 | 20230613 | 170400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 121 | 20230613 | 170300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 122 | 20230613 | 170200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 7206 |
| 123 | 20230613 | 170100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 124 | 20230613 | 170000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 125 | 20230613 | 165900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 126 | 20230613 | 165800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 127 | 20230613 | 165700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 128 | 20230613 | 165600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 129 | 20230613 | 165500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 130 | 20230613 | 165400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 131 | 20230613 | 165300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 132 | 20230613 | 165200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 133 | 20230613 | 165100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 134 | 20230613 | 165000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 135 | 20230613 | 164900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 136 | 20230613 | 164800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 137 | 20230613 | 164700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 138 | 20230613 | 164600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 139 | 20230613 | 164500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 140 | 20230613 | 164400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 141 | 20230613 | 164300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 142 | 20230613 | 164200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 143 | 20230613 | 164100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 144 | 20230613 | 164000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 145 | 20230613 | 163900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 146 | 20230613 | 163800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 147 | 20230613 | 163700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 148 | 20230613 | 163600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 149 | 20230613 | 163500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 150 | 20230613 | 163400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 151 | 20230613 | 163300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 152 | 20230613 | 163200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 7206 |
| 153 | 20230613 | 163100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 154 | 20230613 | 163000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 155 | 20230613 | 162900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 156 | 20230613 | 162800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 157 | 20230613 | 162700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 158 | 20230613 | 162600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 159 | 20230613 | 162500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 160 | 20230613 | 162400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 161 | 20230613 | 162300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 162 | 20230613 | 162200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 163 | 20230613 | 162100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 164 | 20230613 | 162000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 165 | 20230613 | 161900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 166 | 20230613 | 161800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 167 | 20230613 | 161700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 168 | 20230613 | 161600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 169 | 20230613 | 161500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 170 | 20230613 | 161400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 171 | 20230613 | 161300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 172 | 20230613 | 161200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 173 | 20230613 | 161100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 174 | 20230613 | 161000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 175 | 20230613 | 160900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 176 | 20230613 | 160800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 177 | 20230613 | 160700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 178 | 20230613 | 160600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 179 | 20230613 | 160500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 180 | 20230613 | 160400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 181 | 20230613 | 160300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 182 | 20230613 | 160200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 7206 |
