31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 191600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 13779 |
| 3 | 20230616 | 191500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 4 | 20230616 | 191400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 5 | 20230616 | 191300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 6 | 20230616 | 191200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 7 | 20230616 | 191100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 8 | 20230616 | 191000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 9 | 20230616 | 190900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 10 | 20230616 | 190800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 11 | 20230616 | 190700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 12 | 20230616 | 190600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 13 | 20230616 | 190500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 14 | 20230616 | 190400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 15 | 20230616 | 190300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 16 | 20230616 | 190200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 17 | 20230616 | 190100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 18 | 20230616 | 190000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 19 | 20230616 | 185900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 20 | 20230616 | 185800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 21 | 20230616 | 185700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 22 | 20230616 | 185600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 23 | 20230616 | 185500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 24 | 20230616 | 185400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 25 | 20230616 | 185300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 26 | 20230616 | 185200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 27 | 20230616 | 185100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 28 | 20230616 | 185000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 29 | 20230616 | 184900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 30 | 20230616 | 184800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 31 | 20230616 | 184700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 32 | 20230616 | 184600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 13779 |
| 33 | 20230616 | 184500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 34 | 20230616 | 184400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 35 | 20230616 | 184300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 36 | 20230616 | 184200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 37 | 20230616 | 184100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 38 | 20230616 | 184000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 39 | 20230616 | 183900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 40 | 20230616 | 183800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 41 | 20230616 | 183700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 42 | 20230616 | 183600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 43 | 20230616 | 183500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 44 | 20230616 | 183400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 45 | 20230616 | 183300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 46 | 20230616 | 183200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 47 | 20230616 | 183100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 48 | 20230616 | 183000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 49 | 20230616 | 182900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 50 | 20230616 | 182800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 51 | 20230616 | 182700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 52 | 20230616 | 182600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 53 | 20230616 | 182500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 54 | 20230616 | 182400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 55 | 20230616 | 182300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 56 | 20230616 | 182200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 57 | 20230616 | 182100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 58 | 20230616 | 182000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 59 | 20230616 | 181900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 60 | 20230616 | 181800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 61 | 20230616 | 181700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 62 | 20230616 | 181600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 13779 |
| 63 | 20230616 | 181500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 64 | 20230616 | 181400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 65 | 20230616 | 181300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 66 | 20230616 | 181200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 67 | 20230616 | 181100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 68 | 20230616 | 181000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 69 | 20230616 | 180900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 70 | 20230616 | 180800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 71 | 20230616 | 180700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 72 | 20230616 | 180600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 73 | 20230616 | 180500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 74 | 20230616 | 180400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 75 | 20230616 | 180300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 76 | 20230616 | 180200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 77 | 20230616 | 180100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 78 | 20230616 | 