31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 19027 |
| 3 | 20230622 | 191700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 4 | 20230622 | 191600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 5 | 20230622 | 191500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 6 | 20230622 | 191400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 7 | 20230622 | 191300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 8 | 20230622 | 191200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 9 | 20230622 | 191100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 10 | 20230622 | 191000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 11 | 20230622 | 190900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 12 | 20230622 | 190800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 13 | 20230622 | 190700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 14 | 20230622 | 190600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 15 | 20230622 | 190500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 16 | 20230622 | 190400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 17 | 20230622 | 190300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 18 | 20230622 | 190200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 19 | 20230622 | 190100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 20 | 20230622 | 190000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 21 | 20230622 | 185900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 22 | 20230622 | 185800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 23 | 20230622 | 185700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 24 | 20230622 | 185600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 25 | 20230622 | 185500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 26 | 20230622 | 185400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 27 | 20230622 | 185300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 28 | 20230622 | 185200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 29 | 20230622 | 185100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 30 | 20230622 | 185000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 31 | 20230622 | 184900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 32 | 20230622 | 184800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 19027 |
| 33 | 20230622 | 184700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 34 | 20230622 | 184600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 35 | 20230622 | 184500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 36 | 20230622 | 184400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 37 | 20230622 | 184300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 38 | 20230622 | 184200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 39 | 20230622 | 184100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 40 | 20230622 | 184000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 41 | 20230622 | 183900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 42 | 20230622 | 183800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 43 | 20230622 | 183700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 44 | 20230622 | 183600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 45 | 20230622 | 183500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 46 | 20230622 | 183400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 47 | 20230622 | 183300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 48 | 20230622 | 183200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 49 | 20230622 | 183100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 50 | 20230622 | 183000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 51 | 20230622 | 182900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 52 | 20230622 | 182800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 53 | 20230622 | 182700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 54 | 20230622 | 182600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 55 | 20230622 | 182500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 56 | 20230622 | 182400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 57 | 20230622 | 182300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 58 | 20230622 | 182200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 59 | 20230622 | 182100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 60 | 20230622 | 182000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 61 | 20230622 | 181900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 62 | 20230622 | 181800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 19027 |
| 63 | 20230622 | 181700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 64 | 20230622 | 181600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 65 | 20230622 | 181500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 66 | 20230622 | 181400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 67 | 20230622 | 181300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 68 | 20230622 | 181200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 69 | 20230622 | 181100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 70 | 20230622 | 181000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 71 | 20230622 | 180900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 72 | 20230622 | 180800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 73 | 20230622 | 180700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 74 | 20230622 | 180600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 75 | 20230622 | 180500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 76 | 20230622 | 180400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 77 | 20230622 | 180300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 78 | 20230622 | 180200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 79 | 20230622 | 180100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 80 | 20230622 | 180000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 81 | 20230622 | 175900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 82 | 20230622 | 175800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 83 | 20230622 | 175700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 84 | 20230622 | 175600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 85 | 20230622 | 175500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 86 | 20230622 | 175400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 87 | 20230622 | 175300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 88 | 20230622 | 175200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 89 | 20230622 | 175100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 90 | 20230622 | 175000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 91 | 20230622 | 174900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 92 | 20230622 | 174800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 19027 |
| 93 | 20230622 | 174700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 94 | 20230622 | 174600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 95 | 20230622 | 174500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 96 | 20230622 | 174400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 97 | 20230622 | 174300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 98 | 20230622 | 174200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 99 | 20230622 | 174100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 100 | 20230622 | 174000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 101 | 20230622 | 173900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 102 | 20230622 | 173800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 103 | 20230622 | 173700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 104 | 20230622 | 173600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 105 | 20230622 | 173500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 106 | 20230622 | 173400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 107 | 20230622 | 173300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 108 | 20230622 | 173200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 109 | 20230622 | 173100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 110 | 20230622 | 173000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 111 | 20230622 | 172900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 112 | 20230622 | 172800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 113 | 20230622 | 172700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 114 | 20230622 | 172600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 115 | 20230622 | 172500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 116 | 20230622 | 172400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 117 | 20230622 | 172300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 118 | 20230622 | 172200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 119 | 20230622 | 172100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 120 | 20230622 | 172000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 121 | 20230622 | 171900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 122 | 20230622 | 171800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 19027 |
| 123 | 20230622 | 171700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 124 | 20230622 | 171600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 125 | 20230622 | 171500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 126 | 20230622 | 171400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 127 | 20230622 | 171300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 128 | 20230622 | 171200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 129 | 20230622 | 171100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 130 | 20230622 | 171000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 131 | 20230622 | 170900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 132 | 20230622 | 170800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 133 | 20230622 | 170700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 134 | 20230622 | 170600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 135 | 20230622 | 170500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 136 | 20230622 | 170400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 137 | 20230622 | 170300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 138 | 20230622 | 170200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 139 | 20230622 | 170100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 140 | 20230622 | 170000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 141 | 20230622 | 165900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 142 | 20230622 | 165800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 143 | 20230622 | 165700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 144 | 20230622 | 165600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 145 | 20230622 | 165500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 146 | 20230622 | 165400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 147 | 20230622 | 165300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 148 | 20230622 | 165200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 149 | 20230622 | 165100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 150 | 20230622 | 165000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 151 | 20230622 | 164900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 152 | 20230622 | 164800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 19027 |
