31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 192300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 25954 |
| 3 | 20230620 | 192200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20230620 | 192100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20230620 | 192000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20230620 | 191900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20230620 | 191800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20230620 | 191700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20230620 | 191600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20230620 | 191500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20230620 | 191400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20230620 | 191300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20230620 | 191200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20230620 | 191100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20230620 | 191000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20230620 | 190900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20230620 | 190800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20230620 | 190700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20230620 | 190600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20230620 | 190500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20230620 | 190400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20230620 | 190300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20230620 | 190200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20230620 | 190100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20230620 | 190000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20230620 | 185900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20230620 | 185800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20230620 | 185700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20230620 | 185600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20230620 | 185500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20230620 | 185400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20230620 | 185300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 25954 |
| 33 | 20230620 | 185200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20230620 | 185100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20230620 | 185000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20230620 | 184900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20230620 | 184800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20230620 | 184700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20230620 | 184600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20230620 | 184500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20230620 | 184400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20230620 | 184300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20230620 | 184200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20230620 | 184100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20230620 | 184000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20230620 | 183900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20230620 | 183800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20230620 | 183700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20230620 | 183600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20230620 | 183500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20230620 | 183400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20230620 | 183300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20230620 | 183200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20230620 | 183100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20230620 | 183000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20230620 | 182900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20230620 | 182800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20230620 | 182700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20230620 | 182600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20230620 | 182500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20230620 | 182400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20230620 | 182300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 25954 |
| 63 | 20230620 | 182200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20230620 | 182100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20230620 | 182000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20230620 | 181900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20230620 | 181800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20230620 | 181700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20230620 | 181600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20230620 | 181500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20230620 | 181400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20230620 | 181300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20230620 | 181200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20230620 | 181100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20230620 | 181000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20230620 | 180900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20230620 | 180800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20230620 | 180700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20230620 | 180600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20230620 | 180500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20230620 | 180400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20230620 | 180300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20230620 | 180200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20230620 | 180100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20230620 | 180000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20230620 | 175900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20230620 | 175800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20230620 | 175700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20230620 | 175600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20230620 | 175500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20230620 | 175400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20230620 | 175300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 25954 |
