29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 185200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 26459 |
| 3 | 20230612 | 185100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20230612 | 185000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20230612 | 184900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20230612 | 184800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20230612 | 184700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20230612 | 184600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20230612 | 184500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20230612 | 184400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20230612 | 184300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20230612 | 184200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20230612 | 184100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20230612 | 184000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20230612 | 183900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20230612 | 183800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20230612 | 183700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20230612 | 183600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20230612 | 183500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20230612 | 183400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20230612 | 183300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20230612 | 183200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20230612 | 183100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20230612 | 183000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20230612 | 182900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20230612 | 182800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20230612 | 182700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20230612 | 182600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20230612 | 182500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20230612 | 182400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20230612 | 182300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20230612 | 182200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 26459 |
| 33 | 20230612 | 182100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20230612 | 182000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20230612 | 181900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20230612 | 181800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20230612 | 181700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20230612 | 181600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20230612 | 181500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20230612 | 181400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20230612 | 181300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20230612 | 181200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20230612 | 181100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20230612 | 181000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20230612 | 180900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20230612 | 180800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20230612 | 180700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20230612 | 180600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20230612 | 180500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20230612 | 180400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20230612 | 180300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20230612 | 180200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20230612 | 180100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20230612 | 180000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20230612 | 175900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20230612 | 175800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20230612 | 175700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20230612 | 175600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20230612 | 175500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20230612 | 175400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20230612 | 175300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20230612 | 175200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 26459 |
| 63 | 20230612 | 175100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20230612 | 175000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20230612 | 174900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20230612 | 174800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20230612 | 174700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20230612 | 174600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20230612 | 174500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20230612 | 174400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20230612 | 174300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20230612 | 174200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20230612 | 174100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20230612 | 174000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20230612 | 173900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20230612 | 173800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20230612 | 173700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20230612 | 