29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 191100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 1148 |
| 3 | 20230626 | 191000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20230626 | 190900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20230626 | 190800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20230626 | 190700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20230626 | 190600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20230626 | 190500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20230626 | 190400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20230626 | 190300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20230626 | 190200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20230626 | 190100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20230626 | 190000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20230626 | 185900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20230626 | 185800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20230626 | 185700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20230626 | 185600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20230626 | 185500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20230626 | 185400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20230626 | 185300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20230626 | 185200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20230626 | 185100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20230626 | 185000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20230626 | 184900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20230626 | 184800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20230626 | 184700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20230626 | 184600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20230626 | 184500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20230626 | 184400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20230626 | 184300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20230626 | 184200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20230626 | 184100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 1148 |
| 33 | 20230626 | 184000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20230626 | 183900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20230626 | 183800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20230626 | 183700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20230626 | 183600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20230626 | 183500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20230626 | 183400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20230626 | 183300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20230626 | 183200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20230626 | 183100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20230626 | 183000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20230626 | 182900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20230626 | 182800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20230626 | 182700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20230626 | 182600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20230626 | 182500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20230626 | 182400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20230626 | 182300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20230626 | 182200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20230626 | 182100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20230626 | 182000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20230626 | 181900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20230626 | 181800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20230626 | 181700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20230626 | 181600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20230626 | 181500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20230626 | 181400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20230626 | 181300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20230626 | 181200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20230626 | 181100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 1148 |
| 63 | 20230626 | 181000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20230626 | 180900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20230626 | 180800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20230626 | 180700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20230626 | 180600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20230626 | 180500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20230626 | 180400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20230626 | 180300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20230626 | 180200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20230626 | 180100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20230626 | 180000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20230626 | 175900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20230626 | 175800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20230626 | 175700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20230626 | 175600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20230626 | 175500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20230626 | 175400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20230626 | 175300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20230626 | 175200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20230626 | 175100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20230626 | 175000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20230626 | 174900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20230626 | 174800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20230626 | 174700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20230626 | 174600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20230626 | 174500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20230626 | 174400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20230626 | 174300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20230626 | 174200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20230626 | 174100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 1148 |
| 93 | 20230626 | 174000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20230626 | 173900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20230626 | 173800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20230626 | 173700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20230626 | 173600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20230626 | 173500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20230626 | 173400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20230626 | 173300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20230626 | 173200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20230626 | 173100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20230626 | 173000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20230626 | 172900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20230626 | 172800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20230626 | 172700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20230626 | 172600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20230626 | 172500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20230626 | 172400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20230626 | 172300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20230626 | 172200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20230626 | 172100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20230626 | 172000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20230626 | 171900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20230626 | 171800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20230626 | 171700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20230626 | 171600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20230626 | 171500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20230626 | 171400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20230626 | 171300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20230626 | 171200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20230626 | 171100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 1148 |
| 123 | 20230626 | 171000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20230626 | 170900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20230626 | 170800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20230626 | 170700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20230626 | 170600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20230626 | 170500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20230626 | 170400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20230626 | 170300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20230626 | 170200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20230626 | 170100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20230626 | 170000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20230626 | 165900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20230626 | 165800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20230626 | 165700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20230626 | 165600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20230626 | 165500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20230626 | 165400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20230626 | 165300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20230626 | 165200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20230626 | 165100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20230626 | 165000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20230626 | 164900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20230626 | 164800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20230626 | 164700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20230626 | 164600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20230626 | 164500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20230626 | 164400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20230626 | 164300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20230626 | 164200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20230626 | 164100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 1148 |