| 183 | 20230613 | 160100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 184 | 20230613 | 160000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 185 | 20230613 | 155900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 186 | 20230613 | 155800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 187 | 20230613 | 155700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 188 | 20230613 | 155600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 189 | 20230613 | 155500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 190 | 20230613 | 155400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 191 | 20230613 | 155300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 192 | 20230613 | 155200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 193 | 20230613 | 155100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 194 | 20230613 | 155000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 195 | 20230613 | 154900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 196 | 20230613 | 154800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 197 | 20230613 | 154700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 198 | 20230613 | 154600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 199 | 20230613 | 154500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 200 | 20230613 | 154400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 201 | 20230613 | 154300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 202 | 20230613 | 154200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 203 | 20230613 | 154100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 204 | 20230613 | 154000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 205 | 20230613 | 153900 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 206 | 20230613 | 153800 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 207 | 20230613 | 153700 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 208 | 20230613 | 153600 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 209 | 20230613 | 153500 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 210 | 20230613 | 153400 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 211 | 20230613 | 153300 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 212 | 20230613 | 153200 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 7206 |
| 213 | 20230613 | 153100 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 0 |
| 214 | 20230613 | 153000 | 1277520370 | 4145 | 4145 | 4145 | 4145 | 7206 |
| 215 | 20230613 | 152900 | 1247651500 | 4165 | 4165 | 4165 | 4165 | 0 |
| 216 | 20230613 | 152800 | 1247651500 | 4165 | 4165 | 4165 | 4165 | 0 |
| 217 | 20230613 | 152700 | 1247651500 | 4165 | 4165 | 4165 | 4165 | 0 |
| 218 | 20230613 | 152600 | 1247651500 | 4165 | 4165 | 4165 | 4165 | 0 |
| 219 | 20230613 | 152500 | 1247651500 | 4165 | 4165 | 4165 | 4165 | 0 |
| 220 | 20230613 | 152400 | 1247651500 | 4165 | 4165 | 4165 | 4165 | 0 |
| 221 | 20230613 | 152300 | 1247651500 | 4165 | 4165 | 4165 | 4165 | 0 |
| 222 | 20230613 | 152200 | 1247651500 | 4165 | 4165 | 4165 | 4165 | 0 |
| 223 | 20230613 | 152100 | 1247651500 | 4165 | 4165 | 4165 | 4165 | 0 |
| 224 | 20230613 | 152000 | 1247651500 | 4165 | 4165 | 4165 | 4165 | 0 |
| 225 | 20230613 | 151900 | 1247651500 | 4165 | 4155 | 4170 | 4145 | 1752 |
| 226 | 20230613 | 151800 | 1240377340 | 4155 | 4170 | 4170 | 4155 | 3192 |
| 227 | 20230613 | 151700 | 1227104230 | 4165 | 4170 | 4170 | 4165 | 142 |
| 228 | 20230613 | 151600 | 1226512590 | 4170 | 4170 | 4170 | 4165 | 355 |
| 229 | 20230613 | 151500 | 1225032295 | 4170 | 4165 | 4170 | 4165 | 395 |
| 230 | 20230613 | 151400 | 1223385555 | 4165 | 4165 | 4165 | 4160 | 321 |
| 231 | 20230613 | 151300 | 1222048690 | 4165 | 4165 | 4165 | 4165 | 44 |
| 232 | 20230613 | 151200 | 1221865430 | 4170 | 4175 | 4175 | 4165 | 401 |
| 233 | 20230613 | 151100 | 1220193860 | 4160 | 4170 | 4175 | 4160 | 817 |
| 234 | 20230613 | 151000 | 1216791905 | 4170 | 4170 | 4175 | 4170 | 307 |
| 235 | 20230613 | 150900 | 1215511045 | 4170 | 4165 | 4170 | 4165 | 153 |
| 236 | 20230613 | 150800 | 1214873615 | 4170 | 4170 | 4175 | 4170 | 127 |
