31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 193100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 9370 |
| 3 | 20230616 | 193000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 4 | 20230616 | 192900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 5 | 20230616 | 192800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 6 | 20230616 | 192700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 7 | 20230616 | 192600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 8 | 20230616 | 192500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 9 | 20230616 | 192400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 10 | 20230616 | 192300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 11 | 20230616 | 192200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 12 | 20230616 | 192100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 13 | 20230616 | 192000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 14 | 20230616 | 191900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 15 | 20230616 | 191800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 16 | 20230616 | 191700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 17 | 20230616 | 191600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 18 | 20230616 | 191500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 19 | 20230616 | 191400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 20 | 20230616 | 191300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 21 | 20230616 | 191200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 22 | 20230616 | 191100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 23 | 20230616 | 191000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 24 | 20230616 | 190900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 25 | 20230616 | 190800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 26 | 20230616 | 190700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 27 | 20230616 | 190600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 28 | 20230616 | 190500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 29 | 20230616 | 190400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 30 | 20230616 | 190300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 31 | 20230616 | 190200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 32 | 20230616 | 190100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 9370 |
| 33 | 20230616 | 190000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 34 | 20230616 | 185900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 35 | 20230616 | 185800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 36 | 20230616 | 185700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 37 | 20230616 | 185600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 38 | 20230616 | 185500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 39 | 20230616 | 185400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 40 | 20230616 | 185300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 41 | 20230616 | 185200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 42 | 20230616 | 185100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 43 | 20230616 | 185000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 44 | 20230616 | 184900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 45 | 20230616 | 184800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 46 | 20230616 | 184700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 47 | 20230616 | 184600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 48 | 20230616 | 184500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 49 | 20230616 | 184400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 50 | 20230616 | 184300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 51 | 20230616 | 184200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 52 | 20230616 | 184100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 53 | 20230616 | 184000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 54 | 20230616 | 183900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 55 | 20230616 | 183800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 56 | 20230616 | 183700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 57 | 20230616 | 183600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 58 | 20230616 | 183500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 59 | 20230616 | 183400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 60 | 20230616 | 183300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 61 | 20230616 | 183200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 62 | 20230616 | 183100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 9370 |
| 63 | 20230616 | 183000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 64 | 20230616 | 182900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 65 | 20230616 | 182800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 66 | 20230616 | 182700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 67 | 20230616 | 182600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 68 | 20230616 | 182500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 69 | 20230616 | 182400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 70 | 20230616 | 182300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 71 | 20230616 | 182200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 72 | 20230616 | 182100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 73 | 20230616 | 182000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 74 | 20230616 | 181900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 75 | 20230616 | 181800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 76 | 20230616 | 181700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 77 | 20230616 | 181600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 78 | 20230616 | 181500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 79 | 20230616 | 181400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 80 | 20230616 | 181300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 81 | 20230616 | 181200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 82 | 20230616 | 181100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 83 | 20230616 | 181000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 84 | 20230616 | 180900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 85 | 20230616 | 180800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 86 | 20230616 | 180700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 87 | 20230616 | 180600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 88 | 20230616 | 180500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 89 | 20230616 | 180400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 90 | 20230616 | 180300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 91 | 20230616 | 180200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 92 | 20230616 | 180100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 9370 |
| 93 | 20230616 | 180000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 94 | 20230616 | 175900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 95 | 20230616 | 175800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 96 | 20230616 | 175700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 97 | 20230616 | 175600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 98 | 20230616 | 175500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 99 | 20230616 | 175400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 100 | 20230616 | 175300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 101 | 20230616 | 175200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 102 | 20230616 | 175100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 103 | 20230616 | 175000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 104 | 20230616 | 174900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 105 | 20230616 | 174800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 106 | 20230616 | 174700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 107 | 20230616 | 174600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 108 | 20230616 | 174500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 109 | 20230616 | 174400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 110 | 20230616 | 174300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 111 | 20230616 | 174200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 112 | 20230616 | 174100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 113 | 20230616 | 174000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 114 | 20230616 | 173900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 115 | 20230616 | 173800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 116 | 20230616 | 173700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 117 | 20230616 | 173600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 118 | 20230616 | 173500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 119 | 20230616 | 173400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 120 | 20230616 | 173300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 121 | 20230616 | 173200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 122 | 20230616 | 173100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 9370 |
| 123 | 20230616 | 173000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 124 | 20230616 | 172900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 125 | 20230616 | 172800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 126 | 20230616 | 172700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 127 | 20230616 | 172600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 128 | 20230616 | 172500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 129 | 20230616 | 172400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 130 | 20230616 | 172300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 131 | 20230616 | 172200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 132 | 20230616 | 172100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 133 | 20230616 | 172000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 134 | 20230616 | 171900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 135 | 20230616 | 171800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 136 | 20230616 | 171700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 137 | 20230616 | 171600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 138 | 20230616 | 171500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 139 | 20230616 | 171400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 140 | 20230616 | 171300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 141 | 20230616 | 171200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 142 | 20230616 | 171100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 143 | 20230616 | 171000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 144 | 20230616 | 170900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 145 | 20230616 | 170800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 146 | 20230616 | 170700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 147 | 20230616 | 170600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 148 | 20230616 | 170500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 149 | 20230616 | 170400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 150 | 20230616 | 170300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 151 | 20230616 | 170200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 152 | 20230616 | 170100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 9370 |
