28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 184700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 9756 |
| 3 | 20230620 | 184600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20230620 | 184500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20230620 | 184400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20230620 | 184300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20230620 | 184200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20230620 | 184100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20230620 | 184000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20230620 | 183900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20230620 | 183800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20230620 | 183700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20230620 | 183600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20230620 | 183500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20230620 | 183400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20230620 | 183300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20230620 | 183200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20230620 | 183100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20230620 | 183000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20230620 | 182900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20230620 | 182800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20230620 | 182700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20230620 | 182600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20230620 | 182500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20230620 | 182400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20230620 | 182300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20230620 | 182200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20230620 | 182100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20230620 | 182000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20230620 | 181900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20230620 | 181800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20230620 | 181700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 9756 |
| 33 | 20230620 | 181600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20230620 | 181500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20230620 | 181400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20230620 | 181300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20230620 | 181200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20230620 | 181100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20230620 | 181000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20230620 | 180900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20230620 | 180800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20230620 | 180700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20230620 | 180600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20230620 | 180500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20230620 | 180400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20230620 | 180300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20230620 | 180200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20230620 | 180100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20230620 | 180000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20230620 | 175900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20230620 | 175800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20230620 | 175700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20230620 | 175600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20230620 | 175500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20230620 | 175400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20230620 | 175300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20230620 | 175200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20230620 | 175100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20230620 | 175000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20230620 | 174900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20230620 | 174800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20230620 | 174700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 9756 |
| 63 | 20230620 | 174600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20230620 | 174500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20230620 | 174400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20230620 | 174300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20230620 | 174200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20230620 | 174100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20230620 | 174000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20230620 | 173900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20230620 | 173800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20230620 | 173700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20230620 | 173600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20230620 | 173500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20230620 | 173400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20230620 | 173300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20230620 | 