30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 8358 |
| 3 | 20230615 | 191600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 4 | 20230615 | 191500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 5 | 20230615 | 191400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 6 | 20230615 | 191300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 7 | 20230615 | 191200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 8 | 20230615 | 191100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 9 | 20230615 | 191000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 10 | 20230615 | 190900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 11 | 20230615 | 190800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 12 | 20230615 | 190700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 13 | 20230615 | 190600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 14 | 20230615 | 190500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 15 | 20230615 | 190400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 16 | 20230615 | 190300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 17 | 20230615 | 190200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 18 | 20230615 | 190100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 19 | 20230615 | 190000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 20 | 20230615 | 185900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 21 | 20230615 | 185800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 22 | 20230615 | 185700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 23 | 20230615 | 185600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 24 | 20230615 | 185500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 25 | 20230615 | 185400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 26 | 20230615 | 185300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 27 | 20230615 | 185200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 28 | 20230615 | 185100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 29 | 20230615 | 185000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 30 | 20230615 | 184900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 31 | 20230615 | 184800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 32 | 20230615 | 184700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 8358 |
| 33 | 20230615 | 184600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 34 | 20230615 | 184500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 35 | 20230615 | 184400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 36 | 20230615 | 184300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 37 | 20230615 | 184200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 38 | 20230615 | 184100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 39 | 20230615 | 184000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 40 | 20230615 | 183900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 41 | 20230615 | 183800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 42 | 20230615 | 183700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 43 | 20230615 | 183600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 44 | 20230615 | 183500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 45 | 20230615 | 183400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 46 | 20230615 | 183300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 47 | 20230615 | 183200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 48 | 20230615 | 183100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 49 | 20230615 | 183000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 50 | 20230615 | 182900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 51 | 20230615 | 182800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 52 | 20230615 | 182700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 53 | 20230615 | 182600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 54 | 20230615 | 182500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 55 | 20230615 | 182400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 56 | 20230615 | 182300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 57 | 20230615 | 182200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 58 | 20230615 | 182100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 59 | 20230615 | 182000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 60 | 20230615 | 181900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 61 | 20230615 | 181800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 62 | 20230615 | 181700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 8358 |
| 63 | 20230615 | 181600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 64 | 20230615 | 181500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 65 | 20230615 | 181400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 66 | 20230615 | 181300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 67 | 20230615 | 181200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 68 | 20230615 | 181100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 69 | 20230615 | 181000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 70 | 20230615 | 180900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 71 | 20230615 | 180800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 72 | 20230615 | 180700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 73 | 20230615 | 180600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 74 | 20230615 | 180500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 75 | 20230615 | 180400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 76 | 20230615 | 180300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 77 | 20230615 | 180200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 78 | 20230615 | 180100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 