29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 4644 |
| 3 | 20230615 | 190100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 4 | 20230615 | 190000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 5 | 20230615 | 185900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 6 | 20230615 | 185800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 7 | 20230615 | 185700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 8 | 20230615 | 185600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 9 | 20230615 | 185500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 10 | 20230615 | 185400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 11 | 20230615 | 185300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 12 | 20230615 | 185200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 13 | 20230615 | 185100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 14 | 20230615 | 185000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 15 | 20230615 | 184900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 16 | 20230615 | 184800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 17 | 20230615 | 184700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 18 | 20230615 | 184600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 19 | 20230615 | 184500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 20 | 20230615 | 184400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 21 | 20230615 | 184300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 22 | 20230615 | 184200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 23 | 20230615 | 184100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 24 | 20230615 | 184000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 25 | 20230615 | 183900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 26 | 20230615 | 183800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 27 | 20230615 | 183700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 28 | 20230615 | 183600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 29 | 20230615 | 183500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 30 | 20230615 | 183400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 31 | 20230615 | 183300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 32 | 20230615 | 183200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 4644 |
| 33 | 20230615 | 183100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 34 | 20230615 | 183000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 35 | 20230615 | 182900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 36 | 20230615 | 182800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 37 | 20230615 | 182700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 38 | 20230615 | 182600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 39 | 20230615 | 182500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 40 | 20230615 | 182400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 41 | 20230615 | 182300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 42 | 20230615 | 182200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 43 | 20230615 | 182100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 44 | 20230615 | 182000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 45 | 20230615 | 181900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 46 | 20230615 | 181800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 47 | 20230615 | 181700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 48 | 20230615 | 181600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 49 | 20230615 | 181500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 50 | 20230615 | 181400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 51 | 20230615 | 181300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 52 | 20230615 | 181200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 53 | 20230615 | 181100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 54 | 20230615 | 181000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 55 | 20230615 | 180900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 56 | 20230615 | 180800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 57 | 20230615 | 180700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 58 | 20230615 | 180600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 59 | 20230615 | 180500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 60 | 20230615 | 180400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 61 | 20230615 | 180300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 62 | 20230615 | 180200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 4644 |
| 63 | 20230615 | 180100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 64 | 20230615 | 180000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 65 | 20230615 | 175900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 66 | 20230615 | 175800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 67 | 20230615 | 175700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 68 | 20230615 | 175600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 69 | 20230615 | 175500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 70 | 20230615 | 175400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 71 | 20230615 | 175300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 72 | 20230615 | 175200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 73 | 20230615 | 175100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 74 | 20230615 | 175000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 75 | 20230615 | 174900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 76 | 