173200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20230620 | 173100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20230620 | 173000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20230620 | 172900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20230620 | 172800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20230620 | 172700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20230620 | 172600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20230620 | 172500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20230620 | 172400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20230620 | 172300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20230620 | 172200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20230620 | 172100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20230620 | 172000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20230620 | 171900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20230620 | 171800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20230620 | 171700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 9756 |
| 93 | 20230620 | 171600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20230620 | 171500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20230620 | 171400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20230620 | 171300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20230620 | 171200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20230620 | 171100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20230620 | 171000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20230620 | 170900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20230620 | 170800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20230620 | 170700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20230620 | 170600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20230620 | 170500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20230620 | 170400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20230620 | 170300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20230620 | 170200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20230620 | 170100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20230620 | 170000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20230620 | 165900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20230620 | 165800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20230620 | 165700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20230620 | 165600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20230620 | 165500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20230620 | 165400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20230620 | 165300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20230620 | 165200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20230620 | 165100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20230620 | 165000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20230620 | 164900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20230620 | 164800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20230620 | 164700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 9756 |
| 123 | 20230620 | 164600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20230620 | 164500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20230620 | 164400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20230620 | 164300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20230620 | 164200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20230620 | 164100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20230620 | 164000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20230620 | 163900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20230620 | 163800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20230620 | 163700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20230620 | 163600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20230620 | 163500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20230620 | 163400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20230620 | 163300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20230620 | 163200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20230620 | 163100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20230620 | 163000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20230620 | 162900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20230620 | 162800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20230620 | 162700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20230620 | 162600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20230620 | 162500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20230620 | 162400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20230620 | 162300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20230620 | 162200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20230620 | 162100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20230620 | 162000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20230620 | 161900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20230620 | 161800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20230620 | 161700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 9756 |
