29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 184300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 25215 |
| 3 | 20230613 | 184200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20230613 | 184100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20230613 | 184000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20230613 | 183900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20230613 | 183800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20230613 | 183700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20230613 | 183600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20230613 | 183500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20230613 | 183400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20230613 | 183300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20230613 | 183200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20230613 | 183100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20230613 | 183000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20230613 | 182900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20230613 | 182800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20230613 | 182700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20230613 | 182600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20230613 | 182500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20230613 | 182400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20230613 | 182300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20230613 | 182200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20230613 | 182100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20230613 | 182000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20230613 | 181900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20230613 | 181800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20230613 | 181700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20230613 | 181600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20230613 | 181500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20230613 | 181400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20230613 | 181300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 25215 |
| 33 | 20230613 | 181200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20230613 | 181100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20230613 | 181000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20230613 | 180900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20230613 | 180800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20230613 | 180700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20230613 | 180600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20230613 | 180500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20230613 | 180400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20230613 | 180300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20230613 | 180200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20230613 | 180100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20230613 | 180000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20230613 | 175900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20230613 | 175800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20230613 | 175700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20230613 | 175600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20230613 | 175500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20230613 | 175400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20230613 | 175300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20230613 | 175200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20230613 | 175100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20230613 | 175000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20230613 | 174900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20230613 | 174800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20230613 | 174700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20230613 | 174600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20230613 | 174500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20230613 | 174400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20230613 | 174300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 25215 |