20230615 | 174800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 77 | 20230615 | 174700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 78 | 20230615 | 174600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 79 | 20230615 | 174500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 80 | 20230615 | 174400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 81 | 20230615 | 174300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 82 | 20230615 | 174200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 83 | 20230615 | 174100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 84 | 20230615 | 174000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 85 | 20230615 | 173900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 86 | 20230615 | 173800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 87 | 20230615 | 173700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 88 | 20230615 | 173600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 89 | 20230615 | 173500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 90 | 20230615 | 173400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 91 | 20230615 | 173300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 92 | 20230615 | 173200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 4644 |
| 93 | 20230615 | 173100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 94 | 20230615 | 173000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 95 | 20230615 | 172900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 96 | 20230615 | 172800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 97 | 20230615 | 172700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 98 | 20230615 | 172600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 99 | 20230615 | 172500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 100 | 20230615 | 172400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 101 | 20230615 | 172300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 102 | 20230615 | 172200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 103 | 20230615 | 172100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 104 | 20230615 | 172000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 105 | 20230615 | 171900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 106 | 20230615 | 171800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 107 | 20230615 | 171700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 108 | 20230615 | 171600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 109 | 20230615 | 171500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 110 | 20230615 | 171400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 111 | 20230615 | 171300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 112 | 20230615 | 171200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 113 | 20230615 | 171100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 114 | 20230615 | 171000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 115 | 20230615 | 170900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 116 | 20230615 | 170800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 117 | 20230615 | 170700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 118 | 20230615 | 170600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 119 | 20230615 | 170500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 120 | 20230615 | 170400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 121 | 20230615 | 170300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 122 | 20230615 | 170200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 4644 |
| 123 | 20230615 | 170100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 124 | 20230615 | 170000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 125 | 20230615 | 165900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 126 | 20230615 | 165800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 127 | 20230615 | 165700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 128 | 20230615 | 165600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 129 | 20230615 | 165500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 130 | 20230615 | 165400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 131 | 20230615 | 165300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 132 | 20230615 | 165200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 133 | 20230615 | 165100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 134 | 20230615 | 165000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 135 | 20230615 | 164900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 136 | 20230615 | 164800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 137 | 20230615 | 164700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 138 | 20230615 | 164600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 139 | 20230615 | 164500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 140 | 20230615 | 164400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 141 | 20230615 | 164300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 142 | 20230615 | 164200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 143 | 20230615 | 164100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 144 | 20230615 | 164000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 145 | 20230615 | 163900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 146 | 20230615 | 163800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 147 | 20230615 | 163700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 148 | 20230615 | 163600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 149 | 20230615 | 163500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 150 | 20230615 | 163400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 151 | 20230615 | 163300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 152 | 20230615 | 163200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 4644 |