| 153 | 20230622 | 164700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 154 | 20230622 | 164600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 155 | 20230622 | 164500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 156 | 20230622 | 164400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 157 | 20230622 | 164300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 158 | 20230622 | 164200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 159 | 20230622 | 164100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 160 | 20230622 | 164000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 161 | 20230622 | 163900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 162 | 20230622 | 163800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 163 | 20230622 | 163700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 164 | 20230622 | 163600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 165 | 20230622 | 163500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 166 | 20230622 | 163400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 167 | 20230622 | 163300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 168 | 20230622 | 163200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 169 | 20230622 | 163100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 170 | 20230622 | 163000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 171 | 20230622 | 162900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 172 | 20230622 | 162800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 173 | 20230622 | 162700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 174 | 20230622 | 162600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 175 | 20230622 | 162500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 176 | 20230622 | 162400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 177 | 20230622 | 162300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 178 | 20230622 | 162200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 179 | 20230622 | 162100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 180 | 20230622 | 162000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 181 | 20230622 | 161900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 182 | 20230622 | 161800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 19027 |
| 183 | 20230622 | 161700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 184 | 20230622 | 161600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 185 | 20230622 | 161500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 186 | 20230622 | 161400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 187 | 20230622 | 161300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 188 | 20230622 | 161200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 189 | 20230622 | 161100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 190 | 20230622 | 161000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 191 | 20230622 | 160900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 192 | 20230622 | 160800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 193 | 20230622 | 160700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 194 | 20230622 | 160600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 195 | 20230622 | 160500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 196 | 20230622 | 160400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 197 | 20230622 | 160300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 198 | 20230622 | 160200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 199 | 20230622 | 160100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 200 | 20230622 | 160000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 201 | 20230622 | 155900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 202 | 20230622 | 155800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 203 | 20230622 | 155700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 204 | 20230622 | 155600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 205 | 20230622 | 155500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 206 | 20230622 | 155400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 207 | 20230622 | 155300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 208 | 20230622 | 155200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 209 | 20230622 | 155100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 210 | 20230622 | 155000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 211 | 20230622 | 154900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 212 | 20230622 | 154800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 19027 |
| 213 | 20230622 | 154700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 214 | 20230622 | 154600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 215 | 20230622 | 154500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 216 | 20230622 | 154400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 217 | 20230622 | 154300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 218 | 20230622 | 154200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 219 | 20230622 | 154100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 220 | 20230622 | 154000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 221 | 20230622 | 153900 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 222 | 20230622 | 153800 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 223 | 20230622 | 153700 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 224 | 20230622 | 153600 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 225 | 20230622 | 153500 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 226 | 20230622 | 153400 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 227 | 20230622 | 153300 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 228 | 20230622 | 153200 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 229 | 20230622 | 153100 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 0 |
| 230 | 20230622 | 153000 | 4102141365 | 3415 | 3415 | 3415 | 3415 | 19027 |