| 63 | 20230613 | 174200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20230613 | 174100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20230613 | 174000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20230613 | 173900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20230613 | 173800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20230613 | 173700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20230613 | 173600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20230613 | 173500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20230613 | 173400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20230613 | 173300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20230613 | 173200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20230613 | 173100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20230613 | 173000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20230613 | 172900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20230613 | 172800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20230613 | 172700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20230613 | 172600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20230613 | 172500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20230613 | 172400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20230613 | 172300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20230613 | 172200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20230613 | 172100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20230613 | 172000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20230613 | 171900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20230613 | 171800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20230613 | 171700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20230613 | 171600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20230613 | 171500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20230613 | 171400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20230613 | 171300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 25215 |
| 93 | 20230613 | 171200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20230613 | 171100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20230613 | 171000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20230613 | 170900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20230613 | 170800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20230613 | 170700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20230613 | 170600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20230613 | 170500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20230613 | 170400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20230613 | 170300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20230613 | 170200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20230613 | 170100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20230613 | 170000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20230613 | 165900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20230613 | 165800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20230613 | 165700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20230613 | 165600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20230613 | 165500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20230613 | 165400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20230613 | 165300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20230613 | 165200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20230613 | 165100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20230613 | 165000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20230613 | 164900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20230613 | 164800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20230613 | 164700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20230613 | 164600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20230613 | 164500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20230613 | 164400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20230613 | 164300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 25215 |
| 123 | 20230613 | 164200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20230613 | 164100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20230613 | 164000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20230613 | 163900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20230613 | 163800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20230613 | 163700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20230613 | 163600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20230613 | 163500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20230613 | 163400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20230613 | 163300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20230613 | 163200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20230613 | 163100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20230613 | 163000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20230613 | 162900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20230613 | 