| 153 | 20230626 | 164000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20230626 | 163900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20230626 | 163800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20230626 | 163700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20230626 | 163600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20230626 | 163500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20230626 | 163400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20230626 | 163300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20230626 | 163200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20230626 | 163100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20230626 | 163000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20230626 | 162900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20230626 | 162800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20230626 | 162700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20230626 | 162600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20230626 | 162500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20230626 | 162400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20230626 | 162300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20230626 | 162200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20230626 | 162100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20230626 | 162000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20230626 | 161900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20230626 | 161800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20230626 | 161700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20230626 | 161600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20230626 | 161500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20230626 | 161400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20230626 | 161300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20230626 | 161200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20230626 | 161100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 1148 |
| 183 | 20230626 | 161000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20230626 | 160900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20230626 | 160800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20230626 | 160700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20230626 | 160600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 188 | 20230626 | 160500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 189 | 20230626 | 160400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 190 | 20230626 | 160300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 191 | 20230626 | 160200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 192 | 20230626 | 160100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 193 | 20230626 | 160000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 194 | 20230626 | 155900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 195 | 20230626 | 155800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 196 | 20230626 | 155700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 197 | 20230626 | 155600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 198 | 20230626 | 155500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 199 | 20230626 | 155400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 200 | 20230626 | 155300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 201 | 20230626 | 155200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 202 | 20230626 | 155100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 203 | 20230626 | 155000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 204 | 20230626 | 154900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 205 | 20230626 | 154800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 206 | 20230626 | 154700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 207 | 20230626 | 154600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 208 | 20230626 | 154500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 209 | 20230626 | 154400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 210 | 20230626 | 154300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 211 | 20230626 | 154200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 212 | 20230626 | 154100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 1148 |
| 213 | 20230626 | 154000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 214 | 20230626 | 153900 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 215 | 20230626 | 153800 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 216 | 20230626 | 153700 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 217 | 20230626 | 153600 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 218 | 20230626 | 153500 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 219 | 20230626 | 153400 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 220 | 20230626 | 153300 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 221 | 20230626 | 153200 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 222 | 20230626 | 153100 | 610921385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 223 | 20230626 | 153000 | 610921385 | 4455 | 4455 | 4455 | 4455 | 1148 |
| 224 | 20230626 | 152900 | 605807045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 225 | 20230626 | 152800 | 605807045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 226 | 20230626 | 152700 | 605807045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 227 | 20230626 | 152600 | 605807045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 228 | 20230626 | 152500 | 605807045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 229 | 20230626 | 152400 | 605807045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 230 | 20230626 | 152300 | 605807045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 231 | 20230626 | 152200 | 605807045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 232 | 20230626 | 152100 | 605807045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 233 | 20230626 | 152000 | 605807045 | 4470 | 4470 | 4470 | 4470 | 0 |