| 153 | 20230616 | 170000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 154 | 20230616 | 165900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 155 | 20230616 | 165800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 156 | 20230616 | 165700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 157 | 20230616 | 165600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 158 | 20230616 | 165500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 159 | 20230616 | 165400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 160 | 20230616 | 165300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 161 | 20230616 | 165200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 162 | 20230616 | 165100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 163 | 20230616 | 165000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 164 | 20230616 | 164900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 165 | 20230616 | 164800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 166 | 20230616 | 164700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 167 | 20230616 | 164600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 168 | 20230616 | 164500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 169 | 20230616 | 164400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 170 | 20230616 | 164300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 171 | 20230616 | 164200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 172 | 20230616 | 164100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 173 | 20230616 | 164000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 174 | 20230616 | 163900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 175 | 20230616 | 163800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 176 | 20230616 | 163700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 177 | 20230616 | 163600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 178 | 20230616 | 163500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 179 | 20230616 | 163400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 180 | 20230616 | 163300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 181 | 20230616 | 163200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 182 | 20230616 | 163100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 9370 |
| 183 | 20230616 | 163000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 184 | 20230616 | 162900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 185 | 20230616 | 162800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 186 | 20230616 | 162700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 187 | 20230616 | 162600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 188 | 20230616 | 162500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 189 | 20230616 | 162400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 190 | 20230616 | 162300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 191 | 20230616 | 162200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 192 | 20230616 | 162100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 193 | 20230616 | 162000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 194 | 20230616 | 161900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 195 | 20230616 | 161800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 196 | 20230616 | 161700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 197 | 20230616 | 161600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 198 | 20230616 | 161500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 199 | 20230616 | 161400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 200 | 20230616 | 161300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 201 | 20230616 | 161200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 202 | 20230616 | 161100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 203 | 20230616 | 161000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 204 | 20230616 | 160900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 205 | 20230616 | 160800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 206 | 20230616 | 160700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 207 | 20230616 | 160600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 208 | 20230616 | 160500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 209 | 20230616 | 160400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 210 | 20230616 | 160300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 211 | 20230616 | 160200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 212 | 20230616 | 160100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 9370 |
| 213 | 20230616 | 160000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 214 | 20230616 | 155900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 215 | 20230616 | 155800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 216 | 20230616 | 155700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 217 | 20230616 | 155600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 218 | 20230616 | 155500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 219 | 20230616 | 155400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 220 | 20230616 | 155300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 221 | 20230616 | 155200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 222 | 20230616 | 155100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 223 | 20230616 | 155000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 224 | 20230616 | 154900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 225 | 20230616 | 154800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 226 | 20230616 | 154700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 227 | 20230616 | 154600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 228 | 20230616 | 154500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 229 | 20230616 | 154400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 230 | 20230616 | 154300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 231 | 20230616 | 154200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 232 | 20230616 | 154100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 233 | 20230616 | 154000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 234 | 20230616 | 153900 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 235 | 20230616 | 153800 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 236 | 20230616 | 153700 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 237 | 20230616 | 153600 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 238 | 20230616 | 153500 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 239 | 20230616 | 153400 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 240 | 20230616 | 153300 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 241 | 20230616 | 153200 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 0 |