| 153 | 20230615 | 163100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 154 | 20230615 | 163000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 155 | 20230615 | 162900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 156 | 20230615 | 162800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 157 | 20230615 | 162700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 158 | 20230615 | 162600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 159 | 20230615 | 162500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 160 | 20230615 | 162400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 161 | 20230615 | 162300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 162 | 20230615 | 162200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 163 | 20230615 | 162100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 164 | 20230615 | 162000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 165 | 20230615 | 161900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 166 | 20230615 | 161800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 167 | 20230615 | 161700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 168 | 20230615 | 161600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 169 | 20230615 | 161500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 170 | 20230615 | 161400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 171 | 20230615 | 161300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 172 | 20230615 | 161200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 173 | 20230615 | 161100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 174 | 20230615 | 161000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 175 | 20230615 | 160900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 176 | 20230615 | 160800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 177 | 20230615 | 160700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 178 | 20230615 | 160600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 179 | 20230615 | 160500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 180 | 20230615 | 160400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 181 | 20230615 | 160300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 182 | 20230615 | 160200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 4644 |
| 183 | 20230615 | 160100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 184 | 20230615 | 160000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 185 | 20230615 | 155900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 186 | 20230615 | 155800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 187 | 20230615 | 155700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 188 | 20230615 | 155600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 189 | 20230615 | 155500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 190 | 20230615 | 155400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 191 | 20230615 | 155300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 192 | 20230615 | 155200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 193 | 20230615 | 155100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 194 | 20230615 | 155000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 195 | 20230615 | 154900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 196 | 20230615 | 154800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 197 | 20230615 | 154700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 198 | 20230615 | 154600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 199 | 20230615 | 154500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 200 | 20230615 | 154400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 201 | 20230615 | 154300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 202 | 20230615 | 154200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 203 | 20230615 | 154100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 204 | 20230615 | 154000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 205 | 20230615 | 153900 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 206 | 20230615 | 153800 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 207 | 20230615 | 153700 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 208 | 20230615 | 153600 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 209 | 20230615 | 153500 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 210 | 20230615 | 153400 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 211 | 20230615 | 153300 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 212 | 20230615 | 153200 | 853711630 | 3585 | 3585 | 3585 | 3585 | 4644 |
| 213 | 20230615 | 153100 | 853711630 | 3585 | 3585 | 3585 | 3585 | 0 |
| 214 | 20230615 | 153000 | 853711630 | 3585 | 3585 | 3585 | 3585 | 4644 |
| 215 | 20230615 | 152900 | 837062890 | 3560 | 3560 | 3560 | 3560 | 0 |
| 216 | 20230615 | 152800 | 837062890 | 3560 | 3560 | 3560 | 3560 | 0 |
| 217 | 20230615 | 152700 | 837062890 | 3560 | 3560 | 3560 | 3560 | 0 |
| 218 | 20230615 | 152600 | 837062890 | 3560 | 3560 | 3560 | 3560 | 0 |
| 219 | 20230615 | 152500 | 837062890 | 3560 | 3560 | 3560 | 3560 | 0 |
| 220 | 20230615 | 152400 | 837062890 | 3560 | 3560 | 3560 | 3560 | 0 |
| 221 | 20230615 | 152300 | 837062890 | 3560 | 3560 | 3560 | 3560 | 0 |
| 222 | 20230615 | 152200 | 837062890 | 3560 | 3560 | 3560 | 3560 | 0 |