| 231 | 20230622 | 152900 | 4037164160 | 3405 | 3405 | 3405 | 3405 | 0 |
| 232 | 20230622 | 152800 | 4037164160 | 3405 | 3405 | 3405 | 3405 | 0 |
| 233 | 20230622 | 152700 | 4037164160 | 3405 | 3405 | 3405 | 3405 | 0 |
| 234 | 20230622 | 152600 | 4037164160 | 3405 | 3405 | 3405 | 3405 | 0 |
| 235 | 20230622 | 152500 | 4037164160 | 3405 | 3405 | 3405 | 3405 | 0 |
| 236 | 20230622 | 152400 | 4037164160 | 3405 | 3405 | 3405 | 3405 | 0 |
| 237 | 20230622 | 152300 | 4037164160 | 3405 | 3405 | 3405 | 3405 | 0 |
| 238 | 20230622 | 152200 | 4037164160 | 3405 | 3405 | 3405 | 3405 | 0 |
| 239 | 20230622 | 152100 | 4037164160 | 3405 | 3405 | 3405 | 3405 | 0 |
| 240 | 20230622 | 152000 | 4037164160 | 3405 | 3405 | 3405 | 3405 | 0 |
| 241 | 20230622 | 151900 | 4037164160 | 3405 | 3385 | 3405 | 3375 | 4551 |
| 242 | 20230622 | 151800 | 4021708465 | 3395 | 3385 | 3395 | 3380 | 5762 |
| 243 | 20230622 | 151700 | 4002187550 | 3385 | 3375 | 3385 | 3375 | 844 |
| 244 | 20230622 | 151600 | 3999337610 | 3370 | 3385 | 3385 | 3370 | 2264 |
| 245 | 20230622 | 151500 | 3991700060 | 3375 | 3370 | 3375 | 3370 | 1101 |
| 246 | 20230622 | 151400 | 3987989190 | 3370 | 3380 | 3385 | 3365 | 5424 |
| 247 | 20230622 | 151300 | 3969710410 | 3380 | 3380 | 3380 | 3380 | 5 |
| 248 | 20230622 | 151200 | 3969693510 | 3375 | 3375 | 3380 | 3375 | 2241 |
| 249 | 20230622 | 151100 | 3962129000 | 3380 | 3380 | 3385 | 3380 | 2330 |
| 250 | 20230622 | 151000 | 3954252615 | 3380 | 3380 | 3380 | 3375 | 216 |
| 251 | 20230622 | 150900 | 3953522785 | 3380 | 3375 | 3380 | 3365 | 3152 |
| 252 | 20230622 | 150800 | 3942875955 | 3365 | 3365 | 3365 | 3365 | 1000 |
| 253 | 20230622 | 150700 | 3939510955 | 3365 | 3370 | 3370 | 3365 | 2389 |
| 254 | 20230622 | 150600 | 3931468370 | 3375 | 3375 | 3375 | 3375 | 250 |
| 255 | 20230622 | 150500 | 3930624620 | 3375 | 3375 | 3375 | 3370 | 227 |
| 256 | 20230622 | 150400 | 3929858745 | 3370 | 3370 | 3370 | 3370 | 193 |
| 257 | 20230622 | 150300 | 3929208335 | 3370 | 3375 | 3375 | 3370 | 1292 |
| 258 | 20230622 | 150200 | 3924854245 | 3370 | 3370 | 3375 | 3370 | 594 |
| 259 | 20230622 | 150100 | 3922852280 | 3365 | 3370 | 3370 | 3365 | 1471 |
| 260 | 20230622 | 150000 | 3917895120 | 3370 | 3370 | 3370 | 3370 | 1500 |
| 261 | 20230622 | 145900 | 3912840120 | 3380 | 3375 | 3380 | 3370 | 1593 |
| 262 | 20230622 | 145800 | 3907466875 | 3375 | 3380 | 3380 | 3375 | 2197 |
| 263 | 20230622 | 145700 | 3900042500 | 3380 | 3380 | 3380 | 3380 | 11 |
| 264 | 20230622 | 145600 | 3900005320 | 3380 | 3380 | 3380 | 3375 | 175 |
| 265 | 20230622 | 145500 | 3899414320 | 3385 | 3390 | 3390 | 3385 | 113 |
| 266 | 20230622 | 145400 | 3899031265 | 3370 | 3390 | 3390 | 3370 | 656 |
| 267 | 20230622 | 145300 | 3896820385 | 3370 | 3380 | 3385 | 3370 | 7326 |
| 268 | 20230622 | 145200 | 3872032880 | 3380 | 3380 | 3380 | 3380 | 5 |
| 269 | 20230622 | 145100 | 3872015980 | 3385 | 3370 | 3385 | 3370 | 4010 |
| 270 | 20230622 | 145000 | 3858497660 | 3370 | 3370 | 3370 | 3360 | 1197 |
| 271 | 20230622 | 144900 | 3854468770 | 3370 | 3370 | 3370 | 3360 | 308 |
| 272 | 20230622 | 144800 | 3853433810 | 3365 | 3360 | 3365 | 3355 | 1298 |
| 273 | 20230622 | 144700 | 3849072320 | 3360 | 3370 | 3370 | 3360 | 810 |
| 274 | 20230622 | 144600 | 3846349715 | 3370 | 3370 | 3370 | 3360 | 3066 |
| 275 | 20230622 | 144500 | 3836047200 | 3370 | 3370 | 3370 | 3370 | 27 |
| 276 | 20230622 | 144400 | 3835956210 | 3370 | 3360 | 3370 | 3360 | 1784 |
| 277 | 20230622 | 144300 | 3829960115 | 3360 | 3365 | 3365 | 3360 | 186 |
| 278 | 20230622 | 144200 | 3829334620 | 3365 | 3360 | 3365 | 3360 | 350 |
| 279 | 20230622 | 144100 | 3828157370 | 3360 | 3365 | 3365 | 3360 | 4503 |
| 280 | 20230622 | 144000 | 3813025530 | 3375 | 3375 | 3375 | 3375 | 0 |
| 281 | 20230622 | 143900 | 3813025530 | 3375 | 3370 | 3375 | 3360 | 5002 |
| 282 | 20230622 | 143800 | 3796199330 | 3380 | 3370 | 3380 | 3365 | 4611 |
| 283 | 20230622 | 143700 | 3780640900 | 3380 | 3375 | 3385 | 3370 | 444 |
| 284 | 20230622 | 143600 | 3779142745 | 3385 | 3365 | 3385 | 3365 | 3113 |
| 285 | 20230622 | 143500 | 3768606380 | 3365 | 3365 | 3365 | 3365 | 3000 |
| 286 | 20230622 | 143400 | 3758511380 | 3385 | 3385 | 3385 | 3385 | 5 |
| 287 | 20230622 | 143300 | 3758494455 | 3380 | 3375 | 3380 | 3375 | 1303 |
| 288 | 20230622 | 143200 | 3754096330 | 3375 | 3360 | 3375 | 3360 | 2209 |
| 289 | 20230622 | 143100 | 3746674015 | 3360 | 3360 | 3360 | 3360 | 260 |
| 290 | 20230622 | 143000 | 3745800415 | 3360 | 3355 | 3375 | 3355 | 2043 |
| 291 | 20230622 | 142900 | 3738940810 | 3355 | 3360 | 3360 | 3355 | 478 |
| 292 | 20230622 | 142800 | 3737335795 | 3360 | 3360 | 3360 | 3355 | 2433 |
| 293 | 20230622 | 142700 | 3729162360 | 3360 | 3370 | 3370 | 3360 | 2846 |
| 294 | 20230622 | 142600 | 3719577075 | 3375 | 3375 | 3375 | 3375 | 0 |
| 295 | 20230622 | 142500 | 3719577075 | 3375 | 3385 | 3385 | 3375 | 1020 |
| 296 | 20230622 | 142400 | 3716134375 | 3380 | 3380 | 3380 | 3365 | 2381 |
| 297 | 20230622 | 142300 | 3708110215 | 3365 | 3365 | 3365 | 3365 | 0 |
| 298 | 20230622 | 142200 | 3708110215 | 3365 | 3380 | 3380 | 3365 | 4027 |
| 299 | 20230622 | 142100 | 3694539325 | 3380 | 3375 | 3380 | 3375 | 245 |
| 300 | 20230622 | 142000 | 3693711250 | 3380 | 3365 | 3380 | 3365 | 151 |
| 301 | 20230622 | 141900 | 3693203120 | 3365 | 3380 | 3385 | 3365 | 107 |
| 302 | 20230622 | 141800 | 3692842955 | 3375 | 3380 | 3385 | 3375 | 612 |
| 303 | 20230622 | 141700 | 3690776905 | 3395 | 3365 | 3395 | 3365 | 311 |
| 304 | 20230622 | 141600 | 3689726380 | 3365 | 3375 | 3375 | 3365 | 1699 |
| 305 | 20230622 | 141500 | 3684000855 | 3370 | 3370 | 3370 | 3370 | 100 |
| 306 | 20230622 | 141400 | 3683663855 | 3370 | 3365 | 3380 | 3365 | 57 |
| 307 | 20230622 | 141300 | 3683471785 | 3365 | 3370 | 3370 | 3365 | 1553 |
| 308 | 20230622 | 141200 | 3678242795 | 3370 | 3370 | 3370 | 3370 | 218 |
