28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 183700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 4408 |
| 3 | 20230615 | 183600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20230615 | 183500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20230615 | 183400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20230615 | 183300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20230615 | 183200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20230615 | 183100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20230615 | 183000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20230615 | 182900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20230615 | 182800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20230615 | 182700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20230615 | 182600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20230615 | 182500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20230615 | 182400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20230615 | 182300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20230615 | 182200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20230615 | 182100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20230615 | 182000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20230615 | 181900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20230615 | 181800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20230615 | 181700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20230615 | 181600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20230615 | 181500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20230615 | 181400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20230615 | 181300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20230615 | 181200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20230615 | 181100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20230615 | 181000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20230615 | 180900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20230615 | 180800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20230615 | 180700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 4408 |
| 33 | 20230615 | 180600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20230615 | 180500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20230615 | 180400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20230615 | 180300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20230615 | 180200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20230615 | 180100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20230615 | 180000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20230615 | 175900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20230615 | 175800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20230615 | 175700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20230615 | 175600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20230615 | 175500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20230615 | 175400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20230615 | 175300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20230615 | 175200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20230615 | 175100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20230615 | 175000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20230615 | 174900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20230615 | 174800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20230615 | 174700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20230615 | 174600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20230615 | 174500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20230615 | 174400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20230615 | 174300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20230615 | 174200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20230615 | 174100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20230615 | 174000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20230615 | 173900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20230615 | 173800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20230615 | 173700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 4408 |
| 63 | 20230615 | 173600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20230615 | 173500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20230615 | 173400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20230615 | 173300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20230615 | 173200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20230615 | 173100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20230615 | 173000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20230615 | 172900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20230615 | 172800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20230615 | 172700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20230615 | 172600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20230615 | 172500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20230615 | 172400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20230615 | 172300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20230615 | 172200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20230615 | 172100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20230615 | 172000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20230615 | 171900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20230615 | 171800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20230615 | 171700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20230615 | 171600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20230615 | 171500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20230615 | 171400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20230615 | 171300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20230615 | 171200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20230615 | 171100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20230615 | 171000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20230615 | 170900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20230615 | 170800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20230615 | 170700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 4408 |
| 93 | 20230615 | 170600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20230615 | 170500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20230615 | 170400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20230615 | 170300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20230615 | 170200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20230615 | 170100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20230615 | 170000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20230615 | 165900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20230615 | 165800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20230615 | 165700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20230615 | 165600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20230615 | 165500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20230615 | 165400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20230615 | 165300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20230615 | 165200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20230615 | 165100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20230615 | 165000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20230615 | 164900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20230615 | 164800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20230615 | 164700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20230615 | 164600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20230615 | 164500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20230615 | 164400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20230615 | 164300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20230615 | 164200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20230615 | 164100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20230615 | 164000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20230615 | 163900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20230615 | 163800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20230615 | 163700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 4408 |
| 123 | 20230615 | 163600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20230615 | 163500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20230615 | 163400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20230615 | 163300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20230615 | 163200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20230615 | 163100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20230615 | 163000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20230615 | 162900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20230615 | 162800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20230615 | 162700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20230615 | 162600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20230615 | 162500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20230615 | 162400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20230615 | 162300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20230615 | 162200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20230615 | 162100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20230615 | 162000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20230615 | 161900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20230615 | 161800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20230615 | 161700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20230615 | 161600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20230615 | 161500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20230615 | 161400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20230615 | 161300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20230615 | 161200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20230615 | 161100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20230615 | 161000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20230615 | 160900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20230615 | 160800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20230615 | 160700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 4408 |