162800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20230613 | 162700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20230613 | 162600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20230613 | 162500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20230613 | 162400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20230613 | 162300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20230613 | 162200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20230613 | 162100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20230613 | 162000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20230613 | 161900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20230613 | 161800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20230613 | 161700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20230613 | 161600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20230613 | 161500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20230613 | 161400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20230613 | 161300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 25215 |
| 153 | 20230613 | 161200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20230613 | 161100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20230613 | 161000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20230613 | 160900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20230613 | 160800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20230613 | 160700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20230613 | 160600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20230613 | 160500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20230613 | 160400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20230613 | 160300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20230613 | 160200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20230613 | 160100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20230613 | 160000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20230613 | 155900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20230613 | 155800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20230613 | 155700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20230613 | 155600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20230613 | 155500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20230613 | 155400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20230613 | 155300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20230613 | 155200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20230613 | 155100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20230613 | 155000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20230613 | 154900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20230613 | 154800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20230613 | 154700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20230613 | 154600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20230613 | 154500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20230613 | 154400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20230613 | 154300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 25215 |
| 183 | 20230613 | 154200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20230613 | 154100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20230613 | 154000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 186 | 20230613 | 153900 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20230613 | 153800 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20230613 | 153700 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20230613 | 153600 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20230613 | 153500 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20230613 | 153400 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20230613 | 153300 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20230613 | 153200 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20230613 | 153100 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20230613 | 153000 | 8795592725 | 3735 | 3735 | 3735 | 3735 | 25215 |
| 196 | 20230613 | 152900 | 8701414700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20230613 | 152800 | 8701414700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20230613 | 152700 | 8701414700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20230613 | 152600 | 8701414700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20230613 | 152500 | 8701414700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20230613 | 152400 | 8701414700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20230613 | 152300 | 8701414700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20230613 | 152200 | 8701414700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20230613 | 152100 | 8701414700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20230613 | 152000 | 8701414700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20230613 | 151900 | 8701414700 | 3685 | 3675 | 3685 | 3670 | 3486 |