| 309 | 20230622 | 141100 | 3677508135 | 3375 | 3380 | 3380 | 3375 | 11 |
| 310 | 20230622 | 141000 | 3677471005 | 3380 | 3375 | 3380 | 3375 | 1765 |
| 311 | 20230622 | 140900 | 3671513915 | 3375 | 3380 | 3385 | 3375 | 12607 |
| 312 | 20230622 | 140800 | 3628906250 | 3380 | 3395 | 3395 | 3380 | 1785 |
| 313 | 20230622 | 140700 | 3622865955 | 3395 | 3395 | 3395 | 3395 | 0 |
| 314 | 20230622 | 140600 | 3622865955 | 3395 | 3395 | 3395 | 3395 | 0 |
| 315 | 20230622 | 140500 | 3622865955 | 3395 | 3385 | 3395 | 3385 | 447 |
| 316 | 20230622 | 140400 | 3621351860 | 3385 | 3385 | 3385 | 3385 | 244 |
| 317 | 20230622 | 140300 | 3620525920 | 3385 | 3385 | 3385 | 3385 | 0 |
| 318 | 20230622 | 140200 | 3620525920 | 3385 | 3405 | 3405 | 3385 | 2375 |
| 319 | 20230622 | 140100 | 3612465125 | 3405 | 3405 | 3405 | 3405 | 52 |
| 320 | 20230622 | 140000 | 3612288065 | 3405 | 3415 | 3415 | 3405 | 100 |
| 321 | 20230622 | 135900 | 3611947545 | 3405 | 3410 | 3415 | 3405 | 33 |
| 322 | 20230622 | 135800 | 3611835105 | 3415 | 3405 | 3420 | 3405 | 51 |
| 323 | 20230622 | 135700 | 3611661045 | 3405 | 3420 | 3420 | 3405 | 515 |
| 324 | 20230622 | 135600 | 3609907440 | 3400 | 3425 | 3425 | 3400 | 844 |
| 325 | 20230622 | 135500 | 3607029850 | 3420 | 3410 | 3425 | 3405 | 2604 |
| 326 | 20230622 | 135400 | 3598130540 | 3405 | 3400 | 3405 | 3400 | 3008 |
| 327 | 20230622 | 135300 | 3587893380 | 3395 | 3400 | 3400 | 3395 | 15 |
| 328 | 20230622 | 135200 | 3587842405 | 3400 | 3400 | 3400 | 3400 | 5 |
| 329 | 20230622 | 135100 | 3587825405 | 3390 | 3395 | 3395 | 3390 | 153 |
| 330 | 20230622 | 135000 | 3587306470 | 3395 | 3395 | 3395 | 3390 | 198 |
| 331 | 20230622 | 134900 | 3586634525 | 3400 | 3400 | 3400 | 3400 | 1 |
| 332 | 20230622 | 134800 | 3586631125 | 3400 | 3400 | 3400 | 3395 | 551 |
| 333 | 20230622 | 134700 | 3584759440 | 3400 | 3400 | 3400 | 3400 | 0 |
| 334 | 20230622 | 134600 | 3584759440 | 3400 | 3400 | 3400 | 3400 | 0 |
| 335 | 20230622 | 134500 | 3584759440 | 3400 | 3400 | 3400 | 3400 | 1 |
| 336 | 20230622 | 134400 | 3584756040 | 3400 | 3395 | 3400 | 3395 | 1350 |
| 337 | 20230622 | 134300 | 3580172785 | 3395 | 3390 | 3395 | 3390 | 532 |
| 338 | 20230622 | 134200 | 3578368145 | 3380 | 3385 | 3385 | 3380 | 10 |
| 339 | 20230622 | 134100 | 3578334300 | 3385 | 3385 | 3385 | 3380 | 3590 |
| 340 | 20230622 | 134000 | 3566194350 | 3390 | 3390 | 3390 | 3390 | 520 |
| 341 | 20230622 | 133900 | 3564431550 | 3395 | 3390 | 3395 | 3390 | 1401 |
| 342 | 20230622 | 133800 | 3559677155 | 3395 | 3395 | 3395 | 3395 | 5 |
| 343 | 20230622 | 133700 | 3559660180 | 3390 | 3380 | 3390 | 3380 | 1101 |
| 344 | 20230622 | 133600 | 3555927800 | 3380 | 3390 | 3390 | 3380 | 1051 |
| 345 | 20230622 | 133500 | 3552372400 | 3385 | 3385 | 3385 | 3380 | 463 |
| 346 | 20230622 | 133400 | 3550807155 | 3385 | 3390 | 3390 | 3385 | 401 |
| 347 | 20230622 | 133300 | 3549449125 | 3390 | 3390 | 3390 | 3390 | 1040 |
| 348 | 20230622 | 133200 | 3545923525 | 3390 | 3395 | 3395 | 3390 | 105 |
| 349 | 20230622 | 133100 | 3545567150 | 3395 | 3395 | 3395 | 3395 | 0 |
| 350 | 20230622 | 133000 | 3545567150 | 3395 | 3395 | 3395 | 3395 | 0 |
| 351 | 20230622 | 132900 | 3545567150 | 3395 | 3400 | 3400 | 3395 | 1210 |
| 352 | 20230622 | 132800 | 3541459190 | 3400 | 3400 | 3400 | 3395 | 162 |
| 353 | 20230622 | 132700 | 3540909170 | 3400 | 3395 | 3400 | 3395 | 747 |
| 354 | 20230622 | 132600 | 3538373055 | 3400 | 3400 | 3400 | 3400 | 2 |
| 355 | 20230622 | 132500 | 3538366255 | 3405 | 3390 | 3405 | 3390 | 329 |
| 356 | 20230622 | 132400 | 3537249900 | 3390 | 3395 | 3395 | 3390 | 102 |
| 357 | 20230622 | 132300 | 3536904110 | 3380 | 3390 | 3390 | 3380 | 3485 |
| 358 | 20230622 | 132200 | 3525116345 | 3385 | 3385 | 3385 | 3385 | 34 |
| 359 | 20230622 | 132100 | 3525001255 | 3405 | 3405 | 3405 | 3385 | 1111 |
| 360 | 20230622 | 132000 | 3521234460 | 3390 | 3385 | 3405 | 3385 | 118 |
| 361 | 20230622 | 131900 | 3520834490 | 3385 | 3405 | 3405 | 3385 | 470 |
| 362 | 20230622 | 131800 | 3519234220 | 3405 | 3405 | 3405 | 3405 | 214 |
| 363 | 20230622 | 131700 | 3518505550 | 3405 | 3405 | 3405 | 3405 | 163 |
| 364 | 20230622 | 131600 | 3517950535 | 3405 | 3405 | 3410 | 3405 | 335 |
| 365 | 20230622 | 131500 | 3516809110 | 3410 | 3410 | 3410 | 3410 | 0 |
| 366 | 20230622 | 131400 | 3516809110 | 3410 | 3410 | 3410 | 3410 | 1 |
| 367 | 20230622 | 131300 | 3516805700 | 3385 | 3385 | 3385 | 3385 | 14 |
| 368 | 20230622 | 131200 | 3516758310 | 3385 | 3385 | 3385 | 3385 | 50 |
| 369 | 20230622 | 131100 | 3516589060 | 3400 | 3400 | 3400 | 3400 | 0 |
| 370 | 20230622 | 131000 | 3516589060 | 3400 | 3385 | 3400 | 3385 | 33 |
| 371 | 20230622 | 130900 | 3516477340 | 3400 | 3395 | 3400 | 3395 | 67 |
| 372 | 20230622 | 130800 | 3516249845 | 3395 | 3395 | 3400 | 3395 | 275 |
| 373 | 20230622 | 130700 | 3515316215 | 3400 | 3410 | 3410 | 3400 | 2405 |
| 374 | 20230622 | 130600 | 3507132010 | 3405 | 3400 | 3405 | 3400 | 828 |
| 375 | 20230622 | 130500 | 3504315170 | 3400 | 3400 | 3405 | 3400 | 2062 |
| 376 | 20230622 | 130400 | 3497304330 | 3400 | 3400 | 3400 | 3400 | 101 |
| 377 | 20230622 | 130300 | 3496960930 | 3405 | 3395 | 3405 | 3395 | 6003 |
| 378 | 20230622 | 130200 | 3476536675 | 3395 | 3390 | 3395 | 3390 | 21 |
| 379 | 20230622 | 130100 | 3476465385 | 3380 | 3380 | 3390 | 3380 | 1511 |
| 380 | 20230622 | 130000 | 3471357705 | 3380 | 3380 | 3380 | 3380 | 1005 |
| 381 | 20230622 | 125900 | 3467960805 | 3380 | 3380 | 3380 | 3380 | 791 |
| 382 | 20230622 | 125800 | 3465287225 | 3380 | 3385 | 3385 | 3380 | 2562 |
| 383 | 20230622 | 125700 | 3456624985 | 3390 | 3390 | 3390 | 3390 | 107 |
| 384 | 20230622 | 125600 | 3456262255 | 3390 | 3390 | 3390 | 3390 | 721 |
| 385 | 20230622 | 125500 | 3453818065 | 3390 | 3385 | 3390 | 3385 | 849 |
| 386 | 20230622 | 125400 | 3450940105 | 3385 | 3385 | 3385 | 3380 | 123 |
| 387 | 20230622 | 125300 | 3450523760 | 3385 | 3385 | 3385 | 3385 | 304 |