| 237 | 20230613 | 150700 | 1214343870 | 4170 | 4160 | 4170 | 4160 | 253 |
| 238 | 20230613 | 150600 | 1213289210 | 4160 | 4165 | 4165 | 4155 | 2009 |
| 239 | 20230613 | 150500 | 1204930860 | 4170 | 4165 | 4170 | 4165 | 297 |
| 240 | 20230613 | 150400 | 1203693095 | 4165 | 4175 | 4175 | 4165 | 373 |
| 241 | 20230613 | 150300 | 1202136860 | 4170 | 4170 | 4170 | 4165 | 871 |
| 242 | 20230613 | 150200 | 1198507765 | 4170 | 4170 | 4170 | 4170 | 304 |
| 243 | 20230613 | 150100 | 1197240085 | 4170 | 4170 | 4170 | 4170 | 244 |
| 244 | 20230613 | 150000 | 1196222605 | 4170 | 4175 | 4175 | 4165 | 347 |
| 245 | 20230613 | 145900 | 1194775035 | 4170 | 4175 | 4175 | 4170 | 216 |
| 246 | 20230613 | 145800 | 1193873245 | 4175 | 4170 | 4175 | 4170 | 164 |
| 247 | 20230613 | 145700 | 1193188690 | 4170 | 4165 | 4170 | 4165 | 432 |
| 248 | 20230613 | 145600 | 1191388020 | 4165 | 4170 | 4170 | 4165 | 304 |
| 249 | 20230613 | 145500 | 1190120390 | 4170 | 4175 | 4180 | 4170 | 958 |
| 250 | 20230613 | 145400 | 1186125065 | 4175 | 4175 | 4175 | 4175 | 162 |
| 251 | 20230613 | 145300 | 1185448715 | 4175 | 4175 | 4175 | 4170 | 418 |
| 252 | 20230613 | 145200 | 1183704415 | 4175 | 4175 | 4175 | 4175 | 416 |
| 253 | 20230613 | 145100 | 1181967615 | 4175 | 4180 | 4180 | 4175 | 536 |
| 254 | 20230613 | 145000 | 1179729145 | 4175 | 4180 | 4180 | 4175 | 235 |
| 255 | 20230613 | 144900 | 1178747055 | 4180 | 4170 | 4180 | 4170 | 1274 |
| 256 | 20230613 | 144800 | 1173428195 | 4170 | 4175 | 4175 | 4170 | 337 |
| 257 | 20230613 | 144700 | 1172021375 | 4175 | 4175 | 4175 | 4170 | 130 |
| 258 | 20230613 | 144600 | 1171478900 | 4180 | 4175 | 4180 | 4170 | 403 |
| 259 | 20230613 | 144500 | 1169795865 | 4175 | 4175 | 4175 | 4175 | 290 |
| 260 | 20230613 | 144400 | 1168585115 | 4170 | 4175 | 4175 | 4170 | 909 |
| 261 | 20230613 | 144300 | 1164790200 | 4175 | 4180 | 4180 | 4175 | 409 |
| 262 | 20230613 | 144200 | 1163080780 | 4180 | 4180 | 4180 | 4180 | 1 |
| 263 | 20230613 | 144100 | 1163076600 | 4170 | 4175 | 4175 | 4170 | 186 |
| 264 | 20230613 | 144000 | 1162300220 | 4175 | 4180 | 4180 | 4175 | 2053 |
| 265 | 20230613 | 143900 | 1153727980 | 4175 | 4180 | 4180 | 4175 | 435 |
| 266 | 20230613 | 143800 | 1151911185 | 4180 | 4175 | 4180 | 4175 | 235 |
| 267 | 20230613 | 143700 | 1150928890 | 4180 | 4175 | 4180 | 4175 | 306 |
| 268 | 20230613 | 143600 | 1149650555 | 4180 | 4185 | 4185 | 4180 | 432 |
| 269 | 20230613 | 143500 | 1147844120 | 4180 | 4180 | 4180 | 4180 | 690 |
| 270 | 20230613 | 143400 | 1144959920 | 4180 | 4185 | 4185 | 4180 | 431 |
| 271 | 20230613 | 143300 | 1143156635 | 4185 | 4185 | 4185 | 4185 | 683 |
| 272 | 20230613 | 143200 | 1140298280 | 4185 | 4185 | 4185 | 4185 | 1310 |
| 273 | 20230613 | 143100 | 1134815930 | 4185 | 4185 | 4190 | 4185 | 1298 |
| 274 | 20230613 | 143000 | 1129382920 | 4185 | 4185 | 4185 | 4185 | 71 |
| 275 | 20230613 | 142900 | 1129085785 | 4170 | 4170 | 4170 | 4170 | 2000 |
| 276 | 20230613 | 142800 | 1120745785 | 4190 | 4185 | 4190 | 4160 | 1582 |
| 277 | 20230613 | 142700 | 1114146190 | 4185 | 4185 | 4190 | 4185 | 1531 |
| 278 | 20230613 | 142600 | 1107738250 | 4185 | 4185 | 4190 | 4185 | 805 |
| 279 | 20230613 | 142500 | 1104367825 | 4185 | 4180 | 4185 | 4175 | 1472 |
| 280 | 20230613 | 142400 | 1098213960 | 4185 | 4185 | 4185 | 4180 | 1563 |
| 281 | 20230613 | 142300 | 1091673460 | 4180 | 4180 | 4180 | 4180 | 27 |
| 282 | 20230613 | 142200 | 1091560600 | 4185 | 4185 | 4185 | 4180 | 787 |
| 283 | 20230613 | 142100 | 1088267530 | 4180 | 4190 | 4190 | 4180 | 1693 |
| 284 | 20230613 | 142000 | 1081180890 | 4185 | 4185 | 4185 | 4185 | 2053 |
| 285 | 20230613 | 141900 | 1072589085 | 4190 | 4180 | 4190 | 4180 | 4899 |
| 286 | 20230613 | 141800 | 1052098340 | 4175 | 4180 | 4180 | 4175 | 135 |
| 287 | 20230613 | 141700 | 1051534045 | 4175 | 4180 | 4185 | 4175 | 3258 |
| 288 | 20230613 | 141600 | 1037920430 | 4180 | 4180 | 4180 | 4180 | 2154 |
| 289 | 20230613 | 141500 | 1028916710 | 4175 | 4180 | 4180 | 4175 | 667 |
| 290 | 20230613 | 141400 | 1026130350 | 4170 | 4175 | 4175 | 4170 | 61 |
| 291 | 20230613 | 141300 | 1025875720 | 4165 | 4175 | 4175 | 4165 | 1634 |
| 292 | 20230613 | 141200 | 1019055430 | 4175 | 4180 | 4180 | 4175 | 1578 |
| 293 | 20230613 | 141100 | 1012464885 | 4175 | 4180 | 4180 | 4175 | 100 |
| 294 | 20230613 | 141000 | 1012047180 | 4180 | 4180 | 4180 | 4180 | 286 |
| 295 | 20230613 | 140900 | 1010851700 | 4180 | 4180 | 4180 | 4180 | 216 |
| 296 | 20230613 | 140800 | 1009948820 | 4175 | 4170 | 4175 | 4170 | 491 |