173600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20230612 | 173500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20230612 | 173400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20230612 | 173300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20230612 | 173200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20230612 | 173100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20230612 | 173000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20230612 | 172900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20230612 | 172800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20230612 | 172700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20230612 | 172600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20230612 | 172500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20230612 | 172400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20230612 | 172300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20230612 | 172200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 26459 |
| 93 | 20230612 | 172100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20230612 | 172000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20230612 | 171900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20230612 | 171800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20230612 | 171700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20230612 | 171600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20230612 | 171500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20230612 | 171400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20230612 | 171300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20230612 | 171200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20230612 | 171100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20230612 | 171000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20230612 | 170900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20230612 | 170800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20230612 | 170700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20230612 | 170600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20230612 | 170500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20230612 | 170400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20230612 | 170300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20230612 | 170200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20230612 | 170100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20230612 | 170000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20230612 | 165900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20230612 | 165800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20230612 | 165700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20230612 | 165600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20230612 | 165500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20230612 | 165400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20230612 | 165300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20230612 | 165200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 26459 |
| 123 | 20230612 | 165100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20230612 | 165000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20230612 | 164900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20230612 | 164800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20230612 | 164700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20230612 | 164600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20230612 | 164500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20230612 | 164400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20230612 | 164300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20230612 | 164200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20230612 | 164100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20230612 | 164000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20230612 | 163900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20230612 | 163800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20230612 | 163700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20230612 | 163600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20230612 | 163500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20230612 | 163400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20230612 | 163300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20230612 | 163200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20230612 | 163100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20230612 | 163000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20230612 | 162900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20230612 | 162800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20230612 | 162700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20230612 | 162600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20230612 | 162500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20230612 | 162400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20230612 | 162300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20230612 | 162200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 26459 |