| 388 | 20230622 | 125200 | 3449494720 | 3380 | 3385 | 3385 | 3380 | 918 |
| 389 | 20230622 | 125100 | 3446391855 | 3385 | 3375 | 3390 | 3375 | 198 |
| 390 | 20230622 | 125000 | 3445722215 | 3375 | 3385 | 3390 | 3375 | 10075 |
| 391 | 20230622 | 124900 | 3411681675 | 3380 | 3370 | 3380 | 3370 | 527 |
| 392 | 20230622 | 124800 | 3409900655 | 3370 | 3370 | 3370 | 3370 | 150 |
| 393 | 20230622 | 124700 | 3409395155 | 3380 | 3365 | 3380 | 3365 | 1475 |
| 394 | 20230622 | 124600 | 3404411920 | 3365 | 3365 | 3375 | 3365 | 3617 |
| 395 | 20230622 | 124500 | 3392208325 | 3360 | 3360 | 3365 | 3360 | 17 |
| 396 | 20230622 | 124400 | 3392151180 | 3365 | 3360 | 3365 | 3360 | 2798 |
| 397 | 20230622 | 124300 | 3382736655 | 3355 | 3355 | 3365 | 3355 | 6874 |
| 398 | 20230622 | 124200 | 3359674335 | 3340 | 3355 | 3365 | 3335 | 4729 |
| 399 | 20230622 | 124100 | 3343856105 | 3335 | 3360 | 3360 | 3335 | 4048 |
| 400 | 20230622 | 124000 | 3330307870 | 3365 | 3355 | 3365 | 3345 | 1558 |
| 401 | 20230622 | 123900 | 3325085185 | 3355 | 3355 | 3355 | 3355 | 0 |
| 402 | 20230622 | 123800 | 3325085185 | 3355 | 3355 | 3360 | 3350 | 2887 |
| 403 | 20230622 | 123700 | 3315399960 | 3355 | 3345 | 3355 | 3340 | 2401 |
| 404 | 20230622 | 123600 | 3307359660 | 3345 | 3350 | 3350 | 3315 | 33250 |
| 405 | 20230622 | 123500 | 3196643335 | 3345 | 3360 | 3365 | 3345 | 1704 |
| 406 | 20230622 | 123400 | 3190927150 | 3360 | 3365 | 3365 | 3360 | 1222 |
| 407 | 20230622 | 123300 | 3186821220 | 3360 | 3350 | 3360 | 3350 | 6056 |
| 408 | 20230622 | 123200 | 3166528475 | 3340 | 3340 | 3350 | 3340 | 3856 |
| 409 | 20230622 | 123100 | 3153642435 | 3330 | 3350 | 3350 | 3330 | 9442 |
| 410 | 20230622 | 123000 | 3122125655 | 3350 | 3360 | 3360 | 3350 | 93 |
| 411 | 20230622 | 122900 | 3121813705 | 3335 | 3350 | 3350 | 3335 | 3805 |
| 412 | 20230622 | 122800 | 3109077350 | 3355 | 3335 | 3355 | 3335 | 2287 |
| 413 | 20230622 | 122700 | 3101417145 | 3340 | 3340 | 3350 | 3330 | 5695 |
| 414 | 20230622 | 122600 | 3082422875 | 3335 | 3345 | 3345 | 3335 | 5823 |
| 415 | 20230622 | 122500 | 3062991640 | 3355 | 3340 | 3355 | 3335 | 16973 |
| 416 | 20230622 | 122400 | 3006237225 | 3340 | 3360 | 3370 | 3340 | 26911 |
| 417 | 20230622 | 122300 | 2916274145 | 3360 | 3370 | 3370 | 3360 | 742 |
| 418 | 20230622 | 122200 | 2913780720 | 3360 | 3350 | 3370 | 3350 | 154 |
| 419 | 20230622 | 122100 | 2913262770 | 3350 | 3365 | 3365 | 3350 | 8238 |
| 420 | 20230622 | 122000 | 2885583455 | 3365 | 3365 | 3365 | 3360 | 1809 |
| 421 | 20230622 | 121900 | 2879497330 | 3370 | 3370 | 3370 | 3360 | 172 |
| 422 | 20230622 | 121800 | 2878918060 | 3370 | 3365 | 3370 | 3360 | 1368 |
| 423 | 20230622 | 121700 | 2874314945 | 3360 | 3360 | 3360 | 3355 | 6192 |
| 424 | 20230622 | 121600 | 2853533175 | 3355 | 3365 | 3365 | 3355 | 742 |
| 425 | 20230622 | 121500 | 2851041215 | 3360 | 3370 | 3370 | 3360 | 628 |
| 426 | 20230622 | 121400 | 2848928780 | 3370 | 3365 | 3370 | 3365 | 925 |
| 427 | 20230622 | 121300 | 2845814805 | 3365 | 3365 | 3365 | 3355 | 1402 |
| 428 | 20230622 | 121200 | 2841102705 | 3375 | 3370 | 3375 | 3370 | 1335 |
| 429 | 20230622 | 121100 | 2836603355 | 3390 | 3390 | 3390 | 3390 | 0 |
| 430 | 20230622 | 121000 | 2836603355 | 3390 | 3370 | 3390 | 3360 | 15507 |
| 431 | 20230622 | 120900 | 2784305765 | 3370 | 3375 | 3385 | 3370 | 11319 |
| 432 | 20230622 | 120800 | 2746096875 | 3375 | 3380 | 3380 | 3375 | 3063 |
| 433 | 20230622 | 120700 | 2735758235 | 3380 | 3375 | 3380 | 3375 | 132 |
| 434 | 20230622 | 120600 | 2735312200 | 3375 | 3380 | 3380 | 3375 | 1980 |
| 435 | 20230622 | 120500 | 2728625775 | 3385 | 3385 | 3385 | 3385 | 23 |
| 436 | 20230622 | 120400 | 2728547920 | 3385 | 3390 | 3390 | 3385 | 3432 |
| 437 | 20230622 | 120300 | 2716913690 | 3390 | 3380 | 3390 | 3370 | 8239 |
| 438 | 20230622 | 120200 | 2689060810 | 3380 | 3370 | 3380 | 3370 | 5619 |
| 439 | 20230622 | 120100 | 2670086840 | 3370 | 3375 | 3380 | 3370 | 11349 |
| 440 | 20230622 | 120000 | 2631808720 | 3375 | 3380 | 3380 | 3375 | 7293 |
| 441 | 20230622 | 115900 | 2607193570 | 3380 | 3380 | 3385 | 3375 | 15691 |
| 442 | 20230622 | 115800 | 2554167910 | 3385 | 3385 | 3390 | 3385 | 6063 |
| 443 | 20230622 | 115700 | 2533644600 | 3390 | 3395 | 3395 | 3390 | 2179 |
| 444 | 20230622 | 115600 | 2526256085 | 3400 | 3400 | 3400 | 3400 | 0 |
| 445 | 20230622 | 115500 | 2526256085 | 3400 | 3400 | 3400 | 3395 | 1294 |
| 446 | 20230622 | 115400 | 2521856935 | 3400 | 3400 | 3400 | 3400 | 500 |
| 447 | 20230622 | 115300 | 2520156935 | 3400 | 3410 | 3410 | 3400 | 1006 |
| 448 | 20230622 | 115200 | 2516726535 | 3410 | 3400 | 3410 | 3400 | 11 |
| 449 | 20230622 | 115100 | 2516689125 | 3400 | 3400 | 3410 | 3400 | 266 |
| 450 | 20230622 | 115000 | 2515784485 | 3410 | 3410 | 3410 | 3410 | 280 |
| 451 | 20230622 | 114900 | 2514829685 | 3400 | 3400 | 3400 | 3400 | 5 |
| 452 | 20230622 | 114800 | 2514812685 | 3400 | 3400 | 3400 | 3400 | 39 |
| 453 | 20230622 | 114700 | 2514680085 | 3395 | 3395 | 3395 | 3395 | 793 |
| 454 | 20230622 | 114600 | 2511987850 | 3395 | 3400 | 3400 | 3395 | 85 |
| 455 | 20230622 | 114500 | 2511699025 | 3400 | 3400 | 3400 | 3400 | 14 |
| 456 | 20230622 | 114400 | 2511651425 | 3395 | 3395 | 3395 | 3395 | 685 |
| 457 | 20230622 | 114300 | 2509325850 | 3395 | 3395 | 3395 | 3395 | 311 |
| 458 | 20230622 | 114200 | 2508270005 | 3395 | 3390 | 3395 | 3390 | 532 |
| 459 | 20230622 | 114100 | 2506466475 | 3390 | 3395 | 3395 | 3390 | 180 |
| 460 | 20230622 | 114000 | 2505856265 | 3390 | 3395 | 3395 | 3390 | 102 |
| 461 | 20230622 | 113900 | 2505510440 | 3395 | 3395 | 3395 | 3395 | 58 |
| 462 | 20230622 | 113800 | 2505313530 | 3385 | 3390 | 3390 | 3385 | 2049 |
| 463 | 20230622 | 113700 | 2498374115 | 3385 | 3390 | 3390 | 3385 | 1247 |
| 464 | 20230622 | 113600 | 2494147035 | 3390 | 3390 | 3390 | 3385 | 463 |