| 223 | 20230615 | 152100 | 837062890 | 3560 | 3560 | 3560 | 3560 | 0 |
| 224 | 20230615 | 152000 | 837062890 | 3560 | 3560 | 3560 | 3560 | 0 |
| 225 | 20230615 | 151900 | 837062890 | 3560 | 3560 | 3560 | 3560 | 2036 |
| 226 | 20230615 | 151800 | 829814730 | 3560 | 3575 | 3580 | 3560 | 4180 |
| 227 | 20230615 | 151700 | 814891070 | 3575 | 3580 | 3580 | 3575 | 441 |
| 228 | 20230615 | 151600 | 813312485 | 3575 | 3575 | 3575 | 3570 | 230 |
| 229 | 20230615 | 151500 | 812490435 | 3570 | 3570 | 3570 | 3570 | 38 |
| 230 | 20230615 | 151400 | 812354775 | 3570 | 3570 | 3570 | 3570 | 48 |
| 231 | 20230615 | 151300 | 812183415 | 3570 | 3570 | 3570 | 3570 | 31 |
| 232 | 20230615 | 151200 | 812072745 | 3580 | 3585 | 3585 | 3580 | 1503 |
| 233 | 20230615 | 151100 | 806691505 | 3585 | 3580 | 3585 | 3580 | 80 |
| 234 | 20230615 | 151000 | 806404905 | 3580 | 3580 | 3580 | 3580 | 1001 |
| 235 | 20230615 | 150900 | 802821325 | 3570 | 3575 | 3575 | 3570 | 1052 |
| 236 | 20230615 | 150800 | 799064975 | 3575 | 3575 | 3580 | 3575 | 449 |
| 237 | 20230615 | 150700 | 797459285 | 3570 | 3580 | 3580 | 3570 | 726 |
| 238 | 20230615 | 150600 | 794865985 | 3580 | 3590 | 3590 | 3580 | 683 |
| 239 | 20230615 | 150500 | 792417845 | 3590 | 3585 | 3590 | 3570 | 2291 |
| 240 | 20230615 | 150400 | 784215325 | 3580 | 3580 | 3580 | 3580 | 40 |
| 241 | 20230615 | 150300 | 784072125 | 3585 | 3580 | 3585 | 3580 | 300 |
| 242 | 20230615 | 150200 | 782998110 | 3585 | 3580 | 3585 | 3580 | 69 |
| 243 | 20230615 | 150100 | 782750935 | 3585 | 3580 | 3585 | 3580 | 67 |
| 244 | 20230615 | 150000 | 782511070 | 3575 | 3580 | 3580 | 3575 | 497 |
| 245 | 20230615 | 145900 | 780731830 | 3580 | 3575 | 3580 | 3575 | 1886 |
| 246 | 20230615 | 145800 | 773981070 | 3580 | 3580 | 3580 | 3580 | 18 |
| 247 | 20230615 | 145700 | 773916630 | 3575 | 3580 | 3580 | 3575 | 875 |
| 248 | 20230615 | 145600 | 770784320 | 3580 | 3580 | 3580 | 3580 | 2 |
| 249 | 20230615 | 145500 | 770777160 | 3560 | 3565 | 3575 | 3560 | 1518 |
| 250 | 20230615 | 145400 | 765351985 | 3575 | 3575 | 3575 | 3575 | 10 |
| 251 | 20230615 | 145300 | 765316235 | 3580 | 3575 | 3580 | 3575 | 39 |
| 252 | 20230615 | 145200 | 765176805 | 3580 | 3565 | 3580 | 3565 | 5443 |
| 253 | 20230615 | 145100 | 745714160 | 3575 | 3575 | 3575 | 3575 | 12 |
| 254 | 20230615 | 145000 | 745671260 | 3575 | 3565 | 3575 | 3565 | 15 |
| 255 | 20230615 | 144900 | 745617775 | 3575 | 3575 | 3575 | 3575 | 499 |
| 256 | 20230615 | 144800 | 743833850 | 3575 | 3565 | 3575 | 3565 | 666 |
| 257 | 20230615 | 144700 | 741458810 | 3560 | 3560 | 3560 | 3560 | 1504 |
| 258 | 20230615 | 144600 | 736104570 | 3565 | 3565 | 3565 | 3565 | 0 |
| 259 | 20230615 | 144500 | 736104570 | 3565 | 3565 | 3565 | 3565 | 162 |
| 260 | 20230615 | 144400 | 735527040 | 3565 | 3565 | 3565 | 3565 | 200 |
| 261 | 20230615 | 144300 | 734814040 | 3555 | 3555 | 3555 | 3555 | 1 |
| 262 | 20230615 | 144200 | 734810485 | 3570 | 3560 | 3570 | 3560 | 2 |
| 263 | 20230615 | 144100 | 734803355 | 3570 | 3570 | 3570 | 3570 | 0 |
| 264 | 20230615 | 144000 | 734803355 | 3570 | 3565 | 3570 | 3565 | 63 |
| 265 | 20230615 | 143900 | 734578755 | 3570 | 3565 | 3570 | 3565 | 217 |
| 266 | 20230615 | 143800 | 733805145 | 3565 | 3555 | 3565 | 3555 | 956 |
| 267 | 20230615 | 143700 | 730403730 | 3555 | 3555 | 3555 | 3555 | 17 |
| 268 | 20230615 | 143600 | 730343295 | 3550 | 3550 | 3550 | 3550 | 122 |
| 269 | 20230615 | 143500 | 729910195 | 3555 | 3550 | 3555 | 3550 | 88 |
| 270 | 20230615 | 143400 | 729597660 | 3550 | 3550 | 3550 | 3550 | 513 |
| 271 | 20230615 | 143300 | 727776510 | 3550 | 3545 | 3550 | 3545 | 150 |
| 272 | 20230615 | 143200 | 727244755 | 3545 | 3545 | 3545 | 3545 | 0 |
| 273 | 20230615 | 143100 | 727244755 | 3545 | 3540 | 3545 | 3540 | 418 |
| 274 | 20230615 | 143000 | 725762970 | 3545 | 3545 | 3545 | 3545 | 1 |
| 275 | 20230615 | 142900 | 725759425 | 3535 | 3545 | 3545 | 3535 | 15 |
| 276 | 20230615 | 142800 | 725706390 | 3530 | 3540 | 3540 | 3530 | 529 |
| 277 | 20230615 | 142700 | 723833870 | 3545 | 3545 | 3545 | 3545 | 1 |
| 278 | 20230615 | 142600 | 723830325 | 3530 | 3545 | 3545 | 3530 | 90 |
| 279 | 20230615 | 142500 | 723512520 | 3545 | 3545 | 3545 | 3545 | 0 |
| 280 | 20230615 | 142400 | 723512520 | 3545 | 3530 | 3545 | 3525 | 850 |
| 281 | 20230615 | 142300 | 720516110 | 3530 | 3540 | 3540 | 3530 | 1430 |
| 282 | 20230615 | 142200 | 715458410 | 3540 | 3540 | 3540 | 3540 | 20 |
| 283 | 20230615 | 142100 | 715387610 | 3540 | 3535 | 3540 | 3530 | 501 |
| 284 | 20230615 | 142000 | 713619065 | 3550 | 3550 | 3550 | 3550 | 0 |
| 285 | 20230615 | 141900 | 713619065 | 3550 | 3550 | 3550 | 3550 | 0 |
| 286 | 20230615 | 141800 | 713619065 | 3550 | 3550 | 3550 | 3550 | 0 |
| 287 | 20230615 | 141700 | 713619065 | 3550 | 3540 | 3550 | 3540 | 13 |
| 288 | 20230615 | 141600 | 713572980 | 3530 | 3535 | 3535 | 3530 | 392 |
| 289 | 20230615 | 141500 | 712187620 | 3535 | 3535 | 3535 | 3535 | 20 |
| 290 | 20230615 | 141400 | 712116920 | 3545 | 3545 | 3545 | 3540 | 273 |
| 291 | 20230615 | 141300 | 711149140 | 3545 | 3545 | 3545 | 3545 | 1 |
| 292 | 20230615 | 141200 | 711145595 | 3530 | 3530 | 3530 | 3530 | 0 |
| 293 | 20230615 | 141100 | 711145595 | 3530 | 3535 | 3545 | 3530 | 142 |
| 294 | 20230615 | 141000 | 710642230 | 3550 | 3550 | 3550 | 3550 | 1 |
| 295 | 20230615 | 140900 | 710638680 | 3550 | 3530 | 3550 | 3525 | 3151 |
| 296 | 20230615 | 140800 | 699528190 | 3525 | 3525 | 3525 | 3525 | 0 |
| 297 | 20230615 | 140700 | 699528190 | 3525 | 3530 | 3530 | 3525 | 501 |
| 298 | 20230615 | 140600 | 697762160 | 3525 | 3530 | 3530 | 3525 | 11 |
| 299 | 20230615 | 140500 | 697723335 | 3530 | 3530 | 3530 | 3530 | 11 |