| 153 | 20230612 | 162100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20230612 | 162000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20230612 | 161900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20230612 | 161800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20230612 | 161700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20230612 | 161600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20230612 | 161500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20230612 | 161400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20230612 | 161300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20230612 | 161200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20230612 | 161100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20230612 | 161000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20230612 | 160900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20230612 | 160800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20230612 | 160700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20230612 | 160600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20230612 | 160500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20230612 | 160400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20230612 | 160300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20230612 | 160200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20230612 | 160100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20230612 | 160000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20230612 | 155900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20230612 | 155800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20230612 | 155700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20230612 | 155600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20230612 | 155500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20230612 | 155400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20230612 | 155300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20230612 | 155200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 26459 |
| 183 | 20230612 | 155100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20230612 | 155000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20230612 | 154900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20230612 | 154800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20230612 | 154700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20230612 | 154600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20230612 | 154500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20230612 | 154400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20230612 | 154300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20230612 | 154200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20230612 | 154100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20230612 | 154000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20230612 | 153900 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20230612 | 153800 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20230612 | 153700 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20230612 | 153600 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20230612 | 153500 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20230612 | 153400 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20230612 | 153300 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20230612 | 153200 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20230612 | 153100 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20230612 | 153000 | 2882493660 | 3690 | 3690 | 3690 | 3690 | 26459 |
| 205 | 20230612 | 152900 | 2784859950 | 3695 | 3695 | 3695 | 3695 | 0 |
| 206 | 20230612 | 152800 | 2784859950 | 3695 | 3695 | 3695 | 3695 | 0 |
| 207 | 20230612 | 152700 | 2784859950 | 3695 | 3695 | 3695 | 3695 | 0 |
| 208 | 20230612 | 152600 | 2784859950 | 3695 | 3695 | 3695 | 3695 | 0 |
| 209 | 20230612 | 152500 | 2784859950 | 3695 | 3695 | 3695 | 3695 | 0 |
| 210 | 20230612 | 152400 | 2784859950 | 3695 | 3695 | 3695 | 3695 | 0 |
| 211 | 20230612 | 152300 | 2784859950 | 3695 | 3695 | 3695 | 3695 | 0 |
| 212 | 20230612 | 152200 | 2784859950 | 3695 | 3695 | 3695 | 3695 | 0 |
| 213 | 20230612 | 152100 | 2784859950 | 3695 | 3695 | 3695 | 3695 | 0 |
| 214 | 20230612 | 152000 | 2784859950 | 3695 | 3695 | 3695 | 3695 | 0 |
| 215 | 20230612 | 151900 | 2784859950 | 3695 | 3690 | 3695 | 3690 | 5943 |
| 216 | 20230612 | 151800 | 2762922700 | 3695 | 3690 | 3695 | 3690 | 5610 |
| 217 | 20230612 | 151700 | 2742208410 | 3695 | 3690 | 3700 | 3690 | 1627 |
| 218 | 20230612 | 151600 | 2736191730 | 3690 | 3690 | 3695 | 3690 | 4441 |
| 219 | 20230612 | 151500 | 2719789395 | 3695 | 3690 | 3695 | 3690 | 1342 |
| 220 | 20230612 | 151400 | 2714833230 | 3695 | 3690 | 3695 | 3690 | 4348 |
| 221 | 20230612 | 151300 | 2698768765 | 3695 | 3700 | 3700 | 3690 | 13548 |
| 222 | 20230612 | 151200 | 2648707225 | 3700 | 3695 | 3700 | 3695 | 616 |
| 223 | 20230612 | 151100 | 2646428080 | 3700 | 3695 | 3700 | 3695 | 909 |
| 224 | 20230612 | 151000 | 2643066290 | 3700 | 3695 | 3700 | 3695 | 1023 |
| 225 | 20230612 | 150900 | 2639281380 | 3695 | 3690 | 3700 | 3690 | 1441 |
| 226 | 20230612 | 150800 | 2633955405 | 3695 | 3700 | 3700 | 3695 | 5474 |
| 227 | 20230612 | 150700 | 2613727855 | 3695 | 3700 | 3700 | 3695 | 2042 |
| 228 | 20230612 | 150600 | 2606182545 | 3695 | 3695 | 3700 | 3695 | 2104 |
| 229 | 20230612 | 150500 | 2598407810 | 3695 | 3695 | 3700 | 3695 | 1307 |
| 230 | 20230612 | 150400 | 2593572125 | 3700 | 3695 | 3700 | 3695 | 50 |
| 231 | 20230612 | 150300 | 2593387220 | 3700 | 3700 | 3705 | 3695 | 2000 |