| 153 | 20230615 | 160600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20230615 | 160500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20230615 | 160400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20230615 | 160300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20230615 | 160200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20230615 | 160100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20230615 | 160000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20230615 | 155900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20230615 | 155800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20230615 | 155700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20230615 | 155600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20230615 | 155500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20230615 | 155400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20230615 | 155300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20230615 | 155200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20230615 | 155100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20230615 | 155000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20230615 | 154900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20230615 | 154800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20230615 | 154700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20230615 | 154600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20230615 | 154500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20230615 | 154400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20230615 | 154300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20230615 | 154200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20230615 | 154100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20230615 | 154000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20230615 | 153900 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20230615 | 153800 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20230615 | 153700 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 4408 |
| 183 | 20230615 | 153600 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20230615 | 153500 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20230615 | 153400 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20230615 | 153300 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20230615 | 153200 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20230615 | 153100 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20230615 | 153000 | 1004490555 | 2900 | 2900 | 2900 | 2900 | 4408 |
| 190 | 20230615 | 152900 | 991707355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 191 | 20230615 | 152800 | 991707355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 192 | 20230615 | 152700 | 991707355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 193 | 20230615 | 152600 | 991707355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 194 | 20230615 | 152500 | 991707355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 195 | 20230615 | 152400 | 991707355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 196 | 20230615 | 152300 | 991707355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 197 | 20230615 | 152200 | 991707355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 198 | 20230615 | 152100 | 991707355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 199 | 20230615 | 152000 | 991707355 | 2910 | 2910 | 2910 | 2910 | 0 |
| 200 | 20230615 | 151900 | 991707355 | 2910 | 2905 | 2910 | 2890 | 207 |
| 201 | 20230615 | 151800 | 991108055 | 2895 | 2900 | 2900 | 2895 | 1541 |
| 202 | 20230615 | 151700 | 986643715 | 2900 | 2905 | 2905 | 2900 | 544 |
| 203 | 20230615 | 151600 | 985066050 | 2905 | 2900 | 2905 | 2900 | 1170 |
| 204 | 20230615 | 151500 | 981668615 | 2900 | 2900 | 2900 | 2900 | 15 |
| 205 | 20230615 | 151400 | 981625115 | 2905 | 2890 | 2905 | 2890 | 941 |
| 206 | 20230615 | 151300 | 978895660 | 2895 | 2890 | 2895 | 2890 | 152 |
| 207 | 20230615 | 151200 | 978456375 | 2900 | 2900 | 2900 | 2895 | 12 |
| 208 | 20230615 | 151100 | 978421580 | 2905 | 2905 | 2905 | 2905 | 0 |
| 209 | 20230615 | 151000 | 978421580 | 2905 | 2900 | 2905 | 2900 | 101 |
| 210 | 20230615 | 150900 | 978128675 | 2880 | 2890 | 2900 | 2880 | 5453 |
| 211 | 20230615 | 150800 | 962396780 | 2890 | 2895 | 2895 | 2890 | 1177 |
| 212 | 20230615 | 150700 | 958992795 | 2895 | 2900 | 2900 | 2895 | 1118 |
| 213 | 20230615 | 150600 | 955755510 | 2900 | 2900 | 2900 | 2895 | 205 |
| 214 | 20230615 | 150500 | 955161510 | 2895 | 2895 | 2895 | 2895 | 100 |
| 215 | 20230615 | 150400 | 954872010 | 2900 | 2900 | 2900 | 2900 | 301 |
| 216 | 20230615 | 150300 | 953999110 | 2900 | 2900 | 2900 | 2900 | 166 |
| 217 | 20230615 | 150200 | 953517710 | 2905 | 2910 | 2910 | 2900 | 225 |
| 218 | 20230615 | 150100 | 952864050 | 2910 | 2910 | 2910 | 2910 | 0 |
| 219 | 20230615 | 150000 | 952864050 | 2910 | 2900 | 2910 | 2900 | 1137 |