| 93 | 20230620 | 175200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20230620 | 175100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20230620 | 175000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20230620 | 174900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20230620 | 174800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20230620 | 174700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20230620 | 174600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20230620 | 174500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20230620 | 174400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20230620 | 174300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20230620 | 174200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20230620 | 174100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20230620 | 174000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20230620 | 173900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20230620 | 173800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20230620 | 173700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20230620 | 173600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20230620 | 173500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20230620 | 173400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20230620 | 173300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20230620 | 173200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20230620 | 173100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20230620 | 173000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20230620 | 172900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20230620 | 172800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20230620 | 172700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20230620 | 172600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20230620 | 172500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20230620 | 172400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20230620 | 172300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 25954 |
| 123 | 20230620 | 172200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20230620 | 172100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20230620 | 172000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20230620 | 171900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20230620 | 171800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20230620 | 171700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20230620 | 171600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20230620 | 171500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20230620 | 171400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20230620 | 171300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20230620 | 171200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20230620 | 171100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20230620 | 171000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20230620 | 170900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20230620 | 170800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20230620 | 170700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20230620 | 170600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20230620 | 170500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20230620 | 170400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20230620 | 170300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20230620 | 170200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20230620 | 170100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20230620 | 170000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20230620 | 165900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20230620 | 165800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20230620 | 165700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20230620 | 165600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20230620 | 165500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20230620 | 165400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20230620 | 165300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 25954 |