| 207 | 20230613 | 151800 | 8688613715 | 3675 | 3675 | 3680 | 3675 | 8089 |
| 208 | 20230613 | 151700 | 8658867290 | 3680 | 3680 | 3680 | 3675 | 419 |
| 209 | 20230613 | 151600 | 8657326050 | 3675 | 3680 | 3680 | 3675 | 1036 |
| 210 | 20230613 | 151500 | 8653513575 | 3680 | 3680 | 3680 | 3675 | 586 |
| 211 | 20230613 | 151400 | 8651358290 | 3680 | 3670 | 3680 | 3660 | 4419 |
| 212 | 20230613 | 151300 | 8635154470 | 3665 | 3665 | 3670 | 3665 | 406 |
| 213 | 20230613 | 151200 | 8633665665 | 3670 | 3675 | 3675 | 3665 | 831 |
| 214 | 20230613 | 151100 | 8630614660 | 3675 | 3675 | 3675 | 3665 | 2461 |
| 215 | 20230613 | 151000 | 8621581665 | 3675 | 3685 | 3685 | 3670 | 1730 |
| 216 | 20230613 | 150900 | 8615222850 | 3685 | 3675 | 3690 | 3675 | 1049 |
| 217 | 20230613 | 150800 | 8611358475 | 3675 | 3670 | 3675 | 3670 | 2682 |
| 218 | 20230613 | 150700 | 8601505455 | 3670 | 3670 | 3675 | 3670 | 124 |
| 219 | 20230613 | 150600 | 8601050370 | 3675 | 3675 | 3685 | 3675 | 3881 |
| 220 | 20230613 | 150500 | 8586777410 | 3680 | 3675 | 3680 | 3675 | 749 |
| 221 | 20230613 | 150400 | 8584023910 | 3675 | 3675 | 3680 | 3675 | 994 |
| 222 | 20230613 | 150300 | 8580370920 | 3680 | 3680 | 3685 | 3675 | 2857 |
| 223 | 20230613 | 150200 | 8569857375 | 3680 | 3670 | 3680 | 3670 | 1504 |
| 224 | 20230613 | 150100 | 8564327685 | 3670 | 3675 | 3685 | 3670 | 185 |
| 225 | 20230613 | 150000 | 8563648410 | 3685 | 3685 | 3685 | 3670 | 53 |
| 226 | 20230613 | 145900 | 8563453255 | 3670 | 3685 | 3685 | 3670 | 1709 |
| 227 | 20230613 | 145800 | 8557176630 | 3685 | 3665 | 3685 | 3665 | 370 |
| 228 | 20230613 | 145700 | 8555818650 | 3665 | 3670 | 3670 | 3665 | 293 |
| 229 | 20230613 | 145600 | 8554743805 | 3665 | 3675 | 3685 | 3665 | 1581 |
| 230 | 20230613 | 145500 | 8548941810 | 3685 | 3685 | 3685 | 3685 | 334 |
| 231 | 20230613 | 145400 | 8547711020 | 3685 | 3680 | 3690 | 3680 | 1167 |
| 232 | 20230613 | 145300 | 8543410905 | 3685 | 3670 | 3685 | 3670 | 762 |
| 233 | 20230613 | 145200 | 8540603035 | 3670 | 3670 | 3670 | 3670 | 0 |
| 234 | 20230613 | 145100 | 8540603035 | 3670 | 3680 | 3680 | 3670 | 452 |
| 235 | 20230613 | 145000 | 8538944185 | 3685 | 3685 | 3685 | 3685 | 1 |
| 236 | 20230613 | 144900 | 8538940500 | 3675 | 3665 | 3685 | 3665 | 752 |
| 237 | 20230613 | 144800 | 8536177920 | 3675 | 3665 | 3675 | 3665 | 33 |
| 238 | 20230613 | 144700 | 8536056655 | 3685 | 3665 | 3690 | 3665 | 3109 |
| 239 | 20230613 | 144600 | 8524612725 | 3665 | 3665 | 3665 | 3665 | 153 |
| 240 | 20230613 | 144500 | 8524051980 | 3655 | 3650 | 3665 | 3650 | 150 |
| 241 | 20230613 | 144400 | 8523503780 | 3665 | 3655 | 3665 | 3650 | 505 |
| 242 | 20230613 | 144300 | 8521660130 | 3665 | 3650 | 3665 | 3645 | 1034 |
| 243 | 20230613 | 144200 | 8517887095 | 3650 | 3665 | 3665 | 3650 | 346 |
| 244 | 20230613 | 144100 | 8516623865 | 3665 | 3655 | 3665 | 3645 | 17813 |
| 245 | 20230613 | 144000 | 8451646985 | 3655 | 3655 | 3660 | 3655 | 851 |
| 246 | 20230613 | 143900 | 8448535570 | 3660 | 3660 | 3660 | 3660 | 1187 |
| 247 | 20230613 | 143800 | 8444191150 | 3655 | 3655 | 3655 | 3650 | 3499 |
| 248 | 20230613 | 143700 | 8431408065 | 3650 | 3665 | 3665 | 3650 | 2278 |
| 249 | 20230613 | 143600 | 8423083270 | 3660 | 3665 | 3675 | 3660 | 402 |
| 250 | 20230613 | 143500 | 8421609725 | 3665 | 3655 | 3665 | 3655 | 2466 |
| 251 | 20230613 | 143400 | 8412589915 | 3655 | 3665 | 3665 | 3650 | 5680 |
| 252 | 20230613 | 143300 | 8391828680 | 3670 | 3675 | 3675 | 3670 | 165 |
| 253 | 20230613 | 143200 | 8391223055 | 3680 | 3665 | 3680 | 3660 | 1795 |
| 254 | 20230613 | 143100 | 8384649310 | 3665 | 3670 | 3680 | 3660 | 2835 |
| 255 | 20230613 | 143000 | 8374249460 | 3680 | 3680 | 3680 | 3665 | 1372 |
| 256 | 20230613 | 142900 | 8369217220 | 3670 | 3685 | 3685 | 3660 | 7888 |
| 257 | 20230613 | 142800 | 8340321035 | 3685 | 3670 | 3685 | 3670 | 121 |
| 258 | 20230613 | 142700 | 8339876950 | 3670 | 3670 | 3670 | 3670 | 509 |
| 259 | 20230613 | 142600 | 8338008920 | 3670 | 3670 | 3670 | 3670 | 649 |
| 260 | 20230613 | 142500 | 8335627090 | 3665 | 3665 | 3665 | 3665 | 4791 |
| 261 | 20230613 | 142400 | 8318068075 | 3665 | 3670 | 3670 | 3665 | 1851 |
| 262 | 20230613 | 142300 | 8311279345 | 3670 | 3675 | 3680 | 3670 | 2556 |
| 263 | 20230613 | 142200 | 8301898760 | 3670 | 3670 | 3670 | 3670 | 299 |
| 264 | 20230613 | 142100 | 8300801430 | 3670 | 3675 | 3675 | 3670 | 102 |
| 265 | 20230613 | 142000 | 8300426590 | 3675 | 3675 | 3675 | 3675 | 223 |
| 266 | 20230613 | 141900 | 8299607065 | 3675 | 3670 | 3675 | 3670 | 839 |
| 267 | 20230613 | 141800 | 8296524125 | 3670 | 3675 | 3675 | 3670 | 221 |