| 297 | 20230613 | 140700 | 1007901300 | 4170 | 4180 | 4180 | 4170 | 834 |
| 298 | 20230613 | 140600 | 1004415250 | 4180 | 4180 | 4185 | 4180 | 812 |
| 299 | 20230613 | 140500 | 1001020800 | 4180 | 4170 | 4185 | 4170 | 7968 |
| 300 | 20230613 | 140400 | 967713335 | 4175 | 4170 | 4175 | 4170 | 835 |
| 301 | 20230613 | 140300 | 964228210 | 4170 | 4175 | 4175 | 4170 | 2145 |
| 302 | 20230613 | 140200 | 955272885 | 4170 | 4175 | 4175 | 4170 | 2735 |
| 303 | 20230613 | 140100 | 943864610 | 4170 | 4170 | 4175 | 4170 | 944 |
| 304 | 20230613 | 140000 | 939926160 | 4170 | 4175 | 4175 | 4170 | 339 |
| 305 | 20230613 | 135900 | 938511100 | 4175 | 4170 | 4175 | 4170 | 43 |
| 306 | 20230613 | 135800 | 938331580 | 4170 | 4175 | 4175 | 4170 | 1111 |
| 307 | 20230613 | 135700 | 933697615 | 4170 | 4165 | 4170 | 4165 | 6721 |
| 308 | 20230613 | 135600 | 905672720 | 4165 | 4170 | 4170 | 4165 | 788 |
| 309 | 20230613 | 135500 | 902387035 | 4170 | 4170 | 4170 | 4165 | 391 |
| 310 | 20230613 | 135400 | 900756590 | 4165 | 4165 | 4170 | 4165 | 1269 |
| 311 | 20230613 | 135300 | 895470030 | 4165 | 4165 | 4170 | 4160 | 1984 |
| 312 | 20230613 | 135200 | 887206410 | 4165 | 4170 | 4170 | 4165 | 335 |
| 313 | 20230613 | 135100 | 885809960 | 4165 | 4160 | 4165 | 4160 | 4125 |
| 314 | 20230613 | 135000 | 868633395 | 4160 | 4165 | 4165 | 4160 | 101 |
| 315 | 20230613 | 134900 | 868212880 | 4165 | 4165 | 4165 | 4160 | 357 |
| 316 | 20230613 | 134800 | 866726120 | 4165 | 4160 | 4165 | 4160 | 1142 |
| 317 | 20230613 | 134700 | 861974640 | 4160 | 4165 | 4165 | 4160 | 97 |
| 318 | 20230613 | 134600 | 861570735 | 4165 | 4165 | 4170 | 4165 | 1603 |
| 319 | 20230613 | 134500 | 854893570 | 4165 | 4150 | 4165 | 4150 | 12575 |
| 320 | 20230613 | 134400 | 802563340 | 4150 | 4150 | 4150 | 4150 | 3368 |
| 321 | 20230613 | 134300 | 788586140 | 4150 | 4150 | 4150 | 4150 | 327 |
| 322 | 20230613 | 134200 | 787229090 | 4150 | 4145 | 4150 | 4145 | 28 |
| 323 | 20230613 | 134100 | 787113025 | 4145 | 4145 | 4145 | 4145 | 343 |
| 324 | 20230613 | 134000 | 785691290 | 4140 | 4145 | 4145 | 4140 | 218 |
| 325 | 20230613 | 133900 | 784787685 | 4145 | 4145 | 4145 | 4145 | 286 |
| 326 | 20230613 | 133800 | 783602215 | 4140 | 4140 | 4140 | 4140 | 0 |
| 327 | 20230613 | 133700 | 783602215 | 4140 | 4140 | 4140 | 4140 | 234 |
| 328 | 20230613 | 133600 | 782633455 | 4140 | 4140 | 4140 | 4140 | 287 |
| 329 | 20230613 | 133500 | 781445275 | 4140 | 4140 | 4140 | 4140 | 51 |
| 330 | 20230613 | 133400 | 781234135 | 4140 | 4140 | 4140 | 4140 | 0 |
| 331 | 20230613 | 133300 | 781234135 | 4140 | 4140 | 4140 | 4140 | 0 |
| 332 | 20230613 | 133200 | 781234135 | 4140 | 4140 | 4140 | 4140 | 440 |
| 333 | 20230613 | 133100 | 779412535 | 4140 | 4140 | 4140 | 4140 | 0 |
| 334 | 20230613 | 133000 | 779412535 | 4140 | 4140 | 4140 | 4140 | 0 |
| 335 | 20230613 | 132900 | 779412535 | 4140 | 4140 | 4140 | 4140 | 0 |
| 336 | 20230613 | 132800 | 779412535 | 4140 | 4140 | 4140 | 4140 | 1 |
| 337 | 20230613 | 132700 | 779408395 | 4140 | 4140 | 4140 | 4140 | 305 |
| 338 | 20230613 | 132600 | 778145695 | 4140 | 4140 | 4140 | 4140 | 100 |
| 339 | 20230613 | 132500 | 777731695 | 4140 | 4140 | 4140 | 4140 | 26 |
| 340 | 20230613 | 132400 | 777624055 | 4140 | 4140 | 4145 | 4140 | 4077 |
| 341 | 20230613 | 132300 | 760731010 | 4140 | 4140 | 4140 | 4140 | 654 |
| 342 | 20230613 | 132200 | 758023450 | 4140 | 4140 | 4140 | 4140 | 3199 |
| 343 | 20230613 | 132100 | 744779590 | 4135 | 4135 | 4135 | 4135 | 7 |
| 344 | 20230613 | 132000 | 744750645 | 4135 | 4135 | 4135 | 4135 | 5 |
| 345 | 20230613 | 131900 | 744729970 | 4140 | 4135 | 4140 | 4135 | 600 |
| 346 | 20230613 | 131800 | 742247985 | 4130 | 4130 | 4130 | 4130 | 0 |
| 347 | 20230613 | 131700 | 742247985 | 4130 | 4135 | 4135 | 4130 | 87 |
| 348 | 20230613 | 131600 | 741888290 | 4135 | 4135 | 4135 | 4135 | 0 |
| 349 | 20230613 | 131500 | 741888290 | 4135 | 4135 | 4135 | 4135 | 0 |
| 350 | 20230613 | 131400 | 741888290 | 4135 | 4135 | 4135 | 4135 | 1082 |
| 351 | 20230613 | 131300 | 737414220 | 4140 | 4135 | 4140 | 4135 | 45 |
| 352 | 20230613 | 131200 | 737228140 | 4135 | 4135 | 4135 | 4135 | 601 |
| 353 | 20230613 | 131100 | 734743005 | 4135 | 4135 | 4135 | 4135 | 607 |
| 354 | 20230613 | 131000 | 732233060 | 4135 | 4135 | 4135 | 4135 | 103 |
| 355 | 20230613 | 130900 | 731807155 | 4135 | 4135 | 4135 | 4135 | 0 |
| 356 | 20230613 | 130800 | 731807155 | 4135 | 4135 | 4135 | 4135 | 0 |
| 357 | 20230613 | 130700 | 731807155 | 4135 | 4135 | 4135 | 4135 | 45 |
| 358 | 20230613 | 130600 | 731621080 | 4140 | 4140 | 4140 | 4140 | 0 |