| 220 | 20230615 | 145900 | 949556750 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20230615 | 145800 | 949556750 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20230615 | 145700 | 949556750 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20230615 | 145600 | 949556750 | 2900 | 2900 | 2900 | 2900 | 500 |
| 224 | 20230615 | 145500 | 948106750 | 2900 | 2900 | 2900 | 2900 | 3095 |
| 225 | 20230615 | 145400 | 939131250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20230615 | 145300 | 939131250 | 2900 | 2900 | 2900 | 2900 | 50 |
| 227 | 20230615 | 145200 | 938986250 | 2900 | 2900 | 2900 | 2900 | 49 |
| 228 | 20230615 | 145100 | 938844150 | 2900 | 2910 | 2910 | 2900 | 812 |
| 229 | 20230615 | 145000 | 936487760 | 2910 | 2910 | 2910 | 2910 | 100 |
| 230 | 20230615 | 144900 | 936196760 | 2905 | 2905 | 2905 | 2905 | 29 |
| 231 | 20230615 | 144800 | 936112515 | 2905 | 2915 | 2915 | 2905 | 101 |
| 232 | 20230615 | 144700 | 935819030 | 2915 | 2915 | 2915 | 2915 | 0 |
| 233 | 20230615 | 144600 | 935819030 | 2915 | 2910 | 2915 | 2910 | 2632 |
| 234 | 20230615 | 144500 | 928159750 | 2910 | 2905 | 2910 | 2905 | 1000 |
| 235 | 20230615 | 144400 | 925249755 | 2900 | 2900 | 2900 | 2900 | 1 |
| 236 | 20230615 | 144300 | 925246855 | 2900 | 2900 | 2900 | 2900 | 647 |
| 237 | 20230615 | 144200 | 923370555 | 2895 | 2905 | 2905 | 2895 | 460 |
| 238 | 20230615 | 144100 | 922036090 | 2905 | 2905 | 2905 | 2905 | 5 |
| 239 | 20230615 | 144000 | 922021565 | 2900 | 2895 | 2900 | 2895 | 697 |
| 240 | 20230615 | 143900 | 920002705 | 2900 | 2900 | 2900 | 2900 | 122 |
| 241 | 20230615 | 143800 | 919648905 | 2900 | 2900 | 2900 | 2900 | 6 |
| 242 | 20230615 | 143700 | 919631505 | 2900 | 2900 | 2900 | 2900 | 25 |
| 243 | 20230615 | 143600 | 919559005 | 2890 | 2895 | 2895 | 2890 | 656 |
| 244 | 20230615 | 143500 | 917662665 | 2890 | 2895 | 2895 | 2890 | 1000 |
| 245 | 20230615 | 143400 | 914772165 | 2885 | 2890 | 2900 | 2885 | 2258 |
| 246 | 20230615 | 143300 | 908250725 | 2880 | 2890 | 2890 | 2880 | 1999 |
| 247 | 20230615 | 143200 | 902481235 | 2885 | 2915 | 2915 | 2885 | 13128 |
| 248 | 20230615 | 143100 | 864410015 | 2905 | 2905 | 2905 | 2905 | 0 |
| 249 | 20230615 | 143000 | 864410015 | 2905 | 2915 | 2915 | 2905 | 1011 |
| 250 | 20230615 | 142900 | 861468680 | 2920 | 2920 | 2920 | 2920 | 0 |
| 251 | 20230615 | 142800 | 861468680 | 2920 | 2920 | 2920 | 2920 | 2596 |
| 252 | 20230615 | 142700 | 853888360 | 2920 | 2920 | 2920 | 2920 | 314 |
| 253 | 20230615 | 142600 | 852971480 | 2920 | 2920 | 2920 | 2920 | 50 |
| 254 | 20230615 | 142500 | 852825480 | 2915 | 2910 | 2915 | 2910 | 261 |
| 255 | 20230615 | 142400 | 852064745 | 2915 | 2915 | 2915 | 2915 | 0 |
| 256 | 20230615 | 142300 | 852064745 | 2915 | 2910 | 2915 | 2910 | 1001 |
| 257 | 20230615 | 142200 | 849151830 | 2905 | 2905 | 2905 | 2905 | 15 |
| 258 | 20230615 | 142100 | 849108255 | 2905 | 2905 | 2905 | 2905 | 12 |
| 259 | 20230615 | 142000 | 849073395 | 2905 | 2905 | 2905 | 2905 | 12 |
| 260 | 20230615 | 141900 | 849038535 | 2905 | 2905 | 2905 | 2905 | 262 |
| 261 | 20230615 | 141800 | 848277425 | 2905 | 2905 | 2905 | 2905 | 60 |
| 262 | 20230615 | 141700 | 848103125 | 2910 | 2905 | 2910 | 2905 | 38 |
| 263 | 20230615 | 141600 | 847992715 | 2905 | 2900 | 2905 | 2900 | 126 |
| 264 | 20230615 | 141500 | 847627185 | 2910 | 2910 | 2910 | 2900 | 490 |
| 265 | 20230615 | 141400 | 846205985 | 2905 | 2910 | 2910 | 2905 | 130 |
| 266 | 20230615 | 141300 | 845828225 | 2905 | 2905 | 2905 | 2905 | 0 |
| 267 | 20230615 | 141200 | 845828225 | 2905 | 2920 | 2920 | 2905 | 1208 |
| 268 | 20230615 | 141100 | 842318970 | 2920 | 2900 | 2920 | 2900 | 48 |
| 269 | 20230615 | 141000 | 842179690 | 2900 | 2905 | 2905 | 2900 | 14616 |
| 270 | 20230615 | 140900 | 799787870 | 2905 | 2900 | 2905 | 2900 | 262 |
| 271 | 20230615 | 140800 | 799027575 | 2900 | 2910 | 2910 | 2900 | 7000 |
| 272 | 20230615 | 140700 | 778692215 | 2915 | 2925 | 2925 | 2915 | 2505 |
| 273 | 20230615 | 140600 | 771384995 | 2925 | 2925 | 2925 | 2925 | 51 |
| 274 | 20230615 | 140500 | 771235820 | 2920 | 2920 | 2920 | 2920 | 20 |
| 275 | 20230615 | 140400 | 771177420 | 2920 | 2920 | 2925 | 2920 | 552 |
| 276 | 20230615 | 140300 | 769565330 | 2920 | 2920 | 2920 | 2920 | 2 |
| 277 | 20230615 | 140200 | 769559490 | 2920 | 2920 | 2920 | 2920 | 59 |
| 278 | 20230615 | 140100 | 769387210 | 2920 | 2920 | 2920 | 2920 | 4 |
| 279 | 20230615 | 140000 | 769375530 | 2920 | 2920 | 2925 | 2920 | 158 |
| 280 | 20230615 | 135900 | 768914165 | 2925 | 2920 | 2925 | 2920 | 1076 |
| 281 | 20230615 | 135800 | 765767245 | 2920 | 2920 | 2920 | 2920 | 39 |
| 282 | 20230615 | 135700 | 765653365 | 2920 | 2920 | 2920 | 2920 | 1028 |
| 283 | 20230615 | 135600 | 762651605 | 2920 | 2920 | 2920 | 2920 | 30 |
| 284 | 20230615 | 135500 | 762564005 | 2920 | 2920 | 2920 | 2920 | 744 |
| 285 | 20230615 | 135400 | 760391525 | 2920 | 2920 | 2920 | 2920 | 98 |
| 286 | 20230615 | 135300 | 760105365 | 2920 | 2920 | 2920 | 2915 | 432 |
| 287 | 20230615 | 135200 | 758844375 | 2920 | 2920 | 2920 | 2920 | 450 |
| 288 | 20230615 | 135100 | 757530375 | 2920 | 2920 | 2920 | 2920 | 0 |
| 289 | 20230615 | 135000 | 757530375 | 2920 | 2920 | 2920 | 2920 | 110 |
| 290 | 20230615 | 134900 | 757209175 | 2920 | 2920 | 2920 | 2920 | 0 |
| 291 | 20230615 | 134800 | 757209175 | 2920 | 2920 | 2920 | 2920 | 105 |
| 292 | 20230615 | 134700 | 756902575 | 2920 | 2920 | 2920 | 2920 | 3 |