| 242 | 20230616 | 153100 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 9370 |
| 243 | 20230616 | 153000 | 1171172205 | 4385 | 4385 | 4385 | 4385 | 9370 |
| 244 | 20230616 | 152900 | 1130084755 | 4380 | 4380 | 4380 | 4380 | 0 |
| 245 | 20230616 | 152800 | 1130084755 | 4380 | 4380 | 4380 | 4380 | 0 |
| 246 | 20230616 | 152700 | 1130084755 | 4380 | 4380 | 4380 | 4380 | 0 |
| 247 | 20230616 | 152600 | 1130084755 | 4380 | 4380 | 4380 | 4380 | 0 |
| 248 | 20230616 | 152500 | 1130084755 | 4380 | 4380 | 4380 | 4380 | 0 |
| 249 | 20230616 | 152400 | 1130084755 | 4380 | 4380 | 4380 | 4380 | 0 |
| 250 | 20230616 | 152300 | 1130084755 | 4380 | 4380 | 4380 | 4380 | 0 |
| 251 | 20230616 | 152200 | 1130084755 | 4380 | 4380 | 4380 | 4380 | 0 |
| 252 | 20230616 | 152100 | 1130084755 | 4380 | 4380 | 4380 | 4380 | 0 |
| 253 | 20230616 | 152000 | 1130084755 | 4380 | 4380 | 4380 | 4380 | 0 |
| 254 | 20230616 | 151900 | 1130084755 | 4380 | 4380 | 4380 | 4375 | 896 |
| 255 | 20230616 | 151800 | 1126161255 | 4380 | 4370 | 4380 | 4365 | 808 |
| 256 | 20230616 | 151700 | 1122630065 | 4380 | 4375 | 4380 | 4360 | 3005 |
| 257 | 20230616 | 151600 | 1109502825 | 4380 | 4380 | 4380 | 4380 | 3094 |
| 258 | 20230616 | 151500 | 1095951105 | 4380 | 4375 | 4380 | 4370 | 1278 |
| 259 | 20230616 | 151400 | 1090359735 | 4375 | 4375 | 4375 | 4370 | 229 |
| 260 | 20230616 | 151300 | 1089358210 | 4370 | 4375 | 4375 | 4370 | 856 |
| 261 | 20230616 | 151200 | 1085616020 | 4380 | 4370 | 4380 | 4370 | 885 |
| 262 | 20230616 | 151100 | 1081745300 | 4380 | 4380 | 4380 | 4370 | 13 |
| 263 | 20230616 | 151000 | 1081688430 | 4380 | 4375 | 4380 | 4375 | 74 |
| 264 | 20230616 | 150900 | 1081364560 | 4375 | 4375 | 4375 | 4375 | 1190 |
| 265 | 20230616 | 150800 | 1076158310 | 4375 | 4370 | 4375 | 4370 | 509 |
| 266 | 20230616 | 150700 | 1073933935 | 4375 | 4375 | 4375 | 4375 | 170 |
| 267 | 20230616 | 150600 | 1073190185 | 4375 | 4375 | 4375 | 4375 | 13 |
| 268 | 20230616 | 150500 | 1073133310 | 4375 | 4370 | 4375 | 4370 | 256 |
| 269 | 20230616 | 150400 | 1072014580 | 4370 | 4375 | 4375 | 4370 | 39 |
| 270 | 20230616 | 150300 | 1071844090 | 4375 | 4375 | 4375 | 4375 | 79 |
| 271 | 20230616 | 150200 | 1071498465 | 4375 | 4375 | 4375 | 4375 | 410 |
| 272 | 20230616 | 150100 | 1069704715 | 4375 | 4375 | 4375 | 4375 | 330 |
| 273 | 20230616 | 150000 | 1068260965 | 4375 | 4370 | 4375 | 4370 | 374 |
| 274 | 20230616 | 145900 | 1066624910 | 4370 | 4375 | 4375 | 4370 | 11 |
| 275 | 20230616 | 145800 | 1066576790 | 4375 | 4360 | 4375 | 4360 | 373 |
| 276 | 20230616 | 145700 | 1064950285 | 4380 | 4380 | 4380 | 4380 | 57 |
| 277 | 20230616 | 145600 | 1064700625 | 4360 | 4375 | 4380 | 4360 | 3243 |
| 278 | 20230616 | 145500 | 1050550095 | 4375 | 4375 | 4375 | 4375 | 1014 |
| 279 | 20230616 | 145400 | 1046113845 | 4375 | 4375 | 4375 | 4375 | 0 |
| 280 | 20230616 | 145300 | 1046113845 | 4375 | 4375 | 4375 | 4375 | 454 |
| 281 | 20230616 | 145200 | 1044127595 | 4365 | 4375 | 4375 | 4365 | 330 |
| 282 | 20230616 | 145100 | 1042687135 | 4370 | 4370 | 4370 | 4370 | 100 |
| 283 | 20230616 | 145000 | 1042250135 | 4365 | 4365 | 4365 | 4365 | 80 |
| 284 | 20230616 | 144900 | 1041900935 | 4370 | 4370 | 4370 | 4370 | 35 |
| 285 | 20230616 | 144800 | 1041747985 | 4365 | 4370 | 4370 | 4365 | 2000 |
| 286 | 20230616 | 144700 | 1033015940 | 4370 | 4370 | 4370 | 4370 | 1038 |
| 287 | 20230616 | 144600 | 1028479880 | 4370 | 4370 | 4370 | 4370 | 0 |
| 288 | 20230616 | 144500 | 1028479880 | 4370 | 4370 | 4370 | 4370 | 50 |
| 289 | 20230616 | 144400 | 1028261380 | 4370 | 4370 | 4370 | 4370 | 1638 |
| 290 | 20230616 | 144300 | 1021103320 | 4370 | 4370 | 4375 | 4370 | 2976 |
| 291 | 20230616 | 144200 | 1008095070 | 4370 | 4360 | 4370 | 4360 | 114 |
| 292 | 20230616 | 144100 | 1007597890 | 4370 | 4370 | 4370 | 4370 | 0 |
| 293 | 20230616 | 144000 | 1007597890 | 4370 | 4370 | 4370 | 4370 | 15 |
| 294 | 20230616 | 143900 | 1007532340 | 4365 | 4365 | 4365 | 4365 | 1000 |
| 295 | 20230616 | 143800 | 1003167340 | 4365 | 4365 | 4365 | 4365 | 0 |
| 296 | 20230616 | 143700 | 1003167340 | 4365 | 4365 | 4365 | 4365 | 599 |
| 297 | 20230616 | 143600 | 1000552705 | 4360 | 4365 | 4365 | 4360 | 401 |
| 298 | 20230616 | 143500 | 998804340 | 4360 | 4360 | 4360 | 4360 | 20 |
| 299 | 20230616 | 143400 | 998717140 | 4365 | 4360 | 4365 | 4360 | 20 |
| 300 | 20230616 | 143300 | 998629890 | 4360 | 4360 | 4360 | 4360 | 1 |
| 301 | 20230616 | 143200 | 998625530 | 4360 | 4360 | 4360 | 4360 | 0 |
| 302 | 20230616 | 143100 | 998625530 | 4360 | 4370 | 4370 | 4360 | 28 |
| 303 | 20230616 | 143000 | 998503370 | 4370 | 4370 | 4370 | 4370 | 0 |
| 304 | 20230616 | 142900 | 998503370 | 4370 | 4370 | 4370 | 4370 | 1 |
| 305 | 20230616 | 142800 | 998499000 | 4370 | 4355 | 4370 | 4350 | 363 |
| 306 | 20230616 | 142700 | 996918260 | 4350 | 4365 | 4370 | 4350 | 4520 |
| 307 | 20230616 | 142600 | 977202955 | 4365 | 4365 | 4365 | 4365 | 0 |
| 308 | 20230616 | 142500 | 977202955 | 4365 | 4365 | 4365 | 4365 | 4 |
| 309 | 20230616 | 142400 | 977185495 | 4350 | 4355 | 4365 | 4350 | 906 |
| 310 | 20230616 | 142300 | 973242215 | 4355 | 4360 | 4360 | 4355 | 1591 |