180000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 79 | 20230616 | 175900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 80 | 20230616 | 175800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 81 | 20230616 | 175700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 82 | 20230616 | 175600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 83 | 20230616 | 175500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 84 | 20230616 | 175400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 85 | 20230616 | 175300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 86 | 20230616 | 175200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 87 | 20230616 | 175100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 88 | 20230616 | 175000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 89 | 20230616 | 174900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 90 | 20230616 | 174800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 91 | 20230616 | 174700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 92 | 20230616 | 174600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 13779 |
| 93 | 20230616 | 174500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 94 | 20230616 | 174400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 95 | 20230616 | 174300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 96 | 20230616 | 174200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 97 | 20230616 | 174100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 98 | 20230616 | 174000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 99 | 20230616 | 173900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 100 | 20230616 | 173800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 101 | 20230616 | 173700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 102 | 20230616 | 173600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 103 | 20230616 | 173500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 104 | 20230616 | 173400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 105 | 20230616 | 173300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 106 | 20230616 | 173200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 107 | 20230616 | 173100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 108 | 20230616 | 173000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 109 | 20230616 | 172900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 110 | 20230616 | 172800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 111 | 20230616 | 172700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 112 | 20230616 | 172600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 113 | 20230616 | 172500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 114 | 20230616 | 172400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 115 | 20230616 | 172300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 116 | 20230616 | 172200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 117 | 20230616 | 172100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 118 | 20230616 | 172000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 119 | 20230616 | 171900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 120 | 20230616 | 171800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 121 | 20230616 | 171700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 122 | 20230616 | 171600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 13779 |
| 123 | 20230616 | 171500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 124 | 20230616 | 171400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 125 | 20230616 | 171300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 126 | 20230616 | 171200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 127 | 20230616 | 171100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 128 | 20230616 | 171000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 129 | 20230616 | 170900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 130 | 20230616 | 170800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 131 | 20230616 | 170700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 132 | 20230616 | 170600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 133 | 20230616 | 170500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 134 | 20230616 | 170400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 135 | 20230616 | 170300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 136 | 20230616 | 170200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 137 | 20230616 | 170100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 138 | 20230616 | 170000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 139 | 20230616 | 165900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 140 | 20230616 | 165800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 141 | 20230616 | 165700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 142 | 20230616 | 165600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 143 | 20230616 | 165500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 144 | 20230616 | 165400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 145 | 20230616 | 165300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 146 | 20230616 | 165200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 147 | 20230616 | 165100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 148 | 20230616 | 165000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 149 | 20230616 | 164900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 150 | 20230616 | 164800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 151 | 20230616 | 164700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 152 | 20230616 | 164600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 13779 |