79 | 20230615 | 180000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 80 | 20230615 | 175900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 81 | 20230615 | 175800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 82 | 20230615 | 175700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 83 | 20230615 | 175600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 84 | 20230615 | 175500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 85 | 20230615 | 175400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 86 | 20230615 | 175300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 87 | 20230615 | 175200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 88 | 20230615 | 175100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 89 | 20230615 | 175000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 90 | 20230615 | 174900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 91 | 20230615 | 174800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 92 | 20230615 | 174700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 8358 |
| 93 | 20230615 | 174600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 94 | 20230615 | 174500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 95 | 20230615 | 174400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 96 | 20230615 | 174300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 97 | 20230615 | 174200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 98 | 20230615 | 174100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 99 | 20230615 | 174000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 100 | 20230615 | 173900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 101 | 20230615 | 173800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 102 | 20230615 | 173700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 103 | 20230615 | 173600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 104 | 20230615 | 173500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 105 | 20230615 | 173400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 106 | 20230615 | 173300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 107 | 20230615 | 173200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 108 | 20230615 | 173100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 109 | 20230615 | 173000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 110 | 20230615 | 172900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 111 | 20230615 | 172800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 112 | 20230615 | 172700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 113 | 20230615 | 172600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 114 | 20230615 | 172500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 115 | 20230615 | 172400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 116 | 20230615 | 172300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 117 | 20230615 | 172200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 118 | 20230615 | 172100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 119 | 20230615 | 172000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 120 | 20230615 | 171900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 121 | 20230615 | 171800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 122 | 20230615 | 171700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 8358 |
| 123 | 20230615 | 171600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 124 | 20230615 | 171500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 125 | 20230615 | 171400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 126 | 20230615 | 171300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 127 | 20230615 | 171200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 128 | 20230615 | 171100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 129 | 20230615 | 171000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 130 | 20230615 | 170900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 131 | 20230615 | 170800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 132 | 20230615 | 170700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 133 | 20230615 | 170600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 134 | 20230615 | 170500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 135 | 20230615 | 170400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 136 | 20230615 | 170300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 137 | 20230615 | 170200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 138 | 20230615 | 170100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 139 | 20230615 | 170000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 140 | 20230615 | 165900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 141 | 20230615 | 165800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 142 | 20230615 | 165700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 143 | 20230615 | 165600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 144 | 20230615 | 165500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 145 | 20230615 | 165400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 146 | 20230615 | 165300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 147 | 20230615 | 165200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 148 | 20230615 | 165100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 149 | 20230615 | 165000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 150 | 20230615 | 164900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 151 | 20230615 | 164800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 152 | 20230615 | 164700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 8358 |