| 293 | 20230615 | 134600 | 756893815 | 2920 | 2920 | 2920 | 2920 | 4 |
| 294 | 20230615 | 134500 | 756882135 | 2920 | 2915 | 2920 | 2915 | 610 |
| 295 | 20230615 | 134400 | 755101435 | 2920 | 2920 | 2920 | 2920 | 378 |
| 296 | 20230615 | 134300 | 753997675 | 2920 | 2920 | 2920 | 2920 | 0 |
| 297 | 20230615 | 134200 | 753997675 | 2920 | 2920 | 2920 | 2920 | 0 |
| 298 | 20230615 | 134100 | 753997675 | 2920 | 2920 | 2920 | 2920 | 2000 |
| 299 | 20230615 | 134000 | 748157675 | 2945 | 2945 | 2945 | 2945 | 2 |
| 300 | 20230615 | 133900 | 748151785 | 2920 | 2920 | 2920 | 2920 | 290 |
| 301 | 20230615 | 133800 | 747304985 | 2915 | 2915 | 2915 | 2915 | 2100 |
| 302 | 20230615 | 133700 | 741183485 | 2920 | 2920 | 2920 | 2920 | 797 |
| 303 | 20230615 | 133600 | 738856245 | 2920 | 2930 | 2930 | 2920 | 4415 |
| 304 | 20230615 | 133500 | 725943760 | 2940 | 2940 | 2940 | 2940 | 0 |
| 305 | 20230615 | 133400 | 725943760 | 2940 | 2935 | 2940 | 2935 | 2 |
| 306 | 20230615 | 133300 | 725937885 | 2930 | 2930 | 2930 | 2930 | 0 |
| 307 | 20230615 | 133200 | 725937885 | 2930 | 2930 | 2930 | 2930 | 42 |
| 308 | 20230615 | 133100 | 725814825 | 2940 | 2940 | 2940 | 2940 | 0 |
| 309 | 20230615 | 133000 | 725814825 | 2940 | 2940 | 2940 | 2940 | 1 |
| 310 | 20230615 | 132900 | 725811885 | 2945 | 2945 | 2945 | 2945 | 0 |
| 311 | 20230615 | 132800 | 725811885 | 2945 | 2925 | 2945 | 2925 | 438 |
| 312 | 20230615 | 132700 | 724530715 | 2910 | 2910 | 2910 | 2910 | 0 |
| 313 | 20230615 | 132600 | 724530715 | 2910 | 2925 | 2925 | 2910 | 14594 |
| 314 | 20230615 | 132500 | 681925830 | 2930 | 2930 | 2930 | 2930 | 564 |
| 315 | 20230615 | 132400 | 680273310 | 2930 | 2930 | 2930 | 2930 | 3500 |
| 316 | 20230615 | 132300 | 670018310 | 2930 | 2930 | 2930 | 2930 | 100 |
| 317 | 20230615 | 132200 | 669725310 | 2930 | 2945 | 2945 | 2930 | 3682 |
| 318 | 20230615 | 132100 | 658907550 | 2945 | 2945 | 2945 | 2945 | 2 |
| 319 | 20230615 | 132000 | 658901660 | 2950 | 2955 | 2955 | 2950 | 56 |
| 320 | 20230615 | 131900 | 658736430 | 2950 | 2950 | 2950 | 2950 | 0 |
| 321 | 20230615 | 131800 | 658736430 | 2950 | 2950 | 2950 | 2950 | 0 |
| 322 | 20230615 | 131700 | 658736430 | 2950 | 2950 | 2950 | 2950 | 2 |
| 323 | 20230615 | 131600 | 658730530 | 2950 | 2950 | 2950 | 2950 | 59 |
| 324 | 20230615 | 131500 | 658556480 | 2950 | 2950 | 2950 | 2950 | 10 |
| 325 | 20230615 | 131400 | 658526980 | 2955 | 2955 | 2955 | 2955 | 1602 |
| 326 | 20230615 | 131300 | 653793070 | 2960 | 2960 | 2960 | 2960 | 1 |
| 327 | 20230615 | 131200 | 653790110 | 2955 | 2955 | 2955 | 2955 | 0 |
| 328 | 20230615 | 131100 | 653790110 | 2955 | 2955 | 2955 | 2955 | 21 |
| 329 | 20230615 | 131000 | 653728055 | 2955 | 2955 | 2955 | 2955 | 20 |
| 330 | 20230615 | 130900 | 653668955 | 2955 | 2955 | 2955 | 2955 | 568 |
| 331 | 20230615 | 130800 | 651990515 | 2955 | 2955 | 2955 | 2955 | 0 |
| 332 | 20230615 | 130700 | 651990515 | 2955 | 2955 | 2955 | 2955 | 0 |
| 333 | 20230615 | 130600 | 651990515 | 2955 | 2955 | 2955 | 2955 | 50 |
| 334 | 20230615 | 130500 | 651842765 | 2955 | 2945 | 2955 | 2945 | 11 |
| 335 | 20230615 | 130400 | 651810360 | 2945 | 2955 | 2955 | 2945 | 31 |
| 336 | 20230615 | 130300 | 651719055 | 2945 | 2950 | 2950 | 2945 | 1450 |
| 337 | 20230615 | 130200 | 647448450 | 2950 | 2955 | 2955 | 2950 | 2000 |
| 338 | 20230615 | 130100 | 641548000 | 2960 | 2960 | 2960 | 2960 | 0 |
| 339 | 20230615 | 130000 | 641548000 | 2960 | 2960 | 2960 | 2960 | 500 |
| 340 | 20230615 | 125900 | 640068000 | 2955 | 2960 | 2960 | 2955 | 6483 |
| 341 | 20230615 | 125800 | 620902770 | 2955 | 2955 | 2955 | 2955 | 4259 |
| 342 | 20230615 | 125700 | 608317425 | 2955 | 2960 | 2960 | 2955 | 1543 |
| 343 | 20230615 | 125600 | 603757850 | 2960 | 2960 | 2960 | 2960 | 0 |
| 344 | 20230615 | 125500 | 603757850 | 2960 | 2960 | 2960 | 2960 | 1 |
| 345 | 20230615 | 125400 | 603754890 | 2960 | 2960 | 2960 | 2960 | 97 |
| 346 | 20230615 | 125300 | 603467770 | 2955 | 2955 | 2955 | 2955 | 0 |
| 347 | 20230615 | 125200 | 603467770 | 2955 | 2955 | 2955 | 2955 | 2 |
| 348 | 20230615 | 125100 | 603461860 | 2960 | 2960 | 2960 | 2960 | 0 |
| 349 | 20230615 | 125000 | 603461860 | 2960 | 2960 | 2960 | 2960 | 0 |
| 350 | 20230615 | 124900 | 603461860 | 2960 | 2965 | 2965 | 2960 | 1457 |
| 351 | 20230615 | 124800 | 599149040 | 2965 | 2970 | 2970 | 2965 | 1000 |
| 352 | 20230615 | 124700 | 596181890 | 2970 | 2970 | 2970 | 2970 | 748 |
| 353 | 20230615 | 124600 | 593960330 | 2970 | 2970 | 2970 | 2970 | 140 |
| 354 | 20230615 | 124500 | 593544530 | 2970 | 2970 | 2970 | 2970 | 495 |
| 355 | 20230615 | 124400 | 592074380 | 2975 | 2975 | 2975 | 2975 | 301 |
| 356 | 20230615 | 124300 | 591178905 | 2970 | 2965 | 2970 | 2965 | 594 |
| 357 | 20230615 | 124200 | 589414910 | 2965 | 2970 | 2970 | 2965 | 511 |
| 358 | 20230615 | 124100 | 587897295 | 2960 | 2960 | 2960 | 2960 | 0 |
| 359 | 20230615 | 124000 | 587897295 | 2960 | 2960 | 2960 | 2960 | 0 |
| 360 | 20230615 | 123900 | 587897295 | 2960 | 2960 | 2960 | 2960 | 0 |
| 361 | 20230615 | 123800 | 587897295 | 2960 | 2960 | 2960 | 2960 | 0 |
| 362 | 20230615 | 123700 | 587897295 | 2960 | 2960 | 2960 | 2960 | 81 |
| 363 | 20230615 | 123600 | 587657535 | 2960 | 2975 | 2975 | 2960 | 104 |