| 465 | 20230622 | 113500 | 2492577565 | 3390 | 3395 | 3395 | 3385 | 1696 |
| 466 | 20230622 | 113400 | 2486827565 | 3400 | 3400 | 3400 | 3390 | 2028 |
| 467 | 20230622 | 113300 | 2479937595 | 3390 | 3390 | 3400 | 3390 | 610 |
| 468 | 20230622 | 113200 | 2477869345 | 3390 | 3395 | 3395 | 3390 | 701 |
| 469 | 20230622 | 113100 | 2475491015 | 3395 | 3395 | 3400 | 3390 | 67 |
| 470 | 20230622 | 113000 | 2475263560 | 3400 | 3390 | 3400 | 3390 | 1410 |
| 471 | 20230622 | 112900 | 2470482560 | 3400 | 3390 | 3400 | 3385 | 2253 |
| 472 | 20230622 | 112800 | 2462855965 | 3385 | 3395 | 3400 | 3385 | 3101 |
| 473 | 20230622 | 112700 | 2452338880 | 3400 | 3385 | 3400 | 3380 | 26862 |
| 474 | 20230622 | 112600 | 2361435020 | 3385 | 3395 | 3400 | 3385 | 11933 |
| 475 | 20230622 | 112500 | 2320989075 | 3395 | 3410 | 3420 | 3395 | 5681 |
| 476 | 20230622 | 112400 | 2301671140 | 3420 | 3425 | 3425 | 3420 | 20 |
| 477 | 20230622 | 112300 | 2301602735 | 3415 | 3415 | 3430 | 3405 | 1247 |
| 478 | 20230622 | 112200 | 2297347195 | 3430 | 3420 | 3430 | 3420 | 22 |
| 479 | 20230622 | 112100 | 2297271805 | 3410 | 3410 | 3410 | 3410 | 200 |
| 480 | 20230622 | 112000 | 2296589805 | 3430 | 3415 | 3440 | 3415 | 633 |
| 481 | 20230622 | 111900 | 2294417550 | 3390 | 3405 | 3420 | 3390 | 7064 |
| 482 | 20230622 | 111800 | 2270395565 | 3420 | 3440 | 3440 | 3405 | 7062 |
| 483 | 20230622 | 111700 | 2246260015 | 3440 | 3425 | 3440 | 3420 | 1743 |
| 484 | 20230622 | 111600 | 2240293730 | 3425 | 3430 | 3445 | 3425 | 861 |
| 485 | 20230622 | 111500 | 2237341530 | 3445 | 3445 | 3445 | 3445 | 84 |
| 486 | 20230622 | 111400 | 2237052150 | 3445 | 3445 | 3445 | 3445 | 4 |
| 487 | 20230622 | 111300 | 2237038370 | 3445 | 3435 | 3445 | 3435 | 125 |
| 488 | 20230622 | 111200 | 2236608745 | 3445 | 3430 | 3445 | 3430 | 13 |
| 489 | 20230622 | 111100 | 2236564125 | 3450 | 3430 | 3450 | 3430 | 344 |
| 490 | 20230622 | 111000 | 2235384125 | 3430 | 3455 | 3455 | 3430 | 29 |
| 491 | 20230622 | 110900 | 2235283980 | 3465 | 3450 | 3465 | 3450 | 2986 |
| 492 | 20230622 | 110800 | 2224955385 | 3450 | 3450 | 3450 | 3450 | 117 |
| 493 | 20230622 | 110700 | 2224551735 | 3455 | 3480 | 3480 | 3425 | 9286 |
| 494 | 20230622 | 110600 | 2192497480 | 3480 | 3420 | 3500 | 3420 | 27958 |
| 495 | 20230622 | 110500 | 2094901890 | 3420 | 3420 | 3420 | 3420 | 0 |
| 496 | 20230622 | 110400 | 2094901890 | 3420 | 3420 | 3420 | 3420 | 252 |
| 497 | 20230622 | 110300 | 2094040050 | 3420 | 3420 | 3420 | 3420 | 272 |
| 498 | 20230622 | 110200 | 2093109810 | 3420 | 3420 | 3420 | 3420 | 0 |
| 499 | 20230622 | 110100 | 2093109810 | 3420 | 3410 | 3420 | 3410 | 1190 |
| 500 | 20230622 | 110000 | 2089049510 | 3410 | 3420 | 3420 | 3410 | 2190 |
| 501 | 20230622 | 105900 | 2081580595 | 3420 | 3410 | 3425 | 3410 | 583 |
| 502 | 20230622 | 105800 | 2079590450 | 3425 | 3425 | 3425 | 3410 | 812 |
| 503 | 20230622 | 105700 | 2076816865 | 3425 | 3425 | 3425 | 3410 | 6151 |
| 504 | 20230622 | 105600 | 2055788115 | 3425 | 3420 | 3425 | 3420 | 2756 |
| 505 | 20230622 | 105500 | 2046352985 | 3420 | 3420 | 3420 | 3420 | 690 |
| 506 | 20230622 | 105400 | 2043993185 | 3420 | 3415 | 3420 | 3415 | 687 |
| 507 | 20230622 | 105300 | 2041645210 | 3420 | 3420 | 3420 | 3420 | 1 |
| 508 | 20230622 | 105200 | 2041641790 | 3410 | 3420 | 3420 | 3410 | 47 |
| 509 | 20230622 | 105100 | 2041481470 | 3410 | 3420 | 3425 | 3410 | 1662 |
| 510 | 20230622 | 105000 | 2035813885 | 3425 | 3410 | 3425 | 3410 | 499 |
| 511 | 20230622 | 104900 | 2034112235 | 3430 | 3420 | 3430 | 3405 | 540 |
| 512 | 20230622 | 104800 | 2032267910 | 3405 | 3400 | 3405 | 3400 | 2236 |
| 513 | 20230622 | 104700 | 2024660925 | 3400 | 3395 | 3400 | 3390 | 498 |
| 514 | 20230622 | 104600 | 2022971130 | 3395 | 3390 | 3395 | 3390 | 905 |
| 515 | 20230622 | 104500 | 2019901655 | 3390 | 3385 | 3390 | 3385 | 918 |
| 516 | 20230622 | 104400 | 2016789640 | 3405 | 3390 | 3405 | 3380 | 7532 |
| 517 | 20230622 | 104300 | 1991295705 | 3390 | 3390 | 3390 | 3385 | 542 |
| 518 | 20230622 | 104200 | 1989459825 | 3380 | 3400 | 3400 | 3380 | 429 |
| 519 | 20230622 | 104100 | 1988004400 | 3405 | 3405 | 3405 | 3385 | 15973 |
| 520 | 20230622 | 104000 | 1933848875 | 3405 | 3405 | 3405 | 3405 | 107 |
| 521 | 20230622 | 103900 | 1933484540 | 3405 | 3400 | 3405 | 3395 | 600 |
| 522 | 20230622 | 103800 | 1931446440 | 3395 | 3415 | 3415 | 3395 | 5231 |
| 523 | 20230622 | 103700 | 1913635175 | 3415 | 3415 | 3415 | 3415 | 1453 |
| 524 | 20230622 | 103600 | 1908673180 | 3415 | 3415 | 3430 | 3415 | 398 |
| 525 | 20230622 | 103500 | 1907313635 | 3415 | 3410 | 3430 | 3410 | 887 |
| 526 | 20230622 | 103400 | 1904288780 | 3410 | 3405 | 3430 | 3405 | 3504 |
| 527 | 20230622 | 103300 | 1892328620 | 3410 | 3405 | 3410 | 3405 | 255 |
| 528 | 20230622 | 103200 | 1891460320 | 3405 | 3405 | 3410 | 3405 | 1606 |
| 529 | 20230622 | 103100 | 1885991390 | 3410 | 3410 | 3410 | 3410 | 775 |
| 530 | 20230622 | 103000 | 1883348640 | 3410 | 3410 | 3410 | 3410 | 202 |
| 531 | 20230622 | 102900 | 1882659820 | 3410 | 3410 | 3410 | 3410 | 370 |
| 532 | 20230622 | 102800 | 1881398120 | 3410 | 3415 | 3415 | 3400 | 460 |
| 533 | 20230622 | 102700 | 1879831125 | 3415 | 3400 | 3415 | 3400 | 182 |
| 534 | 20230622 | 102600 | 1879209865 | 3395 | 3405 | 3415 | 3395 | 23687 |
| 535 | 20230622 | 102500 | 1798770665 | 3405 | 3420 | 3430 | 3405 | 4765 |
| 536 | 20230622 | 102400 | 1782434685 | 3415 | 3400 | 3415 | 3395 | 7428 |
| 537 | 20230622 | 102300 | 1757173290 | 3400 | 3425 | 3425 | 3395 | 32384 |
| 538 | 20230622 | 102200 | 1646852025 | 3430 | 3430 | 3430 | 3415 | 6859 |
| 539 | 20230622 | 102100 | 1623398405 | 3420 | 3420 | 3425 | 3420 | 2515 |
| 540 | 20230622 | 102000 | 1614793795 | 3425 | 3425 | 3425 | 3425 | 916 |
| 541 | 20230622 | 101900 | 1611656495 | 3425 | 3425 | 3430 | 3415 | 16287 |
| 542 | 20230622 | 101800 | 1555999570 | 3420 | 3430 | 3430 | 3420 | 5319 |