| 153 | 20230620 | 165200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20230620 | 165100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20230620 | 165000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20230620 | 164900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20230620 | 164800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20230620 | 164700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20230620 | 164600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20230620 | 164500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20230620 | 164400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20230620 | 164300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20230620 | 164200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20230620 | 164100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20230620 | 164000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20230620 | 163900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20230620 | 163800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20230620 | 163700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20230620 | 163600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20230620 | 163500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20230620 | 163400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20230620 | 163300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20230620 | 163200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20230620 | 163100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20230620 | 163000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20230620 | 162900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20230620 | 162800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20230620 | 162700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20230620 | 162600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20230620 | 162500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20230620 | 162400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20230620 | 162300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 25954 |
| 183 | 20230620 | 162200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20230620 | 162100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20230620 | 162000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20230620 | 161900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20230620 | 161800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20230620 | 161700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20230620 | 161600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20230620 | 161500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20230620 | 161400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20230620 | 161300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20230620 | 161200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20230620 | 161100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20230620 | 161000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20230620 | 160900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20230620 | 160800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20230620 | 160700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20230620 | 160600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20230620 | 160500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20230620 | 160400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20230620 | 160300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20230620 | 160200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20230620 | 160100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 205 | 20230620 | 160000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20230620 | 155900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20230620 | 155800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20230620 | 155700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20230620 | 155600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20230620 | 155500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20230620 | 155400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20230620 | 155300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 25954 |
| 213 | 20230620 | 155200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 214 | 20230620 | 155100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 215 | 20230620 | 155000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 216 | 20230620 | 154900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 217 | 20230620 | 154800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 218 | 20230620 | 154700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 219 | 20230620 | 154600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 220 | 20230620 | 154500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 221 | 20230620 | 154400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 222 | 20230620 | 154300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 223 | 20230620 | 154200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 224 | 20230620 | 154100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 225 | 20230620 | 154000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 226 | 20230620 | 153900 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 227 | 20230620 | 153800 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 228 | 20230620 | 153700 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 229 | 20230620 | 153600 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 230 | 20230620 | 153500 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 231 | 20230620 | 153400 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 232 | 20230620 | 153300 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 233 | 20230620 | 153200 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 234 | 20230620 | 153100 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 0 |
| 235 | 20230620 | 153000 | 4540700845 | 3560 | 3560 | 3560 | 3560 | 25954 |
| 236 | 20230620 | 152900 | 4448304605 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20230620 | 152800 | 4448304605 | 3510 | 3510 | 3510 | 3510 | 0 |
| 238 | 20230620 | 152700 | 4448304605 | 3510 | 3510 | 3510 | 3510 | 0 |
| 239 | 20230620 | 152600 | 4448304605 | 3510 | 3510 | 3510 | 3510 | 0 |
| 240 | 20230620 | 152500 | 4448304605 | 3510 | 3510 | 3510 | 3510 | 0 |
| 241 | 20230620 | 152400 | 4448304605 | 3510 | 3510 | 3510 | 3510 | 0 |
| 242 | 20230620 | 152300 | 4448304605 | 3510 | 3510 | 3510 | 3510 | 0 |
| 243 | 20230620 | 152200 | 4448304605 | 3510 | 3510 | 3510 | 3510 | 0 |