| 153 | 20230615 | 164600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 154 | 20230615 | 164500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 155 | 20230615 | 164400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 156 | 20230615 | 164300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 157 | 20230615 | 164200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 158 | 20230615 | 164100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 159 | 20230615 | 164000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 160 | 20230615 | 163900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 161 | 20230615 | 163800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 162 | 20230615 | 163700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 163 | 20230615 | 163600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 164 | 20230615 | 163500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 165 | 20230615 | 163400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 166 | 20230615 | 163300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 167 | 20230615 | 163200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 168 | 20230615 | 163100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 169 | 20230615 | 163000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 170 | 20230615 | 162900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 171 | 20230615 | 162800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 172 | 20230615 | 162700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 173 | 20230615 | 162600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 174 | 20230615 | 162500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 175 | 20230615 | 162400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 176 | 20230615 | 162300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 177 | 20230615 | 162200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 178 | 20230615 | 162100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 179 | 20230615 | 162000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 180 | 20230615 | 161900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 181 | 20230615 | 161800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 182 | 20230615 | 161700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 8358 |
| 183 | 20230615 | 161600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 184 | 20230615 | 161500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 185 | 20230615 | 161400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 186 | 20230615 | 161300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 187 | 20230615 | 161200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 188 | 20230615 | 161100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 189 | 20230615 | 161000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 190 | 20230615 | 160900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 191 | 20230615 | 160800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 192 | 20230615 | 160700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 193 | 20230615 | 160600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 194 | 20230615 | 160500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 195 | 20230615 | 160400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 196 | 20230615 | 160300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 197 | 20230615 | 160200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 198 | 20230615 | 160100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 199 | 20230615 | 160000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 200 | 20230615 | 155900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 201 | 20230615 | 155800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 202 | 20230615 | 155700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 203 | 20230615 | 155600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 204 | 20230615 | 155500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 205 | 20230615 | 155400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 206 | 20230615 | 155300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 207 | 20230615 | 155200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 208 | 20230615 | 155100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 209 | 20230615 | 155000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 210 | 20230615 | 154900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 211 | 20230615 | 154800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 212 | 20230615 | 154700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 8358 |
| 213 | 20230615 | 154600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 214 | 20230615 | 154500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 215 | 20230615 | 154400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 216 | 20230615 | 154300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 217 | 20230615 | 154200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 218 | 20230615 | 154100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 219 | 20230615 | 154000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 220 | 20230615 | 153900 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 221 | 20230615 | 153800 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 222 | 20230615 | 153700 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 223 | 20230615 | 153600 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 224 | 20230615 | 153500 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 225 | 20230615 | 153400 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 226 | 20230615 | 153300 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 227 | 20230615 | 153200 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 228 | 20230615 | 153100 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 0 |
| 229 | 20230615 | 153000 | 3052194415 | 4395 | 4395 | 4395 | 4395 | 8358 |