| 300 | 20230615 | 140400 | 697684505 | 3530 | 3525 | 3530 | 3525 | 40 |
| 301 | 20230615 | 140300 | 697543425 | 3530 | 3530 | 3530 | 3530 | 411 |
| 302 | 20230615 | 140200 | 696092595 | 3530 | 3530 | 3530 | 3530 | 178 |
| 303 | 20230615 | 140100 | 695464255 | 3530 | 3530 | 3530 | 3530 | 2950 |
| 304 | 20230615 | 140000 | 685050755 | 3530 | 3545 | 3545 | 3530 | 468 |
| 305 | 20230615 | 135900 | 683392210 | 3545 | 3545 | 3545 | 3545 | 0 |
| 306 | 20230615 | 135800 | 683392210 | 3545 | 3545 | 3545 | 3545 | 0 |
| 307 | 20230615 | 135700 | 683392210 | 3545 | 3545 | 3545 | 3545 | 0 |
| 308 | 20230615 | 135600 | 683392210 | 3545 | 3545 | 3545 | 3545 | 10 |
| 309 | 20230615 | 135500 | 683356760 | 3545 | 3545 | 3545 | 3545 | 11 |
| 310 | 20230615 | 135400 | 683317765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 311 | 20230615 | 135300 | 683317765 | 3530 | 3530 | 3530 | 3530 | 762 |
| 312 | 20230615 | 135200 | 680627905 | 3530 | 3530 | 3530 | 3530 | 1 |
| 313 | 20230615 | 135100 | 680624375 | 3545 | 3520 | 3545 | 3520 | 530 |
| 314 | 20230615 | 135000 | 678749330 | 3535 | 3535 | 3535 | 3535 | 6 |
| 315 | 20230615 | 134900 | 678728120 | 3515 | 3515 | 3515 | 3515 | 427 |
| 316 | 20230615 | 134800 | 677227215 | 3520 | 3530 | 3535 | 3520 | 1478 |
| 317 | 20230615 | 134700 | 672024630 | 3520 | 3520 | 3520 | 3520 | 0 |
| 318 | 20230615 | 134600 | 672024630 | 3520 | 3525 | 3525 | 3520 | 965 |
| 319 | 20230615 | 134500 | 668626640 | 3525 | 3525 | 3525 | 3525 | 0 |
| 320 | 20230615 | 134400 | 668626640 | 3525 | 3525 | 3525 | 3525 | 500 |
| 321 | 20230615 | 134300 | 666864140 | 3525 | 3525 | 3525 | 3525 | 36 |
| 322 | 20230615 | 134200 | 666737240 | 3540 | 3540 | 3540 | 3540 | 0 |
| 323 | 20230615 | 134100 | 666737240 | 3540 | 3540 | 3540 | 3540 | 0 |
| 324 | 20230615 | 134000 | 666737240 | 3540 | 3540 | 3540 | 3540 | 56 |
| 325 | 20230615 | 133900 | 666539000 | 3540 | 3540 | 3540 | 3540 | 0 |
| 326 | 20230615 | 133800 | 666539000 | 3540 | 3540 | 3540 | 3540 | 0 |
| 327 | 20230615 | 133700 | 666539000 | 3540 | 3540 | 3540 | 3540 | 1 |
| 328 | 20230615 | 133600 | 666535460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 329 | 20230615 | 133500 | 666535460 | 3540 | 3540 | 3540 | 3540 | 0 |
| 330 | 20230615 | 133400 | 666535460 | 3540 | 3525 | 3540 | 3525 | 15 |
| 331 | 20230615 | 133300 | 666482420 | 3525 | 3525 | 3525 | 3525 | 0 |
| 332 | 20230615 | 133200 | 666482420 | 3525 | 3525 | 3525 | 3525 | 90 |
| 333 | 20230615 | 133100 | 666165170 | 3525 | 3525 | 3525 | 3525 | 790 |
| 334 | 20230615 | 133000 | 663380420 | 3525 | 3525 | 3525 | 3525 | 1386 |
| 335 | 20230615 | 132900 | 658494770 | 3530 | 3535 | 3535 | 3530 | 423 |
| 336 | 20230615 | 132800 | 657001230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 337 | 20230615 | 132700 | 657001230 | 3530 | 3540 | 3540 | 3530 | 327 |
| 338 | 20230615 | 132600 | 655846910 | 3535 | 3545 | 3550 | 3535 | 111 |
| 339 | 20230615 | 132500 | 655453630 | 3540 | 3545 | 3550 | 3540 | 32 |
| 340 | 20230615 | 132400 | 655340195 | 3540 | 3545 | 3545 | 3540 | 14 |
| 341 | 20230615 | 132300 | 655290590 | 3550 | 3545 | 3550 | 3545 | 227 |
| 342 | 20230615 | 132200 | 654485410 | 3545 | 3545 | 3545 | 3545 | 100 |
| 343 | 20230615 | 132100 | 654130910 | 3535 | 3535 | 3535 | 3535 | 464 |
| 344 | 20230615 | 132000 | 652490670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 345 | 20230615 | 131900 | 652490670 | 3530 | 3530 | 3530 | 3530 | 0 |
| 346 | 20230615 | 131800 | 652490670 | 3530 | 3530 | 3530 | 3530 | 113 |
| 347 | 20230615 | 131700 | 652091780 | 3530 | 3530 | 3530 | 3530 | 100 |
| 348 | 20230615 | 131600 | 651738780 | 3530 | 3530 | 3530 | 3530 | 229 |
| 349 | 20230615 | 131500 | 650930410 | 3530 | 3535 | 3535 | 3530 | 146 |
| 350 | 20230615 | 131400 | 650414455 | 3535 | 3535 | 3535 | 3535 | 0 |
| 351 | 20230615 | 131300 | 650414455 | 3535 | 3545 | 3545 | 3535 | 648 |
| 352 | 20230615 | 131200 | 648121730 | 3540 | 3540 | 3540 | 3540 | 4 |
| 353 | 20230615 | 131100 | 648107570 | 3540 | 3540 | 3540 | 3540 | 0 |
| 354 | 20230615 | 131000 | 648107570 | 3540 | 3545 | 3545 | 3540 | 275 |
| 355 | 20230615 | 130900 | 647132935 | 3545 | 3545 | 3545 | 3545 | 30 |
| 356 | 20230615 | 130800 | 647026585 | 3550 | 3545 | 3550 | 3545 | 5 |
| 357 | 20230615 | 130700 | 647008855 | 3550 | 3545 | 3550 | 3545 | 45 |
| 358 | 20230615 | 130600 | 646849325 | 3550 | 3545 | 3550 | 3545 | 74 |
| 359 | 20230615 | 130500 | 646586835 | 3545 | 3535 | 3545 | 3535 | 1153 |
| 360 | 20230615 | 130400 | 642502380 | 3530 | 3530 | 3530 | 3530 | 0 |
| 361 | 20230615 | 130300 | 642502380 | 3530 | 3530 | 3530 | 3530 | 0 |
| 362 | 20230615 | 130200 | 642502380 | 3530 | 3530 | 3530 | 3530 | 0 |
| 363 | 20230615 | 130100 | 642502380 | 3530 | 3530 | 3530 | 3530 | 5 |
| 364 | 20230615 | 130000 | 642484730 | 3540 | 3540 | 3540 | 3540 | 21 |
| 365 | 20230615 | 125900 | 642410390 | 3525 | 3525 | 3525 | 3525 | 4 |
| 366 | 20230615 | 125800 | 642396290 | 3540 | 3540 | 3540 | 3540 | 0 |
| 367 | 20230615 | 125700 | 642396290 | 3540 | 3540 | 3540 | 3540 | 1 |
| 368 | 20230615 | 125600 | 642392750 | 3540 | 3540 | 3540 | 3540 | 100 |
| 369 | 20230615 | 125500 | 642038750 | 3540 | 3540 | 3540 | 3540 | 0 |
| 370 | 20230615 | 125400 | 642038750 | 3540 | 3540 | 3540 | 3540 | 1 |
| 371 | 20230615 | 125300 | 642035210 | 3520 | 3520 | 3520 | 3520 | 0 |
| 372 | 20230615 | 125200 | 642035210 | 3520 | 3535 | 3535 | 3520 | 45 |
| 373 | 20230615 | 125100 | 641876450 | 3535 | 3535 | 3535 | 3535 | 4 |
| 374 | 20230615 | 125000 | 641862310 | 3540 | 3540 | 3540 | 3535 | 383 |
| 375 | 20230615 | 124900 | 640506505 | 3540 | 3540 | 3540 | 3540 | 0 |