| 232 | 20230612 | 150200 | 2585992240 | 3695 | 3695 | 3695 | 3695 | 7 |
| 233 | 20230612 | 150100 | 2585966375 | 3695 | 3700 | 3705 | 3695 | 49 |
| 234 | 20230612 | 150000 | 2585785025 | 3700 | 3695 | 3710 | 3695 | 2628 |
| 235 | 20230612 | 145900 | 2576057265 | 3695 | 3700 | 3710 | 3695 | 4634 |
| 236 | 20230612 | 145800 | 2558880840 | 3700 | 3700 | 3700 | 3700 | 1595 |
| 237 | 20230612 | 145700 | 2552979340 | 3695 | 3695 | 3700 | 3695 | 325 |
| 238 | 20230612 | 145600 | 2551776865 | 3700 | 3700 | 3700 | 3695 | 527 |
| 239 | 20230612 | 145500 | 2549827285 | 3700 | 3695 | 3700 | 3695 | 130 |
| 240 | 20230612 | 145400 | 2549346305 | 3695 | 3695 | 3700 | 3695 | 29 |
| 241 | 20230612 | 145300 | 2549239140 | 3700 | 3695 | 3700 | 3690 | 754 |
| 242 | 20230612 | 145200 | 2546453885 | 3690 | 3690 | 3695 | 3690 | 1032 |
| 243 | 20230612 | 145100 | 2542640805 | 3690 | 3695 | 3695 | 3690 | 514 |
| 244 | 20230612 | 145000 | 2540741630 | 3690 | 3695 | 3695 | 3690 | 573 |
| 245 | 20230612 | 144900 | 2538626200 | 3690 | 3695 | 3695 | 3690 | 321 |
| 246 | 20230612 | 144800 | 2537440135 | 3695 | 3695 | 3695 | 3690 | 33 |
| 247 | 20230612 | 144700 | 2537318225 | 3695 | 3695 | 3695 | 3690 | 1777 |
| 248 | 20230612 | 144600 | 2530752325 | 3690 | 3690 | 3695 | 3690 | 2019 |
| 249 | 20230612 | 144500 | 2523292160 | 3690 | 3695 | 3695 | 3690 | 103 |
| 250 | 20230612 | 144400 | 2522912040 | 3690 | 3690 | 3695 | 3690 | 616 |
| 251 | 20230612 | 144300 | 2520635975 | 3690 | 3690 | 3695 | 3690 | 521 |
| 252 | 20230612 | 144200 | 2518710985 | 3690 | 3690 | 3690 | 3690 | 233 |
| 253 | 20230612 | 144100 | 2517851215 | 3695 | 3695 | 3695 | 3690 | 2101 |
| 254 | 20230612 | 144000 | 2510088075 | 3695 | 3690 | 3695 | 3690 | 844 |
| 255 | 20230612 | 143900 | 2506973690 | 3690 | 3695 | 3695 | 3690 | 8 |
| 256 | 20230612 | 143800 | 2506944135 | 3695 | 3690 | 3695 | 3690 | 421 |
| 257 | 20230612 | 143700 | 2505390575 | 3695 | 3695 | 3695 | 3690 | 113 |
| 258 | 20230612 | 143600 | 2504973530 | 3695 | 3690 | 3695 | 3690 | 195 |
| 259 | 20230612 | 143500 | 2504253865 | 3690 | 3695 | 3695 | 3690 | 14 |
| 260 | 20230612 | 143400 | 2504202180 | 3690 | 3690 | 3695 | 3690 | 85 |
| 261 | 20230612 | 143300 | 2503888520 | 3695 | 3690 | 3695 | 3690 | 167 |
| 262 | 20230612 | 143200 | 2503271490 | 3695 | 3695 | 3695 | 3690 | 353 |
| 263 | 20230612 | 143100 | 2501968885 | 3690 | 3690 | 3690 | 3690 | 8 |
| 264 | 20230612 | 143000 | 2501939365 | 3695 | 3700 | 3700 | 3690 | 1497 |
| 265 | 20230612 | 142900 | 2496413780 | 3700 | 3700 | 3700 | 3695 | 678 |
| 266 | 20230612 | 142800 | 2493905210 | 3695 | 3695 | 3695 | 3690 | 343 |
| 267 | 20230612 | 142700 | 2492637830 | 3695 | 3690 | 3695 | 3690 | 973 |
| 268 | 20230612 | 142600 | 2489042640 | 3695 | 3695 | 3695 | 3690 | 3221 |
| 269 | 20230612 | 142500 | 2477142070 | 3695 | 3690 | 3695 | 3690 | 1014 |
| 270 | 20230612 | 142400 | 2473396905 | 3690 | 3685 | 3690 | 3685 | 615 |
| 271 | 20230612 | 142300 | 2471128020 | 3685 | 3690 | 3695 | 3685 | 2546 |
| 272 | 20230612 | 142200 | 2461732960 | 3690 | 3685 | 3695 | 3685 | 1927 |
| 273 | 20230612 | 142100 | 2454624310 | 3690 | 3685 | 3690 | 3685 | 6801 |
| 274 | 20230612 | 142000 | 2429559470 | 3685 | 3685 | 3690 | 3685 | 5118 |
| 275 | 20230612 | 141900 | 2410697915 | 3690 | 3695 | 3700 | 3685 | 14796 |
| 276 | 20230612 | 141800 | 2356096100 | 3695 | 3705 | 3705 | 3695 | 2160 |
| 277 | 20230612 | 141700 | 2348112685 | 3705 | 3700 | 3705 | 3700 | 4451 |
| 278 | 20230612 | 141600 | 2331621735 | 3700 | 3695 | 3705 | 3695 | 3268 |
| 279 | 20230612 | 141500 | 2319530435 | 3700 | 3700 | 3700 | 3695 | 950 |
| 280 | 20230612 | 141400 | 2316015440 | 3700 | 3695 | 3700 | 3695 | 3455 |
| 281 | 20230612 | 141300 | 2303231980 | 3695 | 3700 | 3700 | 3695 | 44 |
| 282 | 20230612 | 141200 | 2303069280 | 3695 | 3700 | 3700 | 3695 | 11 |
| 283 | 20230612 | 141100 | 2303028620 | 3695 | 3695 | 3700 | 3695 | 40 |
| 284 | 20230612 | 141000 | 2302880710 | 3695 | 3700 | 3700 | 3695 | 115 |
| 285 | 20230612 | 140900 | 2302455285 | 3700 | 3695 | 3700 | 3695 | 12 |
| 286 | 20230612 | 140800 | 2302410915 | 3695 | 3700 | 3700 | 3690 | 19201 |
| 287 | 20230612 | 140700 | 2231463540 | 3695 | 3695 | 3700 | 3695 | 12 |
| 288 | 20230612 | 140600 | 2231419195 | 3700 | 3695 | 3700 | 3695 | 6 |
| 289 | 20230612 | 140500 | 2231397020 | 3700 | 3700 | 3700 | 3695 | 814 |
| 290 | 20230612 | 140400 | 2228385255 | 3700 | 3700 | 3700 | 3700 | 224 |
| 291 | 20230612 | 140300 | 2227556455 | 3695 | 3700 | 3700 | 3695 | 161 |
| 292 | 20230612 | 140200 | 2226960780 | 3700 | 3695 | 3700 | 3695 | 158 |
| 293 | 20230612 | 140100 | 2226376310 | 3700 | 3695 | 3700 | 3695 | 1180 |
| 294 | 20230612 | 140000 | 2222010375 | 3695 | 3695 | 3700 | 3695 | 452 |
| 295 | 20230612 | 135900 | 2220340230 | 3695 | 3695 | 3700 | 3695 | 443 |
| 296 | 20230612 | 135800 | 2218701655 | 3700 | 3695 | 3700 | 3695 | 1394 |
| 297 | 20230612 | 135700 | 2213545385 | 3700 | 3695 | 3700 | 3695 | 623 |
| 298 | 20230612 | 135600 | 2211240660 | 3700 | 3695 | 3700 | 3695 | 22 |
| 299 | 20230612 | 135500 | 2211159355 | 3700 | 3695 | 3700 | 3695 | 14 |
| 300 | 20230612 | 135400 | 2211107615 | 3695 | 3700 | 3700 | 3695 | 383 |
| 301 | 20230612 | 135300 | 2209690620 | 3700 | 3700 | 3700 | 3695 | 16 |
| 302 | 20230612 | 135200 | 2209631450 | 3700 | 3700 | 3700 | 3695 | 1484 |
| 303 | 20230612 | 135100 | 2204142080 | 3695 | 3700 | 3705 | 3695 | 8968 |