| 153 | 20230620 | 161600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20230620 | 161500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20230620 | 161400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20230620 | 161300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20230620 | 161200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20230620 | 161100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20230620 | 161000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20230620 | 160900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20230620 | 160800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20230620 | 160700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20230620 | 160600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20230620 | 160500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20230620 | 160400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20230620 | 160300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20230620 | 160200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20230620 | 160100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20230620 | 160000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20230620 | 155900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20230620 | 155800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20230620 | 155700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20230620 | 155600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20230620 | 155500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20230620 | 155400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20230620 | 155300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20230620 | 155200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20230620 | 155100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20230620 | 155000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20230620 | 154900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20230620 | 154800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20230620 | 154700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 9756 |
| 183 | 20230620 | 154600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20230620 | 154500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20230620 | 154400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20230620 | 154300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20230620 | 154200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20230620 | 154100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20230620 | 154000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20230620 | 153900 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20230620 | 153800 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20230620 | 153700 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20230620 | 153600 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20230620 | 153500 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20230620 | 153400 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20230620 | 153300 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20230620 | 153200 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20230620 | 153100 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20230620 | 153000 | 1099430770 | 3685 | 3685 | 3685 | 3685 | 9756 |
| 200 | 20230620 | 152900 | 1063479910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 201 | 20230620 | 152800 | 1063479910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 202 | 20230620 | 152700 | 1063479910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 203 | 20230620 | 152600 | 1063479910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 204 | 20230620 | 152500 | 1063479910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 205 | 20230620 | 152400 | 1063479910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 206 | 20230620 | 152300 | 1063479910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 207 | 20230620 | 152200 | 1063479910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 208 | 20230620 | 152100 | 1063479910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 209 | 20230620 | 152000 | 1063479910 | 3655 | 3655 | 3655 | 3655 | 0 |
| 210 | 20230620 | 151900 | 1063479910 | 3655 | 3650 | 3655 | 3645 | 2866 |
| 211 | 20230620 | 151800 | 1053013340 | 3650 | 3650 | 3655 | 3650 | 391 |
| 212 | 20230620 | 151700 | 1051586185 | 3650 | 3645 | 3650 | 3645 | 2134 |
| 213 | 20230620 | 151600 | 1043800525 | 3650 | 3640 | 3650 | 3640 | 2364 |
| 214 | 20230620 | 151500 | 1035185690 | 3640 | 3640 | 3640 | 3640 | 1760 |
| 215 | 20230620 | 151400 | 1028779290 | 3625 | 3625 | 3625 | 3620 | 2150 |
| 216 | 20230620 | 151300 | 1020985890 | 3620 | 3610 | 3620 | 3610 | 2350 |
| 217 | 20230620 | 151200 | 1012492460 | 3610 | 3610 | 3610 | 3610 | 3 |
| 218 | 20230620 | 151100 | 1012481630 | 3610 | 3615 | 3615 | 3610 | 510 |
| 219 | 20230620 | 151000 | 1010638630 | 3615 | 3615 | 3615 | 3615 | 30 |
| 220 | 20230620 | 150900 | 1010530180 | 3625 | 3615 | 3625 | 3615 | 4216 |
| 221 | 20230620 | 150800 | 995279970 | 3615 | 3635 | 3635 | 3615 | 2 |
| 222 | 20230620 | 150700 | 995272720 | 3615 | 3630 | 3630 | 3615 | 1006 |
| 223 | 20230620 | 150600 | 991623790 | 3640 | 3630 | 3640 | 3630 | 760 |
| 224 | 20230620 | 150500 | 988864970 | 3620 | 3620 | 3620 | 3620 | 4300 |
| 225 | 20230620 | 150400 | 973298970 | 3615 | 3615 | 3615 | 3615 | 3015 |