| 244 | 20230620 | 152100 | 4448304605 | 3510 | 3510 | 3510 | 3510 | 0 |
| 245 | 20230620 | 152000 | 4448304605 | 3510 | 3510 | 3510 | 3510 | 0 |
| 246 | 20230620 | 151900 | 4448304605 | 3510 | 3510 | 3515 | 3510 | 1077 |
| 247 | 20230620 | 151800 | 4444521195 | 3510 | 3515 | 3520 | 3490 | 9392 |
| 248 | 20230620 | 151700 | 4411596320 | 3515 | 3520 | 3525 | 3510 | 2158 |
| 249 | 20230620 | 151600 | 4404011815 | 3525 | 3515 | 3540 | 3510 | 16688 |
| 250 | 20230620 | 151500 | 4345234070 | 3520 | 3520 | 3525 | 3515 | 3767 |
| 251 | 20230620 | 151400 | 4331984675 | 3535 | 3525 | 3535 | 3515 | 1874 |
| 252 | 20230620 | 151300 | 4325377950 | 3520 | 3510 | 3520 | 3505 | 2557 |
| 253 | 20230620 | 151200 | 4316396545 | 3510 | 3505 | 3510 | 3505 | 2565 |
| 254 | 20230620 | 151100 | 4307400435 | 3505 | 3510 | 3515 | 3505 | 3704 |
| 255 | 20230620 | 151000 | 4294393535 | 3510 | 3505 | 3515 | 3505 | 3961 |
| 256 | 20230620 | 150900 | 4280494435 | 3500 | 3510 | 3510 | 3500 | 1749 |
| 257 | 20230620 | 150800 | 4274369625 | 3505 | 3500 | 3505 | 3500 | 3204 |
| 258 | 20230620 | 150700 | 4263143755 | 3505 | 3500 | 3505 | 3495 | 2493 |
| 259 | 20230620 | 150600 | 4254429130 | 3500 | 3505 | 3510 | 3500 | 1454 |
| 260 | 20230620 | 150500 | 4249337750 | 3505 | 3505 | 3505 | 3500 | 83 |
| 261 | 20230620 | 150400 | 4249046925 | 3500 | 3500 | 3500 | 3500 | 1081 |
| 262 | 20230620 | 150300 | 4245263425 | 3500 | 3510 | 3510 | 3500 | 1636 |
| 263 | 20230620 | 150200 | 4239537375 | 3510 | 3500 | 3510 | 3500 | 155 |
| 264 | 20230620 | 150100 | 4238993425 | 3515 | 3505 | 3515 | 3505 | 633 |
| 265 | 20230620 | 150000 | 4236769930 | 3500 | 3525 | 3525 | 3500 | 3365 |
| 266 | 20230620 | 145900 | 4224992380 | 3500 | 3500 | 3510 | 3500 | 1084 |
| 267 | 20230620 | 145800 | 4221198280 | 3500 | 3515 | 3515 | 3500 | 16873 |
| 268 | 20230620 | 145700 | 4162014200 | 3525 | 3510 | 3530 | 3510 | 4540 |
| 269 | 20230620 | 145600 | 4146054255 | 3510 | 3505 | 3510 | 3505 | 4418 |
| 270 | 20230620 | 145500 | 4130557285 | 3505 | 3505 | 3505 | 3500 | 3437 |
| 271 | 20230620 | 145400 | 4118525075 | 3505 | 3505 | 3505 | 3500 | 712 |
| 272 | 20230620 | 145300 | 4116032710 | 3505 | 3505 | 3505 | 3500 | 2609 |
| 273 | 20230620 | 145200 | 4106891055 | 3500 | 3490 | 3500 | 3490 | 1573 |
| 274 | 20230620 | 145100 | 4101388555 | 3495 | 3495 | 3495 | 3495 | 1391 |
| 275 | 20230620 | 145000 | 4096527010 | 3495 | 3485 | 3495 | 3485 | 2664 |
| 276 | 20230620 | 144900 | 4087236365 | 3485 | 3480 | 3485 | 3475 | 607 |
| 277 | 20230620 | 144800 | 4085124715 | 3475 | 3480 | 3485 | 3460 | 9335 |
| 278 | 20230620 | 144700 | 4052698605 | 3475 | 3470 | 3475 | 3460 | 2868 |
| 279 | 20230620 | 144600 | 4042740485 | 3460 | 3480 | 3480 | 3460 | 2484 |
| 280 | 20230620 | 144500 | 4034125405 | 3485 | 3495 | 3495 | 3460 | 19994 |
| 281 | 20230620 | 144400 | 3964684210 | 3505 | 3495 | 3505 | 3495 | 1001 |
| 282 | 20230620 | 144300 | 3961185705 | 3490 | 3505 | 3505 | 3490 | 2867 |
| 283 | 20230620 | 144200 | 3951164115 | 3510 | 3510 | 3510 | 3510 | 161 |
| 284 | 20230620 | 144100 | 3950599005 | 3510 | 3515 | 3515 | 3510 | 114 |
| 285 | 20230620 | 144000 | 3950198855 | 3505 | 3520 | 3520 | 3505 | 273 |
| 286 | 20230620 | 143900 | 3949241300 | 3520 | 3520 | 3520 | 3515 | 79 |
| 287 | 20230620 | 143800 | 3948963330 | 3520 | 3510 | 3520 | 3510 | 3197 |
| 288 | 20230620 | 143700 | 3937726120 | 3510 | 3505 | 3510 | 3505 | 6 |
| 289 | 20230620 | 143600 | 3937705065 | 3510 | 3515 | 3515 | 3510 | 110 |
| 290 | 20230620 | 143500 | 3937318940 | 3515 | 3510 | 3515 | 3510 | 1458 |
| 291 | 20230620 | 143400 | 3932195590 | 3510 | 3515 | 3515 | 3500 | 1527 |
| 292 | 20230620 | 143300 | 3926848700 | 3515 | 3515 | 3515 | 3515 | 517 |
| 293 | 20230620 | 143200 | 3925031445 | 3510 | 3510 | 3510 | 3500 | 2708 |
| 294 | 20230620 | 143100 | 3915532885 | 3500 | 3510 | 3510 | 3500 | 370 |
| 295 | 20230620 | 143000 | 3914237755 | 3510 | 3510 | 3510 | 3505 | 1237 |
| 296 | 20230620 | 142900 | 3909901250 | 3510 | 3505 | 3515 | 3505 | 5216 |
| 297 | 20230620 | 142800 | 3891577925 | 3510 | 3490 | 3510 | 3490 | 6663 |
| 298 | 20230620 | 142700 | 3868248000 | 3490 | 3490 | 3490 | 3490 | 2179 |
| 299 | 20230620 | 142600 | 3860643290 | 3490 | 3490 | 3495 | 3485 | 1390 |
| 300 | 20230620 | 142500 | 3855785795 | 3490 | 3495 | 3495 | 3490 | 1680 |
| 301 | 20230620 | 142400 | 3849917345 | 3495 | 3480 | 3495 | 3470 | 4731 |
| 302 | 20230620 | 142300 | 3833439090 | 3480 | 3475 | 3480 | 3470 | 6417 |
| 303 | 20230620 | 142200 | 3811150225 | 3475 | 3480 | 3480 | 3475 | 6515 |
| 304 | 20230620 | 142100 | 3788481910 | 3485 | 3485 | 3485 | 3485 | 738 |
| 305 | 20230620 | 142000 | 3785909980 | 3485 | 3490 | 3495 | 3485 | 1486 |
| 306 | 20230620 | 141900 | 3780726220 | 3495 | 3500 | 3500 | 3490 | 310 |
| 307 | 20230620 | 141800 | 3779644305 | 3490 | 3495 | 3500 | 3490 | 2068 |
| 308 | 20230620 | 141700 | 3772414030 | 3500 | 3500 | 3500 | 3495 | 396 |
| 309 | 20230620 | 141600 | 3771029450 | 3500 | 3500 | 3500 | 3495 | 761 |
| 310 | 20230620 | 141500 | 3768368450 | 3500 | 3500 | 3500 | 3475 | 2106 |
| 311 | 20230620 | 141400 | 3761024695 | 3500 | 3485 | 3500 | 3485 | 1953 |
| 312 | 20230620 | 141300 | 3754200920 | 3485 | 3470 | 3485 | 3470 | 4022 |
| 313 | 20230620 | 141200 | 3740228185 | 3470 | 3475 | 3475 | 3470 | 1469 |
| 314 | 20230620 | 141100 | 3735128675 | 3470 | 3475 | 3485 | 3470 | 7895 |
| 315 | 20230620 | 141000 | 3707696430 | 3475 | 3480 | 3490 | 3475 | 6283 |
| 316 | 20230620 | 140900 | 3685855875 | 3490 | 3490 | 3495 | 3480 | 9235 |
| 317 | 20230620 | 140800 | 3653686480 | 3495 | 3490 | 3495 | 3490 | 318 |
| 318 | 20230620 | 140700 | 3652576570 | 3495 | 3495 | 3495 | 3495 | 598 |
| 319 | 20230620 | 140600 | 3650486560 | 3495 | 3495 | 3500 | 3485 | 1261 |