| 153 | 20230616 | 164500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 154 | 20230616 | 164400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 155 | 20230616 | 164300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 156 | 20230616 | 164200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 157 | 20230616 | 164100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 158 | 20230616 | 164000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 159 | 20230616 | 163900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 160 | 20230616 | 163800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 161 | 20230616 | 163700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 162 | 20230616 | 163600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 163 | 20230616 | 163500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 164 | 20230616 | 163400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 165 | 20230616 | 163300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 166 | 20230616 | 163200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 167 | 20230616 | 163100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 168 | 20230616 | 163000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 169 | 20230616 | 162900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 170 | 20230616 | 162800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 171 | 20230616 | 162700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 172 | 20230616 | 162600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 173 | 20230616 | 162500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 174 | 20230616 | 162400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 175 | 20230616 | 162300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 176 | 20230616 | 162200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 177 | 20230616 | 162100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 178 | 20230616 | 162000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 179 | 20230616 | 161900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 180 | 20230616 | 161800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 181 | 20230616 | 161700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 182 | 20230616 | 161600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 13779 |
| 183 | 20230616 | 161500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 184 | 20230616 | 161400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 185 | 20230616 | 161300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 186 | 20230616 | 161200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 187 | 20230616 | 161100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 188 | 20230616 | 161000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 189 | 20230616 | 160900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 190 | 20230616 | 160800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 191 | 20230616 | 160700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 192 | 20230616 | 160600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 193 | 20230616 | 160500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 194 | 20230616 | 160400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 195 | 20230616 | 160300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 196 | 20230616 | 160200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 197 | 20230616 | 160100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 198 | 20230616 | 160000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 199 | 20230616 | 155900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 200 | 20230616 | 155800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 201 | 20230616 | 155700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 202 | 20230616 | 155600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 203 | 20230616 | 155500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 204 | 20230616 | 155400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 205 | 20230616 | 155300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 206 | 20230616 | 155200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 207 | 20230616 | 155100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 208 | 20230616 | 155000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 209 | 20230616 | 154900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 210 | 20230616 | 154800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 211 | 20230616 | 154700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 212 | 20230616 | 154600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 13779 |
| 213 | 20230616 | 154500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 214 | 20230616 | 154400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 215 | 20230616 | 154300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 216 | 20230616 | 154200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 217 | 20230616 | 154100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 218 | 20230616 | 154000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 219 | 20230616 | 153900 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 220 | 20230616 | 153800 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 221 | 20230616 | 153700 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 222 | 20230616 | 153600 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 223 | 20230616 | 153500 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 224 | 20230616 | 153400 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 225 | 20230616 | 153300 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 226 | 20230616 | 153200 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 227 | 20230616 | 153100 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 0 |
| 228 | 20230616 | 153000 | 7871691735 | 3555 | 3555 | 3555 | 3555 | 13779 |
| 229 | 20230616 | 152900 | 7822707390 | 3555 | 3555 | 3555 | 3555 | 0 |