| 359 | 20230613 | 130500 | 731621080 | 4140 | 4140 | 4140 | 4140 | 0 |
| 360 | 20230613 | 130400 | 731621080 | 4140 | 4140 | 4140 | 4140 | 0 |
| 361 | 20230613 | 130300 | 731621080 | 4140 | 4140 | 4140 | 4140 | 0 |
| 362 | 20230613 | 130200 | 731621080 | 4140 | 4140 | 4140 | 4140 | 1 |
| 363 | 20230613 | 130100 | 731616940 | 4130 | 4130 | 4130 | 4130 | 0 |
| 364 | 20230613 | 130000 | 731616940 | 4130 | 4130 | 4130 | 4130 | 0 |
| 365 | 20230613 | 125900 | 731616940 | 4130 | 4140 | 4140 | 4130 | 63 |
| 366 | 20230613 | 125800 | 731356740 | 4130 | 4130 | 4130 | 4130 | 0 |
| 367 | 20230613 | 125700 | 731356740 | 4130 | 4135 | 4135 | 4130 | 70 |
| 368 | 20230613 | 125600 | 731067300 | 4140 | 4140 | 4140 | 4140 | 0 |
| 369 | 20230613 | 125500 | 731067300 | 4140 | 4140 | 4140 | 4135 | 212 |
| 370 | 20230613 | 125400 | 730189625 | 4135 | 4135 | 4135 | 4135 | 47 |
| 371 | 20230613 | 125300 | 729995280 | 4135 | 4135 | 4135 | 4135 | 0 |
| 372 | 20230613 | 125200 | 729995280 | 4135 | 4135 | 4135 | 4135 | 0 |
| 373 | 20230613 | 125100 | 729995280 | 4135 | 4135 | 4135 | 4135 | 100 |
| 374 | 20230613 | 125000 | 729581780 | 4135 | 4135 | 4135 | 4135 | 0 |
| 375 | 20230613 | 124900 | 729581780 | 4135 | 4135 | 4135 | 4135 | 0 |
| 376 | 20230613 | 124800 | 729581780 | 4135 | 4135 | 4135 | 4135 | 1 |
| 377 | 20230613 | 124700 | 729577645 | 4135 | 4135 | 4135 | 4135 | 0 |
| 378 | 20230613 | 124600 | 729577645 | 4135 | 4135 | 4135 | 4135 | 473 |
| 379 | 20230613 | 124500 | 727621790 | 4135 | 4135 | 4135 | 4135 | 124 |
| 380 | 20230613 | 124400 | 727109050 | 4135 | 4135 | 4135 | 4135 | 190 |
| 381 | 20230613 | 124300 | 726323400 | 4140 | 4140 | 4140 | 4130 | 1101 |
| 382 | 20230613 | 124200 | 721772185 | 4135 | 4140 | 4140 | 4135 | 215 |
| 383 | 20230613 | 124100 | 720882160 | 4140 | 4140 | 4140 | 4140 | 0 |
| 384 | 20230613 | 124000 | 720882160 | 4140 | 4140 | 4140 | 4140 | 1 |
| 385 | 20230613 | 123900 | 720878020 | 4135 | 4135 | 4135 | 4135 | 181 |
| 386 | 20230613 | 123800 | 720129585 | 4135 | 4135 | 4135 | 4135 | 1000 |
| 387 | 20230613 | 123700 | 715994585 | 4135 | 4140 | 4140 | 4135 | 121 |
| 388 | 20230613 | 123600 | 715494000 | 4140 | 4140 | 4140 | 4140 | 0 |
| 389 | 20230613 | 123500 | 715494000 | 4140 | 4140 | 4140 | 4140 | 1 |
| 390 | 20230613 | 123400 | 715489860 | 4140 | 4140 | 4140 | 4140 | 0 |
| 391 | 20230613 | 123300 | 715489860 | 4140 | 4140 | 4140 | 4140 | 951 |
| 392 | 20230613 | 123200 | 711552720 | 4135 | 4135 | 4135 | 4135 | 0 |
| 393 | 20230613 | 123100 | 711552720 | 4135 | 4135 | 4140 | 4135 | 632 |
| 394 | 20230613 | 123000 | 708937490 | 4135 | 4135 | 4135 | 4135 | 400 |
| 395 | 20230613 | 122900 | 707283490 | 4140 | 4140 | 4140 | 4140 | 151 |
| 396 | 20230613 | 122800 | 706658350 | 4140 | 4135 | 4140 | 4135 | 34 |
| 397 | 20230613 | 122700 | 706517755 | 4130 | 4130 | 4130 | 4130 | 0 |
| 398 | 20230613 | 122600 | 706517755 | 4130 | 4135 | 4135 | 4130 | 4 |
| 399 | 20230613 | 122500 | 706501225 | 4130 | 4130 | 4130 | 4130 | 0 |
| 400 | 20230613 | 122400 | 706501225 | 4130 | 4140 | 4140 | 4130 | 701 |
| 401 | 20230613 | 122300 | 703605190 | 4140 | 4140 | 4140 | 4140 | 0 |
| 402 | 20230613 | 122200 | 703605190 | 4140 | 4140 | 4140 | 4140 | 4 |
| 403 | 20230613 | 122100 | 703588630 | 4135 | 4135 | 4135 | 4135 | 4 |
| 404 | 20230613 | 122000 | 703572090 | 4130 | 4130 | 4130 | 4130 | 100 |
| 405 | 20230613 | 121900 | 703159090 | 4130 | 4130 | 4130 | 4130 | 250 |
| 406 | 20230613 | 121800 | 702126590 | 4130 | 4130 | 4130 | 4130 | 0 |
| 407 | 20230613 | 121700 | 702126590 | 4130 | 4135 | 4135 | 4130 | 400 |
| 408 | 20230613 | 121600 | 700474475 | 4140 | 4140 | 4140 | 4140 | 13 |
| 409 | 20230613 | 121500 | 700420655 | 4140 | 4140 | 4140 | 4140 | 54 |
| 410 | 20230613 | 121400 | 700197095 | 4145 | 4135 | 4145 | 4130 | 402 |
| 411 | 20230613 | 121300 | 698533240 | 4130 | 4130 | 4130 | 4130 | 0 |
| 412 | 20230613 | 121200 | 698533240 | 4130 | 4130 | 4130 | 4130 | 43 |
| 413 | 20230613 | 121100 | 698355650 | 4130 | 4130 | 4130 | 4130 | 10 |
| 414 | 20230613 | 121000 | 698314350 | 4130 | 4130 | 4130 | 4130 | 0 |
| 415 | 20230613 | 120900 | 698314350 | 4130 | 4130 | 4130 | 4130 | 153 |
| 416 | 20230613 | 120800 | 697682460 | 4130 | 4130 | 4130 | 4130 | 0 |
| 417 | 20230613 | 120700 | 697682460 | 4130 | 4130 | 4130 | 4130 | 30 |
| 418 | 20230613 | 120600 | 697558560 | 4135 | 4135 | 4135 | 4135 | 500 |
| 419 | 20230613 | 120500 | 695491060 | 4140 | 4140 | 4140 | 4140 | 0 |
| 420 | 20230613 | 120400 | 695491060 | 4140 | 4140 | 4140 | 4140 | 0 |