| 376 | 20230615 | 124800 | 640506505 | 3540 | 3540 | 3540 | 3540 | 3 |
| 377 | 20230615 | 124700 | 640495885 | 3540 | 3515 | 3540 | 3515 | 1073 |
| 378 | 20230615 | 124600 | 636714670 | 3515 | 3520 | 3520 | 3515 | 70 |
| 379 | 20230615 | 124500 | 636468370 | 3520 | 3520 | 3520 | 3520 | 85 |
| 380 | 20230615 | 124400 | 636169170 | 3520 | 3520 | 3520 | 3520 | 0 |
| 381 | 20230615 | 124300 | 636169170 | 3520 | 3520 | 3520 | 3520 | 0 |
| 382 | 20230615 | 124200 | 636169170 | 3520 | 3520 | 3520 | 3520 | 5 |
| 383 | 20230615 | 124100 | 636151570 | 3520 | 3520 | 3520 | 3520 | 124 |
| 384 | 20230615 | 124000 | 635715090 | 3520 | 3520 | 3520 | 3520 | 3 |
| 385 | 20230615 | 123900 | 635704530 | 3520 | 3520 | 3520 | 3520 | 101 |
| 386 | 20230615 | 123800 | 635349010 | 3520 | 3520 | 3520 | 3520 | 1 |
| 387 | 20230615 | 123700 | 635345490 | 3520 | 3520 | 3520 | 3520 | 0 |
| 388 | 20230615 | 123600 | 635345490 | 3520 | 3520 | 3520 | 3520 | 2 |
| 389 | 20230615 | 123500 | 635338450 | 3520 | 3520 | 3520 | 3520 | 38 |
| 390 | 20230615 | 123400 | 635204690 | 3515 | 3520 | 3520 | 3515 | 50 |
| 391 | 20230615 | 123300 | 635028790 | 3520 | 3520 | 3520 | 3520 | 0 |
| 392 | 20230615 | 123200 | 635028790 | 3520 | 3515 | 3520 | 3515 | 109 |
| 393 | 20230615 | 123100 | 634645610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 394 | 20230615 | 123000 | 634645610 | 3520 | 3520 | 3520 | 3520 | 0 |
| 395 | 20230615 | 122900 | 634645610 | 3520 | 3520 | 3520 | 3520 | 1 |
| 396 | 20230615 | 122800 | 634642090 | 3500 | 3520 | 3520 | 3500 | 3 |
| 397 | 20230615 | 122700 | 634631570 | 3495 | 3495 | 3495 | 3495 | 0 |
| 398 | 20230615 | 122600 | 634631570 | 3495 | 3500 | 3500 | 3495 | 2441 |
| 399 | 20230615 | 122500 | 626100185 | 3520 | 3515 | 3520 | 3515 | 2 |
| 400 | 20230615 | 122400 | 626093150 | 3520 | 3500 | 3520 | 3500 | 538 |
| 401 | 20230615 | 122300 | 624209785 | 3520 | 3515 | 3520 | 3500 | 290 |
| 402 | 20230615 | 122200 | 623194240 | 3515 | 3515 | 3515 | 3515 | 10 |
| 403 | 20230615 | 122100 | 623159090 | 3515 | 3515 | 3515 | 3515 | 55 |
| 404 | 20230615 | 122000 | 622965765 | 3520 | 3515 | 3520 | 3515 | 425 |
| 405 | 20230615 | 121900 | 621470025 | 3515 | 3510 | 3520 | 3510 | 1020 |
| 406 | 20230615 | 121800 | 617880600 | 3515 | 3515 | 3515 | 3515 | 1 |
| 407 | 20230615 | 121700 | 617877085 | 3510 | 3510 | 3510 | 3510 | 10 |
| 408 | 20230615 | 121600 | 617841985 | 3520 | 3505 | 3520 | 3505 | 152 |
| 409 | 20230615 | 121500 | 617309210 | 3505 | 3515 | 3515 | 3505 | 379 |
| 410 | 20230615 | 121400 | 615977815 | 3515 | 3505 | 3515 | 3505 | 70 |
| 411 | 20230615 | 121300 | 615731775 | 3505 | 3505 | 3505 | 3505 | 200 |
| 412 | 20230615 | 121200 | 615030775 | 3505 | 3505 | 3505 | 3505 | 21 |
| 413 | 20230615 | 121100 | 614957170 | 3515 | 3510 | 3515 | 3510 | 2 |
| 414 | 20230615 | 121000 | 614950145 | 3515 | 3515 | 3515 | 3515 | 1 |
| 415 | 20230615 | 120900 | 614946630 | 3500 | 3500 | 3500 | 3500 | 523 |
| 416 | 20230615 | 120800 | 613116130 | 3515 | 3505 | 3515 | 3505 | 547 |
| 417 | 20230615 | 120700 | 611198795 | 3510 | 3510 | 3510 | 3510 | 28 |
| 418 | 20230615 | 120600 | 611100515 | 3510 | 3510 | 3510 | 3510 | 0 |
| 419 | 20230615 | 120500 | 611100515 | 3510 | 3510 | 3510 | 3510 | 35 |
| 420 | 20230615 | 120400 | 610977665 | 3515 | 3515 | 3515 | 3515 | 0 |
| 421 | 20230615 | 120300 | 610977665 | 3515 | 3510 | 3515 | 3510 | 52 |
| 422 | 20230615 | 120200 | 610794900 | 3515 | 3515 | 3515 | 3515 | 7 |
| 423 | 20230615 | 120100 | 610770295 | 3515 | 3515 | 3515 | 3515 | 198 |
| 424 | 20230615 | 120000 | 610074325 | 3515 | 3510 | 3515 | 3510 | 8 |
| 425 | 20230615 | 115900 | 610046210 | 3510 | 3510 | 3510 | 3510 | 68 |
| 426 | 20230615 | 115800 | 609807530 | 3510 | 3510 | 3510 | 3510 | 17 |
| 427 | 20230615 | 115700 | 609747860 | 3510 | 3510 | 3510 | 3510 | 80 |
| 428 | 20230615 | 115600 | 609467060 | 3510 | 3510 | 3510 | 3510 | 0 |
| 429 | 20230615 | 115500 | 609467060 | 3510 | 3510 | 3510 | 3510 | 0 |
| 430 | 20230615 | 115400 | 609467060 | 3510 | 3510 | 3510 | 3510 | 7 |
| 431 | 20230615 | 115300 | 609442490 | 3510 | 3510 | 3510 | 3510 | 0 |
| 432 | 20230615 | 115200 | 609442490 | 3510 | 3505 | 3510 | 3505 | 550 |
| 433 | 20230615 | 115100 | 607512840 | 3510 | 3505 | 3510 | 3505 | 14 |
| 434 | 20230615 | 115000 | 607463735 | 3510 | 3510 | 3510 | 3510 | 0 |
| 435 | 20230615 | 114900 | 607463735 | 3510 | 3510 | 3510 | 3510 | 1 |
| 436 | 20230615 | 114800 | 607460225 | 3495 | 3505 | 3505 | 3495 | 181 |
| 437 | 20230615 | 114700 | 606827475 | 3515 | 3500 | 3515 | 3500 | 108 |
| 438 | 20230615 | 114600 | 606449445 | 3495 | 3500 | 3505 | 3495 | 316 |
| 439 | 20230615 | 114500 | 605343505 | 3500 | 3505 | 3505 | 3500 | 56 |
| 440 | 20230615 | 114400 | 605147435 | 3515 | 3515 | 3515 | 3515 | 0 |
| 441 | 20230615 | 114300 | 605147435 | 3515 | 3515 | 3515 | 3515 | 1 |
| 442 | 20230615 | 114200 | 605143920 | 3500 | 3510 | 3510 | 3500 | 286 |
| 443 | 20230615 | 114100 | 604140855 | 3510 | 3515 | 3515 | 3510 | 23 |
| 444 | 20230615 | 114000 | 604060110 | 3520 | 3515 | 3520 | 3510 | 79 |
| 445 | 20230615 | 113900 | 603782440 | 3520 | 3520 | 3520 | 3520 | 0 |
| 446 | 20230615 | 113800 | 603782440 | 3520 | 3515 | 3520 | 3510 | 900 |
| 447 | 20230615 | 113700 | 600615135 | 3520 | 3500 | 3525 | 3500 | 815 |
| 448 | 20230615 | 113600 | 597757150 | 3500 | 3490 | 3500 | 3490 | 2100 |
| 449 | 20230615 | 113500 | 590419940 | 3490 | 3490 | 3490 | 3490 | 0 |
| 450 | 20230615 | 113400 | 590419940 | 3490 | 3485 | 3490 | 3470 | 1134 |
| 451 | 20230615 | 113300 | 586483220 | 3485 | 3485 | 3490 | 3485 | 61 |
| 452 | 20230615 | 113200 | 586270585 | 3485 | 3485 | 3485 | 3485 | 9 |