| 230 | 20230615 | 152900 | 3015461005 | 4410 | 4410 | 4410 | 4410 | 0 |
| 231 | 20230615 | 152800 | 3015461005 | 4410 | 4410 | 4410 | 4410 | 0 |
| 232 | 20230615 | 152700 | 3015461005 | 4410 | 4410 | 4410 | 4410 | 0 |
| 233 | 20230615 | 152600 | 3015461005 | 4410 | 4410 | 4410 | 4410 | 0 |
| 234 | 20230615 | 152500 | 3015461005 | 4410 | 4410 | 4410 | 4410 | 0 |
| 235 | 20230615 | 152400 | 3015461005 | 4410 | 4410 | 4410 | 4410 | 0 |
| 236 | 20230615 | 152300 | 3015461005 | 4410 | 4410 | 4410 | 4410 | 0 |
| 237 | 20230615 | 152200 | 3015461005 | 4410 | 4410 | 4410 | 4410 | 0 |
| 238 | 20230615 | 152100 | 3015461005 | 4410 | 4410 | 4410 | 4410 | 0 |
| 239 | 20230615 | 152000 | 3015461005 | 4410 | 4410 | 4410 | 4410 | 0 |
| 240 | 20230615 | 151900 | 3015461005 | 4410 | 4395 | 4415 | 4390 | 1068 |
| 241 | 20230615 | 151800 | 3010758495 | 4435 | 4390 | 4440 | 4380 | 2653 |
| 242 | 20230615 | 151700 | 2999093030 | 4395 | 4400 | 4400 | 4395 | 622 |
| 243 | 20230615 | 151600 | 2996358425 | 4400 | 4390 | 4400 | 4385 | 1221 |
| 244 | 20230615 | 151500 | 2990995710 | 4380 | 4460 | 4460 | 4375 | 4558 |
| 245 | 20230615 | 151400 | 2971001525 | 4460 | 4365 | 4460 | 4365 | 22349 |
| 246 | 20230615 | 151300 | 2872558345 | 4360 | 4360 | 4365 | 4360 | 2528 |
| 247 | 20230615 | 151200 | 2861531265 | 4360 | 4365 | 4365 | 4360 | 1001 |
| 248 | 20230615 | 151100 | 2857166900 | 4365 | 4365 | 4365 | 4365 | 141 |
| 249 | 20230615 | 151000 | 2856551435 | 4365 | 4365 | 4365 | 4360 | 565 |
| 250 | 20230615 | 150900 | 2854085480 | 4365 | 4360 | 4365 | 4360 | 539 |
| 251 | 20230615 | 150800 | 2851732860 | 4365 | 4365 | 4365 | 4365 | 101 |
| 252 | 20230615 | 150700 | 2851291995 | 4355 | 4355 | 4355 | 4355 | 1309 |
| 253 | 20230615 | 150600 | 2845591300 | 4355 | 4355 | 4355 | 4355 | 72 |
| 254 | 20230615 | 150500 | 2845277740 | 4355 | 4355 | 4355 | 4355 | 201 |
| 255 | 20230615 | 150400 | 2844402385 | 4350 | 4350 | 4355 | 4350 | 753 |
| 256 | 20230615 | 150300 | 2841126805 | 4355 | 4350 | 4355 | 4350 | 647 |
| 257 | 20230615 | 150200 | 2838310635 | 4355 | 4355 | 4355 | 4355 | 64 |
| 258 | 20230615 | 150100 | 2838031915 | 4355 | 4355 | 4360 | 4355 | 1563 |
| 259 | 20230615 | 150000 | 2831224950 | 4355 | 4360 | 4360 | 4355 | 2702 |
| 260 | 20230615 | 145900 | 2819452730 | 4355 | 4360 | 4360 | 4355 | 269 |
| 261 | 20230615 | 145800 | 2818281175 | 4360 | 4360 | 4360 | 4360 | 200 |
| 262 | 20230615 | 145700 | 2817409175 | 4355 | 4360 | 4360 | 4355 | 550 |
| 263 | 20230615 | 145600 | 2815011955 | 4360 | 4365 | 4365 | 4360 | 9308 |
| 264 | 20230615 | 145500 | 2774408995 | 4365 | 4370 | 4370 | 4365 | 1010 |
| 265 | 20230615 | 145400 | 2769995545 | 4370 | 4370 | 4375 | 4370 | 173 |
| 266 | 20230615 | 145300 | 2769239275 | 4380 | 4385 | 4385 | 4380 | 451 |
| 267 | 20230615 | 145200 | 2767263890 | 4370 | 4365 | 4370 | 4365 | 181 |
| 268 | 20230615 | 145100 | 2766473530 | 4370 | 4370 | 4370 | 4370 | 80 |
| 269 | 20230615 | 145000 | 2766123930 | 4370 | 4370 | 4370 | 4370 | 1088 |
| 270 | 20230615 | 144900 | 2761369370 | 4380 | 4380 | 4380 | 4375 | 2408 |
| 271 | 20230615 | 144800 | 2750827800 | 4380 | 4380 | 4380 | 4380 | 1000 |
| 272 | 20230615 | 144700 | 2746447800 | 4385 | 4385 | 4385 | 4380 | 83 |
| 273 | 20230615 | 144600 | 2746084095 | 4385 | 4380 | 4385 | 4380 | 301 |
| 274 | 20230615 | 144500 | 2744765710 | 4385 | 4390 | 4390 | 4385 | 100 |
| 275 | 20230615 | 144400 | 2744327200 | 4390 | 4385 | 4390 | 4385 | 165 |
| 276 | 20230615 | 144300 | 2743603660 | 4385 | 4385 | 4385 | 4385 | 937 |
| 277 | 20230615 | 144200 | 2739494915 | 4385 | 4385 | 4385 | 4385 | 43 |
| 278 | 20230615 | 144100 | 2739306360 | 4385 | 4385 | 4385 | 4385 | 500 |
| 279 | 20230615 | 144000 | 2737113860 | 4390 | 4385 | 4390 | 4385 | 912 |
| 280 | 20230615 | 143900 | 2733112465 | 4385 | 4395 | 4395 | 4385 | 678 |
| 281 | 20230615 | 143800 | 2730138130 | 4390 | 4395 | 4395 | 4390 | 1023 |
| 282 | 20230615 | 143700 | 2725647045 | 4395 | 4395 | 4395 | 4395 | 35 |
| 283 | 20230615 | 143600 | 2725493220 | 4390 | 4385 | 4390 | 4385 | 2138 |
| 284 | 20230615 | 143500 | 2716107965 | 4390 | 4380 | 4390 | 4380 | 3777 |
| 285 | 20230615 | 143400 | 2699541935 | 4390 | 4390 | 4390 | 4390 | 231 |
| 286 | 20230615 | 143300 | 2698527845 | 4390 | 4380 | 4390 | 4380 | 63 |
| 287 | 20230615 | 143200 | 2698251865 | 4380 | 4380 | 4380 | 4380 | 109 |
| 288 | 20230615 | 143100 | 2697774445 | 4390 | 4390 | 4390 | 4390 | 0 |
| 289 | 20230615 | 143000 | 2697774445 | 4390 | 4390 | 4390 | 4380 | 191 |
| 290 | 20230615 | 142900 | 2696936645 | 4390 | 4390 | 4390 | 4390 | 2000 |
| 291 | 20230615 | 142800 | 2688156645 | 4385 | 4390 | 4390 | 4380 | 570 |
| 292 | 20230615 | 142700 | 2685657755 | 4390 | 4385 | 4390 | 4385 | 161 |
| 293 | 20230615 | 142600 | 2684951420 | 4385 | 4385 | 4385 | 4385 | 510 |
| 294 | 20230615 | 142500 | 2682715070 | 4380 | 4380 | 4380 | 4380 | 170 |
| 295 | 20230615 | 142400 | 2681970470 | 4380 | 4380 | 4380 | 4380 | 10 |
| 296 | 20230615 | 142300 | 2681926670 | 4380 | 4380 | 4380 | 4380 | 0 |
| 297 | 20230615 | 142200 | 2681926670 | 4380 | 4370 | 4380 | 4365 | 683 |
| 298 | 20230615 | 142100 | 2678942350 | 4360 | 4360 | 4370 | 4360 | 628 |
| 299 | 20230615 | 142000 | 2676204250 | 4365 | 4365 | 4365 | 4360 | 1157 |
| 300 | 20230615 | 141900 | 2671155150 | 4370 | 4380 | 4380 | 4370 | 15 |
| 301 | 20230615 | 141800 | 2671089590 | 4385 | 4385 | 4385 | 4385 | 0 |
| 302 | 20230615 | 141700 | 2671089590 | 4385 | 4385 | 4385 | 4385 | 1 |
| 303 | 20230615 | 141600 | 2671085205 | 4385 | 4385 | 4385 | 4385 | 20 |
| 304 | 20230615 | 141500 | 2670997505 | 4390 | 4390 | 4390 | 4390 | 0 |
| 305 | 20230615 | 141400 | 2670997505 | 4390 | 4390 | 4390 | 4390 | 0 |
| 306 | 20230615 | 141300 | 2670997505 | 4390 | 4390 | 4390 | 4390 | 0 |
| 307 | 20230615 | 141200 | 2670997505 | 4390 | 4385 | 4390 | 4365 | 992 |