| 304 | 20230612 | 135000 | 2170965580 | 3700 | 3705 | 3705 | 3700 | 122 |
| 305 | 20230612 | 134900 | 2170514165 | 3705 | 3700 | 3705 | 3700 | 49 |
| 306 | 20230612 | 134800 | 2170332720 | 3700 | 3700 | 3705 | 3700 | 858 |
| 307 | 20230612 | 134700 | 2167158115 | 3705 | 3700 | 3705 | 3700 | 107 |
| 308 | 20230612 | 134600 | 2166761710 | 3705 | 3700 | 3705 | 3700 | 186 |
| 309 | 20230612 | 134500 | 2166072745 | 3700 | 3700 | 3705 | 3700 | 36 |
| 310 | 20230612 | 134400 | 2165939485 | 3700 | 3705 | 3705 | 3700 | 94 |
| 311 | 20230612 | 134300 | 2165591625 | 3700 | 3705 | 3705 | 3700 | 548 |
| 312 | 20230612 | 134200 | 2163561460 | 3705 | 3705 | 3705 | 3700 | 906 |
| 313 | 20230612 | 134100 | 2160209215 | 3700 | 3705 | 3705 | 3700 | 432 |
| 314 | 20230612 | 134000 | 2158608685 | 3705 | 3700 | 3705 | 3700 | 23 |
| 315 | 20230612 | 133900 | 2158523580 | 3705 | 3705 | 3705 | 3700 | 1015 |
| 316 | 20230612 | 133800 | 2154763090 | 3710 | 3710 | 3710 | 3705 | 240 |
| 317 | 20230612 | 133700 | 2153872750 | 3705 | 3710 | 3710 | 3705 | 248 |
| 318 | 20230612 | 133600 | 2152953805 | 3710 | 3705 | 3710 | 3705 | 23 |
| 319 | 20230612 | 133500 | 2152868515 | 3705 | 3710 | 3710 | 3705 | 305 |
| 320 | 20230612 | 133400 | 2151736985 | 3705 | 3700 | 3710 | 3700 | 2208 |
| 321 | 20230612 | 133300 | 2143554380 | 3700 | 3700 | 3705 | 3700 | 63 |
| 322 | 20230612 | 133200 | 2143321020 | 3705 | 3705 | 3705 | 3700 | 122 |
| 323 | 20230612 | 133100 | 2142869290 | 3700 | 3700 | 3700 | 3700 | 106 |
| 324 | 20230612 | 133000 | 2142477090 | 3700 | 3700 | 3705 | 3700 | 85 |
| 325 | 20230612 | 132900 | 2142162190 | 3705 | 3695 | 3705 | 3695 | 1195 |
| 326 | 20230612 | 132800 | 2137740885 | 3700 | 3700 | 3700 | 3695 | 7064 |
| 327 | 20230612 | 132700 | 2111604155 | 3700 | 3700 | 3705 | 3700 | 319 |
| 328 | 20230612 | 132600 | 2110423840 | 3700 | 3700 | 3700 | 3700 | 4 |
| 329 | 20230612 | 132500 | 2110409040 | 3705 | 3705 | 3705 | 3700 | 162 |
| 330 | 20230612 | 132400 | 2109808995 | 3705 | 3705 | 3705 | 3700 | 506 |
| 331 | 20230612 | 132300 | 2107934280 | 3700 | 3705 | 3705 | 3700 | 72 |
| 332 | 20230612 | 132200 | 2107667650 | 3705 | 3700 | 3705 | 3700 | 1492 |
| 333 | 20230612 | 132100 | 2102147215 | 3700 | 3705 | 3705 | 3700 | 89 |
| 334 | 20230612 | 132000 | 2101817500 | 3700 | 3700 | 3705 | 3700 | 430 |
| 335 | 20230612 | 131900 | 2100224390 | 3705 | 3700 | 3705 | 3700 | 282 |
| 336 | 20230612 | 131800 | 2099179675 | 3705 | 3700 | 3705 | 3700 | 160 |
| 337 | 20230612 | 131700 | 2098587160 | 3705 | 3700 | 3705 | 3700 | 46 |
| 338 | 20230612 | 131600 | 2098416855 | 3700 | 3705 | 3710 | 3700 | 495 |
| 339 | 20230612 | 131500 | 2096582860 | 3705 | 3705 | 3710 | 3705 | 665 |
| 340 | 20230612 | 131400 | 2094119030 | 3705 | 3705 | 3705 | 3700 | 22 |
| 341 | 20230612 | 131300 | 2094037550 | 3705 | 3700 | 3705 | 3700 | 378 |
| 342 | 20230612 | 131200 | 2092637080 | 3705 | 3705 | 3705 | 3700 | 2542 |
| 343 | 20230612 | 131100 | 2083228280 | 3705 | 3700 | 3710 | 3700 | 1015 |
| 344 | 20230612 | 131000 | 2079467640 | 3700 | 3705 | 3705 | 3700 | 296 |
| 345 | 20230612 | 130900 | 2078370985 | 3705 | 3700 | 3705 | 3700 | 11 |
| 346 | 20230612 | 130800 | 2078330265 | 3705 | 3705 | 3705 | 3705 | 32 |
| 347 | 20230612 | 130700 | 2078211705 | 3705 | 3700 | 3705 | 3700 | 316 |
| 348 | 20230612 | 130600 | 2077042475 | 3705 | 3700 | 3705 | 3700 | 37 |
| 349 | 20230612 | 130500 | 2076905565 | 3700 | 3700 | 3705 | 3700 | 20 |
| 350 | 20230612 | 130400 | 2076831560 | 3700 | 3700 | 3700 | 3700 | 3 |
| 351 | 20230612 | 130300 | 2076820460 | 3700 | 3705 | 3705 | 3700 | 593 |
| 352 | 20230612 | 130200 | 2074623410 | 3705 | 3705 | 3705 | 3700 | 336 |
| 353 | 20230612 | 130100 | 2073378545 | 3705 | 3700 | 3705 | 3700 | 1663 |
| 354 | 20230612 | 130000 | 2067225430 | 3700 | 3695 | 3700 | 3695 | 443 |
| 355 | 20230612 | 125900 | 2065586560 | 3695 | 3695 | 3700 | 3695 | 100 |
| 356 | 20230612 | 125800 | 2065216590 | 3695 | 3695 | 3700 | 3695 | 536 |
| 357 | 20230612 | 125700 | 2063235920 | 3700 | 3700 | 3700 | 3700 | 2006 |
| 358 | 20230612 | 125600 | 2055813720 | 3695 | 3695 | 3700 | 3695 | 40 |
| 359 | 20230612 | 125500 | 2055665745 | 3695 | 3695 | 3700 | 3695 | 21 |
| 360 | 20230612 | 125400 | 2055588140 | 3695 | 3695 | 3695 | 3695 | 117 |
| 361 | 20230612 | 125300 | 2055155825 | 3695 | 3695 | 3695 | 3695 | 114 |
| 362 | 20230612 | 125200 | 2054734595 | 3700 | 3695 | 3700 | 3695 | 2184 |
| 363 | 20230612 | 125100 | 2046664710 | 3700 | 3700 | 3700 | 3700 | 4 |
| 364 | 20230612 | 125000 | 2046649910 | 3705 | 3700 | 3705 | 3700 | 365 |
| 365 | 20230612 | 124900 | 2045299405 | 3700 | 3700 | 3700 | 3695 | 610 |
| 366 | 20230612 | 124800 | 2043042585 | 3695 | 3700 | 3700 | 3695 | 22 |
| 367 | 20230612 | 124700 | 2042961255 | 3700 | 3700 | 3700 | 3695 | 1671 |
| 368 | 20230612 | 124600 | 2036778895 | 3700 | 3700 | 3700 | 3700 | 181 |
| 369 | 20230612 | 124500 | 2036109195 | 3700 | 3700 | 3700 | 3695 | 244 |
| 370 | 20230612 | 124400 | 2035207235 | 3695 | 3695 | 3700 | 3695 | 47 |
| 371 | 20230612 | 124300 | 2035033540 | 3695 | 3700 | 3700 | 3695 | 497 |
| 372 | 20230612 | 124200 | 2033196585 | 3695 | 3695 | 3700 | 3695 | 570 |
| 373 | 20230612 | 124100 | 2031089880 | 3700 | 3700 | 3700 | 3695 | 33 |
| 374 | 20230612 | 124000 | 2030967790 | 3700 | 3700 | 3700 | 3700 | 212 |
| 375 | 20230612 | 123900 | 2030183390 | 3700 | 3695 | 3700 | 3695 | 797 |
| 376 | 20230612 | 123800 | 2027237130 | 3700 | 3695 | 3700 | 3695 | 47 |