| 230 | 20230616 | 152800 | 7822707390 | 3555 | 3555 | 3555 | 3555 | 0 |
| 231 | 20230616 | 152700 | 7822707390 | 3555 | 3555 | 3555 | 3555 | 0 |
| 232 | 20230616 | 152600 | 7822707390 | 3555 | 3555 | 3555 | 3555 | 0 |
| 233 | 20230616 | 152500 | 7822707390 | 3555 | 3555 | 3555 | 3555 | 0 |
| 234 | 20230616 | 152400 | 7822707390 | 3555 | 3555 | 3555 | 3555 | 0 |
| 235 | 20230616 | 152300 | 7822707390 | 3555 | 3555 | 3555 | 3555 | 0 |
| 236 | 20230616 | 152200 | 7822707390 | 3555 | 3555 | 3555 | 3555 | 0 |
| 237 | 20230616 | 152100 | 7822707390 | 3555 | 3555 | 3555 | 3555 | 0 |
| 238 | 20230616 | 152000 | 7822707390 | 3555 | 3555 | 3555 | 3555 | 0 |
| 239 | 20230616 | 151900 | 7822707390 | 3555 | 3560 | 3560 | 3550 | 3974 |
| 240 | 20230616 | 151800 | 7808595610 | 3545 | 3570 | 3570 | 3545 | 15413 |
| 241 | 20230616 | 151700 | 7753751455 | 3570 | 3575 | 3575 | 3570 | 1343 |
| 242 | 20230616 | 151600 | 7748954695 | 3575 | 3575 | 3575 | 3565 | 2258 |
| 243 | 20230616 | 151500 | 7740898935 | 3575 | 3575 | 3585 | 3565 | 1802 |
| 244 | 20230616 | 151400 | 7734463990 | 3570 | 3580 | 3585 | 3570 | 3461 |
| 245 | 20230616 | 151300 | 7722088200 | 3580 | 3570 | 3580 | 3570 | 832 |
| 246 | 20230616 | 151200 | 7719117790 | 3580 | 3570 | 3580 | 3560 | 7718 |
| 247 | 20230616 | 151100 | 7691575400 | 3570 | 3565 | 3570 | 3560 | 2083 |
| 248 | 20230616 | 151000 | 7684149480 | 3575 | 3585 | 3590 | 3560 | 13211 |
| 249 | 20230616 | 150900 | 7636903150 | 3590 | 3580 | 3590 | 3575 | 12021 |
| 250 | 20230616 | 150800 | 7593838900 | 3580 | 3575 | 3580 | 3575 | 1607 |
| 251 | 20230616 | 150700 | 7588092290 | 3575 | 3570 | 3575 | 3565 | 575 |
| 252 | 20230616 | 150600 | 7586039220 | 3565 | 3565 | 3570 | 3565 | 17765 |
| 253 | 20230616 | 150500 | 7522704200 | 3565 | 3560 | 3565 | 3560 | 2702 |
| 254 | 20230616 | 150400 | 7513080990 | 3560 | 3560 | 3560 | 3555 | 1900 |
| 255 | 20230616 | 150300 | 7506316995 | 3565 | 3565 | 3565 | 3565 | 802 |
| 256 | 20230616 | 150200 | 7503457865 | 3565 | 3550 | 3565 | 3545 | 2638 |
| 257 | 20230616 | 150100 | 7494097960 | 3550 | 3560 | 3565 | 3545 | 10661 |
| 258 | 20230616 | 150000 | 7456223965 | 3565 | 3565 | 3565 | 3565 | 100 |
| 259 | 20230616 | 145900 | 7455867465 | 3565 | 3565 | 3565 | 3555 | 1342 |
| 260 | 20230616 | 145800 | 7451084915 | 3560 | 3560 | 3565 | 3560 | 1122 |
| 261 | 20230616 | 145700 | 7447089540 | 3560 | 3560 | 3560 | 3555 | 593 |
| 262 | 20230616 | 145600 | 7444978530 | 3560 | 3560 | 3565 | 3555 | 808 |
| 263 | 20230616 | 145500 | 7442102665 | 3565 | 3565 | 3570 | 3560 | 723 |
| 264 | 20230616 | 145400 | 7439527060 | 3570 | 3560 | 3570 | 3560 | 3992 |
| 265 | 20230616 | 145300 | 7425300540 | 3570 | 3570 | 3570 | 3560 | 1786 |
| 266 | 20230616 | 145200 | 7418924660 | 3570 | 3570 | 3570 | 3560 | 72 |
| 267 | 20230616 | 145100 | 7418667880 | 3570 | 3555 | 3570 | 3555 | 290 |
| 268 | 20230616 | 145000 | 7417635495 | 3555 | 3570 | 3570 | 3555 | 5894 |
| 269 | 20230616 | 144900 | 7396626455 | 3560 | 3570 | 3570 | 3560 | 1742 |
| 270 | 20230616 | 144800 | 7390420015 | 3570 | 3560 | 3570 | 3560 | 2203 |
| 271 | 20230616 | 144700 | 7382566280 | 3575 | 3560 | 3575 | 3560 | 34 |
| 272 | 20230616 | 144600 | 7382444775 | 3575 | 3560 | 3575 | 3560 | 1556 |
| 273 | 20230616 | 144500 | 7376904590 | 3560 | 3560 | 3575 | 3560 | 2299 |
| 274 | 20230616 | 144400 | 7368720135 | 3560 | 3560 | 3580 | 3555 | 1032 |
| 275 | 20230616 | 144300 | 7365046485 | 3560 | 3565 | 3565 | 3560 | 1330 |
| 276 | 20230616 | 144200 | 7360311535 | 3565 | 3560 | 3565 | 3555 | 2890 |
| 277 | 20230616 | 144100 | 7350012180 | 3560 | 3560 | 3560 | 3555 | 2931 |
| 278 | 20230616 | 144000 | 7339579070 | 3555 | 3555 | 3555 | 3545 | 6316 |
| 279 | 20230616 | 143900 | 7317143655 | 3550 | 3545 | 3555 | 3545 | 3536 |
| 280 | 20230616 | 143800 | 7304590255 | 3545 | 3560 | 3560 | 3540 | 13846 |
| 281 | 20230616 | 143700 | 7255487005 | 3560 | 3560 | 3560 | 3550 | 1712 |
| 282 | 20230616 | 143600 | 7249400830 | 3560 | 3555 | 3560 | 3555 | 3284 |
| 283 | 20230616 | 143500 | 7237717245 | 3560 | 3560 | 3560 | 3555 | 3301 |
| 284 | 20230616 | 143400 | 7225966685 | 3560 | 3555 | 3560 | 3555 | 2298 |
| 285 | 20230616 | 143300 | 7217795190 | 3555 | 3565 | 3565 | 3555 | 2699 |
| 286 | 20230616 | 143200 | 7208199575 | 3565 | 3560 | 3565 | 3560 | 3191 |
| 287 | 20230616 | 143100 | 7196836585 | 3565 | 3565 | 3570 | 3555 | 3534 |
| 288 | 20230616 | 143000 | 7184270560 | 3570 | 3575 | 3575 | 3560 | 4600 |
| 289 | 20230616 | 142900 | 7167888135 | 3575 | 3575 | 3575 | 3570 | 1278 |
| 290 | 20230616 | 142800 | 7163320090 | 3575 | 3575 | 3575 | 3575 | 1008 |
| 291 | 20230616 | 142700 | 7159716490 | 3575 | 3575 | 3580 | 3570 | 2769 |
| 292 | 20230616 | 142600 | 7149829885 | 3580 | 3580 | 3580 | 3570 | 3093 |
| 293 | 20230616 | 142500 | 7138782725 | 3575 | 3580 | 3590 | 3575 | 2899 |
| 294 | 20230616 | 142400 | 7128406915 | 3580 | 3595 | 3600 | 3580 | 27947 |
| 295 | 20230616 | 142300 | 7028127190 | 3595 | 3595 | 3600 | 3595 | 2890 |
| 296 | 20230616 | 142200 | 7017733590 | 3595 | 3590 | 3600 | 3590 | 2103 |
| 297 | 20230616 | 142100 | 7010172755 | 3590 | 3595 | 3595 | 3590 | 1025 |
| 298 | 20230616 | 142000 | 7006491960 | 3595 | 3595 | 3595 | 3590 | 1752 |
| 299 | 20230616 | 141900 | 7000193690 | 3595 | 3590 | 3595 | 3590 | 7358 |
| 300 | 20230616 | 141800 | 6973764325 | 3590 | 3595 | 3595 | 3590 | 821 |
| 301 | 20230616 | 141700 | 6970814885 | 3595 | 3595 | 3595 | 3590 | 3608 |
| 302 | 20230616 | 141600 | 6957860800 | 3590 | 3590 | 3590 | 3585 | 4825 |
| 303 | 20230616 | 141500 | 6940542760 | 3590 | 3580 | 3590 | 3580 | 5854 |
| 304 | 20230616 | 141400 | 6919544395 | 3585 | 3590 | 3590 | 3580 | 2752 |
| 305 | 20230616 | 141300 | 6909677300 | 3590 | 3585 | 3595 | 3585 | 5581 |
| 306 | 20230616 | 141200 | 6889636085 | 3585 | 3590 | 3590 | 3585 | 4433 |
| 307 | 20230616 | 141100 | 6873725425 | 3595 | 3590 | 3595 | 3570 | 10229 |