| 320 | 20230620 | 140500 | 3646082940 | 3490 | 3490 | 3490 | 3485 | 4411 |
| 321 | 20230620 | 140400 | 3630690735 | 3490 | 3485 | 3490 | 3480 | 2021 |
| 322 | 20230620 | 140300 | 3623647610 | 3485 | 3485 | 3490 | 3475 | 1284 |
| 323 | 20230620 | 140200 | 3619174980 | 3485 | 3485 | 3490 | 3465 | 7024 |
| 324 | 20230620 | 140100 | 3594791015 | 3480 | 3485 | 3490 | 3465 | 14596 |
| 325 | 20230620 | 140000 | 3544097060 | 3490 | 3505 | 3510 | 3485 | 28436 |
| 326 | 20230620 | 135900 | 3444812095 | 3510 | 3500 | 3510 | 3500 | 2054 |
| 327 | 20230620 | 135800 | 3437615240 | 3500 | 3510 | 3510 | 3500 | 1703 |
| 328 | 20230620 | 135700 | 3431652710 | 3500 | 3500 | 3510 | 3500 | 1522 |
| 329 | 20230620 | 135600 | 3426318275 | 3505 | 3500 | 3505 | 3490 | 18122 |
| 330 | 20230620 | 135500 | 3362946655 | 3500 | 3515 | 3515 | 3500 | 22705 |
| 331 | 20230620 | 135400 | 3283390270 | 3515 | 3510 | 3515 | 3510 | 3722 |
| 332 | 20230620 | 135300 | 3270313520 | 3510 | 3515 | 3515 | 3510 | 5803 |
| 333 | 20230620 | 135200 | 3249917610 | 3515 | 3520 | 3520 | 3515 | 551 |
| 334 | 20230620 | 135100 | 3247979400 | 3515 | 3525 | 3525 | 3515 | 13493 |
| 335 | 20230620 | 135000 | 3200484305 | 3530 | 3525 | 3530 | 3525 | 896 |
| 336 | 20230620 | 134900 | 3197324490 | 3525 | 3525 | 3525 | 3525 | 403 |
| 337 | 20230620 | 134800 | 3195903915 | 3525 | 3530 | 3530 | 3525 | 235 |
| 338 | 20230620 | 134700 | 3195075535 | 3530 | 3535 | 3535 | 3530 | 218 |
| 339 | 20230620 | 134600 | 3194305935 | 3530 | 3530 | 3530 | 3530 | 1848 |
| 340 | 20230620 | 134500 | 3187782495 | 3530 | 3535 | 3535 | 3530 | 1640 |
| 341 | 20230620 | 134400 | 3181985130 | 3535 | 3530 | 3535 | 3530 | 4 |
| 342 | 20230620 | 134300 | 3181971005 | 3540 | 3540 | 3540 | 3540 | 0 |
| 343 | 20230620 | 134200 | 3181971005 | 3540 | 3540 | 3540 | 3540 | 13 |
| 344 | 20230620 | 134100 | 3181924985 | 3525 | 3525 | 3540 | 3525 | 1747 |
| 345 | 20230620 | 134000 | 3175765005 | 3530 | 3535 | 3535 | 3520 | 4555 |
| 346 | 20230620 | 133900 | 3159669195 | 3540 | 3540 | 3540 | 3540 | 21 |
| 347 | 20230620 | 133800 | 3159594855 | 3520 | 3530 | 3540 | 3520 | 6151 |
| 348 | 20230620 | 133700 | 3137912250 | 3540 | 3540 | 3540 | 3535 | 27 |
| 349 | 20230620 | 133600 | 3137816795 | 3535 | 3540 | 3540 | 3535 | 14 |
| 350 | 20230620 | 133500 | 3137767240 | 3530 | 3530 | 3530 | 3530 | 100 |
| 351 | 20230620 | 133400 | 3137414240 | 3540 | 3540 | 3540 | 3540 | 452 |
| 352 | 20230620 | 133300 | 3135814160 | 3540 | 3540 | 3540 | 3540 | 493 |
| 353 | 20230620 | 133200 | 3134068940 | 3540 | 3535 | 3540 | 3535 | 36 |
| 354 | 20230620 | 133100 | 3133941675 | 3530 | 3535 | 3540 | 3530 | 468 |
| 355 | 20230620 | 133000 | 3132288455 | 3540 | 3535 | 3540 | 3535 | 31 |
| 356 | 20230620 | 132900 | 3132178865 | 3540 | 3525 | 3540 | 3525 | 923 |
| 357 | 20230620 | 132800 | 3128921000 | 3535 | 3535 | 3540 | 3535 | 328 |
| 358 | 20230620 | 132700 | 3127760810 | 3535 | 3525 | 3535 | 3520 | 1731 |
| 359 | 20230620 | 132600 | 3121666010 | 3525 | 3535 | 3535 | 3525 | 65 |
| 360 | 20230620 | 132500 | 3121436735 | 3535 | 3525 | 3540 | 3520 | 1272 |
| 361 | 20230620 | 132400 | 3116946930 | 3540 | 3520 | 3540 | 3520 | 401 |
| 362 | 20230620 | 132300 | 3115535390 | 3520 | 3530 | 3530 | 3520 | 5041 |
| 363 | 20230620 | 132200 | 3097767855 | 3530 | 3535 | 3535 | 3530 | 314 |
| 364 | 20230620 | 132100 | 3096659035 | 3530 | 3545 | 3545 | 3530 | 3520 |
| 365 | 20230620 | 132000 | 3084213790 | 3550 | 3550 | 3550 | 3550 | 0 |
| 366 | 20230620 | 131900 | 3084213790 | 3550 | 3540 | 3550 | 3535 | 913 |
| 367 | 20230620 | 131800 | 3080981930 | 3540 | 3540 | 3540 | 3540 | 0 |
| 368 | 20230620 | 131700 | 3080981930 | 3540 | 3545 | 3545 | 3540 | 429 |
| 369 | 20230620 | 131600 | 3079463220 | 3545 | 3550 | 3550 | 3545 | 340 |
| 370 | 20230620 | 131500 | 3078257870 | 3550 | 3555 | 3555 | 3550 | 35 |
| 371 | 20230620 | 131400 | 3078133520 | 3555 | 3555 | 3555 | 3545 | 233 |
| 372 | 20230620 | 131300 | 3077307375 | 3545 | 3545 | 3550 | 3545 | 174 |
| 373 | 20230620 | 131200 | 3076689795 | 3545 | 3545 | 3545 | 3545 | 481 |
| 374 | 20230620 | 131100 | 3074984650 | 3545 | 3545 | 3545 | 3545 | 155 |
| 375 | 20230620 | 131000 | 3074435175 | 3545 | 3540 | 3545 | 3540 | 2076 |
| 376 | 20230620 | 130900 | 3067085940 | 3550 | 3555 | 3555 | 3540 | 4350 |
| 377 | 20230620 | 130800 | 3051679475 | 3555 | 3555 | 3555 | 3555 | 0 |
| 378 | 20230620 | 130700 | 3051679475 | 3555 | 3545 | 3555 | 3545 | 97 |
| 379 | 20230620 | 130600 | 3051335470 | 3550 | 3550 | 3550 | 3550 | 1035 |
| 380 | 20230620 | 130500 | 3047661220 | 3550 | 3540 | 3550 | 3540 | 1265 |
| 381 | 20230620 | 130400 | 3043178865 | 3550 | 3550 | 3550 | 3550 | 1001 |
| 382 | 20230620 | 130300 | 3039625315 | 3550 | 3550 | 3550 | 3540 | 322 |
| 383 | 20230620 | 130200 | 3038485315 | 3545 | 3545 | 3550 | 3545 | 148 |
| 384 | 20230620 | 130100 | 3037960605 | 3550 | 3550 | 3550 | 3540 | 111 |
| 385 | 20230620 | 130000 | 3037566565 | 3550 | 3540 | 3550 | 3540 | 7 |
| 386 | 20230620 | 125900 | 3037541735 | 3550 | 3550 | 3550 | 3550 | 27 |
| 387 | 20230620 | 125800 | 3037445885 | 3550 | 3555 | 3555 | 3540 | 73 |
| 388 | 20230620 | 125700 | 3037186465 | 3555 | 3550 | 3555 | 3540 | 2031 |
| 389 | 20230620 | 125600 | 3029986790 | 3555 | 3560 | 3560 | 3555 | 1120 |
| 390 | 20230620 | 125500 | 3026005140 | 3545 | 3560 | 3560 | 3545 | 4119 |
| 391 | 20230620 | 125400 | 3011381325 | 3560 | 3560 | 3560 | 3555 | 195 |
| 392 | 20230620 | 125300 | 3010687775 | 3560 | 3545 | 3570 | 3545 | 5375 |
| 393 | 20230620 | 125200 | 2991626545 | 3540 | 3535 | 3550 | 3535 | 5632 |
| 394 | 20230620 | 125100 | 2971667770 | 3540 | 3540 | 3540 | 3540 | 176 |
| 395 | 20230620 | 125000 | 2971044730 | 3540 | 3535 | 3540 | 3535 | 371 |
| 396 | 20230620 | 124900 | 2969733195 | 3535 | 3535 | 3535 | 3535 | 286 |