| 234 | 20230626 | 151900 | 605807045 | 4470 | 4470 | 4470 | 4470 | 2 |
| 235 | 20230626 | 151800 | 605798105 | 4465 | 4465 | 4465 | 4465 | 9 |
| 236 | 20230626 | 151700 | 605757920 | 4465 | 4460 | 4470 | 4410 | 220 |
| 237 | 20230626 | 151600 | 604786110 | 4450 | 4470 | 4470 | 4450 | 29 |
| 238 | 20230626 | 151500 | 604656930 | 4470 | 4465 | 4470 | 4465 | 305 |
| 239 | 20230626 | 151400 | 603294025 | 4465 | 4450 | 4465 | 4430 | 257 |
| 240 | 20230626 | 151300 | 602150370 | 4435 | 4435 | 4435 | 4435 | 100 |
| 241 | 20230626 | 151200 | 601706870 | 4435 | 4450 | 4450 | 4435 | 3 |
| 242 | 20230626 | 151100 | 601693535 | 4450 | 4455 | 4455 | 4450 | 114 |
| 243 | 20230626 | 151000 | 601185735 | 4455 | 4450 | 4455 | 4450 | 116 |
| 244 | 20230626 | 150900 | 600669525 | 4465 | 4460 | 4465 | 4455 | 27 |
| 245 | 20230626 | 150800 | 600549215 | 4465 | 4455 | 4465 | 4455 | 257 |
| 246 | 20230626 | 150700 | 599403105 | 4465 | 4470 | 4475 | 4455 | 48 |
| 247 | 20230626 | 150600 | 599188830 | 4465 | 4455 | 4465 | 4450 | 883 |
| 248 | 20230626 | 150500 | 595252685 | 4455 | 4445 | 4455 | 4445 | 161 |
| 249 | 20230626 | 150400 | 594535985 | 4450 | 4415 | 4450 | 4415 | 2 |
| 250 | 20230626 | 150300 | 594527120 | 4410 | 4410 | 4415 | 4410 | 822 |
| 251 | 20230626 | 150200 | 590899925 | 4405 | 4405 | 4415 | 4405 | 10 |
| 252 | 20230626 | 150100 | 590855855 | 4415 | 4415 | 4415 | 4415 | 0 |
| 253 | 20230626 | 150000 | 590855855 | 4415 | 4420 | 4420 | 4410 | 560 |
| 254 | 20230626 | 145900 | 588384815 | 4420 | 4425 | 4425 | 4420 | 407 |
| 255 | 20230626 | 145800 | 586585725 | 4445 | 4445 | 4445 | 4445 | 0 |
| 256 | 20230626 | 145700 | 586585725 | 4445 | 4415 | 4445 | 4415 | 116 |
| 257 | 20230626 | 145600 | 586073525 | 4415 | 4395 | 4415 | 4395 | 607 |
| 258 | 20230626 | 145500 | 583403110 | 4395 | 4395 | 4400 | 4395 | 226 |
| 259 | 20230626 | 145400 | 582409705 | 4390 | 4390 | 4390 | 4390 | 238 |
| 260 | 20230626 | 145300 | 581364885 | 4405 | 4405 | 4405 | 4405 | 402 |
| 261 | 20230626 | 145200 | 579594075 | 4390 | 4395 | 4395 | 4390 | 448 |
| 262 | 20230626 | 145100 | 577626005 | 4415 | 4415 | 4415 | 4415 | 0 |
| 263 | 20230626 | 145000 | 577626005 | 4415 | 4415 | 4415 | 4415 | 0 |
| 264 | 20230626 | 144900 | 577626005 | 4415 | 4415 | 4415 | 4415 | 3 |
| 265 | 20230626 | 144800 | 577612760 | 4415 | 4400 | 4425 | 4400 | 442 |
| 266 | 20230626 | 144700 | 575660410 | 4430 | 4425 | 4430 | 4400 | 274 |
| 267 | 20230626 | 144600 | 574454525 | 4440 | 4440 | 4440 | 4440 | 4 |
| 268 | 20230626 | 144500 | 574436765 | 4445 | 4445 | 4445 | 4445 | 105 |
| 269 | 20230626 | 144400 | 573970040 | 4445 | 4395 | 4445 | 4395 | 326 |
| 270 | 20230626 | 144300 | 572536710 | 4400 | 4390 | 4405 | 4390 | 890 |
| 271 | 20230626 | 144200 | 568628660 | 4390 | 4375 | 4390 | 4375 | 94 |
| 272 | 20230626 | 144100 | 568217350 | 4375 | 4370 | 4375 | 4370 | 340 |
| 273 | 20230626 | 144000 | 566731545 | 4370 | 4365 | 4370 | 4365 | 117 |
| 274 | 20230626 | 143900 | 566220820 | 4370 | 4370 | 4370 | 4370 | 0 |
| 275 | 20230626 | 143800 | 566220820 | 4370 | 4370 | 4370 | 4370 | 551 |
| 276 | 20230626 | 143700 | 563812950 | 4385 | 4385 | 4385 | 4385 | 110 |
| 277 | 20230626 | 143600 | 563330600 | 4380 | 4380 | 4380 | 4380 | 0 |
| 278 | 20230626 | 143500 | 563330600 | 4380 | 4380 | 4380 | 4380 | 222 |
| 279 | 20230626 | 143400 | 562358240 | 4395 | 4395 | 4395 | 4395 | 0 |
| 280 | 20230626 | 143300 | 562358240 | 4395 | 4395 | 4395 | 4395 | 0 |
| 281 | 20230626 | 143200 | 562358240 | 4395 | 4395 | 4395 | 4395 | 3 |
| 282 | 20230626 | 143100 | 562345055 | 4405 | 4405 | 4405 | 4405 | 0 |
| 283 | 20230626 | 143000 | 562345055 | 4405 | 4405 | 4405 | 4405 | 0 |
| 284 | 20230626 | 142900 | 562345055 | 4405 | 4400 | 4405 | 4400 | 42 |
| 285 | 20230626 | 142800 | 562160175 | 4380 | 4360 | 4380 | 4360 | 730 |
| 286 | 20230626 | 142700 | 558974515 | 4370 | 4370 | 4370 | 4370 | 0 |
| 287 | 20230626 | 142600 | 558974515 | 4370 | 4370 | 4370 | 4370 | 6 |
| 288 | 20230626 | 142500 | 558948295 | 4355 | 4355 | 4355 | 4355 | 0 |
| 289 | 20230626 | 142400 | 558948295 | 4355 | 4355 | 4355 | 4355 | 0 |
| 290 | 20230626 | 142300 | 558948295 | 4355 | 4355 | 4355 | 4355 | 276 |
| 291 | 20230626 | 142200 | 557746315 | 4355 | 4355 | 4355 | 4355 | 100 |
| 292 | 20230626 | 142100 | 557310815 | 4355 | 4355 | 4355 | 4355 | 277 |
| 293 | 20230626 | 142000 | 556104480 | 4360 | 4360 | 4360 | 4360 | 0 |
| 294 | 20230626 | 141900 | 556104480 | 4360 | 4360 | 4360 | 4360 | 0 |
| 295 | 20230626 | 141800 | 556104480 | 4360 | 4360 | 4360 | 4360 | 195 |
| 296 | 20230626 | 141700 | 555254280 | 4360 | 4360 | 4360 | 4360 | 109 |
| 297 | 20230626 | 141600 | 554779040 | 4360 | 4360 | 4360 | 4360 | 0 |
| 298 | 20230626 | 141500 | 554779040 | 4360 | 4360 | 4360 | 4360 | 237 |
| 299 | 20230626 | 141400 | 553745720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 300 | 20230626 | 141300 | 553745720 | 4360 | 4360 | 4360 | 4360 | 91 |
| 301 | 20230626 | 141200 | 553348960 | 4360 | 4360 | 4360 | 4360 | 198 |
| 302 | 20230626 | 141100 | 552485680 | 4360 | 4360 | 4360 | 4360 | 0 |
| 303 | 20230626 | 141000 | 552485680 | 4360 | 4360 | 4360 | 4360 | 110 |
| 304 | 20230626 | 140900 | 552006080 | 4360 | 4360 | 4360 | 4360 | 0 |
| 305 | 20230626 | 140800 | 552006080 | 4360 | 4360 | 4360 | 4360 | 238 |
| 306 | 20230626 | 140700 | 550968400 | 4360 | 4360 | 4360 | 4360 | 91 |
| 307 | 20230626 | 140600 | 550571640 | 4355 | 4355 | 4355 | 4355 | 0 |
| 308 | 20230626 | 140500 | 550571640 | 4355 | 4355 | 4355 | 4355 | 416 |
| 309 | 20230626 | 140400 | 548759960 | 4355 | 4355 | 4355 | 4355 | 148 |