| 543 | 20230622 | 101700 | 1537782200 | 3430 | 3430 | 3435 | 3430 | 164 |
| 544 | 20230622 | 101600 | 1537219675 | 3430 | 3430 | 3430 | 3430 | 932 |
| 545 | 20230622 | 101500 | 1534022915 | 3430 | 3430 | 3430 | 3430 | 5955 |
| 546 | 20230622 | 101400 | 1513597265 | 3430 | 3450 | 3450 | 3430 | 850 |
| 547 | 20230622 | 101300 | 1510681565 | 3430 | 3445 | 3450 | 3425 | 13646 |
| 548 | 20230622 | 101200 | 1463781180 | 3450 | 3450 | 3450 | 3450 | 1179 |
| 549 | 20230622 | 101100 | 1459713630 | 3455 | 3475 | 3475 | 3450 | 2058 |
| 550 | 20230622 | 101000 | 1452602735 | 3455 | 3460 | 3460 | 3455 | 568 |
| 551 | 20230622 | 100900 | 1450637795 | 3455 | 3460 | 3460 | 3455 | 92 |
| 552 | 20230622 | 100800 | 1450319885 | 3455 | 3455 | 3455 | 3450 | 976 |
| 553 | 20230622 | 100700 | 1446947815 | 3455 | 3460 | 3460 | 3455 | 95 |
| 554 | 20230622 | 100600 | 1446619170 | 3445 | 3450 | 3450 | 3445 | 1270 |
| 555 | 20230622 | 100500 | 1442242015 | 3445 | 3450 | 3450 | 3445 | 1234 |
| 556 | 20230622 | 100400 | 1437988930 | 3450 | 3450 | 3455 | 3450 | 1505 |
| 557 | 20230622 | 100300 | 1432795930 | 3450 | 3440 | 3450 | 3435 | 905 |
| 558 | 20230622 | 100200 | 1429682865 | 3435 | 3445 | 3445 | 3435 | 364 |
| 559 | 20230622 | 100100 | 1428431430 | 3445 | 3460 | 3460 | 3445 | 380 |
| 560 | 20230622 | 100000 | 1427120830 | 3460 | 3460 | 3460 | 3435 | 5939 |
| 561 | 20230622 | 095900 | 1406633650 | 3460 | 3465 | 3465 | 3460 | 3960 |
| 562 | 20230622 | 095800 | 1392930615 | 3465 | 3465 | 3465 | 3465 | 82 |
| 563 | 20230622 | 095700 | 1392646485 | 3475 | 3475 | 3475 | 3475 | 0 |
| 564 | 20230622 | 095600 | 1392646485 | 3475 | 3460 | 3475 | 3460 | 69 |
| 565 | 20230622 | 095500 | 1392407070 | 3460 | 3460 | 3460 | 3450 | 776 |
| 566 | 20230622 | 095400 | 1389727510 | 3480 | 3470 | 3480 | 3465 | 63 |
| 567 | 20230622 | 095300 | 1389509180 | 3470 | 3480 | 3480 | 3470 | 52 |
| 568 | 20230622 | 095200 | 1389328720 | 3480 | 3465 | 3490 | 3460 | 3252 |
| 569 | 20230622 | 095100 | 1378070495 | 3465 | 3450 | 3470 | 3450 | 4350 |
| 570 | 20230622 | 095000 | 1363006220 | 3455 | 3455 | 3470 | 3450 | 6147 |
| 571 | 20230622 | 094900 | 1341751285 | 3455 | 3475 | 3475 | 3455 | 26734 |
| 572 | 20230622 | 094800 | 1249005830 | 3480 | 3495 | 3495 | 3480 | 6291 |
| 573 | 20230622 | 094700 | 1227085310 | 3495 | 3490 | 3495 | 3490 | 765 |
| 574 | 20230622 | 094600 | 1224415335 | 3490 | 3495 | 3495 | 3490 | 5471 |
| 575 | 20230622 | 094500 | 1205309235 | 3495 | 3500 | 3500 | 3495 | 2008 |
| 576 | 20230622 | 094400 | 1198282600 | 3500 | 3505 | 3505 | 3500 | 2876 |
| 577 | 20230622 | 094300 | 1188205720 | 3505 | 3515 | 3515 | 3505 | 3705 |
| 578 | 20230622 | 094200 | 1175198305 | 3515 | 3520 | 3520 | 3515 | 75 |
| 579 | 20230622 | 094100 | 1174934625 | 3515 | 3515 | 3515 | 3515 | 49 |
| 580 | 20230622 | 094000 | 1174762390 | 3515 | 3535 | 3535 | 3510 | 750 |
| 581 | 20230622 | 093900 | 1172127980 | 3535 | 3515 | 3535 | 3515 | 3237 |
| 582 | 20230622 | 093800 | 1160748410 | 3515 | 3530 | 3530 | 3515 | 1708 |
| 583 | 20230622 | 093700 | 1154728750 | 3530 | 3530 | 3535 | 3520 | 269 |
| 584 | 20230622 | 093600 | 1153781255 | 3540 | 3540 | 3540 | 3540 | 114 |
| 585 | 20230622 | 093500 | 1153377695 | 3540 | 3540 | 3540 | 3540 | 200 |
| 586 | 20230622 | 093400 | 1152669695 | 3545 | 3530 | 3545 | 3515 | 1425 |
| 587 | 20230622 | 093300 | 1147638695 | 3530 | 3520 | 3530 | 3510 | 2910 |
| 588 | 20230622 | 093200 | 1137399095 | 3510 | 3520 | 3520 | 3510 | 310 |
| 589 | 20230622 | 093100 | 1136310895 | 3505 | 3505 | 3505 | 3505 | 528 |
| 590 | 20230622 | 093000 | 1134460255 | 3505 | 3500 | 3505 | 3500 | 667 |
| 591 | 20230622 | 092900 | 1132123050 | 3520 | 3520 | 3520 | 3520 | 30 |
| 592 | 20230622 | 092800 | 1132017450 | 3520 | 3500 | 3520 | 3500 | 3074 |
| 593 | 20230622 | 092700 | 1121258250 | 3505 | 3510 | 3510 | 3505 | 10050 |
| 594 | 20230622 | 092600 | 1086027610 | 3510 | 3530 | 3530 | 3510 | 100 |
| 595 | 20230622 | 092500 | 1085675610 | 3530 | 3530 | 3530 | 3505 | 3529 |
| 596 | 20230622 | 092400 | 1073301380 | 3510 | 3510 | 3540 | 3510 | 2218 |
| 597 | 20230622 | 092300 | 1065515640 | 3510 | 3530 | 3530 | 3510 | 10104 |
| 598 | 20230622 | 092200 | 1029895390 | 3530 | 3550 | 3550 | 3530 | 412 |
| 599 | 20230622 | 092100 | 1028440930 | 3550 | 3510 | 3550 | 3505 | 8719 |
| 600 | 20230622 | 092000 | 997784385 | 3525 | 3530 | 3535 | 3505 | 10557 |
| 601 | 20230622 | 091900 | 960628290 | 3535 | 3540 | 3540 | 3535 | 53 |
| 602 | 20230622 | 091800 | 960440925 | 3540 | 3530 | 3560 | 3530 | 26162 |
| 603 | 20230622 | 091700 | 867789560 | 3530 | 3535 | 3535 | 3520 | 4350 |
| 604 | 20230622 | 091600 | 852449835 | 3525 | 3530 | 3540 | 3515 | 4820 |
| 605 | 20230622 | 091500 | 835443860 | 3550 | 3550 | 3570 | 3515 | 15704 |
| 606 | 20230622 | 091400 | 779623125 | 3575 | 3490 | 3590 | 3490 | 57768 |
| 607 | 20230622 | 091300 | 574236825 | 3520 | 3515 | 3520 | 3475 | 7822 |
| 608 | 20230622 | 091200 | 546727280 | 3515 | 3470 | 3520 | 3470 | 13551 |
| 609 | 20230622 | 091100 | 499361710 | 3470 | 3480 | 3480 | 3440 | 9419 |
| 610 | 20230622 | 091000 | 466683420 | 3480 | 3420 | 3495 | 3420 | 7579 |
| 611 | 20230622 | 090900 | 440457105 | 3415 | 3435 | 3435 | 3410 | 25941 |
| 612 | 20230622 | 090800 | 351802665 | 3435 | 3455 | 3455 | 3435 | 19734 |
| 613 | 20230622 | 090700 | 283896570 | 3455 | 3465 | 3470 | 3455 | 3207 |
| 614 | 20230622 | 090600 | 272797100 | 3480 | 3480 | 3495 | 3460 | 1999 |
| 615 | 20230622 | 090500 | 265868385 | 3480 | 3500 | 3500 | 3460 | 2868 |
| 616 | 20230622 | 090400 | 255896970 | 3500 | 3465 | 3500 | 3465 | 12240 |
| 617 | 20230622 | 090300 | 213116435 | 3465 | 3465 | 3485 | 3460 | 4470 |
| 618 | 20230622 | 090200 | 197610515 | 3460 | 3475 | 3480 | 3440 | 32763 |
| 619 | 20230622 | 090100 | 84637300 | 3470 | 3480 | 3490 | 3460 | 4052 |
| 620 | 20230622 | 090000 | 70589950 | 3480 | 3460 | 3520 | 3455 | 20071 |