| 268 | 20230613 | 141700 | 8295712945 | 3675 | 3680 | 3685 | 3675 | 352 |
| 269 | 20230613 | 141600 | 8294419280 | 3680 | 3680 | 3685 | 3680 | 245 |
| 270 | 20230613 | 141500 | 8293517370 | 3680 | 3680 | 3680 | 3675 | 123 |
| 271 | 20230613 | 141400 | 8293064740 | 3680 | 3680 | 3680 | 3680 | 161 |
| 272 | 20230613 | 141300 | 8292472260 | 3685 | 3685 | 3685 | 3685 | 20 |
| 273 | 20230613 | 141200 | 8292398560 | 3685 | 3675 | 3685 | 3670 | 577 |
| 274 | 20230613 | 141100 | 8290280405 | 3675 | 3675 | 3675 | 3675 | 25 |
| 275 | 20230613 | 141000 | 8290188530 | 3670 | 3675 | 3675 | 3670 | 258 |
| 276 | 20230613 | 140900 | 8289240585 | 3675 | 3685 | 3685 | 3675 | 1639 |
| 277 | 20230613 | 140800 | 8283214595 | 3685 | 3685 | 3685 | 3680 | 57 |
| 278 | 20230613 | 140700 | 8283004610 | 3680 | 3670 | 3680 | 3670 | 387 |
| 279 | 20230613 | 140600 | 8281583060 | 3685 | 3680 | 3685 | 3665 | 2655 |
| 280 | 20230613 | 140500 | 8271831260 | 3680 | 3690 | 3690 | 3675 | 1397 |
| 281 | 20230613 | 140400 | 8266695465 | 3690 | 3685 | 3690 | 3675 | 235 |
| 282 | 20230613 | 140300 | 8265830680 | 3685 | 3680 | 3690 | 3680 | 289 |
| 283 | 20230613 | 140200 | 8264766590 | 3680 | 3685 | 3690 | 3680 | 2396 |
| 284 | 20230613 | 140100 | 8255940670 | 3685 | 3680 | 3685 | 3680 | 457 |
| 285 | 20230613 | 140000 | 8254256980 | 3680 | 3710 | 3710 | 3665 | 10139 |
| 286 | 20230613 | 135900 | 8216988460 | 3710 | 3710 | 3710 | 3710 | 1 |
| 287 | 20230613 | 135800 | 8216984750 | 3695 | 3700 | 3710 | 3695 | 651 |
| 288 | 20230613 | 135700 | 8214573785 | 3705 | 3705 | 3705 | 3705 | 50 |
| 289 | 20230613 | 135600 | 8214388535 | 3705 | 3705 | 3705 | 3705 | 50 |
| 290 | 20230613 | 135500 | 8214203285 | 3710 | 3690 | 3710 | 3685 | 23 |
| 291 | 20230613 | 135400 | 8214118450 | 3685 | 3695 | 3695 | 3685 | 1000 |
| 292 | 20230613 | 135300 | 8210431875 | 3690 | 3700 | 3700 | 3690 | 201 |
| 293 | 20230613 | 135200 | 8209688955 | 3705 | 3700 | 3705 | 3700 | 294 |
| 294 | 20230613 | 135100 | 8208601090 | 3700 | 3700 | 3700 | 3700 | 368 |
| 295 | 20230613 | 135000 | 8207239490 | 3700 | 3700 | 3700 | 3700 | 15 |
| 296 | 20230613 | 134900 | 8207183990 | 3700 | 3705 | 3705 | 3700 | 445 |
| 297 | 20230613 | 134800 | 8205537265 | 3700 | 3705 | 3705 | 3700 | 734 |
| 298 | 20230613 | 134700 | 8202821450 | 3710 | 3710 | 3710 | 3710 | 0 |
| 299 | 20230613 | 134600 | 8202821450 | 3710 | 3700 | 3710 | 3700 | 195 |
| 300 | 20230613 | 134500 | 8202098950 | 3700 | 3700 | 3700 | 3700 | 11 |
| 301 | 20230613 | 134400 | 8202058250 | 3690 | 3695 | 3695 | 3690 | 2045 |
| 302 | 20230613 | 134300 | 8194508670 | 3695 | 3695 | 3695 | 3695 | 0 |
| 303 | 20230613 | 134200 | 8194508670 | 3695 | 3700 | 3700 | 3695 | 50 |
| 304 | 20230613 | 134100 | 8194323805 | 3715 | 3700 | 3715 | 3700 | 3 |
| 305 | 20230613 | 134000 | 8194312690 | 3715 | 3690 | 3715 | 3690 | 1202 |
| 306 | 20230613 | 133900 | 8189865375 | 3690 | 3695 | 3700 | 3690 | 1554 |
| 307 | 20230613 | 133800 | 8184124840 | 3695 | 3710 | 3710 | 3695 | 649 |
| 308 | 20230613 | 133700 | 8181723475 | 3710 | 3710 | 3710 | 3710 | 1 |
| 309 | 20230613 | 133600 | 8181719765 | 3710 | 3705 | 3710 | 3705 | 55 |
| 310 | 20230613 | 133500 | 8181515965 | 3705 | 3710 | 3720 | 3705 | 264 |
| 311 | 20230613 | 133400 | 8180536525 | 3705 | 3710 | 3710 | 3705 | 26 |
| 312 | 20230613 | 133300 | 8180440090 | 3700 | 3710 | 3710 | 3700 | 902 |
| 313 | 20230613 | 133200 | 8177094690 | 3700 | 3715 | 3720 | 3700 | 836 |
| 314 | 20230613 | 133100 | 8173999805 | 3720 | 3720 | 3720 | 3705 | 127 |
| 315 | 20230613 | 133000 | 8173528715 | 3730 | 3690 | 3730 | 3690 | 4844 |
| 316 | 20230613 | 132900 | 8155598255 | 3690 | 3690 | 3695 | 3690 | 1214 |
| 317 | 20230613 | 132800 | 8151118550 | 3690 | 3675 | 3700 | 3675 | 4308 |
| 318 | 20230613 | 132700 | 8135283280 | 3675 | 3690 | 3690 | 3670 | 555 |
| 319 | 20230613 | 132600 | 8133245715 | 3690 | 3700 | 3700 | 3665 | 2000 |
| 320 | 20230613 | 132500 | 8125910320 | 3665 | 3700 | 3700 | 3665 | 13602 |
| 321 | 20230613 | 132400 | 8075921475 | 3690 | 3700 | 3700 | 3690 | 5 |
| 322 | 20230613 | 132300 | 8075903015 | 3690 | 3690 | 3690 | 3690 | 423 |
| 323 | 20230613 | 132200 | 8074342145 | 3700 | 3700 | 3700 | 3685 | 2881 |
| 324 | 20230613 | 132100 | 8063724440 | 3685 | 3695 | 3695 | 3685 | 2600 |
| 325 | 20230613 | 132000 | 8054138110 | 3700 | 3700 | 3700 | 3695 | 736 |
| 326 | 20230613 | 131900 | 8051418130 | 3700 | 3700 | 3700 | 3695 | 111 |
| 327 | 20230613 | 131800 | 8051007935 | 3700 | 3700 | 3700 | 3700 | 209 |
| 328 | 20230613 | 131700 | 8050234635 | 3700 | 3690 | 3700 | 3685 | 107 |
| 329 | 20230613 | 131600 | 8049839885 | 3700 | 3700 | 3700 | 3695 | 3 |
| 330 | 20230613 | 131500 | 8049828790 | 3685 | 3690 | 3690 | 3685 | 669 |
| 331 | 20230613 | 131400 | 8047362435 | 3690 | 3705 | 3705 | 3690 | 1811 |