| 308 | 20230616 | 141000 | 6837111765 | 3590 | 3590 | 3590 | 3585 | 4349 |
| 309 | 20230616 | 140900 | 6821500945 | 3585 | 3580 | 3585 | 3580 | 8947 |
| 310 | 20230616 | 140800 | 6789465995 | 3580 | 3585 | 3585 | 3570 | 903 |
| 311 | 20230616 | 140700 | 6786234175 | 3580 | 3570 | 3585 | 3570 | 3433 |
| 312 | 20230616 | 140600 | 6773953225 | 3560 | 3565 | 3570 | 3560 | 5201 |
| 313 | 20230616 | 140500 | 6755430130 | 3565 | 3575 | 3580 | 3565 | 794 |
| 314 | 20230616 | 140400 | 6752592640 | 3580 | 3595 | 3595 | 3570 | 3597 |
| 315 | 20230616 | 140300 | 6739697120 | 3600 | 3545 | 3605 | 3545 | 24133 |
| 316 | 20230616 | 140200 | 6653343230 | 3550 | 3555 | 3555 | 3540 | 2486 |
| 317 | 20230616 | 140100 | 6644519475 | 3555 | 3560 | 3560 | 3550 | 575 |
| 318 | 20230616 | 140000 | 6642476445 | 3560 | 3550 | 3560 | 3550 | 8114 |
| 319 | 20230616 | 135900 | 6613620315 | 3560 | 3555 | 3560 | 3540 | 13336 |
| 320 | 20230616 | 135800 | 6566322390 | 3555 | 3550 | 3555 | 3550 | 2093 |
| 321 | 20230616 | 135700 | 6558889595 | 3550 | 3540 | 3550 | 3540 | 1239 |
| 322 | 20230616 | 135600 | 6554492035 | 3540 | 3540 | 3540 | 3535 | 1424 |
| 323 | 20230616 | 135500 | 6549451100 | 3550 | 3550 | 3550 | 3540 | 3711 |
| 324 | 20230616 | 135400 | 6536292060 | 3555 | 3560 | 3560 | 3550 | 3076 |
| 325 | 20230616 | 135300 | 6525351975 | 3560 | 3560 | 3565 | 3540 | 7302 |
| 326 | 20230616 | 135200 | 6499362275 | 3560 | 3535 | 3560 | 3535 | 3031 |
| 327 | 20230616 | 135100 | 6488588605 | 3530 | 3535 | 3535 | 3520 | 13917 |
| 328 | 20230616 | 135000 | 6439471605 | 3540 | 3535 | 3540 | 3530 | 11319 |
| 329 | 20230616 | 134900 | 6399451605 | 3535 | 3540 | 3545 | 3535 | 5733 |
| 330 | 20230616 | 134800 | 6379161770 | 3540 | 3545 | 3550 | 3540 | 2780 |
| 331 | 20230616 | 134700 | 6369319015 | 3555 | 3565 | 3565 | 3530 | 32023 |
| 332 | 20230616 | 134600 | 6255801530 | 3565 | 3560 | 3565 | 3560 | 726 |
| 333 | 20230616 | 134500 | 6253214980 | 3560 | 3560 | 3560 | 3555 | 3129 |
| 334 | 20230616 | 134400 | 6242083665 | 3555 | 3555 | 3560 | 3555 | 4082 |
| 335 | 20230616 | 134300 | 6227564505 | 3555 | 3565 | 3570 | 3555 | 9656 |
| 336 | 20230616 | 134200 | 6193155045 | 3570 | 3565 | 3570 | 3565 | 1250 |
| 337 | 20230616 | 134100 | 6188696885 | 3570 | 3565 | 3570 | 3560 | 2892 |
| 338 | 20230616 | 134000 | 6178397760 | 3560 | 3570 | 3575 | 3555 | 15055 |
| 339 | 20230616 | 133900 | 6124764925 | 3570 | 3570 | 3570 | 3555 | 12137 |
| 340 | 20230616 | 133800 | 6081545215 | 3565 | 3570 | 3580 | 3560 | 4323 |
| 341 | 20230616 | 133700 | 6066126525 | 3570 | 3560 | 3575 | 3545 | 10790 |
| 342 | 20230616 | 133600 | 6027768370 | 3560 | 3585 | 3600 | 3560 | 37437 |
| 343 | 20230616 | 133500 | 5893962085 | 3585 | 3515 | 3590 | 3515 | 42222 |
| 344 | 20230616 | 133400 | 5744325710 | 3515 | 3610 | 3630 | 3515 | 79327 |
| 345 | 20230616 | 133300 | 5460259060 | 3610 | 3670 | 3725 | 3580 | 253669 |
| 346 | 20230616 | 133200 | 4526571650 | 3670 | 3650 | 3670 | 3635 | 63244 |
| 347 | 20230616 | 133100 | 4295286230 | 3645 | 3645 | 3660 | 3635 | 41535 |
| 348 | 20230616 | 133000 | 4143778205 | 3650 | 3660 | 3675 | 3635 | 25854 |
| 349 | 20230616 | 132900 | 4049045775 | 3660 | 3675 | 3675 | 3635 | 41159 |
| 350 | 20230616 | 132800 | 3898552090 | 3675 | 3650 | 3675 | 3625 | 50601 |
| 351 | 20230616 | 132700 | 3714242735 | 3650 | 3640 | 3685 | 3620 | 116333 |
| 352 | 20230616 | 132600 | 3288344005 | 3640 | 3545 | 3640 | 3540 | 71538 |
| 353 | 20230616 | 132500 | 3031539960 | 3520 | 3510 | 3540 | 3505 | 29382 |
| 354 | 20230616 | 132400 | 2928089115 | 3505 | 3505 | 3505 | 3505 | 826 |
| 355 | 20230616 | 132300 | 2925193985 | 3505 | 3505 | 3505 | 3505 | 317 |
| 356 | 20230616 | 132200 | 2924082900 | 3505 | 3500 | 3505 | 3500 | 1027 |
| 357 | 20230616 | 132100 | 2920488265 | 3500 | 3505 | 3505 | 3500 | 31 |
| 358 | 20230616 | 132000 | 2920379615 | 3505 | 3505 | 3505 | 3505 | 175 |
| 359 | 20230616 | 131900 | 2919766240 | 3505 | 3505 | 3505 | 3505 | 919 |
| 360 | 20230616 | 131800 | 2916545145 | 3505 | 3505 | 3505 | 3505 | 531 |
| 361 | 20230616 | 131700 | 2914683990 | 3505 | 3505 | 3505 | 3500 | 16957 |
| 362 | 20230616 | 131600 | 2855329705 | 3505 | 3500 | 3505 | 3500 | 180 |
| 363 | 20230616 | 131500 | 2854699455 | 3500 | 3500 | 3500 | 3500 | 3071 |
| 364 | 20230616 | 131400 | 2843950955 | 3505 | 3505 | 3505 | 3505 | 517 |
| 365 | 20230616 | 131300 | 2842138870 | 3505 | 3505 | 3505 | 3500 | 1950 |
| 366 | 20230616 | 131200 | 2835308870 | 3510 | 3510 | 3515 | 3510 | 1213 |
| 367 | 20230616 | 131100 | 2831051235 | 3510 | 3500 | 3510 | 3500 | 113 |
| 368 | 20230616 | 131000 | 2830654615 | 3510 | 3510 | 3510 | 3510 | 28 |
| 369 | 20230616 | 130900 | 2830556335 | 3510 | 3500 | 3510 | 3500 | 22 |
| 370 | 20230616 | 130800 | 2830479235 | 3500 | 3500 | 3500 | 3495 | 2283 |
| 371 | 20230616 | 130700 | 2822494455 | 3500 | 3505 | 3505 | 3500 | 10020 |
| 372 | 20230616 | 130600 | 2787413115 | 3505 | 3510 | 3510 | 3505 | 51 |
| 373 | 20230616 | 130500 | 2787234110 | 3520 | 3515 | 3520 | 3500 | 10001 |
| 374 | 20230616 | 130400 | 2752196820 | 3515 | 3515 | 3515 | 3515 | 6612 |
| 375 | 20230616 | 130300 | 2728955640 | 3510 | 3510 | 3515 | 3510 | 781 |
| 376 | 20230616 | 130200 | 2726214325 | 3510 | 3510 | 3510 | 3510 | 251 |
| 377 | 20230616 | 130100 | 2725333315 | 3500 | 3510 | 3515 | 3500 | 11357 |
| 378 | 20230616 | 130000 | 2685533725 | 3510 | 3510 | 3510 | 3510 | 1475 |
| 379 | 20230616 | 125900 | 2680356475 | 3510 | 3515 | 3515 | 3510 | 155 |
| 380 | 20230616 | 125800 | 2679811815 | 3510 | 3510 | 3515 | 3510 | 1068 |
| 381 | 20230616 | 125700 | 2676062635 | 3505 | 3510 | 3510 | 3505 | 171 |
| 382 | 20230616 | 125600 | 2675463225 | 3510 | 3510 | 3510 | 3510 | 115 |
| 383 | 20230616 | 125500 | 2675059575 | 3510 | 3510 | 3515 | 3505 | 3536 |
| 384 | 20230616 | 125400 | 2662639255 | 3505 | 3505 | 3505 | 3505 | 1500 |