| 308 | 20230615 | 141100 | 2666660010 | 4370 | 4370 | 4370 | 4370 | 56 |
| 309 | 20230615 | 141000 | 2666415290 | 4390 | 4390 | 4390 | 4370 | 3 |
| 310 | 20230615 | 140900 | 2666402140 | 4365 | 4365 | 4365 | 4365 | 16 |
| 311 | 20230615 | 140800 | 2666332300 | 4390 | 4390 | 4390 | 4360 | 1530 |
| 312 | 20230615 | 140700 | 2659657840 | 4390 | 4365 | 4390 | 4365 | 1100 |
| 313 | 20230615 | 140600 | 2654856165 | 4365 | 4385 | 4390 | 4365 | 242 |
| 314 | 20230615 | 140500 | 2653799290 | 4365 | 4365 | 4365 | 4365 | 2447 |
| 315 | 20230615 | 140400 | 2643118135 | 4365 | 4380 | 4380 | 4365 | 1514 |
| 316 | 20230615 | 140300 | 2636505370 | 4390 | 4385 | 4390 | 4385 | 16 |
| 317 | 20230615 | 140200 | 2636435205 | 4385 | 4385 | 4385 | 4380 | 234 |
| 318 | 20230615 | 140100 | 2635410220 | 4385 | 4380 | 4385 | 4380 | 108 |
| 319 | 20230615 | 140000 | 2634937155 | 4385 | 4385 | 4385 | 4385 | 18 |
| 320 | 20230615 | 135900 | 2634858225 | 4385 | 4385 | 4385 | 4385 | 0 |
| 321 | 20230615 | 135800 | 2634858225 | 4385 | 4385 | 4385 | 4385 | 161 |
| 322 | 20230615 | 135700 | 2634152240 | 4385 | 4385 | 4390 | 4385 | 270 |
| 323 | 20230615 | 135600 | 2632968285 | 4385 | 4370 | 4390 | 4370 | 405 |
| 324 | 20230615 | 135500 | 2631192375 | 4365 | 4365 | 4365 | 4365 | 4320 |
| 325 | 20230615 | 135400 | 2612335575 | 4365 | 4370 | 4370 | 4365 | 277 |
| 326 | 20230615 | 135300 | 2611126380 | 4360 | 4365 | 4365 | 4360 | 1020 |
| 327 | 20230615 | 135200 | 2606676410 | 4380 | 4390 | 4390 | 4365 | 182 |
| 328 | 20230615 | 135100 | 2605881685 | 4375 | 4390 | 4390 | 4375 | 52 |
| 329 | 20230615 | 135000 | 2605654170 | 4380 | 4380 | 4380 | 4380 | 1 |
| 330 | 20230615 | 134900 | 2605649790 | 4390 | 4370 | 4390 | 4370 | 1248 |
| 331 | 20230615 | 134800 | 2600195075 | 4390 | 4370 | 4390 | 4370 | 3 |
| 332 | 20230615 | 134700 | 2600181945 | 4365 | 4380 | 4380 | 4365 | 1498 |
| 333 | 20230615 | 134600 | 2593640775 | 4370 | 4380 | 4380 | 4370 | 30 |
| 334 | 20230615 | 134500 | 2593509645 | 4385 | 4390 | 4390 | 4385 | 502 |
| 335 | 20230615 | 134400 | 2591305875 | 4390 | 4380 | 4390 | 4380 | 102 |
| 336 | 20230615 | 134300 | 2590859085 | 4370 | 4380 | 4380 | 4370 | 72 |
| 337 | 20230615 | 134200 | 2590543750 | 4370 | 4375 | 4375 | 4370 | 219 |
| 338 | 20230615 | 134100 | 2589586715 | 4380 | 4370 | 4380 | 4370 | 84 |
| 339 | 20230615 | 134000 | 2589219625 | 4370 | 4375 | 4375 | 4370 | 60 |
| 340 | 20230615 | 133900 | 2588957355 | 4380 | 4380 | 4380 | 4380 | 658 |
| 341 | 20230615 | 133800 | 2586075315 | 4380 | 4375 | 4380 | 4375 | 37 |
| 342 | 20230615 | 133700 | 2585913260 | 4380 | 4380 | 4380 | 4370 | 697 |
| 343 | 20230615 | 133600 | 2582862275 | 4380 | 4380 | 4380 | 4380 | 0 |
| 344 | 20230615 | 133500 | 2582862275 | 4380 | 4370 | 4380 | 4370 | 326 |
| 345 | 20230615 | 133400 | 2581437645 | 4370 | 4385 | 4385 | 4370 | 4690 |
| 346 | 20230615 | 133300 | 2560927825 | 4390 | 4390 | 4390 | 4390 | 0 |
| 347 | 20230615 | 133200 | 2560927825 | 4390 | 4380 | 4390 | 4375 | 501 |
| 348 | 20230615 | 133100 | 2558733880 | 4380 | 4395 | 4395 | 4380 | 36 |
| 349 | 20230615 | 133000 | 2558576080 | 4380 | 4385 | 4395 | 4380 | 562 |
| 350 | 20230615 | 132900 | 2556114260 | 4395 | 4385 | 4395 | 4385 | 49 |
| 351 | 20230615 | 132800 | 2555899370 | 4395 | 4390 | 4395 | 4385 | 72 |
| 352 | 20230615 | 132700 | 2555583075 | 4395 | 4400 | 4400 | 4395 | 22 |
| 353 | 20230615 | 132600 | 2555486280 | 4380 | 4395 | 4395 | 4380 | 38 |
| 354 | 20230615 | 132500 | 2555319810 | 4400 | 4405 | 4405 | 4400 | 5 |
| 355 | 20230615 | 132400 | 2555297790 | 4380 | 4405 | 4410 | 4380 | 8452 |
| 356 | 20230615 | 132300 | 2518202335 | 4410 | 4410 | 4410 | 4410 | 135 |
| 357 | 20230615 | 132200 | 2517606985 | 4410 | 4410 | 4410 | 4410 | 0 |
| 358 | 20230615 | 132100 | 2517606985 | 4410 | 4405 | 4410 | 4405 | 131 |
| 359 | 20230615 | 132000 | 2517029825 | 4405 | 4410 | 4410 | 4405 | 94 |
| 360 | 20230615 | 131900 | 2516615745 | 4405 | 4405 | 4405 | 4405 | 118 |
| 361 | 20230615 | 131800 | 2516095955 | 4405 | 4410 | 4410 | 4400 | 1012 |
| 362 | 20230615 | 131700 | 2511641625 | 4405 | 4410 | 4410 | 4405 | 363 |
| 363 | 20230615 | 131600 | 2510040945 | 4410 | 4400 | 4410 | 4400 | 1589 |
| 364 | 20230615 | 131500 | 2503038440 | 4405 | 4400 | 4405 | 4400 | 201 |
| 365 | 20230615 | 131400 | 2502154035 | 4395 | 4405 | 4405 | 4395 | 584 |
| 366 | 20230615 | 131300 | 2499587195 | 4400 | 4400 | 4410 | 4400 | 189 |
| 367 | 20230615 | 131200 | 2498755575 | 4395 | 4410 | 4410 | 4395 | 1358 |
| 368 | 20230615 | 131100 | 2492780270 | 4410 | 4410 | 4410 | 4400 | 836 |
| 369 | 20230615 | 131000 | 2489097020 | 4410 | 4405 | 4410 | 4405 | 298 |
| 370 | 20230615 | 130900 | 2487784325 | 4405 | 4410 | 4410 | 4400 | 137 |
| 371 | 20230615 | 130800 | 2487181505 | 4405 | 4410 | 4410 | 4405 | 398 |
| 372 | 20230615 | 130700 | 2485428265 | 4410 | 4405 | 4410 | 4405 | 861 |
| 373 | 20230615 | 130600 | 2481635545 | 4405 | 4405 | 4405 | 4405 | 12 |
| 374 | 20230615 | 130500 | 2481582685 | 4410 | 4405 | 4410 | 4405 | 36 |
| 375 | 20230615 | 130400 | 2481424100 | 4405 | 4405 | 4405 | 4405 | 14 |
| 376 | 20230615 | 130300 | 2481362430 | 4405 | 4405 | 4405 | 4405 | 659 |
| 377 | 20230615 | 130200 | 2478459535 | 4410 | 4405 | 4410 | 4400 | 1003 |
| 378 | 20230615 | 130100 | 2474045545 | 4410 | 4405 | 4410 | 4405 | 232 |
| 379 | 20230615 | 130000 | 2473023530 | 4410 | 4410 | 4410 | 4410 | 9 |
| 380 | 20230615 | 125900 | 2472983840 | 4405 | 4410 | 4410 | 4405 | 18 |
| 381 | 20230615 | 125800 | 2472904465 | 4415 | 4415 | 4415 | 4405 | 398 |
| 382 | 20230615 | 125700 | 2471149645 | 4415 | 4410 | 4415 | 4410 | 72 |
| 383 | 20230615 | 125600 | 2470832015 | 4415 | 4405 | 4415 | 4405 | 8 |
| 384 | 20230615 | 125500 | 2470796755 | 4415 | 4415 | 4415 | 4410 | 3 |
| 385 | 20230615 | 125400 | 2470783515 | 4400 | 4405 | 4415 | 4400 | 135 |