| 311 | 20230616 | 142200 | 966310660 | 4360 | 4360 | 4360 | 4360 | 0 |
| 312 | 20230616 | 142100 | 966310660 | 4360 | 4365 | 4365 | 4360 | 201 |
| 313 | 20230616 | 142000 | 965434295 | 4355 | 4360 | 4360 | 4355 | 2016 |
| 314 | 20230616 | 141900 | 956645530 | 4360 | 4360 | 4360 | 4360 | 847 |
| 315 | 20230616 | 141800 | 952952610 | 4360 | 4360 | 4360 | 4360 | 800 |
| 316 | 20230616 | 141700 | 949464610 | 4365 | 4365 | 4365 | 4365 | 230 |
| 317 | 20230616 | 141600 | 948460660 | 4370 | 4370 | 4370 | 4370 | 10 |
| 318 | 20230616 | 141500 | 948416960 | 4370 | 4365 | 4370 | 4365 | 699 |
| 319 | 20230616 | 141400 | 945365820 | 4365 | 4365 | 4365 | 4365 | 1220 |
| 320 | 20230616 | 141300 | 940040520 | 4365 | 4365 | 4365 | 4365 | 420 |
| 321 | 20230616 | 141200 | 938207220 | 4370 | 4370 | 4370 | 4370 | 26 |
| 322 | 20230616 | 141100 | 938093600 | 4370 | 4370 | 4370 | 4370 | 1237 |
| 323 | 20230616 | 141000 | 932687910 | 4370 | 4375 | 4375 | 4370 | 305 |
| 324 | 20230616 | 140900 | 931355035 | 4375 | 4375 | 4375 | 4375 | 0 |
| 325 | 20230616 | 140800 | 931355035 | 4375 | 4375 | 4375 | 4375 | 5 |
| 326 | 20230616 | 140700 | 931333160 | 4375 | 4375 | 4375 | 4375 | 20 |
| 327 | 20230616 | 140600 | 931245660 | 4370 | 4375 | 4375 | 4370 | 588 |
| 328 | 20230616 | 140500 | 928675475 | 4375 | 4375 | 4375 | 4370 | 124 |
| 329 | 20230616 | 140400 | 928133475 | 4375 | 4375 | 4375 | 4375 | 10 |
| 330 | 20230616 | 140300 | 928089725 | 4375 | 4375 | 4375 | 4375 | 0 |
| 331 | 20230616 | 140200 | 928089725 | 4375 | 4380 | 4380 | 4375 | 697 |
| 332 | 20230616 | 140100 | 925040335 | 4375 | 4375 | 4375 | 4375 | 1359 |
| 333 | 20230616 | 140000 | 919094710 | 4375 | 4375 | 4375 | 4375 | 560 |
| 334 | 20230616 | 135900 | 916644710 | 4375 | 4375 | 4375 | 4375 | 20 |
| 335 | 20230616 | 135800 | 916557210 | 4375 | 4375 | 4375 | 4375 | 1 |
| 336 | 20230616 | 135700 | 916552835 | 4375 | 4375 | 4375 | 4375 | 199 |
| 337 | 20230616 | 135600 | 915682210 | 4375 | 4375 | 4375 | 4375 | 1154 |
| 338 | 20230616 | 135500 | 910633460 | 4375 | 4375 | 4375 | 4375 | 1136 |
| 339 | 20230616 | 135400 | 905663460 | 4375 | 4375 | 4375 | 4375 | 620 |
| 340 | 20230616 | 135300 | 902950960 | 4375 | 4375 | 4375 | 4375 | 5 |
| 341 | 20230616 | 135200 | 902929085 | 4370 | 4370 | 4370 | 4370 | 0 |
| 342 | 20230616 | 135100 | 902929085 | 4370 | 4370 | 4370 | 4370 | 0 |
| 343 | 20230616 | 135000 | 902929085 | 4370 | 4370 | 4370 | 4370 | 18 |
| 344 | 20230616 | 134900 | 902850425 | 4370 | 4370 | 4370 | 4370 | 132 |
| 345 | 20230616 | 134800 | 902273585 | 4370 | 4380 | 4380 | 4370 | 25 |
| 346 | 20230616 | 134700 | 902164320 | 4380 | 4375 | 4385 | 4375 | 3001 |
| 347 | 20230616 | 134600 | 889022840 | 4375 | 4370 | 4375 | 4370 | 104 |
| 348 | 20230616 | 134500 | 888568260 | 4365 | 4365 | 4365 | 4365 | 250 |
| 349 | 20230616 | 134400 | 887477010 | 4370 | 4370 | 4370 | 4370 | 116 |
| 350 | 20230616 | 134300 | 886970090 | 4370 | 4370 | 4370 | 4370 | 117 |
| 351 | 20230616 | 134200 | 886458800 | 4370 | 4370 | 4370 | 4370 | 50 |
| 352 | 20230616 | 134100 | 886240300 | 4370 | 4370 | 4370 | 4370 | 618 |
| 353 | 20230616 | 134000 | 883539640 | 4370 | 4370 | 4370 | 4370 | 105 |
| 354 | 20230616 | 133900 | 883080790 | 4370 | 4370 | 4370 | 4370 | 903 |
| 355 | 20230616 | 133800 | 879134680 | 4370 | 4370 | 4370 | 4370 | 670 |
| 356 | 20230616 | 133700 | 876206780 | 4370 | 4370 | 4370 | 4370 | 216 |
| 357 | 20230616 | 133600 | 875262860 | 4370 | 4370 | 4370 | 4370 | 0 |
| 358 | 20230616 | 133500 | 875262860 | 4370 | 4370 | 4370 | 4370 | 269 |
| 359 | 20230616 | 133400 | 874087330 | 4370 | 4370 | 4370 | 4370 | 549 |
| 360 | 20230616 | 133300 | 871688200 | 4370 | 4370 | 4370 | 4370 | 70 |
| 361 | 20230616 | 133200 | 871382300 | 4380 | 4380 | 4380 | 4380 | 15 |
| 362 | 20230616 | 133100 | 871316600 | 4380 | 4380 | 4380 | 4380 | 5 |
| 363 | 20230616 | 133000 | 871294700 | 4380 | 4375 | 4380 | 4375 | 1090 |
| 364 | 20230616 | 132900 | 866525390 | 4370 | 4370 | 4370 | 4370 | 5 |
| 365 | 20230616 | 132800 | 866503540 | 4375 | 4370 | 4375 | 4370 | 62 |
| 366 | 20230616 | 132700 | 866232475 | 4370 | 4370 | 4370 | 4370 | 599 |
| 367 | 20230616 | 132600 | 863614845 | 4370 | 4370 | 4370 | 4370 | 201 |
| 368 | 20230616 | 132500 | 862736475 | 4370 | 4370 | 4370 | 4370 | 620 |
| 369 | 20230616 | 132400 | 860027075 | 4370 | 4370 | 4370 | 4370 | 0 |
| 370 | 20230616 | 132300 | 860027075 | 4370 | 4370 | 4370 | 4370 | 323 |
| 371 | 20230616 | 132200 | 858615565 | 4365 | 4370 | 4370 | 4365 | 43 |
| 372 | 20230616 | 132100 | 858427665 | 4365 | 4365 | 4365 | 4365 | 133 |
| 373 | 20230616 | 132000 | 857847120 | 4370 | 4370 | 4370 | 4370 | 107 |
| 374 | 20230616 | 131900 | 857379530 | 4375 | 4375 | 4375 | 4375 | 15 |
| 375 | 20230616 | 131800 | 857313905 | 4375 | 4370 | 4375 | 4370 | 1014 |
| 376 | 20230616 | 131700 | 852882720 | 4370 | 4370 | 4370 | 4370 | 0 |
| 377 | 20230616 | 131600 | 852882720 | 4370 | 4370 | 4370 | 4370 | 0 |
| 378 | 20230616 | 131500 | 852882720 | 4370 | 4370 | 4370 | 4370 | 0 |
| 379 | 20230616 | 131400 | 852882720 | 4370 | 4370 | 4370 | 4370 | 0 |
| 380 | 20230616 | 131300 | 852882720 | 4370 | 4370 | 4370 | 4370 | 10 |
| 381 | 20230616 | 131200 | 852839020 | 4370 | 4370 | 4370 | 4370 | 14 |
| 382 | 20230616 | 131100 | 852777840 | 4370 | 4370 | 4370 | 4370 | 0 |
| 383 | 20230616 | 131000 | 852777840 | 4370 | 4365 | 4370 | 4365 | 20 |
| 384 | 20230616 | 130900 | 852690535 | 4365 | 4365 | 4365 | 4365 | 0 |
| 385 | 20230616 | 130800 | 852690535 | 4365 | 4365 | 4365 | 4365 | 1498 |
| 386 | 20230616 | 130700 | 846151765 | 4370 | 4370 | 4370 | 4370 | 105 |
| 387 | 20230616 | 130600 | 845692915 | 4365 | 4365 | 4365 | 4365 | 0 |
| 388 | 20230616 | 130500 | 845692915 | 4365 | 4365 | 4365 | 4365 | 3 |
| 389 | 20230616 | 130400 | 845679820 | 4365 | 4365 | 4365 | 4365 | 2 |
| 390 | 20230616 | 130300 | 845671090 | 4370 | 4375 | 4375 | 4370 | 63 |
| 391 | 20230616 | 130200 | 845395755 | 4375 | 4370 | 4375 | 4370 | 1005 |