| 364 | 20230615 | 123500 | 587348195 | 2975 | 2975 | 2975 | 2975 | 32 |
| 365 | 20230615 | 123400 | 587252995 | 2955 | 2955 | 2955 | 2955 | 8271 |
| 366 | 20230615 | 123300 | 562812190 | 2950 | 2950 | 2950 | 2950 | 0 |
| 367 | 20230615 | 123200 | 562812190 | 2950 | 2955 | 2955 | 2950 | 1250 |
| 368 | 20230615 | 123100 | 559119690 | 2945 | 2945 | 2945 | 2945 | 0 |
| 369 | 20230615 | 123000 | 559119690 | 2945 | 2945 | 2945 | 2945 | 0 |
| 370 | 20230615 | 122900 | 559119690 | 2945 | 2945 | 2945 | 2945 | 0 |
| 371 | 20230615 | 122800 | 559119690 | 2945 | 2945 | 2945 | 2945 | 1 |
| 372 | 20230615 | 122700 | 559116745 | 2945 | 2945 | 2945 | 2945 | 4 |
| 373 | 20230615 | 122600 | 559104965 | 2945 | 2945 | 2945 | 2945 | 0 |
| 374 | 20230615 | 122500 | 559104965 | 2945 | 2950 | 2950 | 2945 | 744 |
| 375 | 20230615 | 122400 | 556913385 | 2950 | 2950 | 2950 | 2950 | 0 |
| 376 | 20230615 | 122300 | 556913385 | 2950 | 2950 | 2950 | 2950 | 1010 |
| 377 | 20230615 | 122200 | 553933885 | 2955 | 2955 | 2955 | 2955 | 729 |
| 378 | 20230615 | 122100 | 551779690 | 2955 | 2965 | 2965 | 2955 | 5000 |
| 379 | 20230615 | 122000 | 536995840 | 2965 | 2970 | 2970 | 2965 | 3 |
| 380 | 20230615 | 121900 | 536986940 | 2965 | 2965 | 2965 | 2965 | 0 |
| 381 | 20230615 | 121800 | 536986940 | 2965 | 2965 | 2965 | 2965 | 16 |
| 382 | 20230615 | 121700 | 536939500 | 2965 | 2965 | 2965 | 2965 | 15 |
| 383 | 20230615 | 121600 | 536895025 | 2970 | 2970 | 2970 | 2970 | 433 |
| 384 | 20230615 | 121500 | 535609015 | 2975 | 2975 | 2975 | 2975 | 0 |
| 385 | 20230615 | 121400 | 535609015 | 2975 | 2975 | 2975 | 2975 | 0 |
| 386 | 20230615 | 121300 | 535609015 | 2975 | 2975 | 2975 | 2975 | 587 |
| 387 | 20230615 | 121200 | 533862690 | 2970 | 2970 | 2970 | 2970 | 0 |
| 388 | 20230615 | 121100 | 533862690 | 2970 | 2970 | 2970 | 2970 | 0 |
| 389 | 20230615 | 121000 | 533862690 | 2970 | 2970 | 2970 | 2970 | 0 |
| 390 | 20230615 | 120900 | 533862690 | 2970 | 2975 | 2975 | 2970 | 174 |
| 391 | 20230615 | 120800 | 533345475 | 2975 | 2975 | 2975 | 2975 | 0 |
| 392 | 20230615 | 120700 | 533345475 | 2975 | 2975 | 2975 | 2975 | 0 |
| 393 | 20230615 | 120600 | 533345475 | 2975 | 2975 | 2975 | 2975 | 100 |
| 394 | 20230615 | 120500 | 533047975 | 2965 | 2965 | 2965 | 2965 | 0 |
| 395 | 20230615 | 120400 | 533047975 | 2965 | 2965 | 2965 | 2965 | 1 |
| 396 | 20230615 | 120300 | 533045010 | 2970 | 2970 | 2970 | 2970 | 0 |
| 397 | 20230615 | 120200 | 533045010 | 2970 | 2970 | 2970 | 2970 | 233 |
| 398 | 20230615 | 120100 | 532353000 | 2975 | 2975 | 2975 | 2975 | 600 |
| 399 | 20230615 | 120000 | 530568000 | 2970 | 2970 | 2970 | 2970 | 367 |
| 400 | 20230615 | 115900 | 529478010 | 2965 | 2965 | 2965 | 2965 | 2 |
| 401 | 20230615 | 115800 | 529472080 | 2965 | 2965 | 2965 | 2965 | 10 |
| 402 | 20230615 | 115700 | 529442430 | 2970 | 2970 | 2970 | 2970 | 30 |
| 403 | 20230615 | 115600 | 529353330 | 2970 | 2965 | 2970 | 2965 | 1379 |
| 404 | 20230615 | 115500 | 525259200 | 2965 | 2945 | 2965 | 2945 | 2478 |
| 405 | 20230615 | 115400 | 517943430 | 2945 | 2945 | 2945 | 2945 | 50 |
| 406 | 20230615 | 115300 | 517796180 | 2945 | 2945 | 2945 | 2945 | 0 |
| 407 | 20230615 | 115200 | 517796180 | 2945 | 2945 | 2945 | 2945 | 0 |
| 408 | 20230615 | 115100 | 517796180 | 2945 | 2945 | 2945 | 2945 | 1 |
| 409 | 20230615 | 115000 | 517793235 | 2935 | 2945 | 2945 | 2935 | 254 |
| 410 | 20230615 | 114900 | 517047545 | 2945 | 2945 | 2945 | 2945 | 300 |
| 411 | 20230615 | 114800 | 516164045 | 2945 | 2945 | 2945 | 2945 | 1 |
| 412 | 20230615 | 114700 | 516161100 | 2945 | 2945 | 2945 | 2945 | 533 |
| 413 | 20230615 | 114600 | 514591415 | 2945 | 2945 | 2945 | 2945 | 1 |
| 414 | 20230615 | 114500 | 514588470 | 2930 | 2930 | 2930 | 2930 | 1035 |
| 415 | 20230615 | 114400 | 511555920 | 2945 | 2945 | 2945 | 2945 | 0 |
| 416 | 20230615 | 114300 | 511555920 | 2945 | 2945 | 2945 | 2945 | 0 |
| 417 | 20230615 | 114200 | 511555920 | 2945 | 2945 | 2945 | 2945 | 0 |
| 418 | 20230615 | 114100 | 511555920 | 2945 | 2945 | 2945 | 2940 | 4743 |
| 419 | 20230615 | 114000 | 497590640 | 2945 | 2940 | 2945 | 2940 | 641 |
| 420 | 20230615 | 113900 | 495706080 | 2940 | 2940 | 2940 | 2940 | 570 |
| 421 | 20230615 | 113800 | 494030280 | 2945 | 2940 | 2945 | 2940 | 677 |
| 422 | 20230615 | 113700 | 492038900 | 2940 | 2930 | 2940 | 2930 | 701 |
| 423 | 20230615 | 113600 | 489978960 | 2930 | 2930 | 2930 | 2930 | 500 |
| 424 | 20230615 | 113500 | 488513960 | 2925 | 2925 | 2925 | 2925 | 1 |
| 425 | 20230615 | 113400 | 488511035 | 2925 | 2925 | 2925 | 2925 | 5 |
| 426 | 20230615 | 113300 | 488496410 | 2930 | 2925 | 2940 | 2925 | 141 |
| 427 | 20230615 | 113200 | 488083770 | 2920 | 2930 | 2930 | 2920 | 500 |
| 428 | 20230615 | 113100 | 486622595 | 2940 | 2930 | 2940 | 2925 | 1006 |
| 429 | 20230615 | 113000 | 483677455 | 2930 | 2930 | 2930 | 2930 | 0 |
| 430 | 20230615 | 112900 | 483677455 | 2930 | 2940 | 2945 | 2930 | 2189 |
| 431 | 20230615 | 112800 | 477232890 | 2945 | 2940 | 2945 | 2940 | 24 |
| 432 | 20230615 | 112700 | 477162215 | 2945 | 2945 | 2945 | 2945 | 220 |
| 433 | 20230615 | 112600 | 476514315 | 2945 | 2940 | 2945 | 2940 | 44 |
| 434 | 20230615 | 112500 | 476384900 | 2940 | 2940 | 2940 | 2940 | 0 |
| 435 | 20230615 | 112400 | 476384900 | 2940 | 2940 | 2940 | 2940 | 545 |