| 421 | 20230613 | 120300 | 695491060 | 4140 | 4140 | 4140 | 4140 | 0 |
| 422 | 20230613 | 120200 | 695491060 | 4140 | 4140 | 4140 | 4140 | 1 |
| 423 | 20230613 | 120100 | 695486920 | 4125 | 4120 | 4125 | 4120 | 1106 |
| 424 | 20230613 | 120000 | 690928720 | 4120 | 4120 | 4120 | 4120 | 25 |
| 425 | 20230613 | 115900 | 690825720 | 4120 | 4125 | 4125 | 4120 | 30 |
| 426 | 20230613 | 115800 | 690702095 | 4125 | 4125 | 4125 | 4125 | 0 |
| 427 | 20230613 | 115700 | 690702095 | 4125 | 4125 | 4125 | 4125 | 689 |
| 428 | 20230613 | 115600 | 687859970 | 4125 | 4125 | 4125 | 4125 | 30 |
| 429 | 20230613 | 115500 | 687736220 | 4120 | 4135 | 4135 | 4120 | 1050 |
| 430 | 20230613 | 115400 | 683405540 | 4135 | 4135 | 4135 | 4135 | 4 |
| 431 | 20230613 | 115300 | 683389000 | 4140 | 4140 | 4140 | 4140 | 0 |
| 432 | 20230613 | 115200 | 683389000 | 4140 | 4140 | 4140 | 4140 | 0 |
| 433 | 20230613 | 115100 | 683389000 | 4140 | 4140 | 4140 | 4140 | 0 |
| 434 | 20230613 | 115000 | 683389000 | 4140 | 4140 | 4140 | 4140 | 0 |
| 435 | 20230613 | 114900 | 683389000 | 4140 | 4130 | 4140 | 4130 | 6 |
| 436 | 20230613 | 114800 | 683364190 | 4125 | 4130 | 4130 | 4125 | 1480 |
| 437 | 20230613 | 114700 | 677257720 | 4130 | 4140 | 4140 | 4130 | 303 |
| 438 | 20230613 | 114600 | 676006300 | 4140 | 4130 | 4140 | 4130 | 730 |
| 439 | 20230613 | 114500 | 672989100 | 4140 | 4140 | 4140 | 4140 | 0 |
| 440 | 20230613 | 114400 | 672989100 | 4140 | 4140 | 4140 | 4140 | 1 |
| 441 | 20230613 | 114300 | 672984960 | 4130 | 4130 | 4130 | 4130 | 1 |
| 442 | 20230613 | 114200 | 672980830 | 4130 | 4130 | 4130 | 4130 | 25 |
| 443 | 20230613 | 114100 | 672877580 | 4140 | 4140 | 4140 | 4140 | 0 |
| 444 | 20230613 | 114000 | 672877580 | 4140 | 4140 | 4140 | 4140 | 1 |
| 445 | 20230613 | 113900 | 672873440 | 4130 | 4135 | 4135 | 4130 | 385 |
| 446 | 20230613 | 113800 | 671281850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 447 | 20230613 | 113700 | 671281850 | 4140 | 4140 | 4140 | 4140 | 0 |
| 448 | 20230613 | 113600 | 671281850 | 4140 | 4140 | 4140 | 4140 | 1 |
| 449 | 20230613 | 113500 | 671277710 | 4130 | 4130 | 4130 | 4130 | 1 |
| 450 | 20230613 | 113400 | 671273580 | 4145 | 4145 | 4145 | 4145 | 0 |
| 451 | 20230613 | 113300 | 671273580 | 4145 | 4145 | 4145 | 4145 | 0 |
| 452 | 20230613 | 113200 | 671273580 | 4145 | 4145 | 4145 | 4145 | 0 |
| 453 | 20230613 | 113100 | 671273580 | 4145 | 4140 | 4145 | 4135 | 864 |
| 454 | 20230613 | 113000 | 667700645 | 4140 | 4140 | 4145 | 4140 | 60 |
| 455 | 20230613 | 112900 | 667452195 | 4145 | 4140 | 4145 | 4140 | 946 |
| 456 | 20230613 | 112800 | 663532955 | 4140 | 4140 | 4140 | 4140 | 120 |
| 457 | 20230613 | 112700 | 663036155 | 4145 | 4145 | 4145 | 4145 | 1 |
| 458 | 20230613 | 112600 | 663032010 | 4145 | 4145 | 4145 | 4145 | 0 |
| 459 | 20230613 | 112500 | 663032010 | 4145 | 4145 | 4145 | 4145 | 0 |
| 460 | 20230613 | 112400 | 663032010 | 4145 | 4140 | 4145 | 4140 | 280 |
| 461 | 20230613 | 112300 | 661871810 | 4140 | 4140 | 4140 | 4140 | 0 |
| 462 | 20230613 | 112200 | 661871810 | 4140 | 4135 | 4140 | 4135 | 225 |
| 463 | 20230613 | 112100 | 660940330 | 4140 | 4140 | 4140 | 4140 | 0 |
| 464 | 20230613 | 112000 | 660940330 | 4140 | 4135 | 4140 | 4135 | 101 |
| 465 | 20230613 | 111900 | 660522690 | 4140 | 4140 | 4140 | 4140 | 0 |
| 466 | 20230613 | 111800 | 660522690 | 4140 | 4140 | 4140 | 4140 | 46 |
| 467 | 20230613 | 111700 | 660332250 | 4140 | 4140 | 4140 | 4140 | 2310 |
| 468 | 20230613 | 111600 | 650768850 | 4140 | 4140 | 4140 | 4140 | 1 |
| 469 | 20230613 | 111500 | 650764710 | 4140 | 4140 | 4140 | 4140 | 1 |
| 470 | 20230613 | 111400 | 650760570 | 4135 | 4135 | 4135 | 4135 | 281 |
| 471 | 20230613 | 111300 | 649598635 | 4135 | 4135 | 4135 | 4135 | 2 |
| 472 | 20230613 | 111200 | 649590365 | 4130 | 4130 | 4130 | 4130 | 3 |
| 473 | 20230613 | 111100 | 649577975 | 4130 | 4130 | 4135 | 4130 | 24 |
| 474 | 20230613 | 111000 | 649478765 | 4130 | 4135 | 4135 | 4130 | 31 |
| 475 | 20230613 | 110900 | 649350720 | 4135 | 4135 | 4135 | 4135 | 5 |
| 476 | 20230613 | 110800 | 649330045 | 4135 | 4135 | 4135 | 4135 | 1 |
| 477 | 20230613 | 110700 | 649325910 | 4135 | 4135 | 4135 | 4135 | 22 |
| 478 | 20230613 | 110600 | 649234940 | 4130 | 4130 | 4130 | 4130 | 1654 |
| 479 | 20230613 | 110500 | 642403920 | 4130 | 4130 | 4130 | 4130 | 19 |
| 480 | 20230613 | 110400 | 642325450 | 4130 | 4130 | 4130 | 4130 | 0 |
| 481 | 20230613 | 110300 | 642325450 | 4130 | 4130 | 4130 | 4130 | 2 |