| 397 | 20230620 | 124800 | 2968722185 | 3530 | 3535 | 3540 | 3530 | 1249 |
| 398 | 20230620 | 124700 | 2964307730 | 3530 | 3525 | 3530 | 3525 | 5227 |
| 399 | 20230620 | 124600 | 2945865860 | 3515 | 3525 | 3525 | 3515 | 55 |
| 400 | 20230620 | 124500 | 2945672035 | 3525 | 3510 | 3525 | 3510 | 4242 |
| 401 | 20230620 | 124400 | 2930749290 | 3520 | 3510 | 3520 | 3510 | 601 |
| 402 | 20230620 | 124300 | 2928634770 | 3510 | 3510 | 3510 | 3510 | 145 |
| 403 | 20230620 | 124200 | 2928125820 | 3515 | 3510 | 3515 | 3510 | 930 |
| 404 | 20230620 | 124100 | 2924861370 | 3505 | 3515 | 3515 | 3505 | 500 |
| 405 | 20230620 | 124000 | 2923105705 | 3520 | 3520 | 3520 | 3520 | 15 |
| 406 | 20230620 | 123900 | 2923052905 | 3520 | 3515 | 3520 | 3510 | 6144 |
| 407 | 20230620 | 123800 | 2901481770 | 3510 | 3515 | 3515 | 3510 | 1992 |
| 408 | 20230620 | 123700 | 2894485765 | 3515 | 3520 | 3520 | 3515 | 571 |
| 409 | 20230620 | 123600 | 2892478560 | 3520 | 3515 | 3520 | 3515 | 178 |
| 410 | 20230620 | 123500 | 2891852870 | 3515 | 3520 | 3520 | 3515 | 762 |
| 411 | 20230620 | 123400 | 2889174160 | 3525 | 3515 | 3525 | 3515 | 933 |
| 412 | 20230620 | 123300 | 2885891495 | 3515 | 3515 | 3515 | 3510 | 3292 |
| 413 | 20230620 | 123200 | 2874336425 | 3515 | 3515 | 3515 | 3515 | 1825 |
| 414 | 20230620 | 123100 | 2867921550 | 3525 | 3520 | 3525 | 3515 | 3109 |
| 415 | 20230620 | 123000 | 2856982615 | 3515 | 3530 | 3530 | 3515 | 1961 |
| 416 | 20230620 | 122900 | 2850081680 | 3530 | 3515 | 3530 | 3515 | 656 |
| 417 | 20230620 | 122800 | 2847775825 | 3520 | 3530 | 3530 | 3520 | 291 |
| 418 | 20230620 | 122700 | 2846751480 | 3525 | 3525 | 3525 | 3520 | 648 |
| 419 | 20230620 | 122600 | 2844470025 | 3520 | 3525 | 3525 | 3520 | 476 |
| 420 | 20230620 | 122500 | 2842794125 | 3530 | 3530 | 3530 | 3520 | 286 |
| 421 | 20230620 | 122400 | 2841786645 | 3530 | 3520 | 3530 | 3520 | 387 |
| 422 | 20230620 | 122300 | 2840423885 | 3520 | 3530 | 3530 | 3515 | 2894 |
| 423 | 20230620 | 122200 | 2830250390 | 3530 | 3530 | 3530 | 3530 | 11 |
| 424 | 20230620 | 122100 | 2830211560 | 3530 | 3525 | 3530 | 3525 | 1062 |
| 425 | 20230620 | 122000 | 2826467760 | 3520 | 3520 | 3520 | 3520 | 40 |
| 426 | 20230620 | 121900 | 2826326960 | 3515 | 3525 | 3540 | 3515 | 3016 |
| 427 | 20230620 | 121800 | 2815709180 | 3520 | 3530 | 3535 | 3520 | 5612 |
| 428 | 20230620 | 121700 | 2795914155 | 3535 | 3530 | 3535 | 3525 | 601 |
| 429 | 20230620 | 121600 | 2793792605 | 3520 | 3520 | 3520 | 3520 | 1584 |
| 430 | 20230620 | 121500 | 2788216925 | 3510 | 3545 | 3545 | 3510 | 9520 |
| 431 | 20230620 | 121400 | 2754708100 | 3550 | 3550 | 3550 | 3545 | 115 |
| 432 | 20230620 | 121300 | 2754299880 | 3550 | 3550 | 3550 | 3550 | 195 |
| 433 | 20230620 | 121200 | 2753607630 | 3550 | 3550 | 3550 | 3550 | 1572 |
| 434 | 20230620 | 121100 | 2748027030 | 3545 | 3530 | 3545 | 3525 | 2909 |
| 435 | 20230620 | 121000 | 2737728250 | 3525 | 3525 | 3525 | 3520 | 1007 |
| 436 | 20230620 | 120900 | 2734181655 | 3525 | 3520 | 3535 | 3520 | 262 |
| 437 | 20230620 | 120800 | 2733259090 | 3520 | 3520 | 3520 | 3520 | 715 |
| 438 | 20230620 | 120700 | 2730742290 | 3515 | 3520 | 3520 | 3515 | 300 |
| 439 | 20230620 | 120600 | 2729687290 | 3515 | 3525 | 3525 | 3515 | 10823 |
| 440 | 20230620 | 120500 | 2691597135 | 3525 | 3525 | 3530 | 3525 | 1175 |
| 441 | 20230620 | 120400 | 2687454760 | 3525 | 3525 | 3535 | 3525 | 1433 |
| 442 | 20230620 | 120300 | 2682403415 | 3530 | 3525 | 3535 | 3520 | 2423 |
| 443 | 20230620 | 120200 | 2673871000 | 3525 | 3530 | 3530 | 3525 | 4985 |
| 444 | 20230620 | 120100 | 2656295045 | 3530 | 3535 | 3540 | 3530 | 7649 |
| 445 | 20230620 | 120000 | 2629287005 | 3535 | 3535 | 3535 | 3535 | 3050 |
| 446 | 20230620 | 115900 | 2618505255 | 3540 | 3535 | 3540 | 3535 | 15 |
| 447 | 20230620 | 115800 | 2618452215 | 3540 | 3540 | 3540 | 3535 | 251 |
| 448 | 20230620 | 115700 | 2617564395 | 3540 | 3540 | 3540 | 3540 | 250 |
| 449 | 20230620 | 115600 | 2616679395 | 3540 | 3545 | 3545 | 3540 | 784 |
| 450 | 20230620 | 115500 | 2613903785 | 3540 | 3545 | 3545 | 3540 | 1628 |
| 451 | 20230620 | 115400 | 2608137320 | 3545 | 3545 | 3545 | 3545 | 4 |
| 452 | 20230620 | 115300 | 2608123140 | 3545 | 3545 | 3545 | 3545 | 922 |
| 453 | 20230620 | 115200 | 2604854650 | 3545 | 3545 | 3550 | 3545 | 92 |
| 454 | 20230620 | 115100 | 2604528325 | 3545 | 3555 | 3555 | 3545 | 54 |
| 455 | 20230620 | 115000 | 2604336725 | 3550 | 3545 | 3550 | 3540 | 475 |
| 456 | 20230620 | 114900 | 2602651735 | 3545 | 3540 | 3545 | 3540 | 117 |
| 457 | 20230620 | 114800 | 2602236980 | 3540 | 3540 | 3545 | 3540 | 1561 |
| 458 | 20230620 | 114700 | 2596708145 | 3540 | 3535 | 3540 | 3535 | 123 |
| 459 | 20230620 | 114600 | 2596272740 | 3535 | 3540 | 3540 | 3535 | 7308 |
| 460 | 20230620 | 114500 | 2570411455 | 3540 | 3540 | 3540 | 3540 | 766 |
| 461 | 20230620 | 114400 | 2567699815 | 3545 | 3550 | 3550 | 3545 | 3724 |
| 462 | 20230620 | 114300 | 2554497980 | 3550 | 3555 | 3555 | 3550 | 1753 |
| 463 | 20230620 | 114200 | 2548274825 | 3545 | 3550 | 3550 | 3545 | 128 |
| 464 | 20230620 | 114100 | 2547820435 | 3545 | 3545 | 3545 | 3540 | 4470 |
| 465 | 20230620 | 114000 | 2531984285 | 3545 | 3545 | 3545 | 3545 | 1629 |
| 466 | 20230620 | 113900 | 2526209480 | 3540 | 3545 | 3555 | 3540 | 4154 |
| 467 | 20230620 | 113800 | 2511496440 | 3545 | 3545 | 3545 | 3545 | 2226 |
| 468 | 20230620 | 113700 | 2503605270 | 3545 | 3565 | 3565 | 3545 | 16537 |
| 469 | 20230620 | 113600 | 2444838025 | 3565 | 3565 | 3565 | 3565 | 400 |
| 470 | 20230620 | 113500 | 2443412025 | 3565 | 3565 | 3565 | 3565 | 4000 |
| 471 | 20230620 | 113400 | 2429152025 | 3575 | 3570 | 3575 | 3570 | 576 |
| 472 | 20230620 | 113300 | 2427095700 | 3575 | 3570 | 3575 | 3570 | 1485 |