| 436 | 20230615 | 112300 | 474782600 | 2950 | 2950 | 2950 | 2950 | 0 |
| 437 | 20230615 | 112200 | 474782600 | 2950 | 2935 | 2950 | 2935 | 101 |
| 438 | 20230615 | 112100 | 474484995 | 2930 | 2930 | 2930 | 2930 | 2 |
| 439 | 20230615 | 112000 | 474479135 | 2935 | 2930 | 2935 | 2930 | 111 |
| 440 | 20230615 | 111900 | 474153650 | 2930 | 2925 | 2930 | 2925 | 533 |
| 441 | 20230615 | 111800 | 472591965 | 2930 | 2925 | 2930 | 2925 | 655 |
| 442 | 20230615 | 111700 | 470676085 | 2930 | 2925 | 2930 | 2925 | 59 |
| 443 | 20230615 | 111600 | 470503505 | 2925 | 2925 | 2925 | 2920 | 1093 |
| 444 | 20230615 | 111500 | 467306500 | 2925 | 2925 | 2925 | 2925 | 422 |
| 445 | 20230615 | 111400 | 466072150 | 2930 | 2930 | 2930 | 2930 | 67 |
| 446 | 20230615 | 111300 | 465875840 | 2930 | 2930 | 2930 | 2930 | 333 |
| 447 | 20230615 | 111200 | 464900150 | 2930 | 2930 | 2930 | 2930 | 0 |
| 448 | 20230615 | 111100 | 464900150 | 2930 | 2935 | 2935 | 2930 | 5514 |
| 449 | 20230615 | 111000 | 448734970 | 2935 | 2945 | 2945 | 2935 | 708 |
| 450 | 20230615 | 110900 | 446655990 | 2940 | 2945 | 2945 | 2940 | 11587 |
| 451 | 20230615 | 110800 | 412583450 | 2950 | 2945 | 2950 | 2945 | 431 |
| 452 | 20230615 | 110700 | 411312165 | 2950 | 2945 | 2950 | 2945 | 66 |
| 453 | 20230615 | 110600 | 411117790 | 2950 | 2945 | 2950 | 2945 | 836 |
| 454 | 20230615 | 110500 | 408654075 | 2945 | 2945 | 2945 | 2945 | 950 |
| 455 | 20230615 | 110400 | 405856325 | 2945 | 2945 | 2945 | 2945 | 542 |
| 456 | 20230615 | 110300 | 404260135 | 2950 | 2950 | 2950 | 2950 | 280 |
| 457 | 20230615 | 110200 | 403434135 | 2950 | 2945 | 2950 | 2945 | 997 |
| 458 | 20230615 | 110100 | 400495675 | 2945 | 2945 | 2945 | 2945 | 20 |
| 459 | 20230615 | 110000 | 400436775 | 2950 | 2950 | 2950 | 2950 | 540 |
| 460 | 20230615 | 105900 | 398843775 | 2950 | 2950 | 2950 | 2950 | 30 |
| 461 | 20230615 | 105800 | 398755275 | 2945 | 2945 | 2945 | 2945 | 0 |
| 462 | 20230615 | 105700 | 398755275 | 2945 | 2945 | 2945 | 2945 | 122 |
| 463 | 20230615 | 105600 | 398395985 | 2945 | 2945 | 2945 | 2945 | 649 |
| 464 | 20230615 | 105500 | 396484680 | 2945 | 2945 | 2945 | 2945 | 230 |
| 465 | 20230615 | 105400 | 395807330 | 2945 | 2945 | 2945 | 2945 | 158 |
| 466 | 20230615 | 105300 | 395342020 | 2945 | 2955 | 2955 | 2945 | 4538 |
| 467 | 20230615 | 105200 | 381959500 | 2955 | 2955 | 2955 | 2955 | 3 |
| 468 | 20230615 | 105100 | 381950635 | 2955 | 2955 | 2955 | 2955 | 42 |
| 469 | 20230615 | 105000 | 381826525 | 2955 | 2955 | 2955 | 2955 | 41 |
| 470 | 20230615 | 104900 | 381705370 | 2955 | 2960 | 2960 | 2955 | 1113 |
| 471 | 20230615 | 104800 | 378416290 | 2955 | 2955 | 2955 | 2955 | 0 |
| 472 | 20230615 | 104700 | 378416290 | 2955 | 2950 | 2955 | 2950 | 1990 |
| 473 | 20230615 | 104600 | 372540840 | 2955 | 2955 | 2955 | 2955 | 10 |
| 474 | 20230615 | 104500 | 372511290 | 2955 | 2960 | 2960 | 2955 | 3214 |
| 475 | 20230615 | 104400 | 363006500 | 2965 | 2965 | 2965 | 2965 | 0 |
| 476 | 20230615 | 104300 | 363006500 | 2965 | 2965 | 2965 | 2965 | 0 |
| 477 | 20230615 | 104200 | 363006500 | 2965 | 2965 | 2965 | 2965 | 100 |
| 478 | 20230615 | 104100 | 362710000 | 2975 | 2975 | 2975 | 2975 | 0 |
| 479 | 20230615 | 104000 | 362710000 | 2975 | 2975 | 2975 | 2975 | 0 |
| 480 | 20230615 | 103900 | 362710000 | 2975 | 2975 | 2975 | 2975 | 0 |
| 481 | 20230615 | 103800 | 362710000 | 2975 | 2970 | 2975 | 2970 | 150 |
| 482 | 20230615 | 103700 | 362264190 | 2970 | 2970 | 2970 | 2970 | 30 |
| 483 | 20230615 | 103600 | 362175090 | 2970 | 2970 | 2970 | 2970 | 50 |
| 484 | 20230615 | 103500 | 362026590 | 2960 | 2960 | 2960 | 2960 | 50 |
| 485 | 20230615 | 103400 | 361878590 | 2960 | 2960 | 2960 | 2960 | 0 |
| 486 | 20230615 | 103300 | 361878590 | 2960 | 2960 | 2960 | 2960 | 0 |
| 487 | 20230615 | 103200 | 361878590 | 2960 | 2960 | 2960 | 2960 | 10 |
| 488 | 20230615 | 103100 | 361848990 | 2960 | 2960 | 2960 | 2960 | 514 |
| 489 | 20230615 | 103000 | 360327550 | 2965 | 2965 | 2965 | 2965 | 72 |
| 490 | 20230615 | 102900 | 360114070 | 2965 | 2965 | 2965 | 2965 | 0 |
| 491 | 20230615 | 102800 | 360114070 | 2965 | 2965 | 2965 | 2965 | 0 |
| 492 | 20230615 | 102700 | 360114070 | 2965 | 2965 | 2965 | 2965 | 500 |
| 493 | 20230615 | 102600 | 358631570 | 2975 | 2975 | 2975 | 2975 | 0 |
| 494 | 20230615 | 102500 | 358631570 | 2975 | 2975 | 2975 | 2975 | 18 |
| 495 | 20230615 | 102400 | 358578020 | 2975 | 2970 | 2975 | 2970 | 101 |
| 496 | 20230615 | 102300 | 358277835 | 2960 | 2965 | 2965 | 2960 | 3543 |
| 497 | 20230615 | 102200 | 347785550 | 2970 | 2970 | 2970 | 2970 | 0 |
| 498 | 20230615 | 102100 | 347785550 | 2970 | 2970 | 2970 | 2970 | 1590 |
| 499 | 20230615 | 102000 | 343063250 | 2975 | 2975 | 2975 | 2975 | 3 |
| 500 | 20230615 | 101900 | 343054325 | 2985 | 2985 | 2985 | 2985 | 0 |
| 501 | 20230615 | 101800 | 343054325 | 2985 | 2980 | 2985 | 2980 | 100 |
| 502 | 20230615 | 101700 | 342755830 | 2970 | 2975 | 2985 | 2970 | 966 |
| 503 | 20230615 | 101600 | 339881010 | 2975 | 2975 | 2975 | 2975 | 9 |
| 504 | 20230615 | 101500 | 339854235 | 2975 | 2980 | 2980 | 2975 | 210 |
| 505 | 20230615 | 101400 | 339228485 | 2985 | 2985 | 2985 | 2985 | 33 |
| 506 | 20230615 | 101300 | 339129980 | 2980 | 2980 | 2980 | 2980 | 196 |
| 507 | 20230615 | 101200 | 338545900 | 2980 | 2980 | 2980 | 2980 | 0 |