| 385 | 20230616 | 125300 | 2657381755 | 3515 | 3515 | 3515 | 3515 | 1 |
| 386 | 20230616 | 125200 | 2657378240 | 3510 | 3510 | 3510 | 3510 | 0 |
| 387 | 20230616 | 125100 | 2657378240 | 3510 | 3510 | 3510 | 3510 | 3039 |
| 388 | 20230616 | 125000 | 2646711350 | 3515 | 3515 | 3515 | 3515 | 19 |
| 389 | 20230616 | 124900 | 2646644565 | 3515 | 3515 | 3520 | 3515 | 616 |
| 390 | 20230616 | 124800 | 2644479200 | 3520 | 3520 | 3520 | 3520 | 0 |
| 391 | 20230616 | 124700 | 2644479200 | 3520 | 3520 | 3520 | 3520 | 0 |
| 392 | 20230616 | 124600 | 2644479200 | 3520 | 3520 | 3520 | 3520 | 466 |
| 393 | 20230616 | 124500 | 2642838880 | 3510 | 3520 | 3520 | 3510 | 202 |
| 394 | 20230616 | 124400 | 2642129850 | 3510 | 3520 | 3520 | 3510 | 27 |
| 395 | 20230616 | 124300 | 2642034970 | 3515 | 3515 | 3515 | 3515 | 3477 |
| 396 | 20230616 | 124200 | 2629813315 | 3515 | 3515 | 3515 | 3515 | 237 |
| 397 | 20230616 | 124100 | 2628980260 | 3515 | 3505 | 3515 | 3505 | 1168 |
| 398 | 20230616 | 124000 | 2624885910 | 3505 | 3510 | 3510 | 3505 | 289 |
| 399 | 20230616 | 123900 | 2623872620 | 3515 | 3515 | 3515 | 3515 | 404 |
| 400 | 20230616 | 123800 | 2622452560 | 3515 | 3510 | 3515 | 3510 | 104 |
| 401 | 20230616 | 123700 | 2622087510 | 3505 | 3505 | 3505 | 3505 | 300 |
| 402 | 20230616 | 123600 | 2621036010 | 3505 | 3505 | 3505 | 3505 | 250 |
| 403 | 20230616 | 123500 | 2620159760 | 3505 | 3515 | 3515 | 3505 | 9343 |
| 404 | 20230616 | 123400 | 2587402645 | 3505 | 3505 | 3505 | 3505 | 0 |
| 405 | 20230616 | 123300 | 2587402645 | 3505 | 3505 | 3515 | 3505 | 2182 |
| 406 | 20230616 | 123200 | 2579744735 | 3510 | 3510 | 3515 | 3510 | 4636 |
| 407 | 20230616 | 123100 | 2563472370 | 3510 | 3510 | 3515 | 3510 | 8961 |
| 408 | 20230616 | 123000 | 2532009190 | 3515 | 3510 | 3515 | 3510 | 301 |
| 409 | 20230616 | 122900 | 2530952675 | 3515 | 3515 | 3515 | 3515 | 34 |
| 410 | 20230616 | 122800 | 2530833165 | 3515 | 3510 | 3515 | 3510 | 933 |
| 411 | 20230616 | 122700 | 2527555335 | 3510 | 3510 | 3510 | 3510 | 0 |
| 412 | 20230616 | 122600 | 2527555335 | 3510 | 3515 | 3515 | 3510 | 302 |
| 413 | 20230616 | 122500 | 2526494305 | 3515 | 3515 | 3515 | 3515 | 1103 |
| 414 | 20230616 | 122400 | 2522617260 | 3510 | 3510 | 3510 | 3510 | 90 |
| 415 | 20230616 | 122300 | 2522301360 | 3510 | 3515 | 3515 | 3500 | 61 |
| 416 | 20230616 | 122200 | 2522087835 | 3500 | 3500 | 3500 | 3500 | 1608 |
| 417 | 20230616 | 122100 | 2516459835 | 3500 | 3500 | 3500 | 3500 | 362 |
| 418 | 20230616 | 122000 | 2515192835 | 3500 | 3500 | 3500 | 3500 | 1889 |
| 419 | 20230616 | 121900 | 2508581335 | 3500 | 3510 | 3515 | 3500 | 6014 |
| 420 | 20230616 | 121800 | 2487518455 | 3510 | 3510 | 3510 | 3510 | 10 |
| 421 | 20230616 | 121700 | 2487483355 | 3510 | 3505 | 3510 | 3505 | 1703 |
| 422 | 20230616 | 121600 | 2481510825 | 3510 | 3510 | 3510 | 3510 | 21 |
| 423 | 20230616 | 121500 | 2481437115 | 3510 | 3510 | 3510 | 3510 | 521 |
| 424 | 20230616 | 121400 | 2479608405 | 3510 | 3510 | 3510 | 3510 | 419 |
| 425 | 20230616 | 121300 | 2478137715 | 3500 | 3500 | 3505 | 3500 | 2643 |
| 426 | 20230616 | 121200 | 2468881330 | 3500 | 3495 | 3500 | 3495 | 2121 |
| 427 | 20230616 | 121100 | 2461461330 | 3495 | 3495 | 3495 | 3495 | 2418 |
| 428 | 20230616 | 121000 | 2453010420 | 3495 | 3495 | 3495 | 3495 | 1996 |
| 429 | 20230616 | 120900 | 2446034400 | 3495 | 3500 | 3500 | 3495 | 3763 |
| 430 | 20230616 | 120800 | 2432876970 | 3505 | 3505 | 3505 | 3505 | 45 |
| 431 | 20230616 | 120700 | 2432719245 | 3505 | 3500 | 3505 | 3500 | 2001 |
| 432 | 20230616 | 120600 | 2425715740 | 3495 | 3500 | 3500 | 3495 | 2051 |
| 433 | 20230616 | 120500 | 2418547240 | 3495 | 3495 | 3495 | 3495 | 3218 |
| 434 | 20230616 | 120400 | 2407300330 | 3500 | 3505 | 3505 | 3500 | 12917 |
| 435 | 20230616 | 120300 | 2362090775 | 3505 | 3505 | 3505 | 3505 | 11151 |
| 436 | 20230616 | 120200 | 2323006520 | 3505 | 3510 | 3510 | 3505 | 1553 |
| 437 | 20230616 | 120100 | 2317562240 | 3515 | 3515 | 3515 | 3510 | 791 |
| 438 | 20230616 | 120000 | 2314783125 | 3515 | 3510 | 3515 | 3510 | 2087 |
| 439 | 20230616 | 115900 | 2307447370 | 3515 | 3515 | 3515 | 3515 | 1227 |
| 440 | 20230616 | 115800 | 2303134465 | 3515 | 3505 | 3515 | 3505 | 421 |
| 441 | 20230616 | 115700 | 2301658650 | 3515 | 3510 | 3515 | 3505 | 1501 |
| 442 | 20230616 | 115600 | 2296393930 | 3510 | 3515 | 3515 | 3510 | 1292 |
| 443 | 20230616 | 115500 | 2291856500 | 3510 | 3515 | 3515 | 3510 | 1022 |
| 444 | 20230616 | 115400 | 2288269020 | 3515 | 3515 | 3515 | 3515 | 20 |
| 445 | 20230616 | 115300 | 2288198720 | 3510 | 3510 | 3515 | 3510 | 6623 |
| 446 | 20230616 | 115200 | 2264950490 | 3515 | 3515 | 3520 | 3510 | 6000 |
| 447 | 20230616 | 115100 | 2243865440 | 3520 | 3520 | 3520 | 3515 | 483 |
| 448 | 20230616 | 115000 | 2242167540 | 3520 | 3520 | 3520 | 3520 | 4920 |
| 449 | 20230616 | 114900 | 2224849140 | 3520 | 3525 | 3525 | 3520 | 1948 |
| 450 | 20230616 | 114800 | 2217986180 | 3520 | 3520 | 3520 | 3520 | 1 |
| 451 | 20230616 | 114700 | 2217982660 | 3520 | 3520 | 3525 | 3520 | 1084 |
| 452 | 20230616 | 114600 | 2214165770 | 3530 | 3530 | 3530 | 3525 | 148 |
| 453 | 20230616 | 114500 | 2213643835 | 3520 | 3530 | 3530 | 3520 | 2933 |
| 454 | 20230616 | 114400 | 2203318520 | 3530 | 3530 | 3530 | 3525 | 1310 |
| 455 | 20230616 | 114300 | 2198700220 | 3530 | 3530 | 3530 | 3530 | 205 |
| 456 | 20230616 | 114200 | 2197976570 | 3525 | 3535 | 3540 | 3525 | 4253 |
| 457 | 20230616 | 114100 | 2182962710 | 3535 | 3535 | 3535 | 3535 | 1409 |
| 458 | 20230616 | 114000 | 2177981895 | 3535 | 3535 | 3540 | 3535 | 371 |
| 459 | 20230616 | 113900 | 2176670360 | 3540 | 3540 | 3540 | 3535 | 401 |
| 460 | 20230616 | 113800 | 2175252320 | 3535 | 3535 | 3535 | 3535 | 1087 |
| 461 | 20230616 | 113700 | 2171409775 | 3540 | 3540 | 3540 | 3540 | 5 |
| 462 | 20230616 | 113600 | 2171392075 | 3540 | 3540 | 3540 | 3540 | 164 |