| 392 | 20230616 | 130100 | 841003880 | 4370 | 4370 | 4370 | 4370 | 400 |
| 393 | 20230616 | 130000 | 839255880 | 4370 | 4370 | 4370 | 4370 | 100 |
| 394 | 20230616 | 125900 | 838818880 | 4370 | 4370 | 4370 | 4370 | 522 |
| 395 | 20230616 | 125800 | 836537740 | 4370 | 4370 | 4370 | 4370 | 0 |
| 396 | 20230616 | 125700 | 836537740 | 4370 | 4370 | 4370 | 4370 | 705 |
| 397 | 20230616 | 125600 | 833456890 | 4370 | 4365 | 4370 | 4365 | 204 |
| 398 | 20230616 | 125500 | 832566410 | 4365 | 4365 | 4365 | 4365 | 300 |
| 399 | 20230616 | 125400 | 831256910 | 4370 | 4370 | 4370 | 4365 | 163 |
| 400 | 20230616 | 125300 | 830544605 | 4370 | 4365 | 4370 | 4365 | 1321 |
| 401 | 20230616 | 125200 | 824775935 | 4365 | 4365 | 4365 | 4365 | 554 |
| 402 | 20230616 | 125100 | 822357725 | 4365 | 4365 | 4365 | 4365 | 235 |
| 403 | 20230616 | 125000 | 821331950 | 4365 | 4365 | 4365 | 4365 | 0 |
| 404 | 20230616 | 124900 | 821331950 | 4365 | 4365 | 4365 | 4365 | 0 |
| 405 | 20230616 | 124800 | 821331950 | 4365 | 4365 | 4365 | 4365 | 12 |
| 406 | 20230616 | 124700 | 821279570 | 4365 | 4365 | 4365 | 4365 | 0 |
| 407 | 20230616 | 124600 | 821279570 | 4365 | 4365 | 4365 | 4365 | 0 |
| 408 | 20230616 | 124500 | 821279570 | 4365 | 4365 | 4365 | 4365 | 2 |
| 409 | 20230616 | 124400 | 821270840 | 4365 | 4365 | 4365 | 4365 | 4 |
| 410 | 20230616 | 124300 | 821253380 | 4365 | 4365 | 4365 | 4365 | 1 |
| 411 | 20230616 | 124200 | 821249015 | 4365 | 4360 | 4365 | 4360 | 57 |
| 412 | 20230616 | 124100 | 821000245 | 4360 | 4365 | 4365 | 4360 | 124 |
| 413 | 20230616 | 124000 | 820459595 | 4365 | 4365 | 4365 | 4365 | 100 |
| 414 | 20230616 | 123900 | 820023095 | 4370 | 4370 | 4370 | 4370 | 60 |
| 415 | 20230616 | 123800 | 819760895 | 4370 | 4370 | 4370 | 4370 | 310 |
| 416 | 20230616 | 123700 | 818406195 | 4365 | 4365 | 4365 | 4365 | 104 |
| 417 | 20230616 | 123600 | 817952235 | 4365 | 4365 | 4365 | 4365 | 190 |
| 418 | 20230616 | 123500 | 817122885 | 4365 | 4365 | 4365 | 4360 | 239 |
| 419 | 20230616 | 123400 | 816079690 | 4360 | 4360 | 4360 | 4360 | 0 |
| 420 | 20230616 | 123300 | 816079690 | 4360 | 4355 | 4360 | 4355 | 1142 |
| 421 | 20230616 | 123200 | 811103755 | 4355 | 4355 | 4355 | 4355 | 21 |
| 422 | 20230616 | 123100 | 811012300 | 4355 | 4355 | 4355 | 4355 | 1 |
| 423 | 20230616 | 123000 | 811007945 | 4355 | 4355 | 4355 | 4355 | 6 |
| 424 | 20230616 | 122900 | 810981815 | 4350 | 4350 | 4350 | 4350 | 53 |
| 425 | 20230616 | 122800 | 810751265 | 4350 | 4350 | 4350 | 4350 | 52 |
| 426 | 20230616 | 122700 | 810525065 | 4350 | 4350 | 4350 | 4350 | 1768 |
| 427 | 20230616 | 122600 | 802834265 | 4345 | 4345 | 4345 | 4345 | 20 |
| 428 | 20230616 | 122500 | 802747365 | 4345 | 4345 | 4345 | 4345 | 19 |
| 429 | 20230616 | 122400 | 802664810 | 4350 | 4350 | 4350 | 4350 | 193 |
| 430 | 20230616 | 122300 | 801825260 | 4355 | 4355 | 4355 | 4355 | 215 |
| 431 | 20230616 | 122200 | 800888935 | 4355 | 4355 | 4355 | 4355 | 6 |
| 432 | 20230616 | 122100 | 800862805 | 4350 | 4350 | 4350 | 4350 | 0 |
| 433 | 20230616 | 122000 | 800862805 | 4350 | 4350 | 4350 | 4350 | 12 |
| 434 | 20230616 | 121900 | 800810605 | 4350 | 4350 | 4350 | 4350 | 421 |
| 435 | 20230616 | 121800 | 798979255 | 4350 | 4350 | 4350 | 4350 | 0 |
| 436 | 20230616 | 121700 | 798979255 | 4350 | 4350 | 4350 | 4350 | 83 |
| 437 | 20230616 | 121600 | 798618205 | 4350 | 4350 | 4350 | 4350 | 1 |
| 438 | 20230616 | 121500 | 798613855 | 4350 | 4350 | 4350 | 4350 | 383 |
| 439 | 20230616 | 121400 | 796947805 | 4350 | 4350 | 4350 | 4350 | 0 |
| 440 | 20230616 | 121300 | 796947805 | 4350 | 4350 | 4350 | 4350 | 688 |
| 441 | 20230616 | 121200 | 793955005 | 4350 | 4350 | 4350 | 4350 | 343 |
| 442 | 20230616 | 121100 | 792462955 | 4355 | 4350 | 4355 | 4350 | 111 |
| 443 | 20230616 | 121000 | 791980050 | 4355 | 4355 | 4355 | 4355 | 0 |
| 444 | 20230616 | 120900 | 791980050 | 4355 | 4355 | 4355 | 4355 | 0 |
| 445 | 20230616 | 120800 | 791980050 | 4355 | 4355 | 4355 | 4355 | 0 |
| 446 | 20230616 | 120700 | 791980050 | 4355 | 4355 | 4355 | 4355 | 35 |
| 447 | 20230616 | 120600 | 791827625 | 4355 | 4355 | 4355 | 4355 | 83 |
| 448 | 20230616 | 120500 | 791466160 | 4355 | 4360 | 4360 | 4355 | 983 |
| 449 | 20230616 | 120400 | 787182365 | 4360 | 4360 | 4360 | 4360 | 0 |
| 450 | 20230616 | 120300 | 787182365 | 4360 | 4360 | 4360 | 4360 | 491 |
| 451 | 20230616 | 120200 | 785041605 | 4360 | 4360 | 4360 | 4360 | 0 |
| 452 | 20230616 | 120100 | 785041605 | 4360 | 4360 | 4360 | 4360 | 9 |
| 453 | 20230616 | 120000 | 785002365 | 4360 | 4360 | 4360 | 4360 | 0 |
| 454 | 20230616 | 115900 | 785002365 | 4360 | 4360 | 4360 | 4360 | 0 |
| 455 | 20230616 | 115800 | 785002365 | 4360 | 4360 | 4360 | 4360 | 150 |
| 456 | 20230616 | 115700 | 784348365 | 4360 | 4360 | 4360 | 4360 | 0 |
| 457 | 20230616 | 115600 | 784348365 | 4360 | 4360 | 4360 | 4360 | 21 |
| 458 | 20230616 | 115500 | 784256805 | 4360 | 4355 | 4360 | 4355 | 592 |
| 459 | 20230616 | 115400 | 781675940 | 4355 | 4355 | 4355 | 4355 | 200 |
| 460 | 20230616 | 115300 | 780804940 | 4355 | 4355 | 4355 | 4355 | 159 |
| 461 | 20230616 | 115200 | 780112495 | 4360 | 4360 | 4360 | 4360 | 0 |
| 462 | 20230616 | 115100 | 780112495 | 4360 | 4360 | 4360 | 4360 | 0 |
| 463 | 20230616 | 115000 | 780112495 | 4360 | 4360 | 4360 | 4360 | 0 |
| 464 | 20230616 | 114900 | 780112495 | 4360 | 4360 | 4360 | 4360 | 100 |
| 465 | 20230616 | 114800 | 779676495 | 4365 | 4355 | 4365 | 4355 | 217 |
| 466 | 20230616 | 114700 | 778730860 | 4360 | 4360 | 4360 | 4360 | 116 |
| 467 | 20230616 | 114600 | 778225100 | 4360 | 4360 | 4360 | 4360 | 60 |
| 468 | 20230616 | 114500 | 777963500 | 4365 | 4365 | 4365 | 4365 | 70 |
| 469 | 20230616 | 114400 | 777657950 | 4365 | 4365 | 4365 | 4365 | 1 |
| 470 | 20230616 | 114300 | 777653585 | 4365 | 4365 | 4365 | 4365 | 164 |
| 471 | 20230616 | 114200 | 776937725 | 4365 | 4365 | 4365 | 4365 | 4 |
| 472 | 20230616 | 114100 | 776920265 | 4365 | 4365 | 4365 | 4365 | 81 |