| 377 | 20230612 | 123700 | 2027063415 | 3700 | 3695 | 3700 | 3695 | 678 |
| 378 | 20230612 | 123600 | 2024554865 | 3700 | 3700 | 3700 | 3695 | 595 |
| 379 | 20230612 | 123500 | 2022353470 | 3700 | 3700 | 3700 | 3695 | 102 |
| 380 | 20230612 | 123400 | 2021976455 | 3695 | 3700 | 3700 | 3695 | 2829 |
| 381 | 20230612 | 123300 | 2011510155 | 3700 | 3705 | 3705 | 3700 | 240 |
| 382 | 20230612 | 123200 | 2010621040 | 3700 | 3700 | 3700 | 3700 | 24 |
| 383 | 20230612 | 123100 | 2010532240 | 3700 | 3705 | 3705 | 3700 | 211 |
| 384 | 20230612 | 123000 | 2009751040 | 3705 | 3705 | 3705 | 3700 | 115 |
| 385 | 20230612 | 122900 | 2009324995 | 3705 | 3705 | 3705 | 3705 | 97 |
| 386 | 20230612 | 122800 | 2008965610 | 3705 | 3700 | 3705 | 3700 | 422 |
| 387 | 20230612 | 122700 | 2007402145 | 3705 | 3700 | 3705 | 3700 | 823 |
| 388 | 20230612 | 122600 | 2004352980 | 3700 | 3700 | 3700 | 3700 | 22 |
| 389 | 20230612 | 122500 | 2004271580 | 3705 | 3705 | 3705 | 3700 | 737 |
| 390 | 20230612 | 122400 | 2001541040 | 3705 | 3710 | 3710 | 3705 | 1719 |
| 391 | 20230612 | 122300 | 1995172125 | 3710 | 3705 | 3710 | 3705 | 31 |
| 392 | 20230612 | 122200 | 1995057265 | 3705 | 3705 | 3705 | 3705 | 7 |
| 393 | 20230612 | 122100 | 1995031330 | 3710 | 3710 | 3710 | 3705 | 54 |
| 394 | 20230612 | 122000 | 1994831105 | 3710 | 3705 | 3710 | 3705 | 28 |
| 395 | 20230612 | 121900 | 1994727350 | 3705 | 3710 | 3710 | 3705 | 36 |
| 396 | 20230612 | 121800 | 1994593815 | 3705 | 3705 | 3705 | 3705 | 51 |
| 397 | 20230612 | 121700 | 1994404860 | 3705 | 3700 | 3705 | 3700 | 12 |
| 398 | 20230612 | 121600 | 1994360450 | 3710 | 3705 | 3710 | 3700 | 107 |
| 399 | 20230612 | 121500 | 1993964490 | 3705 | 3705 | 3705 | 3700 | 183 |
| 400 | 20230612 | 121400 | 1993286510 | 3705 | 3710 | 3710 | 3705 | 1741 |
| 401 | 20230612 | 121300 | 1986833385 | 3710 | 3705 | 3710 | 3705 | 116 |
| 402 | 20230612 | 121200 | 1986403510 | 3715 | 3700 | 3715 | 3700 | 10264 |
| 403 | 20230612 | 121100 | 1948423695 | 3700 | 3695 | 3700 | 3695 | 2112 |
| 404 | 20230612 | 121000 | 1940619835 | 3695 | 3695 | 3695 | 3690 | 5590 |
| 405 | 20230612 | 120900 | 1919967130 | 3700 | 3700 | 3700 | 3695 | 35 |
| 406 | 20230612 | 120800 | 1919837775 | 3695 | 3700 | 3700 | 3695 | 846 |
| 407 | 20230612 | 120700 | 1916711745 | 3695 | 3695 | 3700 | 3695 | 1503 |
| 408 | 20230612 | 120600 | 1911158100 | 3695 | 3700 | 3700 | 3695 | 181 |
| 409 | 20230612 | 120500 | 1910488765 | 3700 | 3695 | 3705 | 3690 | 2545 |
| 410 | 20230612 | 120400 | 1901079860 | 3695 | 3700 | 3700 | 3695 | 3700 |
| 411 | 20230612 | 120300 | 1887402760 | 3700 | 3695 | 3700 | 3695 | 2050 |
| 412 | 20230612 | 120200 | 1879817840 | 3700 | 3710 | 3710 | 3700 | 3108 |
| 413 | 20230612 | 120100 | 1868315585 | 3710 | 3710 | 3710 | 3700 | 3749 |
| 414 | 20230612 | 120000 | 1854422350 | 3710 | 3705 | 3710 | 3705 | 238 |
| 415 | 20230612 | 115900 | 1853540555 | 3705 | 3705 | 3710 | 3705 | 287 |
| 416 | 20230612 | 115800 | 1852477210 | 3705 | 3705 | 3705 | 3705 | 37 |
| 417 | 20230612 | 115700 | 1852340125 | 3705 | 3710 | 3715 | 3705 | 225 |
| 418 | 20230612 | 115600 | 1851505145 | 3705 | 3710 | 3715 | 3705 | 1482 |
| 419 | 20230612 | 115500 | 1846006590 | 3710 | 3705 | 3710 | 3705 | 3 |
| 420 | 20230612 | 115400 | 1845995465 | 3710 | 3705 | 3710 | 3705 | 621 |
| 421 | 20230612 | 115300 | 1843692095 | 3710 | 3710 | 3710 | 3705 | 18 |
| 422 | 20230612 | 115200 | 1843625385 | 3705 | 3705 | 3705 | 3700 | 1307 |
| 423 | 20230612 | 115100 | 1838782970 | 3700 | 3700 | 3700 | 3700 | 4 |
| 424 | 20230612 | 115000 | 1838768170 | 3705 | 3700 | 3705 | 3700 | 695 |
| 425 | 20230612 | 114900 | 1836196665 | 3700 | 3700 | 3705 | 3695 | 1194 |
| 426 | 20230612 | 114800 | 1831779000 | 3700 | 3700 | 3705 | 3700 | 652 |
| 427 | 20230612 | 114700 | 1829366335 | 3705 | 3700 | 3705 | 3700 | 906 |
| 428 | 20230612 | 114600 | 1826014110 | 3700 | 3705 | 3705 | 3700 | 130 |
| 429 | 20230612 | 114500 | 1825533030 | 3705 | 3700 | 3705 | 3700 | 653 |
| 430 | 20230612 | 114400 | 1823116865 | 3710 | 3710 | 3710 | 3705 | 2599 |
| 431 | 20230612 | 114300 | 1813482200 | 3710 | 3710 | 3710 | 3705 | 102 |
| 432 | 20230612 | 114200 | 1813103790 | 3710 | 3700 | 3710 | 3700 | 640 |
| 433 | 20230612 | 114100 | 1810732565 | 3700 | 3705 | 3705 | 3700 | 104 |
| 434 | 20230612 | 114000 | 1810347330 | 3700 | 3700 | 3700 | 3700 | 590 |
| 435 | 20230612 | 113900 | 1808164330 | 3695 | 3700 | 3700 | 3695 | 327 |
| 436 | 20230612 | 113800 | 1806954460 | 3695 | 3695 | 3700 | 3695 | 2588 |
| 437 | 20230612 | 113700 | 1797380390 | 3695 | 3700 | 3700 | 3695 | 6247 |
| 438 | 20230612 | 113600 | 1774267100 | 3705 | 3705 | 3705 | 3700 | 305 |
| 439 | 20230612 | 113500 | 1773137680 | 3700 | 3700 | 3705 | 3700 | 120 |
| 440 | 20230612 | 113400 | 1772693170 | 3700 | 3705 | 3705 | 3700 | 102 |
| 441 | 20230612 | 113300 | 1772315275 | 3705 | 3705 | 3705 | 3705 | 655 |
| 442 | 20230612 | 113200 | 1769888500 | 3705 | 3700 | 3705 | 3700 | 1113 |
| 443 | 20230612 | 113100 | 1765766035 | 3705 | 3700 | 3705 | 3700 | 2870 |
| 444 | 20230612 | 113000 | 1755141325 | 3700 | 3715 | 3715 | 3700 | 14452 |
| 445 | 20230612 | 112900 | 1701593875 | 3710 | 3710 | 3715 | 3710 | 221 |
| 446 | 20230612 | 112800 | 1700773400 | 3715 | 3715 | 3715 | 3710 | 123 |
| 447 | 20230612 | 112700 | 1700316465 | 3715 | 3715 | 3720 | 3715 | 2755 |
| 448 | 20230612 | 112600 | 1690081635 | 3715 | 3720 | 3720 | 3715 | 2383 |
| 449 | 20230612 | 112500 | 1681226995 | 3720 | 3730 | 3730 | 3715 | 2441 |