| 226 | 20230620 | 150300 | 962399745 | 3615 | 3600 | 3615 | 3600 | 2060 |
| 227 | 20230620 | 150200 | 954954420 | 3590 | 3595 | 3595 | 3590 | 1015 |
| 228 | 20230620 | 150100 | 951309760 | 3595 | 3595 | 3595 | 3595 | 100 |
| 229 | 20230620 | 150000 | 950950260 | 3595 | 3615 | 3615 | 3590 | 305 |
| 230 | 20230620 | 145900 | 949853285 | 3595 | 3595 | 3595 | 3595 | 1 |
| 231 | 20230620 | 145800 | 949849690 | 3615 | 3615 | 3615 | 3595 | 723 |
| 232 | 20230620 | 145700 | 947247415 | 3615 | 3605 | 3615 | 3600 | 211 |
| 233 | 20230620 | 145600 | 946486280 | 3605 | 3610 | 3610 | 3600 | 428 |
| 234 | 20230620 | 145500 | 944944845 | 3600 | 3610 | 3620 | 3600 | 2302 |
| 235 | 20230620 | 145400 | 936649155 | 3610 | 3610 | 3610 | 3610 | 450 |
| 236 | 20230620 | 145300 | 935024655 | 3610 | 3620 | 3620 | 3610 | 2519 |
| 237 | 20230620 | 145200 | 925930655 | 3620 | 3615 | 3620 | 3615 | 130 |
| 238 | 20230620 | 145100 | 925460695 | 3620 | 3620 | 3620 | 3615 | 103 |
| 239 | 20230620 | 145000 | 925087915 | 3620 | 3620 | 3620 | 3620 | 2444 |
| 240 | 20230620 | 144900 | 916240635 | 3620 | 3630 | 3630 | 3620 | 754 |
| 241 | 20230620 | 144800 | 913510745 | 3630 | 3630 | 3630 | 3630 | 2 |
| 242 | 20230620 | 144700 | 913503485 | 3620 | 3630 | 3630 | 3620 | 1049 |
| 243 | 20230620 | 144600 | 909705815 | 3630 | 3620 | 3630 | 3620 | 766 |
| 244 | 20230620 | 144500 | 906932435 | 3625 | 3630 | 3630 | 3625 | 1731 |
| 245 | 20230620 | 144400 | 900655195 | 3645 | 3645 | 3645 | 3625 | 304 |
| 246 | 20230620 | 144300 | 899550065 | 3625 | 3640 | 3645 | 3625 | 478 |
| 247 | 20230620 | 144200 | 897813345 | 3645 | 3645 | 3645 | 3640 | 1412 |
| 248 | 20230620 | 144100 | 892666755 | 3645 | 3650 | 3650 | 3645 | 3102 |
| 249 | 20230620 | 144000 | 881350690 | 3650 | 3650 | 3650 | 3650 | 235 |
| 250 | 20230620 | 143900 | 880492940 | 3645 | 3645 | 3655 | 3640 | 7204 |
| 251 | 20230620 | 143800 | 854234890 | 3655 | 3650 | 3655 | 3640 | 1364 |
| 252 | 20230620 | 143700 | 849256900 | 3650 | 3645 | 3650 | 3640 | 2083 |
| 253 | 20230620 | 143600 | 841671690 | 3650 | 3640 | 3650 | 3635 | 1936 |
| 254 | 20230620 | 143500 | 834626805 | 3640 | 3650 | 3650 | 3640 | 1004 |
| 255 | 20230620 | 143400 | 830968745 | 3645 | 3645 | 3650 | 3645 | 1197 |
| 256 | 20230620 | 143300 | 826605450 | 3645 | 3655 | 3655 | 3645 | 1181 |
| 257 | 20230620 | 143200 | 822295040 | 3645 | 3645 | 3650 | 3645 | 7713 |
| 258 | 20230620 | 143100 | 794145320 | 3650 | 3635 | 3650 | 3635 | 4487 |
| 259 | 20230620 | 143000 | 777806570 | 3635 | 3610 | 3635 | 3610 | 3936 |
| 260 | 20230620 | 142900 | 763509955 | 3615 | 3620 | 3620 | 3615 | 20 |
| 261 | 20230620 | 142800 | 763437605 | 3620 | 3620 | 3620 | 3610 | 402 |
| 262 | 20230620 | 142700 | 761986325 | 3610 | 3600 | 3610 | 3600 | 4320 |
| 263 | 20230620 | 142600 | 746405350 | 3595 | 3595 | 3595 | 3590 | 2301 |
| 264 | 20230620 | 142500 | 738140105 | 3595 | 3605 | 3605 | 3595 | 1430 |
| 265 | 20230620 | 142400 | 732997025 | 3620 | 3610 | 3620 | 3610 | 505 |
| 266 | 20230620 | 142300 | 731173755 | 3610 | 3605 | 3610 | 3600 | 946 |
| 267 | 20230620 | 142200 | 727764840 | 3605 | 3610 | 3610 | 3605 | 253 |
| 268 | 20230620 | 142100 | 726851535 | 3610 | 3630 | 3630 | 3610 | 416 |
| 269 | 20230620 | 142000 | 725347890 | 3620 | 3620 | 3620 | 3620 | 337 |
| 270 | 20230620 | 141900 | 724127950 | 3615 | 3615 | 3615 | 3615 | 993 |
| 271 | 20230620 | 141800 | 720538255 | 3615 | 3630 | 3635 | 3615 | 11669 |
| 272 | 20230620 | 141700 | 678268940 | 3630 | 3625 | 3635 | 3625 | 5 |
| 273 | 20230620 | 141600 | 678250800 | 3625 | 3630 | 3640 | 3625 | 2003 |
| 274 | 20230620 | 141500 | 670984595 | 3640 | 3635 | 3645 | 3635 | 3864 |
| 275 | 20230620 | 141400 | 656924880 | 3635 | 3630 | 3635 | 3630 | 269 |
| 276 | 20230620 | 141300 | 655947075 | 3630 | 3625 | 3635 | 3625 | 2500 |
| 277 | 20230620 | 141200 | 646878980 | 3630 | 3630 | 3630 | 3630 | 113 |
| 278 | 20230620 | 141100 | 646468790 | 3635 | 3635 | 3635 | 3635 | 0 |
| 279 | 20230620 | 141000 | 646468790 | 3635 | 3630 | 3635 | 3630 | 1878 |
| 280 | 20230620 | 140900 | 639651595 | 3630 | 3635 | 3635 | 3630 | 53 |
| 281 | 20230620 | 140800 | 639458945 | 3635 | 3630 | 3635 | 3630 | 134 |
| 282 | 20230620 | 140700 | 638972520 | 3620 | 3625 | 3630 | 3620 | 657 |
| 283 | 20230620 | 140600 | 636593845 | 3625 | 3625 | 3625 | 3625 | 146 |
| 284 | 20230620 | 140500 | 636064595 | 3625 | 3640 | 3640 | 3625 | 1033 |
| 285 | 20230620 | 140400 | 632316335 | 3640 | 3630 | 3645 | 3625 | 931 |
| 286 | 20230620 | 140300 | 628935545 | 3625 | 3630 | 3645 | 3625 | 1552 |
| 287 | 20230620 | 140200 | 623297515 | 3630 | 3630 | 3630 | 3625 | 896 |
| 288 | 20230620 | 140100 | 620047535 | 3630 | 3625 | 3630 | 3620 | 2215 |
| 289 | 20230620 | 140000 | 612018135 | 3625 | 3630 | 3630 | 3625 | 2322 |
| 290 | 20230620 | 135900 | 603594875 | 3630 | 3625 | 3630 | 3620 | 3517 |
| 291 | 20230620 | 135800 | 590849205 | 3620 | 3625 | 3630 | 3610 | 4248 |
| 292 | 20230620 | 135700 | 575460050 | 3630 | 3635 | 3645 | 3625 | 6340 |
| 293 | 20230620 | 135600 | 552397195 | 3635 | 3620 | 3640 | 3620 | 3872 |
| 294 | 20230620 | 135500 | 538345220 | 3620 | 3610 | 3620 | 3610 | 1184 |
| 295 | 20230620 | 135400 | 534065950 | 3620 | 3610 | 3620 | 3605 | 3020 |
| 296 | 20230620 | 135300 | 523166440 | 3610 | 3600 | 3615 | 3590 | 3311 |
| 297 | 20230620 | 135200 | 511227640 | 3600 | 3590 | 3600 | 3590 | 469 |