| 453 | 20230615 | 113100 | 586239220 | 3485 | 3490 | 3490 | 3475 | 248 |
| 454 | 20230615 | 113000 | 585377060 | 3485 | 3485 | 3485 | 3485 | 4 |
| 455 | 20230615 | 112900 | 585363120 | 3485 | 3485 | 3485 | 3485 | 115 |
| 456 | 20230615 | 112800 | 584962345 | 3485 | 3485 | 3485 | 3485 | 4 |
| 457 | 20230615 | 112700 | 584948405 | 3490 | 3490 | 3490 | 3490 | 15 |
| 458 | 20230615 | 112600 | 584896055 | 3490 | 3490 | 3490 | 3490 | 100 |
| 459 | 20230615 | 112500 | 584547055 | 3490 | 3490 | 3490 | 3490 | 2 |
| 460 | 20230615 | 112400 | 584540075 | 3490 | 3485 | 3490 | 3485 | 6 |
| 461 | 20230615 | 112300 | 584519140 | 3485 | 3485 | 3485 | 3485 | 250 |
| 462 | 20230615 | 112200 | 583647890 | 3485 | 3485 | 3485 | 3485 | 1251 |
| 463 | 20230615 | 112100 | 579288155 | 3470 | 3475 | 3480 | 3470 | 538 |
| 464 | 20230615 | 112000 | 577417020 | 3480 | 3475 | 3480 | 3475 | 343 |
| 465 | 20230615 | 111900 | 576225090 | 3475 | 3470 | 3475 | 3470 | 93 |
| 466 | 20230615 | 111800 | 575902120 | 3480 | 3470 | 3480 | 3470 | 845 |
| 467 | 20230615 | 111700 | 572964555 | 3470 | 3465 | 3470 | 3465 | 577 |
| 468 | 20230615 | 111600 | 570962655 | 3465 | 3465 | 3465 | 3465 | 63 |
| 469 | 20230615 | 111500 | 570744360 | 3465 | 3460 | 3465 | 3455 | 1527 |
| 470 | 20230615 | 111400 | 565462300 | 3455 | 3455 | 3475 | 3455 | 213 |
| 471 | 20230615 | 111300 | 564726255 | 3455 | 3470 | 3470 | 3455 | 1938 |
| 472 | 20230615 | 111200 | 558016495 | 3475 | 3475 | 3475 | 3470 | 1224 |
| 473 | 20230615 | 111100 | 553764095 | 3475 | 3475 | 3475 | 3470 | 1204 |
| 474 | 20230615 | 111000 | 549580655 | 3475 | 3470 | 3475 | 3470 | 422 |
| 475 | 20230615 | 110900 | 548116295 | 3475 | 3460 | 3475 | 3460 | 991 |
| 476 | 20230615 | 110800 | 544680595 | 3460 | 3470 | 3470 | 3460 | 4899 |
| 477 | 20230615 | 110700 | 527705515 | 3475 | 3475 | 3475 | 3470 | 1529 |
| 478 | 20230615 | 110600 | 522396270 | 3465 | 3475 | 3490 | 3465 | 264 |
| 479 | 20230615 | 110500 | 521480780 | 3465 | 3470 | 3475 | 3465 | 6226 |
| 480 | 20230615 | 110400 | 499901305 | 3470 | 3470 | 3475 | 3470 | 1997 |
| 481 | 20230615 | 110300 | 492969935 | 3475 | 3500 | 3500 | 3475 | 5430 |
| 482 | 20230615 | 110200 | 474042180 | 3500 | 3515 | 3515 | 3500 | 3846 |
| 483 | 20230615 | 110100 | 460547520 | 3515 | 3515 | 3515 | 3515 | 970 |
| 484 | 20230615 | 110000 | 457137970 | 3515 | 3515 | 3520 | 3515 | 214 |
| 485 | 20230615 | 105900 | 456385750 | 3515 | 3515 | 3515 | 3510 | 154 |
| 486 | 20230615 | 105800 | 455844555 | 3510 | 3505 | 3510 | 3505 | 192 |
| 487 | 20230615 | 105700 | 455170800 | 3510 | 3525 | 3525 | 3505 | 160 |
| 488 | 20230615 | 105600 | 454609550 | 3515 | 3515 | 3570 | 3500 | 6598 |
| 489 | 20230615 | 105500 | 431430435 | 3515 | 3525 | 3525 | 3515 | 2166 |
| 490 | 20230615 | 105400 | 423808815 | 3530 | 3540 | 3540 | 3515 | 4588 |
| 491 | 20230615 | 105300 | 407616305 | 3540 | 3565 | 3565 | 3540 | 1750 |
| 492 | 20230615 | 105200 | 401418605 | 3565 | 3565 | 3570 | 3550 | 3745 |
| 493 | 20230615 | 105100 | 388102440 | 3570 | 3565 | 3570 | 3565 | 334 |
| 494 | 20230615 | 105000 | 386911510 | 3565 | 3580 | 3580 | 3565 | 3978 |
| 495 | 20230615 | 104900 | 372703745 | 3580 | 3580 | 3585 | 3580 | 893 |
| 496 | 20230615 | 104800 | 369506800 | 3580 | 3590 | 3590 | 3580 | 420 |
| 497 | 20230615 | 104700 | 368003185 | 3585 | 3585 | 3590 | 3585 | 1959 |
| 498 | 20230615 | 104600 | 360980165 | 3585 | 3590 | 3590 | 3585 | 487 |
| 499 | 20230615 | 104500 | 359233725 | 3590 | 3585 | 3590 | 3585 | 9 |
| 500 | 20230615 | 104400 | 359201455 | 3590 | 3595 | 3595 | 3590 | 720 |
| 501 | 20230615 | 104300 | 356613155 | 3595 | 3585 | 3595 | 3585 | 166 |
| 502 | 20230615 | 104200 | 356017505 | 3595 | 3585 | 3595 | 3585 | 69 |
| 503 | 20230615 | 104100 | 355769520 | 3595 | 3595 | 3595 | 3595 | 387 |
| 504 | 20230615 | 104000 | 354378255 | 3595 | 3595 | 3595 | 3595 | 1 |
| 505 | 20230615 | 103900 | 354374660 | 3585 | 3590 | 3595 | 3585 | 874 |
| 506 | 20230615 | 103800 | 351238115 | 3595 | 3590 | 3595 | 3590 | 127 |
| 507 | 20230615 | 103700 | 350781580 | 3590 | 3595 | 3595 | 3590 | 40 |
| 508 | 20230615 | 103600 | 350637915 | 3595 | 3595 | 3595 | 3595 | 0 |
| 509 | 20230615 | 103500 | 350637915 | 3595 | 3595 | 3595 | 3595 | 60 |
| 510 | 20230615 | 103400 | 350422215 | 3600 | 3585 | 3600 | 3585 | 885 |
| 511 | 20230615 | 103300 | 347245600 | 3590 | 3590 | 3590 | 3590 | 91 |
| 512 | 20230615 | 103200 | 346918910 | 3590 | 3585 | 3590 | 3585 | 343 |
| 513 | 20230615 | 103100 | 345688220 | 3590 | 3585 | 3590 | 3585 | 1534 |
| 514 | 20230615 | 103000 | 340188825 | 3585 | 3585 | 3585 | 3585 | 2178 |
| 515 | 20230615 | 102900 | 332380695 | 3585 | 3585 | 3590 | 3585 | 82 |
| 516 | 20230615 | 102800 | 332086675 | 3585 | 3585 | 3590 | 3585 | 909 |
| 517 | 20230615 | 102700 | 328827905 | 3585 | 3590 | 3590 | 3585 | 887 |
| 518 | 20230615 | 102600 | 325645735 | 3590 | 3590 | 3590 | 3590 | 187 |
| 519 | 20230615 | 102500 | 324974405 | 3590 | 3590 | 3590 | 3585 | 2779 |
| 520 | 20230615 | 102400 | 315004730 | 3590 | 3590 | 3590 | 3590 | 524 |
| 521 | 20230615 | 102300 | 313123570 | 3590 | 3595 | 3595 | 3590 | 50 |
| 522 | 20230615 | 102200 | 312944020 | 3590 | 3595 | 3600 | 3590 | 293 |
| 523 | 20230615 | 102100 | 311892045 | 3590 | 3595 | 3595 | 3590 | 1612 |
| 524 | 20230615 | 102000 | 306100975 | 3595 | 3595 | 3595 | 3595 | 271 |
| 525 | 20230615 | 101900 | 305126730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 526 | 20230615 | 101800 | 305126730 | 3595 | 3600 | 3605 | 3595 | 132 |
| 527 | 20230615 | 101700 | 304651685 | 3605 | 3605 | 3605 | 3600 | 327 |
| 528 | 20230615 | 101600 | 303473005 | 3605 | 3605 | 3605 | 3605 | 106 |