| 310 | 20230626 | 140300 | 548115420 | 4355 | 4355 | 4355 | 4355 | 200 |
| 311 | 20230626 | 140200 | 547244420 | 4360 | 4360 | 4360 | 4360 | 0 |
| 312 | 20230626 | 140100 | 547244420 | 4360 | 4360 | 4360 | 4360 | 0 |
| 313 | 20230626 | 140000 | 547244420 | 4360 | 4360 | 4370 | 4360 | 33 |
| 314 | 20230626 | 135900 | 547100335 | 4360 | 4360 | 4360 | 4360 | 215 |
| 315 | 20230626 | 135800 | 546162935 | 4355 | 4355 | 4355 | 4355 | 22 |
| 316 | 20230626 | 135700 | 546067125 | 4360 | 4360 | 4360 | 4360 | 642 |
| 317 | 20230626 | 135600 | 543268005 | 4370 | 4370 | 4370 | 4370 | 0 |
| 318 | 20230626 | 135500 | 543268005 | 4370 | 4370 | 4370 | 4370 | 1 |
| 319 | 20230626 | 135400 | 543263635 | 4365 | 4365 | 4365 | 4365 | 23 |
| 320 | 20230626 | 135300 | 543163240 | 4365 | 4365 | 4365 | 4365 | 10 |
| 321 | 20230626 | 135200 | 543119590 | 4370 | 4370 | 4370 | 4370 | 197 |
| 322 | 20230626 | 135100 | 542258700 | 4380 | 4380 | 4380 | 4380 | 0 |
| 323 | 20230626 | 135000 | 542258700 | 4380 | 4380 | 4380 | 4380 | 1 |
| 324 | 20230626 | 134900 | 542254320 | 4375 | 4375 | 4375 | 4375 | 618 |
| 325 | 20230626 | 134800 | 539550570 | 4385 | 4385 | 4385 | 4385 | 0 |
| 326 | 20230626 | 134700 | 539550570 | 4385 | 4385 | 4385 | 4385 | 0 |
| 327 | 20230626 | 134600 | 539550570 | 4385 | 4385 | 4385 | 4385 | 250 |
| 328 | 20230626 | 134500 | 538454320 | 4385 | 4385 | 4385 | 4385 | 0 |
| 329 | 20230626 | 134400 | 538454320 | 4385 | 4385 | 4385 | 4385 | 0 |
| 330 | 20230626 | 134300 | 538454320 | 4385 | 4390 | 4390 | 4385 | 1500 |
| 331 | 20230626 | 134200 | 531874320 | 4400 | 4405 | 4405 | 4400 | 1168 |
| 332 | 20230626 | 134100 | 526734110 | 4420 | 4410 | 4420 | 4410 | 104 |
| 333 | 20230626 | 134000 | 526275460 | 4420 | 4420 | 4420 | 4420 | 0 |
| 334 | 20230626 | 133900 | 526275460 | 4420 | 4420 | 4420 | 4420 | 0 |
| 335 | 20230626 | 133800 | 526275460 | 4420 | 4420 | 4420 | 4420 | 0 |
| 336 | 20230626 | 133700 | 526275460 | 4420 | 4405 | 4420 | 4405 | 298 |
| 337 | 20230626 | 133600 | 524959770 | 4405 | 4410 | 4445 | 4405 | 300 |
| 338 | 20230626 | 133500 | 523635885 | 4410 | 4360 | 4410 | 4360 | 1500 |
| 339 | 20230626 | 133400 | 517054415 | 4360 | 4360 | 4360 | 4360 | 45 |
| 340 | 20230626 | 133300 | 516858215 | 4360 | 4355 | 4360 | 4350 | 817 |
| 341 | 20230626 | 133200 | 513299105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 342 | 20230626 | 133100 | 513299105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 343 | 20230626 | 133000 | 513299105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 344 | 20230626 | 132900 | 513299105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 345 | 20230626 | 132800 | 513299105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 346 | 20230626 | 132700 | 513299105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 347 | 20230626 | 132600 | 513299105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 348 | 20230626 | 132500 | 513299105 | 4390 | 4390 | 4390 | 4390 | 0 |
| 349 | 20230626 | 132400 | 513299105 | 4390 | 4390 | 4390 | 4390 | 100 |
| 350 | 20230626 | 132300 | 512860105 | 4400 | 4395 | 4400 | 4390 | 370 |
| 351 | 20230626 | 132200 | 511234930 | 4400 | 4360 | 4400 | 4360 | 900 |
| 352 | 20230626 | 132100 | 507291905 | 4360 | 4355 | 4360 | 4355 | 110 |
| 353 | 20230626 | 132000 | 506812850 | 4355 | 4355 | 4355 | 4355 | 223 |
| 354 | 20230626 | 131900 | 505841685 | 4360 | 4360 | 4360 | 4360 | 0 |
| 355 | 20230626 | 131800 | 505841685 | 4360 | 4360 | 4360 | 4360 | 8 |
| 356 | 20230626 | 131700 | 505806805 | 4360 | 4360 | 4360 | 4360 | 339 |
| 357 | 20230626 | 131600 | 504328765 | 4360 | 4360 | 4360 | 4360 | 0 |
| 358 | 20230626 | 131500 | 504328765 | 4360 | 4365 | 4365 | 4360 | 369 |
| 359 | 20230626 | 131400 | 502718870 | 4370 | 4370 | 4370 | 4370 | 0 |
| 360 | 20230626 | 131300 | 502718870 | 4370 | 4370 | 4370 | 4370 | 223 |
| 361 | 20230626 | 131200 | 501744360 | 4370 | 4370 | 4370 | 4370 | 19 |
| 362 | 20230626 | 131100 | 501661330 | 4380 | 4380 | 4380 | 4380 | 12 |
| 363 | 20230626 | 131000 | 501608770 | 4385 | 4385 | 4385 | 4385 | 0 |
| 364 | 20230626 | 130900 | 501608770 | 4385 | 4375 | 4385 | 4375 | 543 |
| 365 | 20230626 | 130800 | 499233135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 366 | 20230626 | 130700 | 499233135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 367 | 20230626 | 130600 | 499233135 | 4385 | 4385 | 4385 | 4385 | 10 |
| 368 | 20230626 | 130500 | 499189285 | 4390 | 4390 | 4390 | 4390 | 10 |
| 369 | 20230626 | 130400 | 499145385 | 4400 | 4400 | 4400 | 4400 | 0 |
| 370 | 20230626 | 130300 | 499145385 | 4400 | 4400 | 4400 | 4400 | 0 |
| 371 | 20230626 | 130200 | 499145385 | 4400 | 4400 | 4400 | 4400 | 0 |
| 372 | 20230626 | 130100 | 499145385 | 4400 | 4400 | 4400 | 4395 | 238 |
| 373 | 20230626 | 130000 | 498099145 | 4400 | 4375 | 4400 | 4375 | 488 |
| 374 | 20230626 | 125900 | 495958260 | 4370 | 4370 | 4370 | 4370 | 0 |
| 375 | 20230626 | 125800 | 495958260 | 4370 | 4370 | 4370 | 4370 | 0 |
| 376 | 20230626 | 125700 | 495958260 | 4370 | 4370 | 4370 | 4365 | 925 |
| 377 | 20230626 | 125600 | 491917165 | 4370 | 4370 | 4370 | 4370 | 103 |
| 378 | 20230626 | 125500 | 491467055 | 4370 | 4370 | 4370 | 4370 | 0 |
| 379 | 20230626 | 125400 | 491467055 | 4370 | 4370 | 4370 | 4370 | 332 |
| 380 | 20230626 | 125300 | 490016215 | 4370 | 4375 | 4375 | 4370 | 106 |
| 381 | 20230626 | 125200 | 489552955 | 4375 | 4375 | 4375 | 4375 | 1 |
| 382 | 20230626 | 125100 | 489548580 | 4375 | 4375 | 4375 | 4375 | 223 |
| 383 | 20230626 | 125000 | 488572955 | 4380 | 4380 | 4380 | 4380 | 2 |