| 298 | 20230620 | 135100 | 509543730 | 3590 | 3590 | 3600 | 3590 | 6308 |
| 299 | 20230620 | 135000 | 486863100 | 3590 | 3590 | 3590 | 3590 | 3060 |
| 300 | 20230620 | 134900 | 475877700 | 3590 | 3585 | 3590 | 3580 | 716 |
| 301 | 20230620 | 134800 | 473313830 | 3585 | 3580 | 3590 | 3580 | 221 |
| 302 | 20230620 | 134700 | 472521565 | 3590 | 3590 | 3590 | 3590 | 637 |
| 303 | 20230620 | 134600 | 470234735 | 3590 | 3590 | 3590 | 3580 | 741 |
| 304 | 20230620 | 134500 | 467575515 | 3585 | 3580 | 3585 | 3580 | 3556 |
| 305 | 20230620 | 134400 | 454836085 | 3580 | 3580 | 3580 | 3580 | 149 |
| 306 | 20230620 | 134300 | 454302665 | 3580 | 3580 | 3580 | 3580 | 709 |
| 307 | 20230620 | 134200 | 451764445 | 3580 | 3580 | 3580 | 3580 | 54 |
| 308 | 20230620 | 134100 | 451571125 | 3575 | 3575 | 3575 | 3575 | 0 |
| 309 | 20230620 | 134000 | 451571125 | 3575 | 3570 | 3575 | 3570 | 221 |
| 310 | 20230620 | 133900 | 450781800 | 3575 | 3575 | 3575 | 3575 | 0 |
| 311 | 20230620 | 133800 | 450781800 | 3575 | 3570 | 3575 | 3565 | 2958 |
| 312 | 20230620 | 133700 | 440209845 | 3565 | 3565 | 3565 | 3550 | 1262 |
| 313 | 20230620 | 133600 | 435720625 | 3550 | 3550 | 3550 | 3550 | 0 |
| 314 | 20230620 | 133500 | 435720625 | 3550 | 3555 | 3555 | 3550 | 499 |
| 315 | 20230620 | 133400 | 433947325 | 3560 | 3560 | 3560 | 3560 | 100 |
| 316 | 20230620 | 133300 | 433591325 | 3560 | 3555 | 3560 | 3555 | 1778 |
| 317 | 20230620 | 133200 | 427270035 | 3565 | 3565 | 3565 | 3565 | 0 |
| 318 | 20230620 | 133100 | 427270035 | 3565 | 3565 | 3565 | 3565 | 20 |
| 319 | 20230620 | 133000 | 427198735 | 3555 | 3560 | 3560 | 3555 | 828 |
| 320 | 20230620 | 132900 | 424254945 | 3560 | 3560 | 3560 | 3560 | 0 |
| 321 | 20230620 | 132800 | 424254945 | 3560 | 3560 | 3560 | 3560 | 0 |
| 322 | 20230620 | 132700 | 424254945 | 3560 | 3560 | 3560 | 3560 | 30 |
| 323 | 20230620 | 132600 | 424148145 | 3560 | 3560 | 3560 | 3560 | 70 |
| 324 | 20230620 | 132500 | 423898945 | 3565 | 3565 | 3565 | 3565 | 0 |
| 325 | 20230620 | 132400 | 423898945 | 3565 | 3565 | 3565 | 3565 | 148 |
| 326 | 20230620 | 132300 | 423371325 | 3565 | 3565 | 3565 | 3565 | 100 |
| 327 | 20230620 | 132200 | 423014825 | 3565 | 3565 | 3565 | 3565 | 0 |
| 328 | 20230620 | 132100 | 423014825 | 3565 | 3565 | 3565 | 3565 | 29 |
| 329 | 20230620 | 132000 | 422911440 | 3565 | 3565 | 3565 | 3565 | 194 |
| 330 | 20230620 | 131900 | 422219830 | 3565 | 3565 | 3565 | 3565 | 178 |
| 331 | 20230620 | 131800 | 421585260 | 3565 | 3555 | 3565 | 3555 | 311 |
| 332 | 20230620 | 131700 | 420477305 | 3565 | 3555 | 3565 | 3555 | 96 |
| 333 | 20230620 | 131600 | 420135165 | 3555 | 3555 | 3555 | 3555 | 0 |
| 334 | 20230620 | 131500 | 420135165 | 3555 | 3555 | 3555 | 3555 | 0 |
| 335 | 20230620 | 131400 | 420135165 | 3555 | 3555 | 3555 | 3555 | 0 |
| 336 | 20230620 | 131300 | 420135165 | 3555 | 3555 | 3555 | 3555 | 0 |
| 337 | 20230620 | 131200 | 420135165 | 3555 | 3555 | 3555 | 3555 | 4 |
| 338 | 20230620 | 131100 | 420120945 | 3555 | 3555 | 3555 | 3555 | 0 |
| 339 | 20230620 | 131000 | 420120945 | 3555 | 3555 | 3555 | 3555 | 0 |
| 340 | 20230620 | 130900 | 420120945 | 3555 | 3555 | 3555 | 3555 | 2 |
| 341 | 20230620 | 130800 | 420113835 | 3555 | 3555 | 3555 | 3555 | 0 |
| 342 | 20230620 | 130700 | 420113835 | 3555 | 3555 | 3555 | 3555 | 0 |
| 343 | 20230620 | 130600 | 420113835 | 3555 | 3555 | 3555 | 3555 | 0 |
| 344 | 20230620 | 130500 | 420113835 | 3555 | 3555 | 3555 | 3555 | 9 |
| 345 | 20230620 | 130400 | 420081840 | 3555 | 3555 | 3555 | 3555 | 0 |
| 346 | 20230620 | 130300 | 420081840 | 3555 | 3560 | 3560 | 3555 | 512 |
| 347 | 20230620 | 130200 | 418261435 | 3565 | 3565 | 3565 | 3560 | 144 |
| 348 | 20230620 | 130100 | 417748080 | 3565 | 3565 | 3565 | 3565 | 35 |
| 349 | 20230620 | 130000 | 417623305 | 3565 | 3555 | 3565 | 3555 | 174 |
| 350 | 20230620 | 125900 | 417003665 | 3555 | 3555 | 3555 | 3555 | 1 |
| 351 | 20230620 | 125800 | 417000110 | 3565 | 3565 | 3565 | 3565 | 0 |
| 352 | 20230620 | 125700 | 417000110 | 3565 | 3565 | 3565 | 3565 | 0 |
| 353 | 20230620 | 125600 | 417000110 | 3565 | 3555 | 3565 | 3555 | 5 |
| 354 | 20230620 | 125500 | 416982325 | 3550 | 3550 | 3550 | 3550 | 0 |
| 355 | 20230620 | 125400 | 416982325 | 3550 | 3550 | 3550 | 3550 | 50 |
| 356 | 20230620 | 125300 | 416804825 | 3550 | 3550 | 3550 | 3550 | 0 |
| 357 | 20230620 | 125200 | 416804825 | 3550 | 3555 | 3555 | 3550 | 433 |
| 358 | 20230620 | 125100 | 415266775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 359 | 20230620 | 125000 | 415266775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 360 | 20230620 | 124900 | 415266775 | 3550 | 3565 | 3565 | 3550 | 1428 |
| 361 | 20230620 | 124800 | 410188640 | 3565 | 3570 | 3570 | 3565 | 45 |
| 362 | 20230620 | 124700 | 410028020 | 3575 | 3570 | 3575 | 3570 | 128 |
| 363 | 20230620 | 124600 | 409570580 | 3575 | 3575 | 3575 | 3570 | 642 |
| 364 | 20230620 | 124500 | 407276895 | 3575 | 3575 | 3575 | 3575 | 0 |
| 365 | 20230620 | 124400 | 407276895 | 3575 | 3570 | 3575 | 3570 | 556 |
| 366 | 20230620 | 124300 | 405289515 | 3570 | 3570 | 3570 | 3570 | 836 |
| 367 | 20230620 | 124200 | 402304995 | 3570 | 3570 | 3570 | 3570 | 0 |
| 368 | 20230620 | 124100 | 402304995 | 3570 | 3570 | 3575 | 3570 | 237 |
| 369 | 20230620 | 124000 | 401458490 | 3580 | 3575 | 3580 | 3575 | 92 |
| 370 | 20230620 | 123900 | 401129290 | 3575 | 3575 | 3575 | 3575 | 50 |