| 386 | 20230615 | 125300 | 2470188820 | 4405 | 4415 | 4415 | 4405 | 413 |
| 387 | 20230615 | 125200 | 2468369535 | 4405 | 4410 | 4420 | 4405 | 1647 |
| 388 | 20230615 | 125100 | 2461111165 | 4410 | 4415 | 4420 | 4410 | 57 |
| 389 | 20230615 | 125000 | 2460859500 | 4415 | 4415 | 4415 | 4415 | 331 |
| 390 | 20230615 | 124900 | 2459398135 | 4420 | 4420 | 4420 | 4420 | 220 |
| 391 | 20230615 | 124800 | 2458425735 | 4425 | 4425 | 4425 | 4425 | 1 |
| 392 | 20230615 | 124700 | 2458421310 | 4420 | 4420 | 4420 | 4415 | 796 |
| 393 | 20230615 | 124600 | 2454903055 | 4425 | 4420 | 4425 | 4420 | 1031 |
| 394 | 20230615 | 124500 | 2450345790 | 4420 | 4420 | 4420 | 4420 | 26 |
| 395 | 20230615 | 124400 | 2450230870 | 4420 | 4410 | 4420 | 4410 | 201 |
| 396 | 20230615 | 124300 | 2449343460 | 4415 | 4415 | 4415 | 4415 | 200 |
| 397 | 20230615 | 124200 | 2448460460 | 4415 | 4415 | 4415 | 4415 | 20 |
| 398 | 20230615 | 124100 | 2448372160 | 4415 | 4420 | 4420 | 4415 | 2 |
| 399 | 20230615 | 124000 | 2448363325 | 4420 | 4420 | 4420 | 4420 | 1 |
| 400 | 20230615 | 123900 | 2448358905 | 4400 | 4410 | 4410 | 4400 | 1003 |
| 401 | 20230615 | 123800 | 2443942780 | 4420 | 4415 | 4420 | 4415 | 1225 |
| 402 | 20230615 | 123700 | 2438531400 | 4415 | 4415 | 4415 | 4410 | 55 |
| 403 | 20230615 | 123600 | 2438288825 | 4410 | 4415 | 4415 | 4410 | 1141 |
| 404 | 20230615 | 123500 | 2433251325 | 4420 | 4415 | 4420 | 4415 | 1195 |
| 405 | 20230615 | 123400 | 2427972915 | 4410 | 4395 | 4410 | 4395 | 3178 |
| 406 | 20230615 | 123300 | 2413989025 | 4395 | 4395 | 4395 | 4395 | 4 |
| 407 | 20230615 | 123200 | 2413971445 | 4390 | 4395 | 4395 | 4390 | 313 |
| 408 | 20230615 | 123100 | 2412596800 | 4395 | 4395 | 4395 | 4390 | 67 |
| 409 | 20230615 | 123000 | 2412302575 | 4395 | 4395 | 4395 | 4395 | 35 |
| 410 | 20230615 | 122900 | 2412148750 | 4395 | 4390 | 4395 | 4390 | 102 |
| 411 | 20230615 | 122800 | 2411700960 | 4395 | 4390 | 4395 | 4390 | 109 |
| 412 | 20230615 | 122700 | 2411222440 | 4395 | 4395 | 4395 | 4385 | 356 |
| 413 | 20230615 | 122600 | 2409659685 | 4390 | 4390 | 4390 | 4390 | 88 |
| 414 | 20230615 | 122500 | 2409273365 | 4390 | 4395 | 4395 | 4390 | 887 |
| 415 | 20230615 | 122400 | 2405379415 | 4390 | 4395 | 4395 | 4390 | 404 |
| 416 | 20230615 | 122300 | 2403605830 | 4400 | 4390 | 4400 | 4390 | 910 |
| 417 | 20230615 | 122200 | 2399610830 | 4400 | 4400 | 4400 | 4400 | 2 |
| 418 | 20230615 | 122100 | 2399602030 | 4400 | 4400 | 4400 | 4400 | 143 |
| 419 | 20230615 | 122000 | 2398972830 | 4390 | 4405 | 4405 | 4390 | 28 |
| 420 | 20230615 | 121900 | 2398849880 | 4405 | 4405 | 4405 | 4405 | 1 |
| 421 | 20230615 | 121800 | 2398845475 | 4405 | 4400 | 4405 | 4390 | 981 |
| 422 | 20230615 | 121700 | 2394538835 | 4390 | 4390 | 4390 | 4390 | 22 |
| 423 | 20230615 | 121600 | 2394442255 | 4390 | 4395 | 4400 | 4390 | 181 |
| 424 | 20230615 | 121500 | 2393647635 | 4390 | 4400 | 4400 | 4390 | 2487 |
| 425 | 20230615 | 121400 | 2382714245 | 4405 | 4405 | 4405 | 4400 | 1007 |
| 426 | 20230615 | 121300 | 2378283410 | 4405 | 4400 | 4405 | 4395 | 497 |
| 427 | 20230615 | 121200 | 2376098745 | 4405 | 4400 | 4405 | 4400 | 198 |
| 428 | 20230615 | 121100 | 2375227525 | 4400 | 4400 | 4400 | 4395 | 753 |
| 429 | 20230615 | 121000 | 2371915945 | 4405 | 4400 | 4405 | 4395 | 404 |
| 430 | 20230615 | 120900 | 2370138120 | 4400 | 4395 | 4400 | 4395 | 190 |
| 431 | 20230615 | 120800 | 2369303060 | 4395 | 4395 | 4395 | 4385 | 242 |
| 432 | 20230615 | 120700 | 2368241610 | 4400 | 4405 | 4405 | 4400 | 4 |
| 433 | 20230615 | 120600 | 2368224000 | 4400 | 4400 | 4400 | 4400 | 313 |
| 434 | 20230615 | 120500 | 2366846800 | 4400 | 4390 | 4400 | 4390 | 2624 |
| 435 | 20230615 | 120400 | 2355322195 | 4390 | 4385 | 4390 | 4385 | 4 |
| 436 | 20230615 | 120300 | 2355304645 | 4390 | 4375 | 4390 | 4375 | 2565 |
| 437 | 20230615 | 120200 | 2344062720 | 4380 | 4375 | 4380 | 4375 | 1036 |
| 438 | 20230615 | 120100 | 2339530210 | 4380 | 4385 | 4385 | 4380 | 30 |
| 439 | 20230615 | 120000 | 2339398760 | 4380 | 4375 | 4385 | 4375 | 136 |
| 440 | 20230615 | 115900 | 2338803610 | 4385 | 4385 | 4385 | 4385 | 43 |
| 441 | 20230615 | 115800 | 2338615055 | 4385 | 4375 | 4385 | 4375 | 294 |
| 442 | 20230615 | 115700 | 2337326860 | 4380 | 4380 | 4380 | 4375 | 2192 |
| 443 | 20230615 | 115600 | 2327735780 | 4385 | 4380 | 4385 | 4380 | 220 |
| 444 | 20230615 | 115500 | 2326772125 | 4380 | 4380 | 4385 | 4380 | 2111 |
| 445 | 20230615 | 115400 | 2317525845 | 4375 | 4375 | 4375 | 4375 | 409 |
| 446 | 20230615 | 115300 | 2315736470 | 4375 | 4370 | 4375 | 4370 | 1142 |
| 447 | 20230615 | 115200 | 2310745925 | 4370 | 4370 | 4370 | 4370 | 12 |
| 448 | 20230615 | 115100 | 2310693485 | 4370 | 4365 | 4370 | 4360 | 1501 |
| 449 | 20230615 | 115000 | 2304143725 | 4370 | 4370 | 4370 | 4370 | 20 |
| 450 | 20230615 | 114900 | 2304056325 | 4370 | 4370 | 4370 | 4370 | 300 |
| 451 | 20230615 | 114800 | 2302745325 | 4370 | 4370 | 4370 | 4365 | 26 |
| 452 | 20230615 | 114700 | 2302631775 | 4365 | 4370 | 4375 | 4365 | 1163 |
| 453 | 20230615 | 114600 | 2297550445 | 4370 | 4375 | 4375 | 4370 | 4 |
| 454 | 20230615 | 114500 | 2297532955 | 4375 | 4375 | 4375 | 4375 | 10 |
| 455 | 20230615 | 114400 | 2297489205 | 4375 | 4375 | 4375 | 4375 | 11 |
| 456 | 20230615 | 114300 | 2297441080 | 4375 | 4375 | 4375 | 4375 | 28 |
| 457 | 20230615 | 114200 | 2297318580 | 4375 | 4370 | 4375 | 4370 | 1348 |
| 458 | 20230615 | 114100 | 2291421250 | 4370 | 4370 | 4370 | 4370 | 2009 |
| 459 | 20230615 | 114000 | 2282641920 | 4360 | 4360 | 4360 | 4360 | 59 |
| 460 | 20230615 | 113900 | 2282384680 | 4370 | 4370 | 4370 | 4370 | 144 |
| 461 | 20230615 | 113800 | 2281755400 | 4360 | 4370 | 4370 | 4360 | 223 |
| 462 | 20230615 | 113700 | 2280782120 | 4375 | 4375 | 4375 | 4375 | 0 |
| 463 | 20230615 | 113600 | 2280782120 | 4375 | 4375 | 4375 | 4375 | 0 |
| 464 | 20230615 | 113500 | 2280782120 | 4375 | 4375 | 4375 | 4375 | 3 |