| 463 | 20230616 | 113500 | 2170811515 | 3540 | 3540 | 3540 | 3540 | 2214 |
| 464 | 20230616 | 113400 | 2162973955 | 3545 | 3545 | 3545 | 3545 | 1 |
| 465 | 20230616 | 113300 | 2162970410 | 3540 | 3540 | 3540 | 3540 | 2027 |
| 466 | 20230616 | 113200 | 2155794830 | 3540 | 3540 | 3545 | 3540 | 5045 |
| 467 | 20230616 | 113100 | 2137935380 | 3540 | 3540 | 3540 | 3540 | 200 |
| 468 | 20230616 | 113000 | 2137227380 | 3545 | 3545 | 3545 | 3545 | 1366 |
| 469 | 20230616 | 112900 | 2132384910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 470 | 20230616 | 112800 | 2132384910 | 3545 | 3545 | 3545 | 3545 | 0 |
| 471 | 20230616 | 112700 | 2132384910 | 3545 | 3545 | 3545 | 3545 | 104 |
| 472 | 20230616 | 112600 | 2132016230 | 3545 | 3545 | 3545 | 3545 | 305 |
| 473 | 20230616 | 112500 | 2130935005 | 3540 | 3540 | 3540 | 3540 | 595 |
| 474 | 20230616 | 112400 | 2128828705 | 3540 | 3540 | 3540 | 3540 | 1216 |
| 475 | 20230616 | 112300 | 2124524065 | 3540 | 3540 | 3540 | 3540 | 170 |
| 476 | 20230616 | 112200 | 2123922265 | 3540 | 3540 | 3540 | 3540 | 607 |
| 477 | 20230616 | 112100 | 2121773485 | 3540 | 3540 | 3540 | 3540 | 1 |
| 478 | 20230616 | 112000 | 2121769945 | 3540 | 3540 | 3540 | 3540 | 0 |
| 479 | 20230616 | 111900 | 2121769945 | 3540 | 3540 | 3540 | 3540 | 2920 |
| 480 | 20230616 | 111800 | 2111433145 | 3540 | 3545 | 3545 | 3540 | 101 |
| 481 | 20230616 | 111700 | 2111075105 | 3545 | 3540 | 3545 | 3535 | 8730 |
| 482 | 20230616 | 111600 | 2080168775 | 3545 | 3545 | 3545 | 3545 | 1147 |
| 483 | 20230616 | 111500 | 2076102660 | 3545 | 3545 | 3545 | 3545 | 192 |
| 484 | 20230616 | 111400 | 2075422020 | 3545 | 3545 | 3545 | 3545 | 530 |
| 485 | 20230616 | 111300 | 2073543170 | 3545 | 3550 | 3550 | 3545 | 4902 |
| 486 | 20230616 | 111200 | 2056165080 | 3550 | 3550 | 3550 | 3550 | 105 |
| 487 | 20230616 | 111100 | 2055792330 | 3550 | 3555 | 3555 | 3545 | 1509 |
| 488 | 20230616 | 111000 | 2050434895 | 3545 | 3560 | 3560 | 3545 | 101 |
| 489 | 20230616 | 110900 | 2050076835 | 3540 | 3540 | 3540 | 3540 | 0 |
| 490 | 20230616 | 110800 | 2050076835 | 3540 | 3540 | 3545 | 3540 | 3597 |
| 491 | 20230616 | 110700 | 2037340955 | 3540 | 3540 | 3560 | 3540 | 1310 |
| 492 | 20230616 | 110600 | 2032703535 | 3540 | 3555 | 3555 | 3540 | 21977 |
| 493 | 20230616 | 110500 | 1954841865 | 3555 | 3560 | 3560 | 3555 | 1722 |
| 494 | 20230616 | 110400 | 1948714910 | 3560 | 3560 | 3560 | 3560 | 1006 |
| 495 | 20230616 | 110300 | 1945133550 | 3560 | 3560 | 3560 | 3555 | 810 |
| 496 | 20230616 | 110200 | 1942250200 | 3560 | 3560 | 3560 | 3560 | 30 |
| 497 | 20230616 | 110100 | 1942143400 | 3555 | 3555 | 3555 | 3555 | 383 |
| 498 | 20230616 | 110000 | 1940781835 | 3560 | 3560 | 3560 | 3560 | 32 |
| 499 | 20230616 | 105900 | 1940667915 | 3560 | 3555 | 3560 | 3555 | 409 |
| 500 | 20230616 | 105800 | 1939212375 | 3555 | 3555 | 3555 | 3555 | 2000 |
| 501 | 20230616 | 105700 | 1932102375 | 3555 | 3555 | 3555 | 3555 | 351 |
| 502 | 20230616 | 105600 | 1930854570 | 3555 | 3560 | 3565 | 3555 | 2706 |
| 503 | 20230616 | 105500 | 1921225595 | 3565 | 3565 | 3565 | 3560 | 316 |
| 504 | 20230616 | 105400 | 1920099150 | 3565 | 3560 | 3565 | 3555 | 293 |
| 505 | 20230616 | 105300 | 1919056350 | 3560 | 3565 | 3565 | 3560 | 1817 |
| 506 | 20230616 | 105200 | 1912587690 | 3565 | 3580 | 3580 | 3560 | 1002 |
| 507 | 20230616 | 105100 | 1909018225 | 3580 | 3580 | 3585 | 3580 | 1217 |
| 508 | 20230616 | 105000 | 1904661145 | 3580 | 3545 | 3580 | 3545 | 49182 |
| 509 | 20230616 | 104900 | 1729224780 | 3545 | 3545 | 3545 | 3545 | 1423 |
| 510 | 20230616 | 104800 | 1724180245 | 3545 | 3545 | 3545 | 3545 | 985 |
| 511 | 20230616 | 104700 | 1720688420 | 3545 | 3550 | 3550 | 3545 | 555 |
| 512 | 20230616 | 104600 | 1718720920 | 3550 | 3550 | 3550 | 3550 | 878 |
| 513 | 20230616 | 104500 | 1715604020 | 3550 | 3550 | 3550 | 3550 | 495 |
| 514 | 20230616 | 104400 | 1713846770 | 3550 | 3550 | 3550 | 3550 | 602 |
| 515 | 20230616 | 104300 | 1711709670 | 3550 | 3545 | 3550 | 3545 | 655 |
| 516 | 20230616 | 104200 | 1709384670 | 3540 | 3540 | 3540 | 3540 | 402 |
| 517 | 20230616 | 104100 | 1707961590 | 3540 | 3550 | 3550 | 3540 | 4269 |
| 518 | 20230616 | 104000 | 1692831760 | 3550 | 3545 | 3550 | 3545 | 486 |
| 519 | 20230616 | 103900 | 1691108825 | 3550 | 3550 | 3550 | 3550 | 278 |
| 520 | 20230616 | 103800 | 1690121925 | 3550 | 3550 | 3550 | 3550 | 575 |
| 521 | 20230616 | 103700 | 1688080675 | 3550 | 3550 | 3550 | 3545 | 1449 |
| 522 | 20230616 | 103600 | 1682937225 | 3550 | 3550 | 3550 | 3550 | 78 |
| 523 | 20230616 | 103500 | 1682660325 | 3550 | 3550 | 3550 | 3550 | 180 |
| 524 | 20230616 | 103400 | 1682021325 | 3550 | 3550 | 3550 | 3550 | 101 |
| 525 | 20230616 | 103300 | 1681662775 | 3540 | 3540 | 3540 | 3540 | 0 |
| 526 | 20230616 | 103200 | 1681662775 | 3540 | 3535 | 3540 | 3535 | 6705 |
| 527 | 20230616 | 103100 | 1657928850 | 3535 | 3545 | 3545 | 3535 | 2031 |
| 528 | 20230616 | 103000 | 1650736320 | 3550 | 3550 | 3550 | 3550 | 3 |
| 529 | 20230616 | 102900 | 1650725670 | 3550 | 3545 | 3550 | 3545 | 173 |
| 530 | 20230616 | 102800 | 1650112265 | 3545 | 3545 | 3545 | 3545 | 4 |
| 531 | 20230616 | 102700 | 1650098085 | 3545 | 3540 | 3545 | 3540 | 4949 |
| 532 | 20230616 | 102600 | 1632578615 | 3540 | 3540 | 3540 | 3535 | 4485 |
| 533 | 20230616 | 102500 | 1616719055 | 3540 | 3540 | 3540 | 3540 | 1948 |
| 534 | 20230616 | 102400 | 1609823135 | 3530 | 3555 | 3555 | 3530 | 9413 |
| 535 | 20230616 | 102300 | 1576463680 | 3555 | 3555 | 3555 | 3555 | 527 |
| 536 | 20230616 | 102200 | 1574590195 | 3555 | 3555 | 3555 | 3550 | 1851 |
| 537 | 20230616 | 102100 | 1568010125 | 3560 | 3555 | 3560 | 3550 | 1416 |
| 538 | 20230616 | 102000 | 1562976320 | 3555 | 3560 | 3560 | 3555 | 135 |
| 539 | 20230616 | 101900 | 1562496375 | 3560 | 3560 | 3560 | 3560 | 2000 |
| 540 | 20230616 | 101800 | 1555376375 | 3565 | 3555 | 3565 | 3550 | 1587 |