| 371 | 20230620 | 123800 | 400950540 | 3575 | 3575 | 3575 | 3575 | 32 |
| 372 | 20230620 | 123700 | 400836140 | 3575 | 3575 | 3575 | 3575 | 101 |
| 373 | 20230620 | 123600 | 400475065 | 3575 | 3575 | 3575 | 3575 | 51 |
| 374 | 20230620 | 123500 | 400292740 | 3575 | 3575 | 3580 | 3575 | 970 |
| 375 | 20230620 | 123400 | 396821990 | 3575 | 3575 | 3575 | 3575 | 349 |
| 376 | 20230620 | 123300 | 395574315 | 3580 | 3575 | 3580 | 3575 | 214 |
| 377 | 20230620 | 123200 | 394809150 | 3580 | 3580 | 3580 | 3580 | 0 |
| 378 | 20230620 | 123100 | 394809150 | 3580 | 3570 | 3580 | 3570 | 703 |
| 379 | 20230620 | 123000 | 392296925 | 3560 | 3560 | 3560 | 3560 | 0 |
| 380 | 20230620 | 122900 | 392296925 | 3560 | 3565 | 3565 | 3560 | 34 |
| 381 | 20230620 | 122800 | 392175775 | 3570 | 3570 | 3570 | 3570 | 512 |
| 382 | 20230620 | 122700 | 390347935 | 3570 | 3570 | 3570 | 3565 | 82 |
| 383 | 20230620 | 122600 | 390055200 | 3565 | 3565 | 3565 | 3565 | 1 |
| 384 | 20230620 | 122500 | 390051635 | 3565 | 3565 | 3565 | 3565 | 0 |
| 385 | 20230620 | 122400 | 390051635 | 3565 | 3565 | 3565 | 3565 | 0 |
| 386 | 20230620 | 122300 | 390051635 | 3565 | 3565 | 3565 | 3565 | 0 |
| 387 | 20230620 | 122200 | 390051635 | 3565 | 3575 | 3575 | 3565 | 6 |
| 388 | 20230620 | 122100 | 390030195 | 3575 | 3570 | 3580 | 3570 | 2500 |
| 389 | 20230620 | 122000 | 381099510 | 3565 | 3555 | 3565 | 3555 | 4394 |
| 390 | 20230620 | 121900 | 365451910 | 3550 | 3550 | 3550 | 3550 | 0 |
| 391 | 20230620 | 121800 | 365451910 | 3550 | 3550 | 3550 | 3550 | 40 |
| 392 | 20230620 | 121700 | 365309910 | 3550 | 3550 | 3550 | 3550 | 0 |
| 393 | 20230620 | 121600 | 365309910 | 3550 | 3550 | 3550 | 3550 | 300 |
| 394 | 20230620 | 121500 | 364244910 | 3550 | 3550 | 3550 | 3550 | 0 |
| 395 | 20230620 | 121400 | 364244910 | 3550 | 3545 | 3550 | 3545 | 7833 |
| 396 | 20230620 | 121300 | 336447460 | 3545 | 3545 | 3545 | 3545 | 64 |
| 397 | 20230620 | 121200 | 336220580 | 3545 | 3545 | 3545 | 3545 | 63 |
| 398 | 20230620 | 121100 | 335997245 | 3545 | 3550 | 3550 | 3545 | 286 |
| 399 | 20230620 | 121000 | 334983125 | 3550 | 3550 | 3550 | 3550 | 496 |
| 400 | 20230620 | 120900 | 333222325 | 3555 | 3555 | 3555 | 3555 | 100 |
| 401 | 20230620 | 120800 | 332866825 | 3550 | 3550 | 3550 | 3550 | 299 |
| 402 | 20230620 | 120700 | 331805375 | 3550 | 3540 | 3550 | 3540 | 403 |
| 403 | 20230620 | 120600 | 330377790 | 3535 | 3535 | 3535 | 3535 | 349 |
| 404 | 20230620 | 120500 | 329144075 | 3540 | 3535 | 3540 | 3535 | 57 |
| 405 | 20230620 | 120400 | 328942300 | 3540 | 3540 | 3540 | 3540 | 29 |
| 406 | 20230620 | 120300 | 328839640 | 3540 | 3535 | 3540 | 3535 | 773 |
| 407 | 20230620 | 120200 | 326104290 | 3535 | 3535 | 3535 | 3535 | 0 |
| 408 | 20230620 | 120100 | 326104290 | 3535 | 3535 | 3535 | 3535 | 1 |
| 409 | 20230620 | 120000 | 326100755 | 3535 | 3535 | 3535 | 3535 | 0 |
| 410 | 20230620 | 115900 | 326100755 | 3535 | 3535 | 3535 | 3535 | 1002 |
| 411 | 20230620 | 115800 | 322558685 | 3535 | 3535 | 3535 | 3535 | 212 |
| 412 | 20230620 | 115700 | 321809265 | 3535 | 3535 | 3535 | 3535 | 2 |
| 413 | 20230620 | 115600 | 321802195 | 3530 | 3530 | 3530 | 3530 | 0 |
| 414 | 20230620 | 115500 | 321802195 | 3530 | 3530 | 3530 | 3530 | 0 |
| 415 | 20230620 | 115400 | 321802195 | 3530 | 3530 | 3530 | 3530 | 100 |
| 416 | 20230620 | 115300 | 321449195 | 3530 | 3530 | 3530 | 3530 | 823 |
| 417 | 20230620 | 115200 | 318544005 | 3535 | 3535 | 3535 | 3535 | 121 |
| 418 | 20230620 | 115100 | 318116270 | 3535 | 3535 | 3535 | 3535 | 15 |
| 419 | 20230620 | 115000 | 318063245 | 3535 | 3535 | 3535 | 3535 | 100 |
| 420 | 20230620 | 114900 | 317709745 | 3530 | 3530 | 3530 | 3530 | 103 |
| 421 | 20230620 | 114800 | 317346155 | 3530 | 3530 | 3530 | 3530 | 0 |
| 422 | 20230620 | 114700 | 317346155 | 3530 | 3535 | 3535 | 3530 | 476 |
| 423 | 20230620 | 114600 | 315663625 | 3535 | 3530 | 3535 | 3530 | 2002 |
| 424 | 20230620 | 114500 | 308586565 | 3535 | 3535 | 3535 | 3535 | 1250 |
| 425 | 20230620 | 114400 | 304167815 | 3535 | 3535 | 3535 | 3535 | 63 |
| 426 | 20230620 | 114300 | 303945110 | 3535 | 3535 | 3535 | 3535 | 700 |
| 427 | 20230620 | 114200 | 301470610 | 3535 | 3535 | 3535 | 3535 | 0 |
| 428 | 20230620 | 114100 | 301470610 | 3535 | 3535 | 3535 | 3535 | 0 |
| 429 | 20230620 | 114000 | 301470610 | 3535 | 3535 | 3535 | 3535 | 3000 |
| 430 | 20230620 | 113900 | 290865610 | 3535 | 3535 | 3535 | 3535 | 0 |
| 431 | 20230620 | 113800 | 290865610 | 3535 | 3535 | 3535 | 3535 | 50 |
| 432 | 20230620 | 113700 | 290688860 | 3535 | 3535 | 3535 | 3535 | 50 |
| 433 | 20230620 | 113600 | 290512110 | 3535 | 3535 | 3535 | 3535 | 142 |
| 434 | 20230620 | 113500 | 290010140 | 3535 | 3535 | 3535 | 3535 | 0 |
| 435 | 20230620 | 113400 | 290010140 | 3535 | 3535 | 3535 | 3535 | 110 |
| 436 | 20230620 | 113300 | 289621290 | 3535 | 3535 | 3535 | 3535 | 120 |
| 437 | 20230620 | 113200 | 289197090 | 3530 | 3530 | 3530 | 3530 | 0 |
| 438 | 20230620 | 113100 | 289197090 | 3530 | 3530 | 3530 | 3530 | 140 |
| 439 | 20230620 | 113000 | 288702890 | 3530 | 3530 | 3530 | 3530 | 186 |
| 440 | 20230620 | 112900 | 288046310 | 3540 | 3540 | 3540 | 3540 | 600 |
| 441 | 20230620 | 112800 | 285922310 | 3540 | 3540 | 3540 | 3540 | 1149 |
| 442 | 20230620 | 112700 | 281854850 | 3540 | 3540 | 3540 | 3540 | 29 |
| 443 | 20230620 | 112600 | 281752190 | 3540 | 3530 | 3540 | 3530 | 679 |
| 444 | 20230620 | 112500 | 279349470 | 3535 | 3535 | 3535 | 3535 | 0 |