| 465 | 20230615 | 113400 | 2280768995 | 4375 | 4380 | 4380 | 4375 | 573 |
| 466 | 20230615 | 113300 | 2278259490 | 4390 | 4390 | 4390 | 4390 | 0 |
| 467 | 20230615 | 113200 | 2278259490 | 4390 | 4390 | 4390 | 4390 | 1 |
| 468 | 20230615 | 113100 | 2278255100 | 4370 | 4370 | 4370 | 4370 | 755 |
| 469 | 20230615 | 113000 | 2274955750 | 4370 | 4370 | 4370 | 4350 | 452 |
| 470 | 20230615 | 112900 | 2272987085 | 4370 | 4370 | 4370 | 4360 | 314 |
| 471 | 20230615 | 112800 | 2271616335 | 4370 | 4375 | 4380 | 4370 | 1146 |
| 472 | 20230615 | 112700 | 2266603090 | 4380 | 4380 | 4380 | 4375 | 53 |
| 473 | 20230615 | 112600 | 2266371205 | 4390 | 4390 | 4390 | 4375 | 430 |
| 474 | 20230615 | 112500 | 2264483610 | 4395 | 4380 | 4395 | 4380 | 252 |
| 475 | 20230615 | 112400 | 2263378280 | 4375 | 4370 | 4375 | 4370 | 338 |
| 476 | 20230615 | 112300 | 2261900590 | 4370 | 4350 | 4370 | 4345 | 175 |
| 477 | 20230615 | 112200 | 2261139650 | 4355 | 4365 | 4365 | 4355 | 355 |
| 478 | 20230615 | 112100 | 2259590255 | 4345 | 4345 | 4345 | 4345 | 272 |
| 479 | 20230615 | 112000 | 2258408415 | 4340 | 4345 | 4370 | 4340 | 1871 |
| 480 | 20230615 | 111900 | 2250277300 | 4335 | 4335 | 4335 | 4335 | 400 |
| 481 | 20230615 | 111800 | 2248543300 | 4345 | 4340 | 4345 | 4335 | 1168 |
| 482 | 20230615 | 111700 | 2243479510 | 4335 | 4335 | 4335 | 4335 | 1894 |
| 483 | 20230615 | 111600 | 2235269020 | 4340 | 4340 | 4345 | 4340 | 2001 |
| 484 | 20230615 | 111500 | 2226584675 | 4340 | 4340 | 4345 | 4340 | 1698 |
| 485 | 20230615 | 111400 | 2219215270 | 4340 | 4345 | 4345 | 4340 | 40 |
| 486 | 20230615 | 111300 | 2219041570 | 4345 | 4330 | 4345 | 4330 | 4479 |
| 487 | 20230615 | 111200 | 2199607955 | 4330 | 4340 | 4340 | 4330 | 10710 |
| 488 | 20230615 | 111100 | 2153165850 | 4345 | 4345 | 4345 | 4340 | 2171 |
| 489 | 20230615 | 111000 | 2143740330 | 4345 | 4340 | 4345 | 4340 | 865 |
| 490 | 20230615 | 110900 | 2139985965 | 4340 | 4350 | 4350 | 4340 | 6057 |
| 491 | 20230615 | 110800 | 2113669045 | 4350 | 4365 | 4365 | 4350 | 8963 |
| 492 | 20230615 | 110700 | 2074659440 | 4370 | 4360 | 4370 | 4355 | 780 |
| 493 | 20230615 | 110600 | 2071260600 | 4365 | 4365 | 4370 | 4360 | 2746 |
| 494 | 20230615 | 110500 | 2059287450 | 4370 | 4370 | 4375 | 4365 | 2804 |
| 495 | 20230615 | 110400 | 2047045970 | 4370 | 4370 | 4375 | 4370 | 1372 |
| 496 | 20230615 | 110300 | 2041049775 | 4375 | 4370 | 4375 | 4370 | 199 |
| 497 | 20230615 | 110200 | 2040180010 | 4375 | 4370 | 4375 | 4370 | 819 |
| 498 | 20230615 | 110100 | 2036600965 | 4370 | 4375 | 4375 | 4370 | 3885 |
| 499 | 20230615 | 110000 | 2019614835 | 4380 | 4375 | 4380 | 4375 | 63 |
| 500 | 20230615 | 105900 | 2019339200 | 4380 | 4375 | 4380 | 4375 | 2276 |
| 501 | 20230615 | 105800 | 2009376190 | 4375 | 4380 | 4380 | 4375 | 1641 |
| 502 | 20230615 | 105700 | 2002194210 | 4375 | 4375 | 4380 | 4375 | 1597 |
| 503 | 20230615 | 105600 | 1995207320 | 4380 | 4380 | 4380 | 4375 | 1845 |
| 504 | 20230615 | 105500 | 1987127785 | 4385 | 4390 | 4390 | 4385 | 2848 |
| 505 | 20230615 | 105400 | 1974639135 | 4385 | 4385 | 4385 | 4385 | 3112 |
| 506 | 20230615 | 105300 | 1960993015 | 4390 | 4390 | 4390 | 4385 | 373 |
| 507 | 20230615 | 105200 | 1959356320 | 4385 | 4385 | 4390 | 4385 | 2649 |
| 508 | 20230615 | 105100 | 1947738715 | 4385 | 4395 | 4395 | 4385 | 2055 |
| 509 | 20230615 | 105000 | 1938718315 | 4395 | 4400 | 4400 | 4395 | 140 |
| 510 | 20230615 | 104900 | 1938102765 | 4400 | 4400 | 4400 | 4390 | 1297 |
| 511 | 20230615 | 104800 | 1932397430 | 4400 | 4400 | 4400 | 4385 | 243 |
| 512 | 20230615 | 104700 | 1931331065 | 4400 | 4385 | 4410 | 4380 | 785 |
| 513 | 20230615 | 104600 | 1927889545 | 4410 | 4415 | 4420 | 4390 | 13871 |
| 514 | 20230615 | 104500 | 1866849820 | 4425 | 4420 | 4425 | 4420 | 73 |
| 515 | 20230615 | 104400 | 1866527155 | 4420 | 4420 | 4420 | 4410 | 10 |
| 516 | 20230615 | 104300 | 1866483030 | 4405 | 4410 | 4420 | 4405 | 856 |
| 517 | 20230615 | 104200 | 1862708560 | 4420 | 4405 | 4420 | 4405 | 20 |
| 518 | 20230615 | 104100 | 1862620445 | 4405 | 4420 | 4420 | 4405 | 5603 |
| 519 | 20230615 | 104000 | 1837926395 | 4420 | 4415 | 4420 | 4415 | 4 |
| 520 | 20230615 | 103900 | 1837908720 | 4410 | 4425 | 4430 | 4410 | 277 |
| 521 | 20230615 | 103800 | 1836686835 | 4410 | 4430 | 4430 | 4410 | 373 |
| 522 | 20230615 | 103700 | 1835039375 | 4435 | 4440 | 4440 | 4435 | 3233 |
| 523 | 20230615 | 103600 | 1820700705 | 4435 | 4435 | 4435 | 4420 | 45 |
| 524 | 20230615 | 103500 | 1820501175 | 4420 | 4440 | 4440 | 4420 | 85 |
| 525 | 20230615 | 103400 | 1820125345 | 4440 | 4440 | 4445 | 4405 | 10313 |
| 526 | 20230615 | 103300 | 1774620550 | 4440 | 4425 | 4440 | 4425 | 616 |
| 527 | 20230615 | 103200 | 1771894720 | 4425 | 4430 | 4430 | 4425 | 17 |
| 528 | 20230615 | 103100 | 1771819445 | 4425 | 4410 | 4430 | 4410 | 504 |
| 529 | 20230615 | 103000 | 1769590300 | 4410 | 4410 | 4420 | 4405 | 2465 |
| 530 | 20230615 | 102900 | 1758722200 | 4410 | 4430 | 4430 | 4410 | 14268 |
| 531 | 20230615 | 102800 | 1695594485 | 4435 | 4440 | 4440 | 4430 | 2700 |
| 532 | 20230615 | 102700 | 1683622180 | 4440 | 4440 | 4440 | 4435 | 1272 |
| 533 | 20230615 | 102600 | 1677979995 | 4440 | 4435 | 4440 | 4435 | 1530 |
| 534 | 20230615 | 102500 | 1671189685 | 4435 | 4445 | 4445 | 4435 | 2039 |
| 535 | 20230615 | 102400 | 1662140550 | 4445 | 4440 | 4445 | 4440 | 795 |
| 536 | 20230615 | 102300 | 1658610310 | 4450 | 4445 | 4450 | 4440 | 705 |
| 537 | 20230615 | 102200 | 1655476675 | 4445 | 4445 | 4450 | 4445 | 1523 |
| 538 | 20230615 | 102100 | 1648706930 | 4450 | 4465 | 4465 | 4450 | 619 |
| 539 | 20230615 | 102000 | 1645944045 | 4445 | 4445 | 4465 | 4435 | 1163 |
| 540 | 20230615 | 101900 | 1640777545 | 4460 | 4460 | 4465 | 4445 | 513 |
| 541 | 20230615 | 101800 | 1638490550 | 4460 | 4445 | 4460 | 4445 | 1703 |