| 332 | 20230613 | 131300 | 8040676055 | 3700 | 3700 | 3710 | 3695 | 164 |
| 333 | 20230613 | 131200 | 8040069335 | 3700 | 3700 | 3710 | 3695 | 584 |
| 334 | 20230613 | 131100 | 8037908275 | 3700 | 3705 | 3705 | 3700 | 55 |
| 335 | 20230613 | 131000 | 8037704505 | 3690 | 3700 | 3700 | 3690 | 1341 |
| 336 | 20230613 | 130900 | 8032747645 | 3700 | 3700 | 3700 | 3700 | 1 |
| 337 | 20230613 | 130800 | 8032743945 | 3705 | 3700 | 3705 | 3700 | 24 |
| 338 | 20230613 | 130700 | 8032655140 | 3700 | 3710 | 3710 | 3700 | 150 |
| 339 | 20230613 | 130600 | 8032100090 | 3710 | 3710 | 3710 | 3700 | 503 |
| 340 | 20230613 | 130500 | 8030237695 | 3710 | 3700 | 3710 | 3700 | 56 |
| 341 | 20230613 | 130400 | 8030030470 | 3700 | 3700 | 3710 | 3700 | 369 |
| 342 | 20230613 | 130300 | 8028663965 | 3710 | 3710 | 3710 | 3705 | 306 |
| 343 | 20230613 | 130200 | 8027529415 | 3705 | 3695 | 3705 | 3690 | 4043 |
| 344 | 20230613 | 130100 | 8012591550 | 3695 | 3690 | 3695 | 3690 | 16 |
| 345 | 20230613 | 130000 | 8012532505 | 3690 | 3690 | 3690 | 3685 | 1155 |
| 346 | 20230613 | 125900 | 8008276175 | 3695 | 3690 | 3695 | 3680 | 125 |
| 347 | 20230613 | 125800 | 8007814485 | 3695 | 3685 | 3695 | 3685 | 2420 |
| 348 | 20230613 | 125700 | 7998884725 | 3685 | 3680 | 3685 | 3680 | 618 |
| 349 | 20230613 | 125600 | 7996609965 | 3680 | 3675 | 3685 | 3660 | 8267 |
| 350 | 20230613 | 125500 | 7966308035 | 3670 | 3685 | 3685 | 3670 | 5010 |
| 351 | 20230613 | 125400 | 7947899710 | 3690 | 3685 | 3690 | 3685 | 507 |
| 352 | 20230613 | 125300 | 7946031410 | 3690 | 3685 | 3690 | 3680 | 1047 |
| 353 | 20230613 | 125200 | 7942173335 | 3685 | 3685 | 3695 | 3680 | 1148 |
| 354 | 20230613 | 125100 | 7937942425 | 3685 | 3690 | 3690 | 3675 | 11449 |
| 355 | 20230613 | 125000 | 7895814835 | 3695 | 3695 | 3695 | 3685 | 459 |
| 356 | 20230613 | 124900 | 7894122890 | 3685 | 3690 | 3695 | 3685 | 224 |
| 357 | 20230613 | 124800 | 7893296420 | 3695 | 3695 | 3695 | 3685 | 3509 |
| 358 | 20230613 | 124700 | 7880356175 | 3700 | 3710 | 3710 | 3700 | 477 |
| 359 | 20230613 | 124600 | 7878588795 | 3710 | 3705 | 3710 | 3705 | 400 |
| 360 | 20230613 | 124500 | 7877105295 | 3720 | 3710 | 3720 | 3690 | 3996 |
| 361 | 20230613 | 124400 | 7862332130 | 3720 | 3720 | 3720 | 3720 | 5 |
| 362 | 20230613 | 124300 | 7862313530 | 3720 | 3725 | 3725 | 3720 | 51 |
| 363 | 20230613 | 124200 | 7862123605 | 3730 | 3700 | 3735 | 3700 | 496 |
| 364 | 20230613 | 124100 | 7860283590 | 3700 | 3720 | 3735 | 3700 | 696 |
| 365 | 20230613 | 124000 | 7857704985 | 3725 | 3700 | 3725 | 3700 | 1958 |
| 366 | 20230613 | 123900 | 7850455670 | 3700 | 3700 | 3700 | 3695 | 52 |
| 367 | 20230613 | 123800 | 7850263440 | 3695 | 3690 | 3700 | 3685 | 3572 |
| 368 | 20230613 | 123700 | 7837081740 | 3690 | 3700 | 3700 | 3690 | 2267 |
| 369 | 20230613 | 123600 | 7828703570 | 3695 | 3710 | 3710 | 3690 | 8780 |
| 370 | 20230613 | 123500 | 7796211415 | 3710 | 3715 | 3715 | 3710 | 1059 |
| 371 | 20230613 | 123400 | 7792281600 | 3725 | 3725 | 3725 | 3725 | 300 |
| 372 | 20230613 | 123300 | 7791164100 | 3710 | 3710 | 3710 | 3710 | 201 |
| 373 | 20230613 | 123200 | 7790418390 | 3715 | 3715 | 3715 | 3715 | 70 |
| 374 | 20230613 | 123100 | 7790158340 | 3730 | 3735 | 3735 | 3730 | 14 |
| 375 | 20230613 | 123000 | 7790106095 | 3735 | 3720 | 3735 | 3705 | 2374 |
| 376 | 20230613 | 122900 | 7781293450 | 3715 | 3715 | 3720 | 3715 | 939 |
| 377 | 20230613 | 122800 | 7777801265 | 3715 | 3715 | 3720 | 3715 | 363 |
| 378 | 20230613 | 122700 | 7776452670 | 3715 | 3715 | 3715 | 3715 | 232 |
| 379 | 20230613 | 122600 | 7775590790 | 3715 | 3720 | 3720 | 3715 | 1408 |
| 380 | 20230613 | 122500 | 7770353550 | 3720 | 3725 | 3730 | 3720 | 1119 |
| 381 | 20230613 | 122400 | 7766185020 | 3725 | 3725 | 3725 | 3725 | 0 |
| 382 | 20230613 | 122300 | 7766185020 | 3725 | 3725 | 3725 | 3725 | 100 |
| 383 | 20230613 | 122200 | 7765812520 | 3725 | 3725 | 3725 | 3720 | 315 |
| 384 | 20230613 | 122100 | 7764639410 | 3725 | 3730 | 3735 | 3720 | 2131 |
| 385 | 20230613 | 122000 | 7756697225 | 3735 | 3730 | 3735 | 3730 | 346 |
| 386 | 20230613 | 121900 | 7755405945 | 3730 | 3735 | 3740 | 3730 | 390 |
| 387 | 20230613 | 121800 | 7753949340 | 3740 | 3735 | 3740 | 3730 | 813 |
| 388 | 20230613 | 121700 | 7750912850 | 3735 | 3730 | 3735 | 3730 | 7 |
| 389 | 20230613 | 121600 | 7750886730 | 3730 | 3730 | 3735 | 3730 | 70 |
| 390 | 20230613 | 121500 | 7750625555 | 3730 | 3730 | 3730 | 3730 | 427 |
| 391 | 20230613 | 121400 | 7749032845 | 3730 | 3730 | 3730 | 3725 | 75 |
| 392 | 20230613 | 121300 | 7748753425 | 3730 | 3730 | 3730 | 3730 | 0 |
| 393 | 20230613 | 121200 | 7748753425 | 3730 | 3720 | 3730 | 3720 | 879 |
| 394 | 20230613 | 121100 | 7745483240 | 3720 | 3715 | 3720 | 3710 | 919 |
| 395 | 20230613 | 121000 | 7742073115 | 3720 | 3725 | 3725 | 3720 | 267 |