| 473 | 20230620 | 113200 | 2421794140 | 3580 | 3580 | 3580 | 3580 | 0 |
| 474 | 20230620 | 113100 | 2421794140 | 3580 | 3580 | 3580 | 3580 | 1 |
| 475 | 20230620 | 113000 | 2421790560 | 3580 | 3575 | 3580 | 3575 | 542 |
| 476 | 20230620 | 112900 | 2419852905 | 3580 | 3580 | 3580 | 3580 | 101 |
| 477 | 20230620 | 112800 | 2419491325 | 3580 | 3580 | 3580 | 3580 | 80 |
| 478 | 20230620 | 112700 | 2419204925 | 3585 | 3575 | 3585 | 3575 | 14 |
| 479 | 20230620 | 112600 | 2419154765 | 3585 | 3580 | 3585 | 3580 | 54 |
| 480 | 20230620 | 112500 | 2418961440 | 3575 | 3580 | 3580 | 3575 | 1269 |
| 481 | 20230620 | 112400 | 2414423920 | 3585 | 3585 | 3585 | 3575 | 219 |
| 482 | 20230620 | 112300 | 2413639075 | 3585 | 3575 | 3585 | 3570 | 82 |
| 483 | 20230620 | 112200 | 2413345855 | 3570 | 3575 | 3580 | 3570 | 1724 |
| 484 | 20230620 | 112100 | 2407178505 | 3580 | 3580 | 3580 | 3575 | 403 |
| 485 | 20230620 | 112000 | 2405737770 | 3580 | 3580 | 3580 | 3580 | 4 |
| 486 | 20230620 | 111900 | 2405723450 | 3585 | 3570 | 3585 | 3570 | 1063 |
| 487 | 20230620 | 111800 | 2401928525 | 3585 | 3575 | 3585 | 3570 | 2395 |
| 488 | 20230620 | 111700 | 2393367545 | 3585 | 3585 | 3585 | 3580 | 212 |
| 489 | 20230620 | 111600 | 2392607575 | 3575 | 3585 | 3585 | 3575 | 539 |
| 490 | 20230620 | 111500 | 2390678050 | 3575 | 3580 | 3590 | 3575 | 3681 |
| 491 | 20230620 | 111400 | 2377499100 | 3585 | 3590 | 3590 | 3585 | 3229 |
| 492 | 20230620 | 111300 | 2365911130 | 3590 | 3590 | 3590 | 3590 | 877 |
| 493 | 20230620 | 111200 | 2362762700 | 3590 | 3605 | 3605 | 3590 | 4943 |
| 494 | 20230620 | 111100 | 2345016680 | 3605 | 3600 | 3605 | 3590 | 223 |
| 495 | 20230620 | 111000 | 2344213880 | 3595 | 3595 | 3595 | 3595 | 2016 |
| 496 | 20230620 | 110900 | 2336966360 | 3595 | 3595 | 3595 | 3590 | 97 |
| 497 | 20230620 | 110800 | 2336617650 | 3595 | 3590 | 3595 | 3590 | 60 |
| 498 | 20230620 | 110700 | 2336402200 | 3595 | 3590 | 3595 | 3585 | 215 |
| 499 | 20230620 | 110600 | 2335630390 | 3590 | 3595 | 3595 | 3590 | 443 |
| 500 | 20230620 | 110500 | 2334037870 | 3595 | 3600 | 3605 | 3595 | 335 |
| 501 | 20230620 | 110400 | 2332832445 | 3600 | 3610 | 3610 | 3600 | 1498 |
| 502 | 20230620 | 110300 | 2327425705 | 3610 | 3615 | 3615 | 3600 | 866 |
| 503 | 20230620 | 110200 | 2324304940 | 3610 | 3605 | 3615 | 3605 | 8699 |
| 504 | 20230620 | 110100 | 2292903890 | 3600 | 3585 | 3605 | 3585 | 2780 |
| 505 | 20230620 | 110000 | 2282899560 | 3585 | 3585 | 3585 | 3585 | 250 |
| 506 | 20230620 | 105900 | 2282003310 | 3595 | 3590 | 3595 | 3585 | 1507 |
| 507 | 20230620 | 105800 | 2276599700 | 3595 | 3595 | 3595 | 3595 | 18 |
| 508 | 20230620 | 105700 | 2276534990 | 3590 | 3590 | 3590 | 3585 | 715 |
| 509 | 20230620 | 105600 | 2273969075 | 3580 | 3590 | 3590 | 3580 | 1504 |
| 510 | 20230620 | 105500 | 2268574555 | 3590 | 3590 | 3590 | 3590 | 500 |
| 511 | 20230620 | 105400 | 2266779555 | 3590 | 3590 | 3590 | 3580 | 1903 |
| 512 | 20230620 | 105300 | 2259966305 | 3590 | 3580 | 3590 | 3580 | 6 |
| 513 | 20230620 | 105200 | 2259944775 | 3595 | 3595 | 3595 | 3595 | 192 |
| 514 | 20230620 | 105100 | 2259254535 | 3595 | 3600 | 3600 | 3590 | 5522 |
| 515 | 20230620 | 105000 | 2239391090 | 3600 | 3560 | 3600 | 3560 | 14179 |
| 516 | 20230620 | 104900 | 2188678440 | 3570 | 3565 | 3570 | 3565 | 757 |
| 517 | 20230620 | 104800 | 2185976680 | 3580 | 3580 | 3580 | 3580 | 0 |
| 518 | 20230620 | 104700 | 2185976680 | 3580 | 3560 | 3580 | 3560 | 867 |
| 519 | 20230620 | 104600 | 2182889960 | 3565 | 3570 | 3570 | 3565 | 3010 |
| 520 | 20230620 | 104500 | 2172158775 | 3575 | 3575 | 3575 | 3575 | 2016 |
| 521 | 20230620 | 104400 | 2164951575 | 3585 | 3575 | 3585 | 3570 | 270 |
| 522 | 20230620 | 104300 | 2163986485 | 3570 | 3570 | 3570 | 3570 | 188 |
| 523 | 20230620 | 104200 | 2163315325 | 3585 | 3565 | 3585 | 3565 | 1298 |
| 524 | 20230620 | 104100 | 2158663995 | 3580 | 3560 | 3580 | 3560 | 670 |
| 525 | 20230620 | 104000 | 2156268795 | 3570 | 3560 | 3570 | 3560 | 3179 |
| 526 | 20230620 | 103900 | 2144930245 | 3560 | 3565 | 3570 | 3560 | 1177 |
| 527 | 20230620 | 103800 | 2140738300 | 3565 | 3560 | 3565 | 3560 | 6259 |
| 528 | 20230620 | 103700 | 2118455760 | 3560 | 3560 | 3560 | 3560 | 129 |
| 529 | 20230620 | 103600 | 2117996520 | 3560 | 3565 | 3570 | 3560 | 3652 |
| 530 | 20230620 | 103500 | 2104987940 | 3565 | 3580 | 3580 | 3565 | 6000 |
| 531 | 20230620 | 103400 | 2083562605 | 3585 | 3580 | 3585 | 3580 | 1054 |
| 532 | 20230620 | 103300 | 2079786505 | 3580 | 3580 | 3580 | 3580 | 1 |
| 533 | 20230620 | 103200 | 2079782925 | 3580 | 3570 | 3585 | 3570 | 437 |
| 534 | 20230620 | 103100 | 2078222645 | 3585 | 3580 | 3585 | 3570 | 1265 |
| 535 | 20230620 | 103000 | 2073703935 | 3570 | 3565 | 3570 | 3565 | 400 |
| 536 | 20230620 | 102900 | 2072277435 | 3565 | 3570 | 3585 | 3565 | 4783 |
| 537 | 20230620 | 102800 | 2055220025 | 3570 | 3570 | 3570 | 3570 | 3257 |
| 538 | 20230620 | 102700 | 2043592535 | 3570 | 3575 | 3575 | 3570 | 2212 |
| 539 | 20230620 | 102600 | 2035686135 | 3575 | 3580 | 3580 | 3575 | 987 |
| 540 | 20230620 | 102500 | 2032157605 | 3575 | 3580 | 3580 | 3575 | 845 |
| 541 | 20230620 | 102400 | 2029133505 | 3580 | 3580 | 3585 | 3580 | 1303 |
| 542 | 20230620 | 102300 | 2024468760 | 3580 | 3585 | 3585 | 3580 | 2116 |
| 543 | 20230620 | 102200 | 2016886500 | 3590 | 3590 | 3590 | 3590 | 50 |
| 544 | 20230620 | 102100 | 2016707000 | 3590 | 3590 | 3590 | 3590 | 135 |
| 545 | 20230620 | 102000 | 2016222350 | 3580 | 3590 | 3590 | 3580 | 189 |
| 546 | 20230620 | 101900 | 2015543850 | 3590 | 3590 | 3590 | 3590 | 112 |
| 547 | 20230620 | 101800 | 2015141770 | 3590 | 3590 | 3590 | 3580 | 3231 |
| 548 | 20230620 | 101700 | 2003554170 | 3590 | 3590 | 3590 | 3590 | 623 |
| 549 | 20230620 | 101600 | 2001317600 | 3590 | 3590 | 3595 | 3590 | 333 |