| 508 | 20230615 | 101100 | 338545900 | 2980 | 2980 | 2980 | 2980 | 0 |
| 509 | 20230615 | 101000 | 338545900 | 2980 | 2985 | 2985 | 2980 | 104 |
| 510 | 20230615 | 100900 | 338235480 | 2985 | 2985 | 2985 | 2985 | 10 |
| 511 | 20230615 | 100800 | 338205630 | 2975 | 2975 | 2975 | 2975 | 0 |
| 512 | 20230615 | 100700 | 338205630 | 2975 | 2975 | 2975 | 2975 | 0 |
| 513 | 20230615 | 100600 | 338205630 | 2975 | 2975 | 2975 | 2975 | 100 |
| 514 | 20230615 | 100500 | 337908130 | 2985 | 2985 | 2985 | 2985 | 49 |
| 515 | 20230615 | 100400 | 337761865 | 2990 | 2985 | 2990 | 2985 | 41 |
| 516 | 20230615 | 100300 | 337639290 | 2990 | 2980 | 2990 | 2980 | 1056 |
| 517 | 20230615 | 100200 | 334483445 | 2970 | 2970 | 2970 | 2970 | 0 |
| 518 | 20230615 | 100100 | 334483445 | 2970 | 2975 | 2975 | 2970 | 323 |
| 519 | 20230615 | 100000 | 333524090 | 2975 | 2975 | 2975 | 2975 | 101 |
| 520 | 20230615 | 095900 | 333223615 | 2975 | 2975 | 2975 | 2975 | 0 |
| 521 | 20230615 | 095800 | 333223615 | 2975 | 2965 | 2975 | 2965 | 49 |
| 522 | 20230615 | 095700 | 333078130 | 2965 | 2965 | 2965 | 2965 | 209 |
| 523 | 20230615 | 095600 | 332458445 | 2965 | 2965 | 2965 | 2965 | 500 |
| 524 | 20230615 | 095500 | 330975945 | 2970 | 2970 | 2970 | 2970 | 21 |
| 525 | 20230615 | 095400 | 330913575 | 2975 | 2970 | 2975 | 2970 | 400 |
| 526 | 20230615 | 095300 | 329723695 | 2970 | 2965 | 2970 | 2965 | 905 |
| 527 | 20230615 | 095200 | 327040170 | 2965 | 2965 | 2965 | 2965 | 101 |
| 528 | 20230615 | 095100 | 326740705 | 2965 | 2965 | 2975 | 2965 | 522 |
| 529 | 20230615 | 095000 | 325192575 | 2965 | 2965 | 2965 | 2965 | 159 |
| 530 | 20230615 | 094900 | 324721140 | 2965 | 2965 | 2965 | 2965 | 200 |
| 531 | 20230615 | 094800 | 324128140 | 2965 | 2965 | 2965 | 2965 | 6 |
| 532 | 20230615 | 094700 | 324110350 | 2955 | 2955 | 2955 | 2955 | 0 |
| 533 | 20230615 | 094600 | 324110350 | 2955 | 2955 | 2955 | 2955 | 0 |
| 534 | 20230615 | 094500 | 324110350 | 2955 | 2955 | 2955 | 2955 | 0 |
| 535 | 20230615 | 094400 | 324110350 | 2955 | 2955 | 2955 | 2955 | 18 |
| 536 | 20230615 | 094300 | 324057160 | 2955 | 2955 | 2955 | 2955 | 282 |
| 537 | 20230615 | 094200 | 323223850 | 2955 | 2955 | 2955 | 2955 | 119 |
| 538 | 20230615 | 094100 | 322872205 | 2955 | 2955 | 2955 | 2955 | 0 |
| 539 | 20230615 | 094000 | 322872205 | 2955 | 2950 | 2955 | 2945 | 694 |
| 540 | 20230615 | 093900 | 320822550 | 2955 | 2950 | 2955 | 2950 | 513 |
| 541 | 20230615 | 093800 | 319308365 | 2950 | 2960 | 2960 | 2940 | 16694 |
| 542 | 20230615 | 093700 | 270153130 | 2955 | 2990 | 2990 | 2955 | 11882 |
| 543 | 20230615 | 093600 | 234917160 | 2990 | 2990 | 2990 | 2985 | 531 |
| 544 | 20230615 | 093500 | 233330710 | 2990 | 2990 | 2990 | 2990 | 226 |
| 545 | 20230615 | 093400 | 232654970 | 2990 | 2985 | 2990 | 2985 | 23 |
| 546 | 20230615 | 093300 | 232586265 | 2985 | 2975 | 2985 | 2975 | 675 |
| 547 | 20230615 | 093200 | 230573040 | 2970 | 2970 | 2970 | 2970 | 6493 |
| 548 | 20230615 | 093100 | 211288830 | 2970 | 2980 | 2980 | 2970 | 11 |
| 549 | 20230615 | 093000 | 211256060 | 2980 | 2985 | 2985 | 2980 | 1505 |
| 550 | 20230615 | 092900 | 206764160 | 2965 | 2965 | 2965 | 2965 | 500 |
| 551 | 20230615 | 092800 | 205281660 | 2965 | 2985 | 2985 | 2965 | 106 |
| 552 | 20230615 | 092700 | 204965330 | 2990 | 2955 | 2990 | 2955 | 3902 |
| 553 | 20230615 | 092600 | 193361680 | 2955 | 2960 | 2960 | 2955 | 433 |
| 554 | 20230615 | 092500 | 192081165 | 2955 | 2970 | 2970 | 2950 | 11968 |
| 555 | 20230615 | 092400 | 156724990 | 2990 | 2970 | 2990 | 2970 | 5742 |
| 556 | 20230615 | 092300 | 139651250 | 3005 | 3000 | 3005 | 2955 | 23259 |
| 557 | 20230615 | 092200 | 70457560 | 3005 | 3005 | 3005 | 3005 | 0 |
| 558 | 20230615 | 092100 | 70457560 | 3005 | 3005 | 3010 | 3005 | 439 |
| 559 | 20230615 | 092000 | 69138350 | 2995 | 2995 | 2995 | 2990 | 1344 |
| 560 | 20230615 | 091900 | 65113235 | 2995 | 3000 | 3000 | 2995 | 541 |
| 561 | 20230615 | 091800 | 63491610 | 3000 | 3005 | 3005 | 3000 | 300 |
| 562 | 20230615 | 091700 | 62591360 | 3015 | 3005 | 3020 | 3005 | 4563 |
| 563 | 20230615 | 091600 | 48815785 | 3005 | 3010 | 3010 | 3000 | 3750 |
| 564 | 20230615 | 091500 | 37552050 | 3020 | 3020 | 3020 | 3020 | 1 |
| 565 | 20230615 | 091400 | 37549030 | 3020 | 3020 | 3020 | 3020 | 24 |
| 566 | 20230615 | 091300 | 37476550 | 3025 | 3035 | 3045 | 3010 | 2434 |
| 567 | 20230615 | 091200 | 30133365 | 3010 | 3010 | 3010 | 3010 | 0 |
| 568 | 20230615 | 091100 | 30133365 | 3010 | 3035 | 3035 | 3010 | 103 |
| 569 | 20230615 | 091000 | 29823300 | 3015 | 3015 | 3015 | 3015 | 0 |
| 570 | 20230615 | 090900 | 29823300 | 3015 | 3035 | 3035 | 3015 | 31 |
| 571 | 20230615 | 090800 | 29729815 | 3015 | 3015 | 3015 | 3015 | 0 |
| 572 | 20230615 | 090700 | 29729815 | 3015 | 3015 | 3015 | 3015 | 5 |
| 573 | 20230615 | 090600 | 29714740 | 3055 | 3055 | 3055 | 3055 | 0 |
| 574 | 20230615 | 090500 | 29714740 | 3055 | 3020 | 3055 | 2970 | 5630 |
| 575 | 20230615 | 090400 | 12817280 | 3020 | 3025 | 3025 | 3020 | 819 |
| 576 | 20230615 | 090300 | 10343640 | 3025 | 3025 | 3025 | 3020 | 2004 |
| 577 | 20230615 | 090200 | 4290865 | 3080 | 3080 | 3080 | 3080 | 1 |
| 578 | 20230615 | 090100 | 4287785 | 3040 | 3070 | 3070 | 3040 | 1376 |
| 579 | 20230615 | 090000 | 67985 | 3090 | 3090 | 3090 | 3090 | 21 |