| 482 | 20230613 | 110200 | 642317190 | 4125 | 4125 | 4125 | 4125 | 0 |
| 483 | 20230613 | 110100 | 642317190 | 4125 | 4130 | 4130 | 4125 | 105 |
| 484 | 20230613 | 110000 | 641884040 | 4130 | 4130 | 4130 | 4130 | 200 |
| 485 | 20230613 | 105900 | 641058040 | 4130 | 4130 | 4130 | 4130 | 0 |
| 486 | 20230613 | 105800 | 641058040 | 4130 | 4130 | 4130 | 4130 | 0 |
| 487 | 20230613 | 105700 | 641058040 | 4130 | 4130 | 4130 | 4130 | 37 |
| 488 | 20230613 | 105600 | 640905230 | 4135 | 4135 | 4135 | 4135 | 0 |
| 489 | 20230613 | 105500 | 640905230 | 4135 | 4135 | 4135 | 4135 | 0 |
| 490 | 20230613 | 105400 | 640905230 | 4135 | 4135 | 4135 | 4135 | 0 |
| 491 | 20230613 | 105300 | 640905230 | 4135 | 4135 | 4135 | 4135 | 0 |
| 492 | 20230613 | 105200 | 640905230 | 4135 | 4125 | 4135 | 4125 | 106 |
| 493 | 20230613 | 105100 | 640467920 | 4125 | 4125 | 4125 | 4125 | 500 |
| 494 | 20230613 | 105000 | 638405420 | 4125 | 4135 | 4135 | 4125 | 998 |
| 495 | 20230613 | 104900 | 634283480 | 4135 | 4135 | 4135 | 4135 | 11 |
| 496 | 20230613 | 104800 | 634237995 | 4130 | 4130 | 4130 | 4130 | 0 |
| 497 | 20230613 | 104700 | 634237995 | 4130 | 4135 | 4135 | 4130 | 14 |
| 498 | 20230613 | 104600 | 634180115 | 4135 | 4135 | 4135 | 4135 | 0 |
| 499 | 20230613 | 104500 | 634180115 | 4135 | 4135 | 4135 | 4135 | 0 |
| 500 | 20230613 | 104400 | 634180115 | 4135 | 4130 | 4135 | 4130 | 48 |
| 501 | 20230613 | 104300 | 633981860 | 4130 | 4130 | 4130 | 4130 | 22 |
| 502 | 20230613 | 104200 | 633891000 | 4130 | 4125 | 4130 | 4125 | 714 |
| 503 | 20230613 | 104100 | 630945690 | 4125 | 4120 | 4125 | 4120 | 773 |
| 504 | 20230613 | 104000 | 627760915 | 4125 | 4125 | 4125 | 4125 | 114 |
| 505 | 20230613 | 103900 | 627290665 | 4125 | 4125 | 4125 | 4125 | 91 |
| 506 | 20230613 | 103800 | 626915290 | 4125 | 4125 | 4125 | 4125 | 500 |
| 507 | 20230613 | 103700 | 624852790 | 4125 | 4130 | 4130 | 4125 | 518 |
| 508 | 20230613 | 103600 | 622716000 | 4130 | 4130 | 4130 | 4125 | 108 |
| 509 | 20230613 | 103500 | 622270450 | 4130 | 4130 | 4130 | 4130 | 35 |
| 510 | 20230613 | 103400 | 622125900 | 4125 | 4135 | 4135 | 4125 | 93 |
| 511 | 20230613 | 103300 | 621742235 | 4130 | 4130 | 4130 | 4130 | 394 |
| 512 | 20230613 | 103200 | 620115015 | 4130 | 4130 | 4130 | 4130 | 0 |
| 513 | 20230613 | 103100 | 620115015 | 4130 | 4130 | 4130 | 4130 | 2 |
| 514 | 20230613 | 103000 | 620106755 | 4130 | 4135 | 4140 | 4130 | 1560 |
| 515 | 20230613 | 102900 | 613663815 | 4135 | 4140 | 4140 | 4135 | 675 |
| 516 | 20230613 | 102800 | 610869420 | 4145 | 4145 | 4145 | 4145 | 151 |
| 517 | 20230613 | 102700 | 610243525 | 4145 | 4145 | 4145 | 4145 | 5 |
| 518 | 20230613 | 102600 | 610222800 | 4145 | 4145 | 4145 | 4145 | 1 |
| 519 | 20230613 | 102500 | 610218655 | 4145 | 4145 | 4145 | 4145 | 1 |
| 520 | 20230613 | 102400 | 610214510 | 4140 | 4140 | 4140 | 4140 | 900 |
| 521 | 20230613 | 102300 | 606488510 | 4145 | 4145 | 4145 | 4145 | 0 |
| 522 | 20230613 | 102200 | 606488510 | 4145 | 4145 | 4145 | 4145 | 1 |
| 523 | 20230613 | 102100 | 606484365 | 4145 | 4145 | 4145 | 4145 | 0 |
| 524 | 20230613 | 102000 | 606484365 | 4145 | 4145 | 4145 | 4145 | 3 |
| 525 | 20230613 | 101900 | 606471930 | 4130 | 4145 | 4145 | 4130 | 1440 |
| 526 | 20230613 | 101800 | 600519200 | 4150 | 4150 | 4150 | 4150 | 0 |
| 527 | 20230613 | 101700 | 600519200 | 4150 | 4150 | 4150 | 4150 | 8 |
| 528 | 20230613 | 101600 | 600486000 | 4150 | 4150 | 4150 | 4150 | 1 |
| 529 | 20230613 | 101500 | 600481850 | 4145 | 4145 | 4145 | 4145 | 1909 |
| 530 | 20230613 | 101400 | 592569045 | 4150 | 4150 | 4150 | 4150 | 5 |
| 531 | 20230613 | 101300 | 592548295 | 4150 | 4150 | 4150 | 4150 | 0 |
| 532 | 20230613 | 101200 | 592548295 | 4150 | 4150 | 4150 | 4150 | 0 |
| 533 | 20230613 | 101100 | 592548295 | 4150 | 4150 | 4150 | 4150 | 200 |
| 534 | 20230613 | 101000 | 591718295 | 4150 | 4150 | 4150 | 4150 | 194 |
| 535 | 20230613 | 100900 | 590913195 | 4155 | 4150 | 4155 | 4150 | 183 |
| 536 | 20230613 | 100800 | 590153690 | 4150 | 4150 | 4150 | 4150 | 536 |
| 537 | 20230613 | 100700 | 587929290 | 4150 | 4145 | 4155 | 4145 | 429 |
| 538 | 20230613 | 100600 | 586146890 | 4145 | 4155 | 4155 | 4145 | 1391 |
| 539 | 20230613 | 100500 | 580376605 | 4155 | 4155 | 4155 | 4155 | 403 |
| 540 | 20230613 | 100400 | 578702140 | 4150 | 4150 | 4150 | 4150 | 500 |
| 541 | 20230613 | 100300 | 576627140 | 4140 | 4145 | 4145 | 4140 | 50 |
| 542 | 20230613 | 100200 | 576420125 | 4140 | 4145 | 4150 | 4140 | 1001 |
| 543 | 20230613 | 100100 | 572266955 | 4135 | 4140 | 4140 | 4135 | 48 |