| 384 | 20230626 | 124900 | 488564195 | 4390 | 4390 | 4390 | 4390 | 10 |
| 385 | 20230626 | 124800 | 488520295 | 4380 | 4380 | 4380 | 4380 | 0 |
| 386 | 20230626 | 124700 | 488520295 | 4380 | 4380 | 4380 | 4380 | 100 |
| 387 | 20230626 | 124600 | 488082295 | 4390 | 4365 | 4390 | 4365 | 1010 |
| 388 | 20230626 | 124500 | 483660255 | 4365 | 4365 | 4365 | 4365 | 1 |
| 389 | 20230626 | 124400 | 483655890 | 4360 | 4370 | 4370 | 4360 | 533 |
| 390 | 20230626 | 124300 | 481331990 | 4360 | 4360 | 4360 | 4360 | 0 |
| 391 | 20230626 | 124200 | 481331990 | 4360 | 4350 | 4360 | 4350 | 204 |
| 392 | 20230626 | 124100 | 480443795 | 4355 | 4355 | 4355 | 4355 | 156 |
| 393 | 20230626 | 124000 | 479764415 | 4355 | 4355 | 4355 | 4355 | 0 |
| 394 | 20230626 | 123900 | 479764415 | 4355 | 4355 | 4355 | 4355 | 0 |
| 395 | 20230626 | 123800 | 479764415 | 4355 | 4355 | 4355 | 4355 | 361 |
| 396 | 20230626 | 123700 | 478192260 | 4355 | 4355 | 4355 | 4355 | 0 |
| 397 | 20230626 | 123600 | 478192260 | 4355 | 4355 | 4355 | 4355 | 33 |
| 398 | 20230626 | 123500 | 478048545 | 4350 | 4355 | 4355 | 4350 | 242 |
| 399 | 20230626 | 123400 | 476995090 | 4360 | 4355 | 4360 | 4355 | 11 |
| 400 | 20230626 | 123300 | 476947180 | 4355 | 4355 | 4355 | 4355 | 0 |
| 401 | 20230626 | 123200 | 476947180 | 4355 | 4355 | 4355 | 4355 | 10 |
| 402 | 20230626 | 123100 | 476903630 | 4355 | 4345 | 4355 | 4345 | 431 |
| 403 | 20230626 | 123000 | 475029685 | 4345 | 4345 | 4345 | 4345 | 23 |
| 404 | 20230626 | 122900 | 474929750 | 4340 | 4340 | 4340 | 4340 | 99 |
| 405 | 20230626 | 122800 | 474500090 | 4345 | 4345 | 4345 | 4345 | 147 |
| 406 | 20230626 | 122700 | 473861375 | 4345 | 4345 | 4345 | 4345 | 347 |
| 407 | 20230626 | 122600 | 472353660 | 4345 | 4345 | 4345 | 4345 | 108 |
| 408 | 20230626 | 122500 | 471884400 | 4345 | 4345 | 4345 | 4345 | 679 |
| 409 | 20230626 | 122400 | 468934145 | 4345 | 4345 | 4345 | 4345 | 0 |
| 410 | 20230626 | 122300 | 468934145 | 4345 | 4345 | 4345 | 4345 | 127 |
| 411 | 20230626 | 122200 | 468382330 | 4345 | 4345 | 4345 | 4345 | 131 |
| 412 | 20230626 | 122100 | 467813135 | 4355 | 4355 | 4355 | 4355 | 0 |
| 413 | 20230626 | 122000 | 467813135 | 4355 | 4350 | 4355 | 4350 | 4 |
| 414 | 20230626 | 121900 | 467795725 | 4345 | 4345 | 4345 | 4345 | 0 |
| 415 | 20230626 | 121800 | 467795725 | 4345 | 4345 | 4345 | 4345 | 95 |
| 416 | 20230626 | 121700 | 467382950 | 4340 | 4335 | 4340 | 4335 | 381 |
| 417 | 20230626 | 121600 | 465729910 | 4340 | 4340 | 4340 | 4340 | 2 |
| 418 | 20230626 | 121500 | 465721230 | 4335 | 4340 | 4340 | 4335 | 211 |
| 419 | 20230626 | 121400 | 464806525 | 4335 | 4335 | 4335 | 4335 | 105 |
| 420 | 20230626 | 121300 | 464351350 | 4340 | 4340 | 4340 | 4340 | 513 |
| 421 | 20230626 | 121200 | 462124930 | 4340 | 4340 | 4340 | 4340 | 250 |
| 422 | 20230626 | 121100 | 461039930 | 4340 | 4340 | 4340 | 4340 | 0 |
| 423 | 20230626 | 121000 | 461039930 | 4340 | 4340 | 4340 | 4340 | 3 |
| 424 | 20230626 | 120900 | 461026910 | 4350 | 4350 | 4350 | 4350 | 215 |
| 425 | 20230626 | 120800 | 460091660 | 4350 | 4350 | 4350 | 4350 | 335 |
| 426 | 20230626 | 120700 | 458634410 | 4345 | 4345 | 4345 | 4345 | 437 |
| 427 | 20230626 | 120600 | 456735645 | 4365 | 4365 | 4365 | 4365 | 2 |
| 428 | 20230626 | 120500 | 456726915 | 4345 | 4340 | 4345 | 4340 | 170 |
| 429 | 20230626 | 120400 | 455988735 | 4335 | 4325 | 4335 | 4325 | 413 |
| 430 | 20230626 | 120300 | 454199785 | 4320 | 4320 | 4320 | 4320 | 4 |
| 431 | 20230626 | 120200 | 454182505 | 4320 | 4320 | 4320 | 4320 | 204 |
| 432 | 20230626 | 120100 | 453301225 | 4320 | 4320 | 4320 | 4320 | 104 |
| 433 | 20230626 | 120000 | 452851945 | 4320 | 4320 | 4320 | 4320 | 5 |
| 434 | 20230626 | 115900 | 452830345 | 4320 | 4320 | 4320 | 4320 | 242 |
| 435 | 20230626 | 115800 | 451784905 | 4330 | 4330 | 4330 | 4330 | 0 |
| 436 | 20230626 | 115700 | 451784905 | 4330 | 4320 | 4330 | 4320 | 174 |
| 437 | 20230626 | 115600 | 451032670 | 4320 | 4320 | 4320 | 4320 | 902 |
| 438 | 20230626 | 115500 | 447136030 | 4325 | 4325 | 4330 | 4325 | 63 |
| 439 | 20230626 | 115400 | 446863535 | 4325 | 4325 | 4325 | 4325 | 158 |
| 440 | 20230626 | 115300 | 446180185 | 4325 | 4325 | 4325 | 4325 | 100 |
| 441 | 20230626 | 115200 | 445747685 | 4335 | 4335 | 4335 | 4335 | 2 |
| 442 | 20230626 | 115100 | 445739015 | 4330 | 4330 | 4330 | 4330 | 50 |
| 443 | 20230626 | 115000 | 445522515 | 4330 | 4320 | 4330 | 4310 | 1913 |
| 444 | 20230626 | 114900 | 437268700 | 4325 | 4325 | 4325 | 4325 | 174 |
| 445 | 20230626 | 114800 | 436516150 | 4325 | 4335 | 4335 | 4315 | 928 |
| 446 | 20230626 | 114700 | 432498095 | 4350 | 4330 | 4350 | 4330 | 840 |
| 447 | 20230626 | 114600 | 428855810 | 4335 | 4475 | 4490 | 4310 | 6316 |
| 448 | 20230626 | 114500 | 401226010 | 4500 | 4470 | 4500 | 4365 | 1310 |
| 449 | 20230626 | 114400 | 395376405 | 4480 | 4395 | 4480 | 4365 | 800 |
| 450 | 20230626 | 114300 | 391840550 | 4420 | 4415 | 4445 | 4415 | 234 |
| 451 | 20230626 | 114200 | 390804275 | 4420 | 4355 | 4445 | 4340 | 1217 |
| 452 | 20230626 | 114100 | 385480200 | 4350 | 4315 | 4350 | 4315 | 100 |
| 453 | 20230626 | 114000 | 385046705 | 4305 | 4315 | 4315 | 4305 | 712 |
| 454 | 20230626 | 113900 | 381979545 | 4305 | 4305 | 4305 | 4305 | 0 |
| 455 | 20230626 | 113800 | 381979545 | 4305 | 4305 | 4305 | 4305 | 0 |
| 456 | 20230626 | 113700 | 381979545 | 4305 | 4305 | 4305 | 4305 | 0 |
| 457 | 20230626 | 113600 | 381979545 | 4305 | 4325 | 4325 | 4305 | 275 |
| 458 | 20230626 | 113500 | 380791670 | 4310 | 4310 | 4310 | 4310 | 25 |
| 459 | 20230626 | 113400 | 380683920 | 4360 | 4360 | 4360 | 4360 | 0 |
| 460 | 20230626 | 113300 | 380683920 | 4360 | 4360 | 4360 | 4360 | 1 |