| 542 | 20230615 | 101700 | 1630918995 | 4445 | 4470 | 4470 | 4445 | 2290 |
| 543 | 20230615 | 101600 | 1620725955 | 4455 | 4460 | 4470 | 4450 | 1851 |
| 544 | 20230615 | 101500 | 1612478625 | 4460 | 4470 | 4470 | 4460 | 16763 |
| 545 | 20230615 | 101400 | 1537688540 | 4470 | 4490 | 4495 | 4470 | 4010 |
| 546 | 20230615 | 101300 | 1519708310 | 4495 | 4500 | 4505 | 4495 | 3465 |
| 547 | 20230615 | 101200 | 1504119310 | 4500 | 4495 | 4500 | 4490 | 6698 |
| 548 | 20230615 | 101100 | 1473993095 | 4490 | 4490 | 4505 | 4485 | 10717 |
| 549 | 20230615 | 101000 | 1425825975 | 4495 | 4490 | 4495 | 4485 | 3872 |
| 550 | 20230615 | 100900 | 1408439990 | 4490 | 4490 | 4505 | 4490 | 11226 |
| 551 | 20230615 | 100800 | 1357939085 | 4490 | 4495 | 4515 | 4490 | 25503 |
| 552 | 20230615 | 100700 | 1243182800 | 4490 | 4480 | 4495 | 4475 | 15553 |
| 553 | 20230615 | 100600 | 1173412215 | 4480 | 4465 | 4480 | 4465 | 5696 |
| 554 | 20230615 | 100500 | 1147955735 | 4465 | 4460 | 4470 | 4455 | 9781 |
| 555 | 20230615 | 100400 | 1104297920 | 4460 | 4450 | 4460 | 4450 | 5324 |
| 556 | 20230615 | 100300 | 1080566055 | 4450 | 4455 | 4455 | 4450 | 136 |
| 557 | 20230615 | 100200 | 1079960815 | 4455 | 4455 | 4455 | 4450 | 2405 |
| 558 | 20230615 | 100100 | 1069248255 | 4455 | 4430 | 4455 | 4430 | 6282 |
| 559 | 20230615 | 100000 | 1041328850 | 4430 | 4430 | 4430 | 4430 | 189 |
| 560 | 20230615 | 095900 | 1040491580 | 4430 | 4430 | 4440 | 4430 | 1837 |
| 561 | 20230615 | 095800 | 1032340150 | 4430 | 4410 | 4430 | 4410 | 536 |
| 562 | 20230615 | 095700 | 1029968990 | 4440 | 4420 | 4440 | 4405 | 7034 |
| 563 | 20230615 | 095600 | 998825600 | 4420 | 4400 | 4420 | 4400 | 1797 |
| 564 | 20230615 | 095500 | 990898660 | 4400 | 4410 | 4425 | 4400 | 6468 |
| 565 | 20230615 | 095400 | 962349690 | 4420 | 4425 | 4425 | 4400 | 361 |
| 566 | 20230615 | 095300 | 960758585 | 4425 | 4410 | 4425 | 4410 | 233 |
| 567 | 20230615 | 095200 | 959727860 | 4430 | 4420 | 4430 | 4420 | 829 |
| 568 | 20230615 | 095100 | 956055660 | 4430 | 4420 | 4430 | 4420 | 266 |
| 569 | 20230615 | 095000 | 954879930 | 4395 | 4425 | 4430 | 4395 | 7993 |
| 570 | 20230615 | 094900 | 919655085 | 4425 | 4430 | 4435 | 4425 | 398 |
| 571 | 20230615 | 094800 | 917893105 | 4430 | 4430 | 4440 | 4430 | 2125 |
| 572 | 20230615 | 094700 | 908466850 | 4430 | 4445 | 4445 | 4430 | 2364 |
| 573 | 20230615 | 094600 | 897984230 | 4440 | 4425 | 4445 | 4425 | 10630 |
| 574 | 20230615 | 094500 | 850818290 | 4425 | 4415 | 4425 | 4415 | 2736 |
| 575 | 20230615 | 094400 | 838727030 | 4415 | 4415 | 4420 | 4415 | 767 |
| 576 | 20230615 | 094300 | 835340665 | 4415 | 4395 | 4420 | 4395 | 6453 |
| 577 | 20230615 | 094200 | 806914665 | 4390 | 4390 | 4390 | 4390 | 144 |
| 578 | 20230615 | 094100 | 806282505 | 4390 | 4385 | 4390 | 4385 | 474 |
| 579 | 20230615 | 094000 | 804203990 | 4390 | 4395 | 4395 | 4385 | 701 |
| 580 | 20230615 | 093900 | 801127185 | 4390 | 4390 | 4390 | 4390 | 61 |
| 581 | 20230615 | 093800 | 800859395 | 4390 | 4375 | 4390 | 4370 | 20361 |
| 582 | 20230615 | 093700 | 711782835 | 4375 | 4380 | 4385 | 4375 | 2069 |
| 583 | 20230615 | 093600 | 702725175 | 4380 | 4375 | 4380 | 4375 | 298 |
| 584 | 20230615 | 093500 | 701420425 | 4375 | 4375 | 4380 | 4375 | 337 |
| 585 | 20230615 | 093400 | 699946045 | 4380 | 4380 | 4380 | 4375 | 513 |
| 586 | 20230615 | 093300 | 697699410 | 4375 | 4370 | 4375 | 4370 | 728 |
| 587 | 20230615 | 093200 | 694514545 | 4375 | 4375 | 4375 | 4375 | 210 |
| 588 | 20230615 | 093100 | 693595795 | 4375 | 4375 | 4375 | 4370 | 1085 |
| 589 | 20230615 | 093000 | 688849180 | 4375 | 4375 | 4375 | 4370 | 2837 |
| 590 | 20230615 | 092900 | 676439170 | 4370 | 4370 | 4375 | 4370 | 1141 |
| 591 | 20230615 | 092800 | 671451655 | 4370 | 4370 | 4370 | 4370 | 685 |
| 592 | 20230615 | 092700 | 668458205 | 4370 | 4365 | 4370 | 4365 | 2 |
| 593 | 20230615 | 092600 | 668449470 | 4365 | 4360 | 4365 | 4360 | 4353 |
| 594 | 20230615 | 092500 | 649461260 | 4360 | 4365 | 4365 | 4360 | 4040 |
| 595 | 20230615 | 092400 | 631837460 | 4365 | 4380 | 4380 | 4365 | 2413 |
| 596 | 20230615 | 092300 | 621288730 | 4380 | 4380 | 4380 | 4380 | 468 |
| 597 | 20230615 | 092200 | 619238890 | 4380 | 4375 | 4380 | 4375 | 154 |
| 598 | 20230615 | 092100 | 618565135 | 4375 | 4375 | 4375 | 4370 | 675 |
| 599 | 20230615 | 092000 | 615613740 | 4375 | 4380 | 4380 | 4375 | 3240 |
| 600 | 20230615 | 091900 | 601428030 | 4385 | 4400 | 4415 | 4385 | 7219 |
| 601 | 20230615 | 091800 | 569745020 | 4415 | 4415 | 4415 | 4395 | 1313 |
| 602 | 20230615 | 091700 | 563948910 | 4395 | 4405 | 4420 | 4395 | 2923 |
| 603 | 20230615 | 091600 | 551055150 | 4400 | 4395 | 4400 | 4390 | 2799 |
| 604 | 20230615 | 091500 | 538755025 | 4405 | 4400 | 4405 | 4395 | 2654 |
| 605 | 20230615 | 091400 | 527084600 | 4400 | 4390 | 4410 | 4390 | 3096 |
| 606 | 20230615 | 091300 | 513480805 | 4390 | 4400 | 4410 | 4390 | 6630 |
| 607 | 20230615 | 091200 | 484337285 | 4395 | 4405 | 4405 | 4390 | 4635 |
| 608 | 20230615 | 091100 | 463962690 | 4405 | 4405 | 4410 | 4400 | 1790 |
| 609 | 20230615 | 091000 | 456078525 | 4410 | 4390 | 4415 | 4390 | 89 |
| 610 | 20230615 | 090900 | 455685935 | 4415 | 4400 | 4420 | 4390 | 5907 |
| 611 | 20230615 | 090800 | 429738860 | 4420 | 4390 | 4420 | 4390 | 3852 |
| 612 | 20230615 | 090700 | 412814205 | 4385 | 4415 | 4415 | 4385 | 4128 |
| 613 | 20230615 | 090600 | 394675570 | 4415 | 4395 | 4415 | 4385 | 3162 |
| 614 | 20230615 | 090500 | 380758060 | 4385 | 4395 | 4415 | 4385 | 6263 |
| 615 | 20230615 | 090400 | 353190950 | 4390 | 4440 | 4445 | 4390 | 12421 |
| 616 | 20230615 | 090300 | 298242470 | 4450 | 4445 | 4470 | 4430 | 17336 |
| 617 | 20230615 | 090200 | 221166725 | 4445 | 4385 | 4445 | 4385 | 20645 |
| 618 | 20230615 | 090100 | 130155060 | 4380 | 4365 | 4380 | 4350 | 10121 |
| 619 | 20230615 | 090000 | 85909590 | 4350 | 4355 | 4365 | 4330 | 19765 |