| 473 | 20230616 | 114000 | 776566700 | 4365 | 4365 | 4365 | 4365 | 1 |
| 474 | 20230616 | 113900 | 776562335 | 4365 | 4360 | 4365 | 4360 | 35 |
| 475 | 20230616 | 113800 | 776409635 | 4355 | 4360 | 4360 | 4355 | 1024 |
| 476 | 20230616 | 113700 | 771949415 | 4360 | 4360 | 4360 | 4360 | 0 |
| 477 | 20230616 | 113600 | 771949415 | 4360 | 4360 | 4360 | 4360 | 0 |
| 478 | 20230616 | 113500 | 771949415 | 4360 | 4360 | 4360 | 4360 | 130 |
| 479 | 20230616 | 113400 | 771382615 | 4365 | 4365 | 4365 | 4365 | 76 |
| 480 | 20230616 | 113300 | 771050875 | 4360 | 4360 | 4360 | 4360 | 205 |
| 481 | 20230616 | 113200 | 770157075 | 4365 | 4365 | 4365 | 4365 | 0 |
| 482 | 20230616 | 113100 | 770157075 | 4365 | 4360 | 4370 | 4360 | 81 |
| 483 | 20230616 | 113000 | 769803460 | 4360 | 4360 | 4360 | 4360 | 111 |
| 484 | 20230616 | 112900 | 769319500 | 4360 | 4360 | 4360 | 4360 | 7 |
| 485 | 20230616 | 112800 | 769288980 | 4360 | 4360 | 4360 | 4360 | 2 |
| 486 | 20230616 | 112700 | 769280260 | 4355 | 4355 | 4355 | 4355 | 2 |
| 487 | 20230616 | 112600 | 769271550 | 4355 | 4360 | 4360 | 4355 | 598 |
| 488 | 20230616 | 112500 | 766665815 | 4360 | 4360 | 4360 | 4360 | 11 |
| 489 | 20230616 | 112400 | 766617855 | 4355 | 4360 | 4360 | 4355 | 102 |
| 490 | 20230616 | 112300 | 766173630 | 4360 | 4360 | 4360 | 4360 | 20 |
| 491 | 20230616 | 112200 | 766086430 | 4360 | 4360 | 4360 | 4360 | 0 |
| 492 | 20230616 | 112100 | 766086430 | 4360 | 4360 | 4360 | 4360 | 1 |
| 493 | 20230616 | 112000 | 766082070 | 4360 | 4360 | 4360 | 4360 | 3 |
| 494 | 20230616 | 111900 | 766068990 | 4355 | 4355 | 4355 | 4355 | 40 |
| 495 | 20230616 | 111800 | 765894790 | 4355 | 4355 | 4355 | 4355 | 0 |
| 496 | 20230616 | 111700 | 765894790 | 4355 | 4355 | 4355 | 4355 | 0 |
| 497 | 20230616 | 111600 | 765894790 | 4355 | 4355 | 4355 | 4355 | 176 |
| 498 | 20230616 | 111500 | 765128310 | 4355 | 4355 | 4355 | 4355 | 20 |
| 499 | 20230616 | 111400 | 765041210 | 4355 | 4355 | 4355 | 4355 | 0 |
| 500 | 20230616 | 111300 | 765041210 | 4355 | 4355 | 4355 | 4355 | 10 |
| 501 | 20230616 | 111200 | 764997660 | 4355 | 4350 | 4355 | 4350 | 230 |
| 502 | 20230616 | 111100 | 763996060 | 4350 | 4355 | 4375 | 4350 | 947 |
| 503 | 20230616 | 111000 | 759874360 | 4380 | 4375 | 4380 | 4375 | 300 |
| 504 | 20230616 | 110900 | 758561750 | 4375 | 4375 | 4375 | 4375 | 0 |
| 505 | 20230616 | 110800 | 758561750 | 4375 | 4360 | 4375 | 4360 | 977 |
| 506 | 20230616 | 110700 | 754295245 | 4360 | 4355 | 4360 | 4355 | 173 |
| 507 | 20230616 | 110600 | 753541825 | 4350 | 4355 | 4355 | 4350 | 1276 |
| 508 | 20230616 | 110500 | 747989845 | 4360 | 4355 | 4360 | 4355 | 55 |
| 509 | 20230616 | 110400 | 747750315 | 4360 | 4360 | 4360 | 4360 | 0 |
| 510 | 20230616 | 110300 | 747750315 | 4360 | 4355 | 4360 | 4355 | 47 |
| 511 | 20230616 | 110200 | 747545455 | 4355 | 4355 | 4355 | 4355 | 15 |
| 512 | 20230616 | 110100 | 747480130 | 4355 | 4355 | 4355 | 4355 | 1 |
| 513 | 20230616 | 110000 | 747475775 | 4355 | 4355 | 4355 | 4355 | 50 |
| 514 | 20230616 | 105900 | 747258025 | 4350 | 4350 | 4350 | 4350 | 774 |
| 515 | 20230616 | 105800 | 743891125 | 4345 | 4350 | 4350 | 4345 | 1624 |
| 516 | 20230616 | 105700 | 736826875 | 4350 | 4350 | 4355 | 4350 | 226 |
| 517 | 20230616 | 105600 | 735843195 | 4355 | 4355 | 4355 | 4355 | 45 |
| 518 | 20230616 | 105500 | 735647220 | 4350 | 4350 | 4350 | 4350 | 1 |
| 519 | 20230616 | 105400 | 735642870 | 4355 | 4355 | 4355 | 4355 | 0 |
| 520 | 20230616 | 105300 | 735642870 | 4355 | 4355 | 4355 | 4355 | 102 |
| 521 | 20230616 | 105200 | 735198660 | 4360 | 4360 | 4360 | 4360 | 0 |
| 522 | 20230616 | 105100 | 735198660 | 4360 | 4350 | 4360 | 4350 | 231 |
| 523 | 20230616 | 105000 | 734193730 | 4355 | 4355 | 4355 | 4355 | 627 |
| 524 | 20230616 | 104900 | 731463145 | 4355 | 4355 | 4355 | 4355 | 525 |
| 525 | 20230616 | 104800 | 729176770 | 4360 | 4360 | 4360 | 4360 | 50 |
| 526 | 20230616 | 104700 | 728958770 | 4355 | 4355 | 4355 | 4355 | 7 |
| 527 | 20230616 | 104600 | 728928285 | 4355 | 4355 | 4355 | 4355 | 319 |
| 528 | 20230616 | 104500 | 727539040 | 4355 | 4355 | 4355 | 4355 | 6 |
| 529 | 20230616 | 104400 | 727512910 | 4355 | 4355 | 4355 | 4355 | 0 |
| 530 | 20230616 | 104300 | 727512910 | 4355 | 4355 | 4360 | 4355 | 122 |
| 531 | 20230616 | 104200 | 726981500 | 4355 | 4355 | 4355 | 4355 | 110 |
| 532 | 20230616 | 104100 | 726502450 | 4365 | 4365 | 4365 | 4365 | 5 |
| 533 | 20230616 | 104000 | 726480625 | 4365 | 4365 | 4365 | 4365 | 394 |
| 534 | 20230616 | 103900 | 724760815 | 4365 | 4365 | 4365 | 4365 | 600 |
| 535 | 20230616 | 103800 | 722141815 | 4370 | 4370 | 4370 | 4370 | 0 |
| 536 | 20230616 | 103700 | 722141815 | 4370 | 4350 | 4370 | 4350 | 192 |
| 537 | 20230616 | 103600 | 721302815 | 4350 | 4350 | 4350 | 4350 | 41 |
| 538 | 20230616 | 103500 | 721124465 | 4355 | 4355 | 4355 | 4350 | 238 |
| 539 | 20230616 | 103400 | 720089110 | 4355 | 4345 | 4355 | 4345 | 4846 |
| 540 | 20230616 | 103300 | 699028300 | 4345 | 4360 | 4360 | 4345 | 1823 |
| 541 | 20230616 | 103200 | 691094230 | 4370 | 4375 | 4380 | 4370 | 1210 |
| 542 | 20230616 | 103100 | 685804610 | 4380 | 4380 | 4380 | 4380 | 0 |
| 543 | 20230616 | 103000 | 685804610 | 4380 | 4380 | 4380 | 4380 | 1 |
| 544 | 20230616 | 102900 | 685800230 | 4385 | 4385 | 4385 | 4385 | 3 |
| 545 | 20230616 | 102800 | 685787075 | 4385 | 4380 | 4385 | 4370 | 1155 |
| 546 | 20230616 | 102700 | 680731750 | 4375 | 4375 | 4380 | 4375 | 1498 |
| 547 | 20230616 | 102600 | 674177945 | 4375 | 4375 | 4375 | 4375 | 602 |
| 548 | 20230616 | 102500 | 671544195 | 4370 | 4365 | 4370 | 4365 | 4636 |
| 549 | 20230616 | 102400 | 651286190 | 4365 | 4365 | 4365 | 4355 | 211 |
| 550 | 20230616 | 102300 | 650365275 | 4365 | 4350 | 4365 | 4350 | 163 |
| 551 | 20230616 | 102200 | 649656210 | 4350 | 4365 | 4365 | 4350 | 1168 |
| 552 | 20230616 | 102100 | 644570790 | 4365 | 4370 | 4370 | 4365 | 3 |
| 553 | 20230616 | 102000 | 644557685 | 4350 | 4370 | 4370 | 4350 | 3329 |