| 541 | 20230616 | 101700 | 1549731395 | 3555 | 3565 | 3570 | 3555 | 1827 |
| 542 | 20230616 | 101600 | 1543217390 | 3565 | 3580 | 3580 | 3565 | 4075 |
| 543 | 20230616 | 101500 | 1528667430 | 3580 | 3560 | 3580 | 3560 | 4242 |
| 544 | 20230616 | 101400 | 1513514790 | 3560 | 3550 | 3560 | 3550 | 6425 |
| 545 | 20230616 | 101300 | 1490647000 | 3550 | 3535 | 3550 | 3535 | 1549 |
| 546 | 20230616 | 101200 | 1485164120 | 3540 | 3545 | 3550 | 3540 | 7412 |
| 547 | 20230616 | 101100 | 1458893645 | 3550 | 3550 | 3550 | 3550 | 93 |
| 548 | 20230616 | 101000 | 1458563495 | 3550 | 3550 | 3550 | 3550 | 5668 |
| 549 | 20230616 | 100900 | 1438442095 | 3560 | 3560 | 3560 | 3560 | 0 |
| 550 | 20230616 | 100800 | 1438442095 | 3560 | 3560 | 3560 | 3545 | 1400 |
| 551 | 20230616 | 100700 | 1433477870 | 3565 | 3550 | 3565 | 3550 | 6685 |
| 552 | 20230616 | 100600 | 1409746105 | 3550 | 3560 | 3560 | 3550 | 2300 |
| 553 | 20230616 | 100500 | 1401567690 | 3550 | 3565 | 3565 | 3550 | 5329 |
| 554 | 20230616 | 100400 | 1382606575 | 3565 | 3565 | 3570 | 3565 | 5715 |
| 555 | 20230616 | 100300 | 1362232560 | 3565 | 3565 | 3570 | 3565 | 2174 |
| 556 | 20230616 | 100200 | 1354477250 | 3570 | 3565 | 3570 | 3565 | 1241 |
| 557 | 20230616 | 100100 | 1350052950 | 3565 | 3570 | 3580 | 3565 | 5106 |
| 558 | 20230616 | 100000 | 1331823640 | 3565 | 3555 | 3565 | 3555 | 7407 |
| 559 | 20230616 | 095900 | 1305462410 | 3555 | 3550 | 3555 | 3550 | 10678 |
| 560 | 20230616 | 095800 | 1267554005 | 3550 | 3550 | 3550 | 3545 | 2277 |
| 561 | 20230616 | 095700 | 1259470975 | 3550 | 3540 | 3550 | 3540 | 3723 |
| 562 | 20230616 | 095600 | 1246274670 | 3540 | 3535 | 3540 | 3535 | 718 |
| 563 | 20230616 | 095500 | 1243732955 | 3510 | 3505 | 3535 | 3505 | 6934 |
| 564 | 20230616 | 095400 | 1219258840 | 3520 | 3505 | 3520 | 3500 | 2804 |
| 565 | 20230616 | 095300 | 1209431205 | 3520 | 3520 | 3525 | 3520 | 2125 |
| 566 | 20230616 | 095200 | 1201943625 | 3520 | 3500 | 3520 | 3500 | 8700 |
| 567 | 20230616 | 095100 | 1171371345 | 3495 | 3500 | 3500 | 3495 | 5436 |
| 568 | 20230616 | 095000 | 1152347845 | 3500 | 3495 | 3500 | 3495 | 14886 |
| 569 | 20230616 | 094900 | 1100264360 | 3500 | 3505 | 3510 | 3495 | 3022 |
| 570 | 20230616 | 094800 | 1089687215 | 3510 | 3505 | 3510 | 3505 | 1270 |
| 571 | 20230616 | 094700 | 1085234865 | 3505 | 3505 | 3505 | 3505 | 293 |
| 572 | 20230616 | 094600 | 1084207900 | 3505 | 3515 | 3515 | 3505 | 1525 |
| 573 | 20230616 | 094500 | 1078862765 | 3505 | 3505 | 3510 | 3505 | 659 |
| 574 | 20230616 | 094400 | 1076552930 | 3515 | 3520 | 3520 | 3505 | 573 |
| 575 | 20230616 | 094300 | 1074540600 | 3520 | 3505 | 3520 | 3500 | 2647 |
| 576 | 20230616 | 094200 | 1065252365 | 3505 | 3505 | 3510 | 3505 | 1012 |
| 577 | 20230616 | 094100 | 1061705280 | 3505 | 3505 | 3505 | 3505 | 1790 |
| 578 | 20230616 | 094000 | 1055431330 | 3505 | 3510 | 3510 | 3505 | 371 |
| 579 | 20230616 | 093900 | 1054130820 | 3510 | 3510 | 3510 | 3510 | 362 |
| 580 | 20230616 | 093800 | 1052860200 | 3500 | 3495 | 3500 | 3495 | 3046 |
| 581 | 20230616 | 093700 | 1042208935 | 3495 | 3505 | 3505 | 3495 | 1622 |
| 582 | 20230616 | 093600 | 1036538475 | 3505 | 3505 | 3515 | 3505 | 3180 |
| 583 | 20230616 | 093500 | 1025378810 | 3505 | 3505 | 3505 | 3500 | 3628 |
| 584 | 20230616 | 093400 | 1012667170 | 3500 | 3510 | 3510 | 3500 | 1589 |
| 585 | 20230616 | 093300 | 1007093390 | 3505 | 3505 | 3505 | 3490 | 4330 |
| 586 | 20230616 | 093200 | 991939260 | 3505 | 3500 | 3505 | 3500 | 1619 |
| 587 | 20230616 | 093100 | 986271055 | 3500 | 3485 | 3500 | 3485 | 1711 |
| 588 | 20230616 | 093000 | 980301730 | 3485 | 3465 | 3485 | 3465 | 14633 |
| 589 | 20230616 | 092900 | 929543900 | 3470 | 3475 | 3475 | 3465 | 5261 |
| 590 | 20230616 | 092800 | 911292600 | 3475 | 3480 | 3480 | 3475 | 1558 |
| 591 | 20230616 | 092700 | 905877050 | 3475 | 3455 | 3480 | 3455 | 14366 |
| 592 | 20230616 | 092600 | 856103575 | 3455 | 3460 | 3460 | 3455 | 1533 |
| 593 | 20230616 | 092500 | 850801185 | 3460 | 3465 | 3465 | 3455 | 11950 |
| 594 | 20230616 | 092400 | 809479115 | 3465 | 3465 | 3470 | 3465 | 3083 |
| 595 | 20230616 | 092300 | 798796005 | 3465 | 3475 | 3480 | 3465 | 13842 |
| 596 | 20230616 | 092200 | 750744260 | 3480 | 3475 | 3480 | 3470 | 2368 |
| 597 | 20230616 | 092100 | 742508010 | 3480 | 3480 | 3480 | 3470 | 18466 |
| 598 | 20230616 | 092000 | 678377965 | 3475 | 3495 | 3495 | 3475 | 18768 |
| 599 | 20230616 | 091900 | 612964190 | 3495 | 3510 | 3510 | 3495 | 31805 |
| 600 | 20230616 | 091800 | 501581475 | 3510 | 3510 | 3510 | 3510 | 2452 |
| 601 | 20230616 | 091700 | 492974955 | 3510 | 3510 | 3515 | 3505 | 4431 |
| 602 | 20230616 | 091600 | 477436825 | 3510 | 3515 | 3515 | 3505 | 24392 |
| 603 | 20230616 | 091500 | 391784450 | 3515 | 3525 | 3525 | 3515 | 2126 |
| 604 | 20230616 | 091400 | 384303815 | 3525 | 3525 | 3525 | 3520 | 1599 |
| 605 | 20230616 | 091300 | 378673480 | 3525 | 3535 | 3535 | 3525 | 492 |
| 606 | 20230616 | 091200 | 376934360 | 3540 | 3520 | 3540 | 3520 | 4922 |
| 607 | 20230616 | 091100 | 359605240 | 3540 | 3525 | 3540 | 3510 | 9149 |
| 608 | 20230616 | 091000 | 327401285 | 3525 | 3515 | 3525 | 3510 | 5655 |
| 609 | 20230616 | 090900 | 307505950 | 3520 | 3530 | 3530 | 3520 | 5021 |
| 610 | 20230616 | 090800 | 289825165 | 3520 | 3520 | 3530 | 3515 | 16267 |
| 611 | 20230616 | 090700 | 232474145 | 3520 | 3515 | 3530 | 3515 | 3228 |
| 612 | 20230616 | 090600 | 221126365 | 3515 | 3535 | 3535 | 3515 | 965 |
| 613 | 20230616 | 090500 | 217732580 | 3515 | 3530 | 3545 | 3515 | 21458 |
| 614 | 20230616 | 090400 | 142072095 | 3530 | 3520 | 3545 | 3520 | 3223 |
| 615 | 20230616 | 090300 | 130692230 | 3530 | 3520 | 3530 | 3515 | 2724 |
| 616 | 20230616 | 090200 | 121106150 | 3520 | 3520 | 3525 | 3515 | 9188 |
| 617 | 20230616 | 090100 | 88769885 | 3520 | 3535 | 3535 | 3520 | 19614 |
| 618 | 20230616 | 090000 | 19602450 | 3535 | 3540 | 3545 | 3535 | 5538 |