| 544 | 20230613 | 100000 | 572068470 | 4135 | 4140 | 4140 | 4135 | 246 |
| 545 | 20230613 | 095900 | 571050835 | 4145 | 4135 | 4145 | 4135 | 797 |
| 546 | 20230613 | 095800 | 567754240 | 4135 | 4135 | 4135 | 4135 | 700 |
| 547 | 20230613 | 095700 | 564859740 | 4140 | 4140 | 4140 | 4140 | 1613 |
| 548 | 20230613 | 095600 | 558181920 | 4145 | 4150 | 4150 | 4145 | 142 |
| 549 | 20230613 | 095500 | 557592720 | 4150 | 4150 | 4150 | 4150 | 30 |
| 550 | 20230613 | 095400 | 557468220 | 4150 | 4150 | 4150 | 4150 | 10 |
| 551 | 20230613 | 095300 | 557426720 | 4145 | 4145 | 4150 | 4145 | 114 |
| 552 | 20230613 | 095200 | 556954185 | 4145 | 4145 | 4145 | 4145 | 3 |
| 553 | 20230613 | 095100 | 556941750 | 4145 | 4145 | 4145 | 4145 | 863 |
| 554 | 20230613 | 095000 | 553364615 | 4150 | 4150 | 4150 | 4150 | 0 |
| 555 | 20230613 | 094900 | 553364615 | 4150 | 4145 | 4150 | 4145 | 51 |
| 556 | 20230613 | 094800 | 553153215 | 4145 | 4150 | 4150 | 4145 | 722 |
| 557 | 20230613 | 094700 | 550159415 | 4150 | 4150 | 4150 | 4150 | 24 |
| 558 | 20230613 | 094600 | 550059815 | 4145 | 4150 | 4150 | 4145 | 187 |
| 559 | 20230613 | 094500 | 549283945 | 4150 | 4150 | 4150 | 4150 | 1186 |
| 560 | 20230613 | 094400 | 544362045 | 4155 | 4155 | 4155 | 4155 | 1 |
| 561 | 20230613 | 094300 | 544357890 | 4160 | 4160 | 4160 | 4160 | 47 |
| 562 | 20230613 | 094200 | 544162370 | 4155 | 4155 | 4155 | 4155 | 97 |
| 563 | 20230613 | 094100 | 543759335 | 4160 | 4155 | 4160 | 4155 | 653 |
| 564 | 20230613 | 094000 | 541045470 | 4150 | 4155 | 4155 | 4150 | 226 |
| 565 | 20230613 | 093900 | 540107445 | 4165 | 4165 | 4165 | 4165 | 0 |
| 566 | 20230613 | 093800 | 540107445 | 4165 | 4160 | 4165 | 4160 | 1000 |
| 567 | 20230613 | 093700 | 535946705 | 4155 | 4155 | 4160 | 4155 | 517 |
| 568 | 20230613 | 093600 | 533797910 | 4160 | 4160 | 4160 | 4160 | 400 |
| 569 | 20230613 | 093500 | 532133910 | 4160 | 4155 | 4160 | 4155 | 510 |
| 570 | 20230613 | 093400 | 530012430 | 4155 | 4155 | 4155 | 4155 | 152 |
| 571 | 20230613 | 093300 | 529380870 | 4150 | 4150 | 4150 | 4150 | 400 |
| 572 | 20230613 | 093200 | 527720870 | 4150 | 4150 | 4150 | 4150 | 0 |
| 573 | 20230613 | 093100 | 527720870 | 4150 | 4155 | 4155 | 4150 | 101 |
| 574 | 20230613 | 093000 | 527301715 | 4140 | 4145 | 4145 | 4140 | 246 |
| 575 | 20230613 | 092900 | 526283025 | 4145 | 4140 | 4145 | 4140 | 1330 |
| 576 | 20230613 | 092800 | 520776335 | 4155 | 4155 | 4160 | 4140 | 1491 |
| 577 | 20230613 | 092700 | 514597005 | 4145 | 4150 | 4160 | 4140 | 3726 |
| 578 | 20230613 | 092600 | 499128810 | 4150 | 4160 | 4160 | 4150 | 10152 |
| 579 | 20230613 | 092500 | 456906065 | 4165 | 4165 | 4165 | 4165 | 1972 |
| 580 | 20230613 | 092400 | 448692685 | 4165 | 4160 | 4165 | 4160 | 30 |
| 581 | 20230613 | 092300 | 448567835 | 4165 | 4160 | 4165 | 4160 | 674 |
| 582 | 20230613 | 092200 | 445760885 | 4160 | 4165 | 4170 | 4160 | 15690 |
| 583 | 20230613 | 092100 | 380478880 | 4170 | 4165 | 4170 | 4165 | 631 |
| 584 | 20230613 | 092000 | 377848265 | 4165 | 4165 | 4170 | 4165 | 2866 |
| 585 | 20230613 | 091900 | 365908875 | 4165 | 4170 | 4170 | 4165 | 1505 |
| 586 | 20230613 | 091800 | 359638550 | 4165 | 4170 | 4170 | 4165 | 3039 |
| 587 | 20230613 | 091700 | 346979865 | 4170 | 4165 | 4170 | 4165 | 3384 |
| 588 | 20230613 | 091600 | 332880875 | 4165 | 4165 | 4165 | 4165 | 3416 |
| 589 | 20230613 | 091500 | 318653235 | 4165 | 4165 | 4170 | 4165 | 3262 |
| 590 | 20230613 | 091400 | 305060760 | 4160 | 4165 | 4170 | 4160 | 4956 |
| 591 | 20230613 | 091300 | 284419650 | 4160 | 4175 | 4180 | 4160 | 6235 |
| 592 | 20230613 | 091200 | 258431775 | 4175 | 4180 | 4185 | 4175 | 2721 |
| 593 | 20230613 | 091100 | 247055490 | 4180 | 4175 | 4185 | 4170 | 4824 |
| 594 | 20230613 | 091000 | 226905925 | 4175 | 4155 | 4175 | 4150 | 11132 |
| 595 | 20230613 | 090900 | 180561410 | 4160 | 4155 | 4160 | 4155 | 2690 |
| 596 | 20230613 | 090800 | 169377410 | 4155 | 4160 | 4160 | 4150 | 2946 |
| 597 | 20230613 | 090700 | 157128815 | 4160 | 4155 | 4180 | 4155 | 13418 |
| 598 | 20230613 | 090600 | 101265050 | 4155 | 4145 | 4160 | 4140 | 3826 |
| 599 | 20230613 | 090500 | 85387765 | 4145 | 4120 | 4150 | 4120 | 10335 |
| 600 | 20230613 | 090400 | 42691545 | 4120 | 4115 | 4125 | 4105 | 2012 |
| 601 | 20230613 | 090300 | 34411010 | 4115 | 4110 | 4115 | 4090 | 3368 |
| 602 | 20230613 | 090200 | 20596590 | 4110 | 4090 | 4110 | 4090 | 180 |
| 603 | 20230613 | 090100 | 19856990 | 4110 | 4095 | 4110 | 4090 | 1872 |
| 604 | 20230613 | 090000 | 12187625 | 4095 | 4060 | 4100 | 4060 | 2994 |