| 461 | 20230626 | 113200 | 380679560 | 4365 | 4330 | 4365 | 4330 | 1000 |
| 462 | 20230626 | 113100 | 376333970 | 4330 | 4315 | 4330 | 4315 | 500 |
| 463 | 20230626 | 113000 | 374171810 | 4320 | 4290 | 4320 | 4290 | 497 |
| 464 | 20230626 | 112900 | 372035740 | 4290 | 4290 | 4290 | 4290 | 420 |
| 465 | 20230626 | 112800 | 370233940 | 4290 | 4295 | 4295 | 4290 | 980 |
| 466 | 20230626 | 112700 | 366029490 | 4295 | 4295 | 4295 | 4295 | 470 |
| 467 | 20230626 | 112600 | 364010840 | 4300 | 4300 | 4300 | 4300 | 11 |
| 468 | 20230626 | 112500 | 363963540 | 4300 | 4300 | 4300 | 4300 | 29 |
| 469 | 20230626 | 112400 | 363838840 | 4300 | 4300 | 4300 | 4300 | 174 |
| 470 | 20230626 | 112300 | 363090640 | 4300 | 4300 | 4300 | 4300 | 0 |
| 471 | 20230626 | 112200 | 363090640 | 4300 | 4300 | 4300 | 4300 | 0 |
| 472 | 20230626 | 112100 | 363090640 | 4300 | 4310 | 4310 | 4300 | 1224 |
| 473 | 20230626 | 112000 | 357820965 | 4315 | 4315 | 4315 | 4315 | 225 |
| 474 | 20230626 | 111900 | 356850090 | 4315 | 4315 | 4315 | 4315 | 0 |
| 475 | 20230626 | 111800 | 356850090 | 4315 | 4315 | 4315 | 4315 | 0 |
| 476 | 20230626 | 111700 | 356850090 | 4315 | 4315 | 4315 | 4315 | 0 |
| 477 | 20230626 | 111600 | 356850090 | 4315 | 4310 | 4315 | 4310 | 331 |
| 478 | 20230626 | 111500 | 355422325 | 4305 | 4300 | 4305 | 4300 | 515 |
| 479 | 20230626 | 111400 | 353205860 | 4295 | 4300 | 4300 | 4295 | 2774 |
| 480 | 20230626 | 111300 | 341284025 | 4295 | 4290 | 4295 | 4290 | 1135 |
| 481 | 20230626 | 111200 | 336414060 | 4290 | 4290 | 4290 | 4290 | 900 |
| 482 | 20230626 | 111100 | 332553060 | 4295 | 4285 | 4295 | 4285 | 496 |
| 483 | 20230626 | 111000 | 330425220 | 4285 | 4285 | 4285 | 4285 | 0 |
| 484 | 20230626 | 110900 | 330425220 | 4285 | 4285 | 4285 | 4285 | 172 |
| 485 | 20230626 | 110800 | 329688200 | 4280 | 4290 | 4290 | 4280 | 121 |
| 486 | 20230626 | 110700 | 329169130 | 4290 | 4290 | 4290 | 4290 | 417 |
| 487 | 20230626 | 110600 | 327380200 | 4265 | 4295 | 4295 | 4250 | 13417 |
| 488 | 20230626 | 110500 | 270097380 | 4300 | 4295 | 4300 | 4295 | 111 |
| 489 | 20230626 | 110400 | 269620535 | 4290 | 4290 | 4290 | 4290 | 189 |
| 490 | 20230626 | 110300 | 268809725 | 4290 | 4295 | 4295 | 4290 | 1934 |
| 491 | 20230626 | 110200 | 260512325 | 4295 | 4295 | 4295 | 4295 | 570 |
| 492 | 20230626 | 110100 | 258064175 | 4300 | 4295 | 4300 | 4295 | 243 |
| 493 | 20230626 | 110000 | 257020485 | 4295 | 4295 | 4295 | 4295 | 103 |
| 494 | 20230626 | 105900 | 256578100 | 4295 | 4290 | 4295 | 4290 | 647 |
| 495 | 20230626 | 105800 | 253800720 | 4285 | 4275 | 4285 | 4270 | 1365 |
| 496 | 20230626 | 105700 | 247969480 | 4270 | 4285 | 4285 | 4270 | 3115 |
| 497 | 20230626 | 105600 | 234655785 | 4285 | 4285 | 4285 | 4280 | 2267 |
| 498 | 20230626 | 105500 | 224941765 | 4280 | 4290 | 4290 | 4280 | 277 |
| 499 | 20230626 | 105400 | 223756090 | 4290 | 4290 | 4290 | 4285 | 668 |
| 500 | 20230626 | 105300 | 220891220 | 4290 | 4305 | 4305 | 4290 | 325 |
| 501 | 20230626 | 105200 | 219496845 | 4305 | 4295 | 4305 | 4290 | 419 |
| 502 | 20230626 | 105100 | 217699295 | 4290 | 4290 | 4290 | 4290 | 276 |
| 503 | 20230626 | 105000 | 216515255 | 4290 | 4290 | 4290 | 4290 | 11 |
| 504 | 20230626 | 104900 | 216468065 | 4280 | 4280 | 4280 | 4280 | 0 |
| 505 | 20230626 | 104800 | 216468065 | 4280 | 4285 | 4285 | 4280 | 544 |
| 506 | 20230626 | 104700 | 214137575 | 4280 | 4280 | 4280 | 4280 | 0 |
| 507 | 20230626 | 104600 | 214137575 | 4280 | 4280 | 4280 | 4280 | 0 |
| 508 | 20230626 | 104500 | 214137575 | 4280 | 4300 | 4300 | 4280 | 88 |
| 509 | 20230626 | 104400 | 213760885 | 4285 | 4295 | 4295 | 4280 | 1805 |
| 510 | 20230626 | 104300 | 206030290 | 4285 | 4285 | 4285 | 4285 | 0 |
| 511 | 20230626 | 104200 | 206030290 | 4285 | 4295 | 4295 | 4285 | 1300 |
| 512 | 20230626 | 104100 | 200458215 | 4290 | 4290 | 4290 | 4290 | 97 |
| 513 | 20230626 | 104000 | 200042085 | 4285 | 4285 | 4285 | 4285 | 0 |
| 514 | 20230626 | 103900 | 200042085 | 4285 | 4285 | 4285 | 4285 | 210 |
| 515 | 20230626 | 103800 | 199142235 | 4285 | 4285 | 4285 | 4285 | 290 |
| 516 | 20230626 | 103700 | 197899585 | 4280 | 4280 | 4280 | 4280 | 92 |
| 517 | 20230626 | 103600 | 197505825 | 4275 | 4275 | 4275 | 4275 | 103 |
| 518 | 20230626 | 103500 | 197065500 | 4275 | 4270 | 4275 | 4270 | 768 |
| 519 | 20230626 | 103400 | 193784950 | 4275 | 4275 | 4275 | 4275 | 150 |
| 520 | 20230626 | 103300 | 193143700 | 4275 | 4280 | 4280 | 4275 | 725 |
| 521 | 20230626 | 103200 | 190044295 | 4285 | 4270 | 4285 | 4270 | 2133 |
| 522 | 20230626 | 103100 | 180923160 | 4270 | 4270 | 4270 | 4270 | 12 |
| 523 | 20230626 | 103000 | 180871920 | 4265 | 4275 | 4275 | 4265 | 1844 |
| 524 | 20230626 | 102900 | 173006825 | 4275 | 4270 | 4275 | 4270 | 244 |
| 525 | 20230626 | 102800 | 171964940 | 4275 | 4275 | 4285 | 4275 | 3122 |
| 526 | 20230626 | 102700 | 158618380 | 4290 | 4270 | 4290 | 4270 | 1170 |
| 527 | 20230626 | 102600 | 153616610 | 4275 | 4270 | 4275 | 4265 | 583 |
| 528 | 20230626 | 102500 | 151130055 | 4280 | 4280 | 4280 | 4280 | 0 |
| 529 | 20230626 | 102400 | 151130055 | 4280 | 4280 | 4280 | 4265 | 1292 |
| 530 | 20230626 | 102300 | 145617990 | 4280 | 4285 | 4285 | 4280 | 60 |
| 531 | 20230626 | 102200 | 145361140 | 4285 | 4280 | 4285 | 4280 | 271 |
| 532 | 20230626 | 102100 | 144201255 | 4290 | 4280 | 4290 | 4280 | 260 |
| 533 | 20230626 | 102000 | 143088445 | 4285 | 4285 | 4285 | 4285 | 0 |
| 534 | 20230626 | 101900 | 143088445 | 4285 | 4280 | 4290 | 4280 | 117 |
| 535 | 20230626 | 101800 | 142587415 | 4280 | 4275 | 4280 | 4270 | 360 |
| 536 | 20230626 | 101700 | 141049355 | 4280 | 4275 | 4280 | 4275 | 498 |