| 396 | 20230613 | 120900 | 7741079310 | 3725 | 3725 | 3725 | 3725 | 11 |
| 397 | 20230613 | 120800 | 7741038335 | 3720 | 3720 | 3720 | 3720 | 2 |
| 398 | 20230613 | 120700 | 7741030895 | 3725 | 3725 | 3725 | 3725 | 53 |
| 399 | 20230613 | 120600 | 7740833470 | 3725 | 3720 | 3725 | 3710 | 2690 |
| 400 | 20230613 | 120500 | 7730830775 | 3725 | 3745 | 3745 | 3720 | 746 |
| 401 | 20230613 | 120400 | 7728054990 | 3725 | 3720 | 3725 | 3720 | 615 |
| 402 | 20230613 | 120300 | 7725766030 | 3720 | 3720 | 3720 | 3720 | 4268 |
| 403 | 20230613 | 120200 | 7709889070 | 3725 | 3730 | 3735 | 3725 | 4239 |
| 404 | 20230613 | 120100 | 7694095260 | 3730 | 3735 | 3735 | 3730 | 818 |
| 405 | 20230613 | 120000 | 7691044105 | 3730 | 3735 | 3735 | 3730 | 2231 |
| 406 | 20230613 | 115900 | 7682720870 | 3735 | 3735 | 3745 | 3735 | 2868 |
| 407 | 20230613 | 115800 | 7672008390 | 3745 | 3740 | 3745 | 3735 | 1130 |
| 408 | 20230613 | 115700 | 7667782700 | 3750 | 3740 | 3750 | 3740 | 133 |
| 409 | 20230613 | 115600 | 7667284525 | 3745 | 3745 | 3745 | 3745 | 0 |
| 410 | 20230613 | 115500 | 7667284525 | 3745 | 3745 | 3750 | 3740 | 331 |
| 411 | 20230613 | 115400 | 7666045315 | 3745 | 3745 | 3750 | 3735 | 531 |
| 412 | 20230613 | 115300 | 7664056565 | 3735 | 3740 | 3745 | 3735 | 1330 |
| 413 | 20230613 | 115200 | 7659082140 | 3745 | 3745 | 3745 | 3740 | 224 |
| 414 | 20230613 | 115100 | 7658244015 | 3745 | 3735 | 3745 | 3735 | 1313 |
| 415 | 20230613 | 115000 | 7653334155 | 3740 | 3740 | 3740 | 3730 | 2819 |
| 416 | 20230613 | 114900 | 7642804585 | 3740 | 3725 | 3740 | 3725 | 2215 |
| 417 | 20230613 | 114800 | 7634549585 | 3725 | 3730 | 3735 | 3725 | 1582 |
| 418 | 20230613 | 114700 | 7628655180 | 3720 | 3720 | 3725 | 3715 | 298 |
| 419 | 20230613 | 114600 | 7627545830 | 3720 | 3720 | 3720 | 3710 | 190 |
| 420 | 20230613 | 114500 | 7626840495 | 3715 | 3725 | 3725 | 3710 | 84 |
| 421 | 20230613 | 114400 | 7626528790 | 3710 | 3725 | 3735 | 3705 | 864 |
| 422 | 20230613 | 114300 | 7623317760 | 3730 | 3710 | 3730 | 3710 | 1706 |
| 423 | 20230613 | 114200 | 7616974910 | 3705 | 3705 | 3710 | 3700 | 4847 |
| 424 | 20230613 | 114100 | 7599016665 | 3705 | 3715 | 3715 | 3705 | 1759 |
| 425 | 20230613 | 114000 | 7592495565 | 3715 | 3725 | 3725 | 3715 | 1022 |
| 426 | 20230613 | 113900 | 7588695475 | 3730 | 3720 | 3730 | 3720 | 78 |
| 427 | 20230613 | 113800 | 7588405015 | 3720 | 3725 | 3725 | 3720 | 292 |
| 428 | 20230613 | 113700 | 7587318765 | 3720 | 3720 | 3720 | 3720 | 1415 |
| 429 | 20230613 | 113600 | 7582054965 | 3720 | 3720 | 3720 | 3720 | 152 |
| 430 | 20230613 | 113500 | 7581489525 | 3715 | 3715 | 3720 | 3710 | 797 |
| 431 | 20230613 | 113400 | 7578531245 | 3715 | 3715 | 3720 | 3710 | 2550 |
| 432 | 20230613 | 113300 | 7569064305 | 3720 | 3715 | 3720 | 3715 | 2845 |
| 433 | 20230613 | 113200 | 7558484940 | 3720 | 3730 | 3730 | 3720 | 697 |
| 434 | 20230613 | 113100 | 7555892010 | 3720 | 3715 | 3735 | 3715 | 635 |
| 435 | 20230613 | 113000 | 7553529310 | 3715 | 3715 | 3720 | 3715 | 253 |
| 436 | 20230613 | 112900 | 7552589290 | 3720 | 3720 | 3720 | 3715 | 493 |
| 437 | 20230613 | 112800 | 7550757720 | 3715 | 3710 | 3720 | 3710 | 2505 |
| 438 | 20230613 | 112700 | 7541461115 | 3710 | 3705 | 3715 | 3705 | 3989 |
| 439 | 20230613 | 112600 | 7526666750 | 3705 | 3730 | 3730 | 3700 | 33346 |
| 440 | 20230613 | 112500 | 7402991200 | 3725 | 3735 | 3745 | 3725 | 6790 |
| 441 | 20230613 | 112400 | 7377674380 | 3735 | 3740 | 3745 | 3735 | 621 |
| 442 | 20230613 | 112300 | 7375351845 | 3745 | 3755 | 3755 | 3740 | 649 |
| 443 | 20230613 | 112200 | 7372916035 | 3750 | 3755 | 3755 | 3740 | 305 |
| 444 | 20230613 | 112100 | 7371774830 | 3755 | 3735 | 3755 | 3735 | 986 |
| 445 | 20230613 | 112000 | 7368074265 | 3735 | 3745 | 3750 | 3735 | 2117 |
| 446 | 20230613 | 111900 | 7360142980 | 3745 | 3735 | 3750 | 3735 | 6156 |
| 447 | 20230613 | 111800 | 7337139365 | 3730 | 3735 | 3735 | 3730 | 1833 |
| 448 | 20230613 | 111700 | 7330299075 | 3730 | 3735 | 3735 | 3730 | 605 |
| 449 | 20230613 | 111600 | 7328039920 | 3735 | 3735 | 3735 | 3730 | 950 |
| 450 | 20230613 | 111500 | 7324492530 | 3735 | 3735 | 3735 | 3735 | 20 |
| 451 | 20230613 | 111400 | 7324417830 | 3730 | 3730 | 3735 | 3730 | 161 |
| 452 | 20230613 | 111300 | 7323817295 | 3730 | 3730 | 3730 | 3730 | 430 |
| 453 | 20230613 | 111200 | 7322213395 | 3735 | 3740 | 3740 | 3735 | 105 |
| 454 | 20230613 | 111100 | 7321820950 | 3745 | 3730 | 3745 | 3725 | 1726 |
| 455 | 20230613 | 111000 | 7315389415 | 3725 | 3745 | 3745 | 3725 | 1706 |
| 456 | 20230613 | 110900 | 7309023310 | 3745 | 3740 | 3745 | 3735 | 11 |
| 457 | 20230613 | 110800 | 7308982210 | 3745 | 3740 | 3745 | 3725 | 2463 |
| 458 | 20230613 | 110700 | 7299786525 | 3735 | 3735 | 3735 | 3735 | 60 |
| 459 | 20230613 | 110600 | 7299562425 | 3740 | 3740 | 3740 | 3735 | 267 |