| 445 | 20230620 | 112400 | 279349470 | 3535 | 3535 | 3535 | 3535 | 0 |
| 446 | 20230620 | 112300 | 279349470 | 3535 | 3540 | 3540 | 3535 | 1146 |
| 447 | 20230620 | 112200 | 275297885 | 3540 | 3540 | 3540 | 3540 | 5 |
| 448 | 20230620 | 112100 | 275280185 | 3535 | 3535 | 3535 | 3535 | 141 |
| 449 | 20230620 | 112000 | 274781750 | 3540 | 3540 | 3540 | 3540 | 0 |
| 450 | 20230620 | 111900 | 274781750 | 3540 | 3540 | 3540 | 3540 | 246 |
| 451 | 20230620 | 111800 | 273910910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 452 | 20230620 | 111700 | 273910910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 453 | 20230620 | 111600 | 273910910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 454 | 20230620 | 111500 | 273910910 | 3540 | 3540 | 3540 | 3540 | 50 |
| 455 | 20230620 | 111400 | 273733910 | 3535 | 3535 | 3535 | 3535 | 150 |
| 456 | 20230620 | 111300 | 273203660 | 3545 | 3535 | 3545 | 3535 | 418 |
| 457 | 20230620 | 111200 | 271724030 | 3535 | 3540 | 3540 | 3535 | 602 |
| 458 | 20230620 | 111100 | 269595940 | 3540 | 3540 | 3540 | 3540 | 1 |
| 459 | 20230620 | 111000 | 269592400 | 3545 | 3540 | 3545 | 3540 | 210 |
| 460 | 20230620 | 110900 | 268848955 | 3535 | 3535 | 3535 | 3535 | 0 |
| 461 | 20230620 | 110800 | 268848955 | 3535 | 3535 | 3535 | 3535 | 185 |
| 462 | 20230620 | 110700 | 268194980 | 3540 | 3540 | 3540 | 3540 | 212 |
| 463 | 20230620 | 110600 | 267444500 | 3545 | 3545 | 3545 | 3545 | 0 |
| 464 | 20230620 | 110500 | 267444500 | 3545 | 3545 | 3545 | 3545 | 194 |
| 465 | 20230620 | 110400 | 266756770 | 3540 | 3540 | 3540 | 3540 | 0 |
| 466 | 20230620 | 110300 | 266756770 | 3540 | 3540 | 3540 | 3540 | 0 |
| 467 | 20230620 | 110200 | 266756770 | 3540 | 3540 | 3540 | 3540 | 0 |
| 468 | 20230620 | 110100 | 266756770 | 3540 | 3540 | 3540 | 3540 | 0 |
| 469 | 20230620 | 110000 | 266756770 | 3540 | 3540 | 3540 | 3540 | 207 |
| 470 | 20230620 | 105900 | 266023990 | 3545 | 3545 | 3545 | 3545 | 1 |
| 471 | 20230620 | 105800 | 266020445 | 3540 | 3540 | 3540 | 3540 | 0 |
| 472 | 20230620 | 105700 | 266020445 | 3540 | 3540 | 3540 | 3540 | 0 |
| 473 | 20230620 | 105600 | 266020445 | 3540 | 3540 | 3540 | 3540 | 0 |
| 474 | 20230620 | 105500 | 266020445 | 3540 | 3540 | 3540 | 3540 | 0 |
| 475 | 20230620 | 105400 | 266020445 | 3540 | 3540 | 3540 | 3540 | 0 |
| 476 | 20230620 | 105300 | 266020445 | 3540 | 3545 | 3545 | 3540 | 11 |
| 477 | 20230620 | 105200 | 265981500 | 3545 | 3545 | 3545 | 3545 | 565 |
| 478 | 20230620 | 105100 | 263978575 | 3545 | 3545 | 3545 | 3545 | 88 |
| 479 | 20230620 | 105000 | 263666615 | 3535 | 3540 | 3540 | 3535 | 250 |
| 480 | 20230620 | 104900 | 262782300 | 3540 | 3540 | 3540 | 3540 | 8 |
| 481 | 20230620 | 104800 | 262753980 | 3540 | 3540 | 3540 | 3540 | 49 |
| 482 | 20230620 | 104700 | 262580520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 483 | 20230620 | 104600 | 262580520 | 3540 | 3540 | 3540 | 3540 | 12 |
| 484 | 20230620 | 104500 | 262538040 | 3540 | 3540 | 3540 | 3540 | 111 |
| 485 | 20230620 | 104400 | 262145100 | 3540 | 3540 | 3540 | 3540 | 200 |
| 486 | 20230620 | 104300 | 261437100 | 3540 | 3540 | 3540 | 3540 | 10 |
| 487 | 20230620 | 104200 | 261401700 | 3540 | 3540 | 3540 | 3540 | 16 |
| 488 | 20230620 | 104100 | 261345060 | 3545 | 3540 | 3545 | 3540 | 105 |
| 489 | 20230620 | 104000 | 260973085 | 3540 | 3540 | 3540 | 3540 | 19 |
| 490 | 20230620 | 103900 | 260905825 | 3545 | 3545 | 3545 | 3545 | 36 |
| 491 | 20230620 | 103800 | 260778205 | 3535 | 3535 | 3535 | 3535 | 0 |
| 492 | 20230620 | 103700 | 260778205 | 3535 | 3540 | 3540 | 3535 | 199 |
| 493 | 20230620 | 103600 | 260074240 | 3540 | 3540 | 3540 | 3540 | 0 |
| 494 | 20230620 | 103500 | 260074240 | 3540 | 3540 | 3540 | 3540 | 100 |
| 495 | 20230620 | 103400 | 259720240 | 3540 | 3540 | 3540 | 3540 | 224 |
| 496 | 20230620 | 103300 | 258927280 | 3535 | 3535 | 3535 | 3535 | 252 |
| 497 | 20230620 | 103200 | 258036460 | 3540 | 3540 | 3540 | 3540 | 1 |
| 498 | 20230620 | 103100 | 258032920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 499 | 20230620 | 103000 | 258032920 | 3535 | 3535 | 3535 | 3535 | 50 |
| 500 | 20230620 | 102900 | 257856170 | 3535 | 3535 | 3535 | 3535 | 0 |
| 501 | 20230620 | 102800 | 257856170 | 3535 | 3535 | 3535 | 3535 | 0 |
| 502 | 20230620 | 102700 | 257856170 | 3535 | 3535 | 3535 | 3535 | 0 |
| 503 | 20230620 | 102600 | 257856170 | 3535 | 3535 | 3535 | 3535 | 1767 |
| 504 | 20230620 | 102500 | 251609825 | 3535 | 3535 | 3535 | 3535 | 100 |
| 505 | 20230620 | 102400 | 251256325 | 3540 | 3535 | 3540 | 3535 | 137 |
| 506 | 20230620 | 102300 | 250772010 | 3535 | 3535 | 3535 | 3535 | 1 |
| 507 | 20230620 | 102200 | 250768475 | 3535 | 3535 | 3535 | 3535 | 309 |
| 508 | 20230620 | 102100 | 249676160 | 3535 | 3540 | 3545 | 3535 | 2019 |
| 509 | 20230620 | 102000 | 242536240 | 3540 | 3540 | 3540 | 3540 | 1368 |
| 510 | 20230620 | 101900 | 237693520 | 3545 | 3545 | 3545 | 3545 | 10 |
| 511 | 20230620 | 101800 | 237658070 | 3550 | 3550 | 3550 | 3550 | 0 |
| 512 | 20230620 | 101700 | 237658070 | 3550 | 3550 | 3550 | 3550 | 0 |
| 513 | 20230620 | 101600 | 237658070 | 3550 | 3545 | 3550 | 3545 | 44 |
| 514 | 20230620 | 101500 | 237502085 | 3540 | 3540 | 3540 | 3540 | 73 |
| 515 | 20230620 | 101400 | 237243665 | 3540 | 3540 | 3550 | 3540 | 337 |
| 516 | 20230620 | 101300 | 236050675 | 3540 | 3540 | 3540 | 3540 | 1 |