| 554 | 20230616 | 101900 | 630045065 | 4370 | 4375 | 4375 | 4360 | 523 |
| 555 | 20230616 | 101800 | 627761030 | 4380 | 4380 | 4385 | 4350 | 8543 |
| 556 | 20230616 | 101700 | 590566730 | 4390 | 4395 | 4395 | 4355 | 7056 |
| 557 | 20230616 | 101600 | 559729360 | 4390 | 4395 | 4425 | 4390 | 28831 |
| 558 | 20230616 | 101500 | 432596265 | 4400 | 4385 | 4400 | 4385 | 9719 |
| 559 | 20230616 | 101400 | 389907130 | 4385 | 4385 | 4385 | 4370 | 3856 |
| 560 | 20230616 | 101300 | 373009960 | 4385 | 4380 | 4385 | 4380 | 1074 |
| 561 | 20230616 | 101200 | 368302510 | 4380 | 4375 | 4380 | 4365 | 2418 |
| 562 | 20230616 | 101100 | 357720395 | 4380 | 4385 | 4385 | 4380 | 2542 |
| 563 | 20230616 | 101000 | 346577235 | 4385 | 4380 | 4390 | 4375 | 4702 |
| 564 | 20230616 | 100900 | 325972205 | 4380 | 4360 | 4385 | 4360 | 14582 |
| 565 | 20230616 | 100800 | 262187605 | 4360 | 4360 | 4360 | 4360 | 175 |
| 566 | 20230616 | 100700 | 261424605 | 4360 | 4355 | 4360 | 4345 | 1914 |
| 567 | 20230616 | 100600 | 253087690 | 4355 | 4350 | 4355 | 4350 | 74 |
| 568 | 20230616 | 100500 | 252765470 | 4350 | 4350 | 4355 | 4350 | 178 |
| 569 | 20230616 | 100400 | 251990595 | 4350 | 4350 | 4355 | 4350 | 2232 |
| 570 | 20230616 | 100300 | 242279555 | 4350 | 4350 | 4355 | 4350 | 2325 |
| 571 | 20230616 | 100200 | 232164410 | 4350 | 4340 | 4350 | 4340 | 21 |
| 572 | 20230616 | 100100 | 232073180 | 4345 | 4345 | 4350 | 4345 | 122 |
| 573 | 20230616 | 100000 | 231543080 | 4345 | 4345 | 4345 | 4345 | 61 |
| 574 | 20230616 | 095900 | 231278035 | 4345 | 4350 | 4350 | 4345 | 213 |
| 575 | 20230616 | 095800 | 230352410 | 4345 | 4350 | 4350 | 4345 | 11 |
| 576 | 20230616 | 095700 | 230304565 | 4340 | 4340 | 4345 | 4340 | 3002 |
| 577 | 20230616 | 095600 | 217268385 | 4340 | 4345 | 4350 | 4340 | 3132 |
| 578 | 20230616 | 095500 | 203674785 | 4345 | 4350 | 4350 | 4345 | 3708 |
| 579 | 20230616 | 095400 | 187547485 | 4350 | 4345 | 4350 | 4345 | 319 |
| 580 | 20230616 | 095300 | 186159860 | 4345 | 4350 | 4355 | 4345 | 341 |
| 581 | 20230616 | 095200 | 184676745 | 4340 | 4340 | 4340 | 4340 | 1501 |
| 582 | 20230616 | 095100 | 178162405 | 4340 | 4350 | 4350 | 4330 | 2276 |
| 583 | 20230616 | 095000 | 168273030 | 4355 | 4350 | 4355 | 4340 | 1209 |
| 584 | 20230616 | 094900 | 163013880 | 4355 | 4355 | 4355 | 4350 | 1617 |
| 585 | 20230616 | 094800 | 155979345 | 4355 | 4360 | 4360 | 4355 | 587 |
| 586 | 20230616 | 094700 | 153420030 | 4360 | 4360 | 4375 | 4360 | 4795 |
| 587 | 20230616 | 094600 | 132479985 | 4360 | 4340 | 4360 | 4340 | 1908 |
| 588 | 20230616 | 094500 | 124173645 | 4345 | 4330 | 4345 | 4325 | 2386 |
| 589 | 20230616 | 094400 | 113824410 | 4325 | 4325 | 4325 | 4325 | 129 |
| 590 | 20230616 | 094300 | 113266485 | 4325 | 4330 | 4330 | 4325 | 516 |
| 591 | 20230616 | 094200 | 111032355 | 4335 | 4335 | 4335 | 4335 | 72 |
| 592 | 20230616 | 094100 | 110720235 | 4335 | 4335 | 4335 | 4335 | 1143 |
| 593 | 20230616 | 094000 | 105765330 | 4335 | 4340 | 4340 | 4335 | 364 |
| 594 | 20230616 | 093900 | 104185620 | 4340 | 4340 | 4340 | 4340 | 28 |
| 595 | 20230616 | 093800 | 104064100 | 4340 | 4335 | 4340 | 4335 | 339 |
| 596 | 20230616 | 093700 | 102592870 | 4340 | 4340 | 4340 | 4340 | 210 |
| 597 | 20230616 | 093600 | 101681470 | 4340 | 4345 | 4345 | 4325 | 568 |
| 598 | 20230616 | 093500 | 99224285 | 4345 | 4345 | 4345 | 4345 | 771 |
| 599 | 20230616 | 093400 | 95874290 | 4345 | 4340 | 4350 | 4325 | 4887 |
| 600 | 20230616 | 093300 | 74658880 | 4340 | 4335 | 4340 | 4335 | 797 |
| 601 | 20230616 | 093200 | 71201015 | 4335 | 4335 | 4335 | 4335 | 517 |
| 602 | 20230616 | 093100 | 68959820 | 4335 | 4330 | 4335 | 4330 | 133 |
| 603 | 20230616 | 093000 | 68383900 | 4335 | 4330 | 4335 | 4330 | 637 |
| 604 | 20230616 | 092900 | 65625045 | 4330 | 4325 | 4330 | 4325 | 232 |
| 605 | 20230616 | 092800 | 64620645 | 4325 | 4320 | 4325 | 4320 | 72 |
| 606 | 20230616 | 092700 | 64309595 | 4320 | 4320 | 4320 | 4320 | 0 |
| 607 | 20230616 | 092600 | 64309595 | 4320 | 4320 | 4320 | 4320 | 3 |
| 608 | 20230616 | 092500 | 64296635 | 4325 | 4325 | 4330 | 4325 | 529 |
| 609 | 20230616 | 092400 | 62007485 | 4325 | 4315 | 4325 | 4315 | 2607 |
| 610 | 20230616 | 092300 | 50749660 | 4310 | 4310 | 4310 | 4310 | 562 |
| 611 | 20230616 | 092200 | 48327440 | 4310 | 4310 | 4310 | 4310 | 501 |
| 612 | 20230616 | 092100 | 46168130 | 4310 | 4310 | 4310 | 4310 | 1 |
| 613 | 20230616 | 092000 | 46163820 | 4310 | 4310 | 4310 | 4310 | 60 |
| 614 | 20230616 | 091900 | 45905220 | 4310 | 4310 | 4310 | 4305 | 210 |
| 615 | 20230616 | 091800 | 45000630 | 4310 | 4305 | 4310 | 4305 | 1349 |
| 616 | 20230616 | 091700 | 39188460 | 4305 | 4305 | 4310 | 4305 | 266 |
| 617 | 20230616 | 091600 | 38043315 | 4310 | 4310 | 4310 | 4310 | 0 |
| 618 | 20230616 | 091500 | 38043315 | 4310 | 4310 | 4310 | 4310 | 207 |
| 619 | 20230616 | 091400 | 37151145 | 4310 | 4310 | 4310 | 4305 | 90 |
| 620 | 20230616 | 091300 | 36763300 | 4310 | 4310 | 4310 | 4310 | 688 |
| 621 | 20230616 | 091200 | 33798020 | 4315 | 4310 | 4315 | 4310 | 11 |
| 622 | 20230616 | 091100 | 33750605 | 4310 | 4305 | 4310 | 4300 | 1260 |
| 623 | 20230616 | 091000 | 28321050 | 4305 | 4310 | 4310 | 4305 | 43 |
| 624 | 20230616 | 090900 | 28135815 | 4305 | 4300 | 4305 | 4300 | 2090 |
| 625 | 20230616 | 090800 | 19143365 | 4300 | 4300 | 4305 | 4300 | 135 |
| 626 | 20230616 | 090700 | 18562810 | 4300 | 4295 | 4300 | 4295 | 468 |
| 627 | 20230616 | 090600 | 16551415 | 4290 | 4300 | 4300 | 4290 | 1009 |
| 628 | 20230616 | 090500 | 12212755 | 4300 | 4300 | 4300 | 4295 | 277 |
| 629 | 20230616 | 090400 | 11021985 | 4290 | 4300 | 4300 | 4290 | 234 |
| 630 | 20230616 | 090300 | 10016965 | 4300 | 4300 | 4300 | 4290 | 50 |
| 631 | 20230616 | 090200 | 9802355 | 4300 | 4280 | 4300 | 4280 | 186 |
| 632 | 20230616 | 090100 | 9004150 | 4280 | 4280 | 4280 | 4280 | 176 |
| 633 | 20230616 | 090000 | 8250870 | 4280 | 4275 | 4280 | 4275 | 1930 |