| 450 | 20230612 | 112400 | 1672146845 | 3730 | 3725 | 3730 | 3725 | 3380 |
| 451 | 20230612 | 112300 | 1659556335 | 3730 | 3730 | 3730 | 3725 | 927 |
| 452 | 20230612 | 112200 | 1656102220 | 3730 | 3740 | 3740 | 3725 | 7499 |
| 453 | 20230612 | 112100 | 1628131235 | 3740 | 3735 | 3740 | 3735 | 2524 |
| 454 | 20230612 | 112000 | 1618698535 | 3740 | 3740 | 3740 | 3740 | 411 |
| 455 | 20230612 | 111900 | 1617161395 | 3735 | 3735 | 3740 | 3735 | 209 |
| 456 | 20230612 | 111800 | 1616379860 | 3735 | 3735 | 3740 | 3735 | 716 |
| 457 | 20230612 | 111700 | 1613703505 | 3735 | 3740 | 3740 | 3735 | 42 |
| 458 | 20230612 | 111600 | 1613546435 | 3740 | 3735 | 3740 | 3735 | 700 |
| 459 | 20230612 | 111500 | 1610929470 | 3735 | 3735 | 3740 | 3730 | 494 |
| 460 | 20230612 | 111400 | 1609083640 | 3730 | 3735 | 3740 | 3730 | 921 |
| 461 | 20230612 | 111300 | 1605645810 | 3735 | 3735 | 3740 | 3735 | 754 |
| 462 | 20230612 | 111200 | 1602827550 | 3735 | 3735 | 3740 | 3735 | 2950 |
| 463 | 20230612 | 111100 | 1591807250 | 3740 | 3740 | 3740 | 3730 | 3336 |
| 464 | 20230612 | 111000 | 1579352025 | 3740 | 3735 | 3740 | 3735 | 1639 |
| 465 | 20230612 | 110900 | 1573222290 | 3735 | 3735 | 3735 | 3735 | 2392 |
| 466 | 20230612 | 110800 | 1564288170 | 3730 | 3735 | 3735 | 3730 | 2039 |
| 467 | 20230612 | 110700 | 1556677585 | 3730 | 3730 | 3735 | 3730 | 901 |
| 468 | 20230612 | 110600 | 1553314805 | 3735 | 3735 | 3735 | 3730 | 402 |
| 469 | 20230612 | 110500 | 1551813345 | 3735 | 3730 | 3735 | 3730 | 463 |
| 470 | 20230612 | 110400 | 1550084265 | 3730 | 3735 | 3735 | 3730 | 611 |
| 471 | 20230612 | 110300 | 1547802235 | 3735 | 3730 | 3735 | 3730 | 104 |
| 472 | 20230612 | 110200 | 1547413805 | 3735 | 3730 | 3735 | 3730 | 1646 |
| 473 | 20230612 | 110100 | 1541271670 | 3730 | 3735 | 3735 | 3730 | 449 |
| 474 | 20230612 | 110000 | 1539594695 | 3735 | 3735 | 3735 | 3735 | 1001 |
| 475 | 20230612 | 105900 | 1535855960 | 3735 | 3730 | 3735 | 3730 | 416 |
| 476 | 20230612 | 105800 | 1534302235 | 3735 | 3730 | 3735 | 3730 | 1966 |
| 477 | 20230612 | 105700 | 1526969050 | 3730 | 3740 | 3745 | 3730 | 6061 |
| 478 | 20230612 | 105600 | 1504343280 | 3745 | 3750 | 3750 | 3735 | 544 |
| 479 | 20230612 | 105500 | 1502306670 | 3745 | 3740 | 3745 | 3730 | 3625 |
| 480 | 20230612 | 105400 | 1488762355 | 3740 | 3735 | 3740 | 3735 | 246 |
| 481 | 20230612 | 105300 | 1487842330 | 3740 | 3745 | 3750 | 3735 | 4484 |
| 482 | 20230612 | 105200 | 1471067580 | 3750 | 3745 | 3750 | 3745 | 429 |
| 483 | 20230612 | 105100 | 1469460605 | 3745 | 3745 | 3745 | 3740 | 748 |
| 484 | 20230612 | 105000 | 1466659415 | 3750 | 3755 | 3755 | 3740 | 4416 |
| 485 | 20230612 | 104900 | 1450119650 | 3755 | 3755 | 3755 | 3755 | 30 |
| 486 | 20230612 | 104800 | 1450007000 | 3755 | 3745 | 3755 | 3745 | 440 |
| 487 | 20230612 | 104700 | 1448355100 | 3755 | 3745 | 3755 | 3745 | 2556 |
| 488 | 20230612 | 104600 | 1438775475 | 3750 | 3750 | 3755 | 3750 | 3256 |
| 489 | 20230612 | 104500 | 1426564275 | 3755 | 3755 | 3760 | 3750 | 3528 |
| 490 | 20230612 | 104400 | 1413317235 | 3755 | 3755 | 3760 | 3755 | 460 |
| 491 | 20230612 | 104300 | 1411587815 | 3755 | 3755 | 3755 | 3755 | 454 |
| 492 | 20230612 | 104200 | 1409883045 | 3760 | 3760 | 3765 | 3760 | 1857 |
| 493 | 20230612 | 104100 | 1402897095 | 3765 | 3770 | 3770 | 3760 | 4358 |
| 494 | 20230612 | 104000 | 1386499220 | 3765 | 3770 | 3770 | 3765 | 2219 |
| 495 | 20230612 | 103900 | 1378144655 | 3765 | 3770 | 3770 | 3765 | 5622 |
| 496 | 20230612 | 103800 | 1356970780 | 3765 | 3770 | 3770 | 3765 | 7179 |
| 497 | 20230612 | 103700 | 1329919250 | 3775 | 3770 | 3775 | 3770 | 8925 |
| 498 | 20230612 | 103600 | 1296263595 | 3770 | 3770 | 3770 | 3765 | 6297 |
| 499 | 20230612 | 103500 | 1272529915 | 3770 | 3765 | 3770 | 3765 | 10770 |
| 500 | 20230612 | 103400 | 1231936575 | 3765 | 3760 | 3765 | 3760 | 11872 |
| 501 | 20230612 | 103300 | 1187263250 | 3760 | 3750 | 3765 | 3750 | 10072 |
| 502 | 20230612 | 103200 | 1149404655 | 3755 | 3750 | 3755 | 3750 | 1473 |
| 503 | 20230612 | 103100 | 1143874090 | 3750 | 3745 | 3755 | 3745 | 811 |
| 504 | 20230612 | 103000 | 1140832210 | 3745 | 3750 | 3750 | 3745 | 1450 |
| 505 | 20230612 | 102900 | 1135394895 | 3750 | 3750 | 3755 | 3745 | 3449 |
| 506 | 20230612 | 102800 | 1122466100 | 3755 | 3755 | 3755 | 3750 | 705 |
| 507 | 20230612 | 102700 | 1119819720 | 3755 | 3755 | 3755 | 3750 | 1070 |
| 508 | 20230612 | 102600 | 1115802170 | 3755 | 3755 | 3760 | 3750 | 2818 |
| 509 | 20230612 | 102500 | 1105219245 | 3755 | 3750 | 3760 | 3750 | 1019 |
| 510 | 20230612 | 102400 | 1101392240 | 3750 | 3755 | 3755 | 3745 | 296 |
| 511 | 20230612 | 102300 | 1100282210 | 3755 | 3760 | 3760 | 3745 | 12118 |
| 512 | 20230612 | 102200 | 1054827705 | 3760 | 3755 | 3765 | 3750 | 8317 |
| 513 | 20230612 | 102100 | 1023567150 | 3755 | 3750 | 3755 | 3750 | 3002 |
| 514 | 20230612 | 102000 | 1012309640 | 3755 | 3750 | 3755 | 3745 | 6839 |
| 515 | 20230612 | 101900 | 986648875 | 3750 | 3755 | 3755 | 3750 | 4214 |
| 516 | 20230612 | 101800 | 970844320 | 3750 | 3750 | 3755 | 3750 | 1139 |
| 517 | 20230612 | 101700 | 966572935 | 3750 | 3755 | 3755 | 3750 | 1607 |
| 518 | 20230612 | 101600 | 960543365 | 3755 | 3755 | 3760 | 3755 | 2336 |
| 519 | 20230612 | 101500 | 951769635 | 3755 | 3755 | 3760 | 3755 | 1329 |
| 520 | 20230612 | 101400 | 946775725 | 3755 | 3755 | 3760 | 3755 | 2197 |
| 521 | 20230612 | 101300 | 938522195 | 3760 | 3750 | 3760 | 3745 | 11565 |