| 529 | 20230615 | 101500 | 303090875 | 3605 | 3605 | 3610 | 3605 | 614 |
| 530 | 20230615 | 101400 | 300874510 | 3605 | 3610 | 3610 | 3605 | 302 |
| 531 | 20230615 | 101300 | 299784740 | 3605 | 3605 | 3605 | 3605 | 71 |
| 532 | 20230615 | 101200 | 299528785 | 3610 | 3605 | 3610 | 3605 | 200 |
| 533 | 20230615 | 101100 | 298807415 | 3610 | 3600 | 3610 | 3600 | 1152 |
| 534 | 20230615 | 101000 | 294658055 | 3600 | 3600 | 3600 | 3600 | 210 |
| 535 | 20230615 | 100900 | 293902055 | 3610 | 3605 | 3610 | 3605 | 2982 |
| 536 | 20230615 | 100800 | 283151230 | 3605 | 3605 | 3605 | 3605 | 400 |
| 537 | 20230615 | 100700 | 281709230 | 3610 | 3610 | 3610 | 3610 | 110 |
| 538 | 20230615 | 100600 | 281312130 | 3610 | 3615 | 3615 | 3610 | 161 |
| 539 | 20230615 | 100500 | 280730320 | 3615 | 3610 | 3615 | 3610 | 1200 |
| 540 | 20230615 | 100400 | 276398315 | 3610 | 3610 | 3615 | 3605 | 1074 |
| 541 | 20230615 | 100300 | 272521080 | 3610 | 3610 | 3610 | 3610 | 36 |
| 542 | 20230615 | 100200 | 272391120 | 3610 | 3605 | 3610 | 3605 | 510 |
| 543 | 20230615 | 100100 | 270552510 | 3605 | 3600 | 3605 | 3600 | 140 |
| 544 | 20230615 | 100000 | 270048255 | 3600 | 3600 | 3600 | 3600 | 1 |
| 545 | 20230615 | 095900 | 270044655 | 3595 | 3595 | 3595 | 3595 | 1 |
| 546 | 20230615 | 095800 | 270041060 | 3590 | 3600 | 3600 | 3590 | 753 |
| 547 | 20230615 | 095700 | 267334635 | 3600 | 3600 | 3600 | 3595 | 307 |
| 548 | 20230615 | 095600 | 266230840 | 3600 | 3600 | 3600 | 3600 | 97 |
| 549 | 20230615 | 095500 | 265881640 | 3600 | 3600 | 3600 | 3600 | 725 |
| 550 | 20230615 | 095400 | 263271640 | 3600 | 3595 | 3600 | 3595 | 1195 |
| 551 | 20230615 | 095300 | 258969940 | 3600 | 3595 | 3600 | 3595 | 242 |
| 552 | 20230615 | 095200 | 258099445 | 3600 | 3600 | 3600 | 3600 | 102 |
| 553 | 20230615 | 095100 | 257732245 | 3600 | 3595 | 3600 | 3590 | 924 |
| 554 | 20230615 | 095000 | 254413750 | 3595 | 3595 | 3595 | 3595 | 5 |
| 555 | 20230615 | 094900 | 254395775 | 3595 | 3590 | 3595 | 3590 | 474 |
| 556 | 20230615 | 094800 | 252691965 | 3595 | 3595 | 3595 | 3595 | 295 |
| 557 | 20230615 | 094700 | 251631440 | 3600 | 3595 | 3600 | 3595 | 171 |
| 558 | 20230615 | 094600 | 251016650 | 3595 | 3600 | 3600 | 3590 | 1050 |
| 559 | 20230615 | 094500 | 247246875 | 3600 | 3605 | 3605 | 3600 | 4251 |
| 560 | 20230615 | 094400 | 231942045 | 3605 | 3605 | 3605 | 3605 | 971 |
| 561 | 20230615 | 094300 | 228441590 | 3610 | 3605 | 3610 | 3605 | 8579 |
| 562 | 20230615 | 094200 | 197482815 | 3605 | 3600 | 3605 | 3600 | 1955 |
| 563 | 20230615 | 094100 | 190441165 | 3590 | 3590 | 3590 | 3590 | 194 |
| 564 | 20230615 | 094000 | 189744705 | 3580 | 3580 | 3580 | 3580 | 0 |
| 565 | 20230615 | 093900 | 189744705 | 3580 | 3580 | 3580 | 3580 | 458 |
| 566 | 20230615 | 093800 | 188105065 | 3580 | 3585 | 3585 | 3580 | 2605 |
| 567 | 20230615 | 093700 | 178778905 | 3595 | 3595 | 3595 | 3595 | 0 |
| 568 | 20230615 | 093600 | 178778905 | 3595 | 3595 | 3595 | 3595 | 0 |
| 569 | 20230615 | 093500 | 178778905 | 3595 | 3595 | 3595 | 3595 | 103 |
| 570 | 20230615 | 093400 | 178408620 | 3595 | 3595 | 3595 | 3595 | 100 |
| 571 | 20230615 | 093300 | 178049120 | 3600 | 3590 | 3600 | 3590 | 42 |
| 572 | 20230615 | 093200 | 177898245 | 3590 | 3570 | 3590 | 3570 | 2579 |
| 573 | 20230615 | 093100 | 168678315 | 3570 | 3575 | 3575 | 3570 | 1459 |
| 574 | 20230615 | 093000 | 163466640 | 3575 | 3585 | 3585 | 3575 | 809 |
| 575 | 20230615 | 092900 | 160571405 | 3590 | 3570 | 3590 | 3565 | 201 |
| 576 | 20230615 | 092800 | 159854265 | 3595 | 3575 | 3600 | 3575 | 422 |
| 577 | 20230615 | 092700 | 158339820 | 3565 | 3565 | 3580 | 3565 | 148 |
| 578 | 20230615 | 092600 | 157811145 | 3565 | 3570 | 3575 | 3565 | 635 |
| 579 | 20230615 | 092500 | 155547090 | 3565 | 3590 | 3590 | 3565 | 2368 |
| 580 | 20230615 | 092400 | 147078140 | 3590 | 3590 | 3595 | 3590 | 621 |
| 581 | 20230615 | 092300 | 144848140 | 3590 | 3585 | 3590 | 3585 | 79 |
| 582 | 20230615 | 092200 | 144564555 | 3590 | 3590 | 3590 | 3590 | 467 |
| 583 | 20230615 | 092100 | 142888025 | 3590 | 3580 | 3595 | 3580 | 3173 |
| 584 | 20230615 | 092000 | 131512615 | 3580 | 3580 | 3580 | 3580 | 368 |
| 585 | 20230615 | 091900 | 130195175 | 3580 | 3575 | 3580 | 3575 | 326 |
| 586 | 20230615 | 091800 | 129029595 | 3590 | 3580 | 3590 | 3580 | 23 |
| 587 | 20230615 | 091700 | 128947195 | 3565 | 3580 | 3585 | 3565 | 544 |
| 588 | 20230615 | 091600 | 126999240 | 3580 | 3580 | 3580 | 3565 | 593 |
| 589 | 20230615 | 091500 | 124877165 | 3580 | 3575 | 3580 | 3575 | 214 |
| 590 | 20230615 | 091400 | 124111105 | 3575 | 3570 | 3580 | 3560 | 1892 |
| 591 | 20230615 | 091300 | 117360675 | 3570 | 3560 | 3570 | 3560 | 941 |
| 592 | 20230615 | 091200 | 114004710 | 3560 | 3570 | 3570 | 3560 | 223 |
| 593 | 20230615 | 091100 | 113209775 | 3570 | 3570 | 3570 | 3570 | 346 |
| 594 | 20230615 | 091000 | 111974555 | 3570 | 3575 | 3575 | 3570 | 142 |
| 595 | 20230615 | 090900 | 111467555 | 3575 | 3570 | 3575 | 3560 | 756 |
| 596 | 20230615 | 090800 | 108769460 | 3580 | 3575 | 3580 | 3570 | 1708 |
| 597 | 20230615 | 090700 | 102668610 | 3575 | 3580 | 3580 | 3575 | 773 |
| 598 | 20230615 | 090600 | 99901920 | 3580 | 3580 | 3580 | 3580 | 2060 |
| 599 | 20230615 | 090500 | 92527120 | 3585 | 3595 | 3595 | 3585 | 2125 |
| 600 | 20230615 | 090400 | 84896165 | 3595 | 3600 | 3605 | 3590 | 5840 |
| 601 | 20230615 | 090300 | 63896110 | 3600 | 3595 | 3600 | 3585 | 3208 |
| 602 | 20230615 | 090200 | 52363205 | 3595 | 3565 | 3595 | 3565 | 3674 |
| 603 | 20230615 | 090100 | 39224290 | 3565 | 3555 | 3565 | 3555 | 1858 |
| 604 | 20230615 | 090000 | 32616290 | 3555 | 3555 | 3570 | 3555 | 9170 |