| 537 | 20230626 | 101600 | 138920395 | 4275 | 4275 | 4275 | 4275 | 356 |
| 538 | 20230626 | 101500 | 137398495 | 4295 | 4295 | 4295 | 4295 | 0 |
| 539 | 20230626 | 101400 | 137398495 | 4295 | 4275 | 4295 | 4275 | 181 |
| 540 | 20230626 | 101300 | 136624700 | 4295 | 4295 | 4295 | 4275 | 6528 |
| 541 | 20230626 | 101200 | 108668220 | 4300 | 4295 | 4300 | 4295 | 187 |
| 542 | 20230626 | 101100 | 107865050 | 4305 | 4300 | 4305 | 4295 | 19 |
| 543 | 20230626 | 101000 | 107783415 | 4305 | 4305 | 4305 | 4305 | 0 |
| 544 | 20230626 | 100900 | 107783415 | 4305 | 4310 | 4310 | 4305 | 52 |
| 545 | 20230626 | 100800 | 107559305 | 4310 | 4315 | 4315 | 4310 | 113 |
| 546 | 20230626 | 100700 | 107071775 | 4315 | 4315 | 4315 | 4315 | 46 |
| 547 | 20230626 | 100600 | 106873285 | 4315 | 4315 | 4315 | 4315 | 2 |
| 548 | 20230626 | 100500 | 106864655 | 4325 | 4325 | 4325 | 4320 | 6 |
| 549 | 20230626 | 100400 | 106838715 | 4295 | 4295 | 4295 | 4290 | 275 |
| 550 | 20230626 | 100300 | 105657595 | 4295 | 4310 | 4330 | 4295 | 1666 |
| 551 | 20230626 | 100200 | 98499345 | 4305 | 4305 | 4305 | 4305 | 393 |
| 552 | 20230626 | 100100 | 96807480 | 4305 | 4305 | 4305 | 4305 | 1 |
| 553 | 20230626 | 100000 | 96803175 | 4305 | 4300 | 4305 | 4300 | 118 |
| 554 | 20230626 | 095900 | 96295755 | 4300 | 4305 | 4305 | 4300 | 490 |
| 555 | 20230626 | 095800 | 94188505 | 4330 | 4330 | 4330 | 4330 | 0 |
| 556 | 20230626 | 095700 | 94188505 | 4330 | 4315 | 4330 | 4315 | 31 |
| 557 | 20230626 | 095600 | 94054725 | 4330 | 4335 | 4340 | 4300 | 1342 |
| 558 | 20230626 | 095500 | 88279725 | 4335 | 4335 | 4335 | 4335 | 1 |
| 559 | 20230626 | 095400 | 88275390 | 4335 | 4320 | 4335 | 4320 | 102 |
| 560 | 20230626 | 095300 | 87834720 | 4310 | 4310 | 4310 | 4310 | 136 |
| 561 | 20230626 | 095200 | 87248560 | 4320 | 4320 | 4320 | 4320 | 1 |
| 562 | 20230626 | 095100 | 87244240 | 4310 | 4310 | 4310 | 4310 | 100 |
| 563 | 20230626 | 095000 | 86813240 | 4305 | 4305 | 4305 | 4305 | 0 |
| 564 | 20230626 | 094900 | 86813240 | 4305 | 4305 | 4305 | 4305 | 0 |
| 565 | 20230626 | 094800 | 86813240 | 4305 | 4310 | 4310 | 4305 | 99 |
| 566 | 20230626 | 094700 | 86387040 | 4340 | 4340 | 4340 | 4340 | 0 |
| 567 | 20230626 | 094600 | 86387040 | 4340 | 4340 | 4340 | 4340 | 0 |
| 568 | 20230626 | 094500 | 86387040 | 4340 | 4340 | 4345 | 4340 | 101 |
| 569 | 20230626 | 094400 | 85948695 | 4345 | 4325 | 4345 | 4325 | 105 |
| 570 | 20230626 | 094300 | 85493480 | 4320 | 4305 | 4320 | 4295 | 1197 |
| 571 | 20230626 | 094200 | 80348165 | 4320 | 4325 | 4325 | 4320 | 313 |
| 572 | 20230626 | 094100 | 78994975 | 4345 | 4345 | 4345 | 4345 | 108 |
| 573 | 20230626 | 094000 | 78525715 | 4345 | 4340 | 4345 | 4340 | 209 |
| 574 | 20230626 | 093900 | 77618645 | 4345 | 4320 | 4345 | 4320 | 102 |
| 575 | 20230626 | 093800 | 77177245 | 4325 | 4325 | 4325 | 4325 | 1 |
| 576 | 20230626 | 093700 | 77172920 | 4325 | 4325 | 4325 | 4325 | 52 |
| 577 | 20230626 | 093600 | 76948020 | 4325 | 4325 | 4325 | 4325 | 6 |
| 578 | 20230626 | 093500 | 76922070 | 4325 | 4325 | 4325 | 4325 | 2 |
| 579 | 20230626 | 093400 | 76913420 | 4300 | 4350 | 4350 | 4300 | 1402 |
| 580 | 20230626 | 093300 | 70869790 | 4330 | 4350 | 4350 | 4330 | 25 |
| 581 | 20230626 | 093200 | 70761500 | 4350 | 4330 | 4350 | 4330 | 132 |
| 582 | 20230626 | 093100 | 70189500 | 4350 | 4350 | 4350 | 4350 | 0 |
| 583 | 20230626 | 093000 | 70189500 | 4350 | 4330 | 4350 | 4330 | 4 |
| 584 | 20230626 | 092900 | 70172140 | 4360 | 4360 | 4360 | 4360 | 0 |
| 585 | 20230626 | 092800 | 70172140 | 4360 | 4315 | 4360 | 4315 | 657 |
| 586 | 20230626 | 092700 | 67334155 | 4315 | 4315 | 4315 | 4315 | 350 |
| 587 | 20230626 | 092600 | 65823905 | 4340 | 4335 | 4340 | 4315 | 286 |
| 588 | 20230626 | 092500 | 64588480 | 4315 | 4315 | 4315 | 4315 | 126 |
| 589 | 20230626 | 092400 | 64044790 | 4340 | 4340 | 4340 | 4340 | 0 |
| 590 | 20230626 | 092300 | 64044790 | 4340 | 4340 | 4340 | 4340 | 50 |
| 591 | 20230626 | 092200 | 63827790 | 4345 | 4320 | 4345 | 4315 | 1860 |
| 592 | 20230626 | 092100 | 55798770 | 4345 | 4345 | 4345 | 4345 | 100 |
| 593 | 20230626 | 092000 | 55364270 | 4350 | 4355 | 4355 | 4325 | 143 |
| 594 | 20230626 | 091900 | 54745665 | 4355 | 4360 | 4360 | 4325 | 35 |
| 595 | 20230626 | 091800 | 54593115 | 4360 | 4360 | 4360 | 4360 | 58 |
| 596 | 20230626 | 091700 | 54340235 | 4360 | 4320 | 4360 | 4320 | 849 |
| 597 | 20230626 | 091600 | 50672395 | 4315 | 4345 | 4345 | 4315 | 884 |
| 598 | 20230626 | 091500 | 46853855 | 4350 | 4320 | 4350 | 4320 | 235 |
| 599 | 20230626 | 091400 | 45838505 | 4350 | 4325 | 4350 | 4325 | 15 |
| 600 | 20230626 | 091300 | 45773580 | 4360 | 4355 | 4360 | 4355 | 31 |
| 601 | 20230626 | 091200 | 45638475 | 4360 | 4340 | 4360 | 4315 | 2684 |
| 602 | 20230626 | 091100 | 34052520 | 4340 | 4315 | 4340 | 4315 | 68 |
| 603 | 20230626 | 091000 | 33758500 | 4315 | 4350 | 4350 | 4315 | 897 |
| 604 | 20230626 | 090900 | 29887020 | 4330 | 4370 | 4390 | 4310 | 667 |
| 605 | 20230626 | 090800 | 27007175 | 4370 | 4430 | 4430 | 4260 | 2298 |
| 606 | 20230626 | 090700 | 17079915 | 4410 | 4410 | 4435 | 4410 | 413 |
| 607 | 20230626 | 090600 | 15258530 | 4410 | 4445 | 4450 | 4410 | 150 |
| 608 | 20230626 | 090500 | 14593150 | 4450 | 4450 | 4455 | 4450 | 255 |
| 609 | 20230626 | 090400 | 13457815 | 4410 | 4420 | 4455 | 4410 | 33 |
| 610 | 20230626 | 090300 | 13311230 | 4470 | 4460 | 4470 | 4460 | 703 |
| 611 | 20230626 | 090200 | 10170180 | 4470 | 4430 | 4470 | 4430 | 164 |
| 612 | 20230626 | 090100 | 9443580 | 4470 | 4465 | 4470 | 4465 | 551 |
| 613 | 20230626 | 090000 | 6980835 | 4470 | 4435 | 4470 | 4435 | 1574 |