| 522 | 20230612 | 101200 | 895125115 | 3740 | 3730 | 3750 | 3730 | 24195 |
| 523 | 20230612 | 101100 | 804677660 | 3730 | 3725 | 3730 | 3725 | 3385 |
| 524 | 20230612 | 101000 | 792067810 | 3715 | 3725 | 3725 | 3715 | 29 |
| 525 | 20230612 | 100900 | 791960045 | 3725 | 3725 | 3725 | 3720 | 1477 |
| 526 | 20230612 | 100800 | 786461970 | 3725 | 3720 | 3725 | 3715 | 3732 |
| 527 | 20230612 | 100700 | 772583595 | 3715 | 3710 | 3715 | 3710 | 1650 |
| 528 | 20230612 | 100600 | 766453985 | 3715 | 3710 | 3715 | 3710 | 2601 |
| 529 | 20230612 | 100500 | 756800220 | 3715 | 3715 | 3715 | 3710 | 1748 |
| 530 | 20230612 | 100400 | 750313075 | 3715 | 3715 | 3715 | 3710 | 726 |
| 531 | 20230612 | 100300 | 747617590 | 3710 | 3715 | 3715 | 3710 | 1424 |
| 532 | 20230612 | 100200 | 742327435 | 3720 | 3720 | 3720 | 3720 | 110 |
| 533 | 20230612 | 100100 | 741918235 | 3720 | 3720 | 3725 | 3720 | 1989 |
| 534 | 20230612 | 100000 | 734519135 | 3720 | 3725 | 3725 | 3720 | 461 |
| 535 | 20230612 | 095900 | 732802845 | 3725 | 3720 | 3725 | 3720 | 1010 |
| 536 | 20230612 | 095800 | 729045595 | 3725 | 3725 | 3725 | 3725 | 625 |
| 537 | 20230612 | 095700 | 726717470 | 3725 | 3725 | 3725 | 3720 | 5326 |
| 538 | 20230612 | 095600 | 706881120 | 3725 | 3720 | 3725 | 3720 | 3731 |
| 539 | 20230612 | 095500 | 693000650 | 3715 | 3715 | 3715 | 3715 | 27 |
| 540 | 20230612 | 095400 | 692900345 | 3715 | 3715 | 3715 | 3710 | 3229 |
| 541 | 20230612 | 095300 | 680904615 | 3715 | 3715 | 3715 | 3710 | 110 |
| 542 | 20230612 | 095200 | 680496215 | 3715 | 3715 | 3715 | 3710 | 1360 |
| 543 | 20230612 | 095100 | 675449970 | 3710 | 3710 | 3715 | 3710 | 1903 |
| 544 | 20230612 | 095000 | 668389220 | 3710 | 3710 | 3715 | 3710 | 983 |
| 545 | 20230612 | 094900 | 664739605 | 3715 | 3715 | 3715 | 3710 | 2124 |
| 546 | 20230612 | 094800 | 656858565 | 3715 | 3715 | 3720 | 3715 | 1486 |
| 547 | 20230612 | 094700 | 651337965 | 3715 | 3720 | 3720 | 3715 | 1620 |
| 548 | 20230612 | 094600 | 645318135 | 3710 | 3720 | 3720 | 3710 | 22 |
| 549 | 20230612 | 094500 | 645236495 | 3720 | 3720 | 3720 | 3715 | 5605 |
| 550 | 20230612 | 094400 | 624410650 | 3715 | 3715 | 3720 | 3715 | 17 |
| 551 | 20230612 | 094300 | 624347490 | 3720 | 3715 | 3720 | 3715 | 501 |
| 552 | 20230612 | 094200 | 622486270 | 3715 | 3725 | 3725 | 3715 | 5317 |
| 553 | 20230612 | 094100 | 602732800 | 3725 | 3720 | 3725 | 3715 | 1745 |
| 554 | 20230612 | 094000 | 596241515 | 3725 | 3720 | 3725 | 3720 | 1022 |
| 555 | 20230612 | 093900 | 592439275 | 3720 | 3720 | 3725 | 3720 | 182 |
| 556 | 20230612 | 093800 | 591761875 | 3720 | 3725 | 3725 | 3720 | 156 |
| 557 | 20230612 | 093700 | 591180925 | 3720 | 3725 | 3725 | 3720 | 11 |
| 558 | 20230612 | 093600 | 591139955 | 3720 | 3720 | 3725 | 3715 | 1417 |
| 559 | 20230612 | 093500 | 585866910 | 3720 | 3720 | 3720 | 3715 | 122 |
| 560 | 20230612 | 093400 | 585413140 | 3715 | 3720 | 3725 | 3715 | 1601 |
| 561 | 20230612 | 093300 | 579457350 | 3720 | 3720 | 3725 | 3715 | 566 |
| 562 | 20230612 | 093200 | 577353820 | 3720 | 3725 | 3730 | 3720 | 1659 |
| 563 | 20230612 | 093100 | 571177175 | 3730 | 3725 | 3730 | 3725 | 534 |
| 564 | 20230612 | 093000 | 569187895 | 3725 | 3735 | 3735 | 3725 | 1747 |
| 565 | 20230612 | 092900 | 562668960 | 3730 | 3735 | 3735 | 3730 | 2645 |
| 566 | 20230612 | 092800 | 552794675 | 3735 | 3735 | 3735 | 3725 | 1741 |
| 567 | 20230612 | 092700 | 546298200 | 3735 | 3740 | 3740 | 3725 | 2389 |
| 568 | 20230612 | 092600 | 537386020 | 3735 | 3735 | 3740 | 3735 | 1530 |
| 569 | 20230612 | 092500 | 531670760 | 3740 | 3735 | 3740 | 3730 | 3956 |
| 570 | 20230612 | 092400 | 516880490 | 3740 | 3735 | 3745 | 3735 | 4699 |
| 571 | 20230612 | 092300 | 499316355 | 3735 | 3740 | 3740 | 3735 | 2172 |
| 572 | 20230612 | 092200 | 491194550 | 3740 | 3735 | 3740 | 3735 | 3791 |
| 573 | 20230612 | 092100 | 477022715 | 3735 | 3740 | 3745 | 3730 | 5021 |
| 574 | 20230612 | 092000 | 458254110 | 3740 | 3725 | 3740 | 3725 | 12445 |
| 575 | 20230612 | 091900 | 411785720 | 3725 | 3710 | 3725 | 3705 | 11013 |
| 576 | 20230612 | 091800 | 370825265 | 3710 | 3710 | 3715 | 3680 | 11985 |
| 577 | 20230612 | 091700 | 326541355 | 3715 | 3715 | 3715 | 3705 | 4568 |
| 578 | 20230612 | 091600 | 309595425 | 3715 | 3715 | 3720 | 3710 | 3858 |
| 579 | 20230612 | 091500 | 295262795 | 3715 | 3715 | 3720 | 3715 | 3521 |
| 580 | 20230612 | 091400 | 282173165 | 3715 | 3710 | 3715 | 3710 | 1959 |
| 581 | 20230612 | 091300 | 274904805 | 3710 | 3705 | 3710 | 3705 | 527 |
| 582 | 20230612 | 091200 | 272949640 | 3710 | 3710 | 3710 | 3705 | 1944 |
| 583 | 20230612 | 091100 | 265744970 | 3705 | 3700 | 3705 | 3695 | 4733 |
| 584 | 20230612 | 091000 | 248229395 | 3700 | 3700 | 3715 | 3695 | 443 |
| 585 | 20230612 | 090900 | 246584550 | 3715 | 3700 | 3715 | 3685 | 7758 |
| 586 | 20230612 | 090800 | 217830930 | 3700 | 3685 | 3700 | 3685 | 4315 |
| 587 | 20230612 | 090700 | 201870010 | 3675 | 3675 | 3675 | 3675 | 1104 |
| 588 | 20230612 | 090600 | 197812810 | 3700 | 3675 | 3700 | 3665 | 4413 |
| 589 | 20230612 | 090500 | 181574490 | 3675 | 3665 | 3675 | 3660 | 13346 |
| 590 | 20230612 | 090400 | 132658870 | 3665 | 3665 | 3670 | 3660 | 4608 |
| 591 | 20230612 | 090300 | 115772950 | 3665 | 3670 | 3670 | 3665 | 1657 |
| 592 | 20230612 | 090200 | 109699170 | 3670 | 3670 | 3675 | 3660 | 13456 |
| 593 | 20230612 | 090100 | 60393885 | 3670 | 3670 | 3670 | 3665 | 5493 |
| 594 | 20230612 | 090000 | 40249175 | 3665 | 3660 | 3680 | 3660 | 10984 |