| 550 | 20230620 | 101500 | 2000122125 | 3590 | 3585 | 3590 | 3585 | 3401 |
| 551 | 20230620 | 101400 | 1987925555 | 3590 | 3590 | 3590 | 3585 | 3089 |
| 552 | 20230620 | 101300 | 1976837985 | 3590 | 3595 | 3595 | 3585 | 4826 |
| 553 | 20230620 | 101200 | 1959507570 | 3595 | 3590 | 3595 | 3590 | 2150 |
| 554 | 20230620 | 101100 | 1951783590 | 3585 | 3590 | 3590 | 3585 | 6271 |
| 555 | 20230620 | 101000 | 1929282655 | 3590 | 3570 | 3590 | 3570 | 3562 |
| 556 | 20230620 | 100900 | 1916516625 | 3570 | 3560 | 3570 | 3560 | 987 |
| 557 | 20230620 | 100800 | 1912998835 | 3565 | 3560 | 3565 | 3560 | 1989 |
| 558 | 20230620 | 100700 | 1905916475 | 3555 | 3560 | 3570 | 3555 | 1520 |
| 559 | 20230620 | 100600 | 1900507160 | 3560 | 3565 | 3570 | 3560 | 908 |
| 560 | 20230620 | 100500 | 1897274420 | 3565 | 3570 | 3570 | 3565 | 106 |
| 561 | 20230620 | 100400 | 1896896355 | 3575 | 3565 | 3575 | 3565 | 2373 |
| 562 | 20230620 | 100300 | 1888425030 | 3565 | 3550 | 3565 | 3550 | 11811 |
| 563 | 20230620 | 100200 | 1846473390 | 3550 | 3550 | 3550 | 3545 | 157 |
| 564 | 20230620 | 100100 | 1845916045 | 3550 | 3565 | 3570 | 3550 | 2398 |
| 565 | 20230620 | 100000 | 1837391660 | 3565 | 3575 | 3575 | 3560 | 193 |
| 566 | 20230620 | 095900 | 1836702635 | 3560 | 3565 | 3580 | 3560 | 204 |
| 567 | 20230620 | 095800 | 1835975360 | 3580 | 3580 | 3580 | 3575 | 92 |
| 568 | 20230620 | 095700 | 1835646450 | 3555 | 3580 | 3580 | 3555 | 2415 |
| 569 | 20230620 | 095600 | 1827047490 | 3575 | 3575 | 3580 | 3570 | 5182 |
| 570 | 20230620 | 095500 | 1808532210 | 3575 | 3580 | 3590 | 3570 | 1724 |
| 571 | 20230620 | 095400 | 1802364340 | 3585 | 3600 | 3615 | 3585 | 2558 |
| 572 | 20230620 | 095300 | 1793168785 | 3600 | 3595 | 3600 | 3595 | 3654 |
| 573 | 20230620 | 095200 | 1780023745 | 3595 | 3585 | 3595 | 3585 | 1835 |
| 574 | 20230620 | 095100 | 1773443670 | 3585 | 3590 | 3595 | 3585 | 4126 |
| 575 | 20230620 | 095000 | 1758644620 | 3590 | 3575 | 3590 | 3575 | 6386 |
| 576 | 20230620 | 094900 | 1735736445 | 3580 | 3585 | 3585 | 3575 | 1052 |
| 577 | 20230620 | 094800 | 1731970465 | 3585 | 3570 | 3585 | 3570 | 10309 |
| 578 | 20230620 | 094700 | 1695118290 | 3570 | 3570 | 3570 | 3570 | 2763 |
| 579 | 20230620 | 094600 | 1685254380 | 3570 | 3550 | 3570 | 3550 | 11154 |
| 580 | 20230620 | 094500 | 1645513870 | 3550 | 3550 | 3555 | 3545 | 6612 |
| 581 | 20230620 | 094400 | 1622041540 | 3545 | 3545 | 3545 | 3540 | 1770 |
| 582 | 20230620 | 094300 | 1615768890 | 3545 | 3540 | 3545 | 3540 | 5709 |
| 583 | 20230620 | 094200 | 1595554185 | 3530 | 3540 | 3540 | 3530 | 2002 |
| 584 | 20230620 | 094100 | 1588485715 | 3545 | 3535 | 3545 | 3535 | 1872 |
| 585 | 20230620 | 094000 | 1581866935 | 3545 | 3525 | 3550 | 3525 | 1762 |
| 586 | 20230620 | 093900 | 1575637225 | 3550 | 3555 | 3555 | 3520 | 28763 |
| 587 | 20230620 | 093800 | 1474273475 | 3560 | 3570 | 3570 | 3550 | 9378 |
| 588 | 20230620 | 093700 | 1440915205 | 3565 | 3560 | 3570 | 3560 | 4456 |
| 589 | 20230620 | 093600 | 1425034340 | 3565 | 3545 | 3565 | 3545 | 5325 |
| 590 | 20230620 | 093500 | 1406103820 | 3545 | 3540 | 3545 | 3535 | 1292 |
| 591 | 20230620 | 093400 | 1401524375 | 3535 | 3535 | 3545 | 3530 | 1543 |
| 592 | 20230620 | 093300 | 1396062260 | 3535 | 3540 | 3550 | 3535 | 3373 |
| 593 | 20230620 | 093200 | 1384127770 | 3540 | 3540 | 3550 | 3535 | 765 |
| 594 | 20230620 | 093100 | 1381420690 | 3560 | 3550 | 3560 | 3535 | 3587 |
| 595 | 20230620 | 093000 | 1368703855 | 3550 | 3540 | 3550 | 3525 | 11268 |
| 596 | 20230620 | 092900 | 1328846625 | 3545 | 3520 | 3545 | 3520 | 2413 |
| 597 | 20230620 | 092800 | 1320303140 | 3540 | 3525 | 3545 | 3510 | 14924 |
| 598 | 20230620 | 092700 | 1267680525 | 3505 | 3520 | 3540 | 3505 | 9095 |
| 599 | 20230620 | 092600 | 1235681250 | 3520 | 3540 | 3550 | 3520 | 18537 |
| 600 | 20230620 | 092500 | 1170356645 | 3535 | 3540 | 3540 | 3525 | 11620 |
| 601 | 20230620 | 092400 | 1129329600 | 3545 | 3550 | 3555 | 3540 | 3516 |
| 602 | 20230620 | 092300 | 1116860250 | 3550 | 3570 | 3570 | 3540 | 1173 |
| 603 | 20230620 | 092200 | 1112690295 | 3570 | 3580 | 3580 | 3515 | 16361 |
| 604 | 20230620 | 092100 | 1054684260 | 3595 | 3560 | 3600 | 3555 | 12135 |
| 605 | 20230620 | 092000 | 1011437785 | 3560 | 3540 | 3575 | 3540 | 3927 |
| 606 | 20230620 | 091900 | 997494180 | 3540 | 3555 | 3560 | 3505 | 80563 |
| 607 | 20230620 | 091800 | 713201765 | 3555 | 3595 | 3595 | 3555 | 22920 |
| 608 | 20230620 | 091700 | 631349970 | 3600 | 3585 | 3615 | 3575 | 6748 |
| 609 | 20230620 | 091600 | 607175630 | 3590 | 3590 | 3590 | 3585 | 9695 |
| 610 | 20230620 | 091500 | 572390445 | 3600 | 3620 | 3620 | 3590 | 6375 |
| 611 | 20230620 | 091400 | 549365670 | 3625 | 3625 | 3625 | 3620 | 314 |
| 612 | 20230620 | 091300 | 548228210 | 3625 | 3650 | 3650 | 3620 | 4620 |
| 613 | 20230620 | 091200 | 531437880 | 3640 | 3610 | 3655 | 3610 | 9059 |
| 614 | 20230620 | 091100 | 498476200 | 3600 | 3600 | 3610 | 3595 | 5661 |
| 615 | 20230620 | 091000 | 478106305 | 3600 | 3605 | 3610 | 3600 | 2774 |
| 616 | 20230620 | 090900 | 468110850 | 3610 | 3615 | 3620 | 3600 | 6997 |
| 617 | 20230620 | 090800 | 442886310 | 3595 | 3610 | 3610 | 3590 | 5865 |
| 618 | 20230620 | 090700 | 421766185 | 3615 | 3590 | 3615 | 3580 | 5313 |
| 619 | 20230620 | 090600 | 402676285 | 3585 | 3600 | 3600 | 3580 | 13187 |
| 620 | 20230620 | 090500 | 355413940 | 3600 | 3575 | 3630 | 3570 | 18539 |
| 621 | 20230620 | 090400 | 288871655 | 3590 | 3610 | 3635 | 3560 | 37325 |
| 622 | 20230620 | 090300 | 155111130 | 3610 | 3640 | 3640 | 3600 | 9375 |
| 623 | 20230620 | 090200 | 121303165 | 3640 | 3655 | 3660 | 3605 | 16169 |
| 624 | 20230620 | 090100 | 62413780 | 3655 | 3655 | 3660 | 3645 | 6869 |
| 625 | 20230620 | 090000 | 37293505 | 3675 | 3645 | 3675 | 3645 | 9620 |