| 517 | 20230620 | 101200 | 236047135 | 3550 | 3550 | 3550 | 3550 | 17 |
| 518 | 20230620 | 101100 | 235986785 | 3550 | 3545 | 3550 | 3545 | 50 |
| 519 | 20230620 | 101000 | 235809455 | 3540 | 3540 | 3550 | 3540 | 4279 |
| 520 | 20230620 | 100900 | 220661695 | 3540 | 3545 | 3550 | 3540 | 563 |
| 521 | 20230620 | 100800 | 218664660 | 3550 | 3550 | 3550 | 3550 | 111 |
| 522 | 20230620 | 100700 | 218270610 | 3550 | 3545 | 3550 | 3545 | 2111 |
| 523 | 20230620 | 100600 | 210787065 | 3545 | 3545 | 3545 | 3545 | 35 |
| 524 | 20230620 | 100500 | 210662990 | 3545 | 3545 | 3545 | 3545 | 0 |
| 525 | 20230620 | 100400 | 210662990 | 3545 | 3545 | 3545 | 3545 | 71 |
| 526 | 20230620 | 100300 | 210411295 | 3545 | 3545 | 3545 | 3545 | 600 |
| 527 | 20230620 | 100200 | 208284295 | 3545 | 3545 | 3545 | 3545 | 282 |
| 528 | 20230620 | 100100 | 207284605 | 3545 | 3545 | 3545 | 3545 | 0 |
| 529 | 20230620 | 100000 | 207284605 | 3545 | 3545 | 3545 | 3545 | 10 |
| 530 | 20230620 | 095900 | 207249155 | 3545 | 3545 | 3545 | 3545 | 2 |
| 531 | 20230620 | 095800 | 207242065 | 3550 | 3550 | 3550 | 3550 | 0 |
| 532 | 20230620 | 095700 | 207242065 | 3550 | 3550 | 3550 | 3550 | 1 |
| 533 | 20230620 | 095600 | 207238515 | 3555 | 3555 | 3555 | 3555 | 0 |
| 534 | 20230620 | 095500 | 207238515 | 3555 | 3555 | 3555 | 3555 | 0 |
| 535 | 20230620 | 095400 | 207238515 | 3555 | 3550 | 3555 | 3545 | 303 |
| 536 | 20230620 | 095300 | 206163855 | 3545 | 3550 | 3550 | 3545 | 150 |
| 537 | 20230620 | 095200 | 205632100 | 3545 | 3545 | 3545 | 3545 | 0 |
| 538 | 20230620 | 095100 | 205632100 | 3545 | 3545 | 3545 | 3545 | 0 |
| 539 | 20230620 | 095000 | 205632100 | 3545 | 3550 | 3550 | 3545 | 300 |
| 540 | 20230620 | 094900 | 204567430 | 3550 | 3550 | 3550 | 3550 | 66 |
| 541 | 20230620 | 094800 | 204333130 | 3545 | 3550 | 3550 | 3545 | 659 |
| 542 | 20230620 | 094700 | 201996900 | 3550 | 3550 | 3550 | 3550 | 5 |
| 543 | 20230620 | 094600 | 201979150 | 3545 | 3545 | 3545 | 3545 | 0 |
| 544 | 20230620 | 094500 | 201979150 | 3545 | 3540 | 3545 | 3540 | 193 |
| 545 | 20230620 | 094400 | 201294990 | 3540 | 3540 | 3540 | 3535 | 206 |
| 546 | 20230620 | 094300 | 200566010 | 3545 | 3545 | 3545 | 3545 | 0 |
| 547 | 20230620 | 094200 | 200566010 | 3545 | 3545 | 3545 | 3545 | 170 |
| 548 | 20230620 | 094100 | 199963360 | 3545 | 3540 | 3545 | 3540 | 970 |
| 549 | 20230620 | 094000 | 196529550 | 3540 | 3545 | 3545 | 3540 | 30 |
| 550 | 20230620 | 093900 | 196423345 | 3545 | 3545 | 3545 | 3545 | 31 |
| 551 | 20230620 | 093800 | 196313450 | 3540 | 3550 | 3550 | 3540 | 1449 |
| 552 | 20230620 | 093700 | 191181240 | 3550 | 3550 | 3550 | 3550 | 360 |
| 553 | 20230620 | 093600 | 189903240 | 3555 | 3555 | 3555 | 3555 | 9 |
| 554 | 20230620 | 093500 | 189871245 | 3555 | 3555 | 3555 | 3555 | 1000 |
| 555 | 20230620 | 093400 | 186316245 | 3555 | 3555 | 3555 | 3555 | 1253 |
| 556 | 20230620 | 093300 | 181861830 | 3555 | 3555 | 3555 | 3555 | 1 |
| 557 | 20230620 | 093200 | 181858275 | 3555 | 3550 | 3555 | 3550 | 2676 |
| 558 | 20230620 | 093100 | 172345255 | 3555 | 3545 | 3555 | 3545 | 412 |
| 559 | 20230620 | 093000 | 170884175 | 3540 | 3545 | 3545 | 3540 | 485 |
| 560 | 20230620 | 092900 | 169166350 | 3550 | 3545 | 3555 | 3545 | 444 |
| 561 | 20230620 | 092800 | 167588080 | 3550 | 3550 | 3550 | 3550 | 1753 |
| 562 | 20230620 | 092700 | 161364930 | 3555 | 3555 | 3560 | 3555 | 873 |
| 563 | 20230620 | 092600 | 158261310 | 3555 | 3550 | 3555 | 3540 | 203 |
| 564 | 20230620 | 092500 | 157540630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 565 | 20230620 | 092400 | 157540630 | 3535 | 3540 | 3540 | 3535 | 2112 |
| 566 | 20230620 | 092300 | 150071920 | 3540 | 3540 | 3540 | 3540 | 11 |
| 567 | 20230620 | 092200 | 150032980 | 3540 | 3540 | 3540 | 3540 | 394 |
| 568 | 20230620 | 092100 | 148638220 | 3540 | 3535 | 3540 | 3535 | 655 |
| 569 | 20230620 | 092000 | 146319670 | 3535 | 3540 | 3540 | 3535 | 460 |
| 570 | 20230620 | 091900 | 144693520 | 3535 | 3535 | 3540 | 3535 | 353 |
| 571 | 20230620 | 091800 | 143445650 | 3535 | 3535 | 3535 | 3535 | 306 |
| 572 | 20230620 | 091700 | 142363940 | 3540 | 3540 | 3540 | 3540 | 147 |
| 573 | 20230620 | 091600 | 141843560 | 3540 | 3540 | 3540 | 3540 | 5 |
| 574 | 20230620 | 091500 | 141825860 | 3540 | 3540 | 3540 | 3540 | 350 |
| 575 | 20230620 | 091400 | 140586860 | 3530 | 3530 | 3530 | 3530 | 1 |
| 576 | 20230620 | 091300 | 140583330 | 3540 | 3530 | 3540 | 3530 | 1175 |
| 577 | 20230620 | 091200 | 136435080 | 3535 | 3530 | 3540 | 3530 | 161 |
| 578 | 20230620 | 091100 | 135865300 | 3530 | 3530 | 3535 | 3530 | 989 |
| 579 | 20230620 | 091000 | 132373580 | 3540 | 3545 | 3545 | 3530 | 3605 |
| 580 | 20230620 | 090900 | 119633520 | 3545 | 3535 | 3545 | 3535 | 181 |
| 581 | 20230620 | 090800 | 118992285 | 3535 | 3540 | 3550 | 3535 | 600 |
| 582 | 20230620 | 090700 | 116869270 | 3530 | 3540 | 3540 | 3530 | 1790 |
| 583 | 20230620 | 090600 | 110543195 | 3540 | 3560 | 3560 | 3540 | 793 |
| 584 | 20230620 | 090500 | 107733775 | 3560 | 3535 | 3560 | 3530 | 2336 |
| 585 | 20230620 | 090400 | 99430230 | 3530 | 3515 | 3530 | 3510 | 5691 |
| 586 | 20230620 | 090300 | 79369910 | 3515 | 3525 | 3530 | 3515 | 1982 |
| 587 | 20230620 | 090200 | 72391940 | 3530 | 3545 | 3545 | 3530 | 182 |
| 588 | 20230620 | 090100 | 71748790 | 3550 | 3560 | 3560 | 3510 | 9434 |
| 589 | 20230620 | 090000 | 38333640 | 3555 | 3565 | 3565 | 3555 | 9023 |