| 460 | 20230613 | 110500 | 7298564620 | 3735 | 3735 | 3735 | 3735 | 112 |
| 461 | 20230613 | 110400 | 7298146300 | 3730 | 3745 | 3745 | 3730 | 1165 |
| 462 | 20230613 | 110300 | 7293800805 | 3730 | 3730 | 3745 | 3720 | 1744 |
| 463 | 20230613 | 110200 | 7287302580 | 3725 | 3745 | 3745 | 3725 | 5590 |
| 464 | 20230613 | 110100 | 7266443875 | 3745 | 3745 | 3745 | 3745 | 723 |
| 465 | 20230613 | 110000 | 7263736240 | 3745 | 3740 | 3750 | 3740 | 543 |
| 466 | 20230613 | 105900 | 7261700085 | 3740 | 3745 | 3745 | 3740 | 631 |
| 467 | 20230613 | 105800 | 7259339595 | 3745 | 3745 | 3745 | 3745 | 629 |
| 468 | 20230613 | 105700 | 7256983990 | 3745 | 3750 | 3750 | 3740 | 3190 |
| 469 | 20230613 | 105600 | 7245029545 | 3755 | 3765 | 3765 | 3750 | 2363 |
| 470 | 20230613 | 105500 | 7236145825 | 3760 | 3750 | 3760 | 3750 | 1774 |
| 471 | 20230613 | 105400 | 7229476030 | 3750 | 3760 | 3760 | 3750 | 141 |
| 472 | 20230613 | 105300 | 7228945880 | 3760 | 3760 | 3760 | 3750 | 1125 |
| 473 | 20230613 | 105200 | 7224718590 | 3760 | 3755 | 3760 | 3750 | 484 |
| 474 | 20230613 | 105100 | 7222901310 | 3755 | 3755 | 3760 | 3755 | 1061 |
| 475 | 20230613 | 105000 | 7218917210 | 3755 | 3745 | 3755 | 3735 | 2518 |
| 476 | 20230613 | 104900 | 7209474465 | 3755 | 3750 | 3755 | 3745 | 563 |
| 477 | 20230613 | 104800 | 7207363750 | 3755 | 3735 | 3755 | 3730 | 2710 |
| 478 | 20230613 | 104700 | 7197218705 | 3735 | 3735 | 3735 | 3725 | 1969 |
| 479 | 20230613 | 104600 | 7189876335 | 3735 | 3730 | 3735 | 3730 | 1235 |
| 480 | 20230613 | 104500 | 7185269780 | 3730 | 3725 | 3730 | 3725 | 382 |
| 481 | 20230613 | 104400 | 7183845435 | 3730 | 3725 | 3730 | 3725 | 970 |
| 482 | 20230613 | 104300 | 7180231840 | 3725 | 3730 | 3735 | 3725 | 271 |
| 483 | 20230613 | 104200 | 7179221775 | 3730 | 3735 | 3740 | 3725 | 1989 |
| 484 | 20230613 | 104100 | 7171801415 | 3740 | 3735 | 3740 | 3720 | 6920 |
| 485 | 20230613 | 104000 | 7145997545 | 3735 | 3735 | 3740 | 3735 | 699 |
| 486 | 20230613 | 103900 | 7143386570 | 3730 | 3730 | 3735 | 3730 | 825 |
| 487 | 20230613 | 103800 | 7140308895 | 3730 | 3740 | 3740 | 3730 | 693 |
| 488 | 20230613 | 103700 | 7137722410 | 3740 | 3725 | 3740 | 3720 | 14079 |
| 489 | 20230613 | 103600 | 7085283235 | 3730 | 3730 | 3735 | 3730 | 6178 |
| 490 | 20230613 | 103500 | 7062230465 | 3735 | 3740 | 3740 | 3730 | 6722 |
| 491 | 20230613 | 103400 | 7037105550 | 3740 | 3745 | 3750 | 3735 | 4358 |
| 492 | 20230613 | 103300 | 7020809850 | 3745 | 3755 | 3755 | 3745 | 1284 |
| 493 | 20230613 | 103200 | 7015999445 | 3750 | 3750 | 3750 | 3750 | 363 |
| 494 | 20230613 | 103100 | 7014638195 | 3750 | 3750 | 3755 | 3745 | 339 |
| 495 | 20230613 | 103000 | 7013367940 | 3750 | 3755 | 3755 | 3745 | 1376 |
| 496 | 20230613 | 102900 | 7008214805 | 3745 | 3755 | 3755 | 3745 | 2117 |
| 497 | 20230613 | 102800 | 7000276980 | 3760 | 3750 | 3760 | 3750 | 1668 |
| 498 | 20230613 | 102700 | 6994014855 | 3750 | 3745 | 3750 | 3740 | 2092 |
| 499 | 20230613 | 102600 | 6986180365 | 3745 | 3750 | 3750 | 3745 | 1036 |
| 500 | 20230613 | 102500 | 6982298530 | 3750 | 3755 | 3760 | 3750 | 1132 |
| 501 | 20230613 | 102400 | 6978049365 | 3750 | 3760 | 3760 | 3750 | 76 |
| 502 | 20230613 | 102300 | 6977764070 | 3760 | 3745 | 3760 | 3740 | 1363 |
| 503 | 20230613 | 102200 | 6972658720 | 3745 | 3750 | 3750 | 3740 | 6082 |
| 504 | 20230613 | 102100 | 6949893410 | 3755 | 3755 | 3760 | 3745 | 1797 |
| 505 | 20230613 | 102000 | 6943157730 | 3750 | 3755 | 3760 | 3750 | 46 |
| 506 | 20230613 | 101900 | 6942984980 | 3755 | 3755 | 3760 | 3750 | 2446 |
| 507 | 20230613 | 101800 | 6933805130 | 3750 | 3755 | 3755 | 3750 | 1240 |
| 508 | 20230613 | 101700 | 6929154365 | 3755 | 3750 | 3760 | 3745 | 2655 |
| 509 | 20230613 | 101600 | 6919192290 | 3750 | 3760 | 3760 | 3745 | 1450 |
| 510 | 20230613 | 101500 | 6913754775 | 3750 | 3760 | 3760 | 3735 | 7712 |
| 511 | 20230613 | 101400 | 6884848710 | 3760 | 3770 | 3770 | 3755 | 3834 |
| 512 | 20230613 | 101300 | 6870438205 | 3770 | 3760 | 3770 | 3760 | 1870 |
| 513 | 20230613 | 101200 | 6863403270 | 3765 | 3770 | 3770 | 3760 | 2150 |
| 514 | 20230613 | 101100 | 6855307290 | 3760 | 3765 | 3770 | 3760 | 2239 |
| 515 | 20230613 | 101000 | 6846880180 | 3770 | 3765 | 3770 | 3760 | 477 |
| 516 | 20230613 | 100900 | 6845084255 | 3765 | 3770 | 3770 | 3765 | 521 |
| 517 | 20230613 | 100800 | 6843121215 | 3765 | 3750 | 3785 | 3745 | 9790 |
| 518 | 20230613 | 100700 | 6806336570 | 3750 | 3765 | 3770 | 3740 | 24537 |
| 519 | 20230613 | 100600 | 6714215215 | 3770 | 3775 | 3780 | 3770 | 5578 |
| 520 | 20230613 | 100500 | 6693173545 | 3775 | 3775 | 3780 | 3775 | 2435 |
| 521 | 20230613 | 100400 | 6683981125 | 3775 | 3775 | 3780 | 3775 | 4043 |
| 522 | 20230613 | 100300 | 6668717935 | 3775 | 3790 | 3790 | 3775 | 4455 |
| 523 | 20230613 | 100200 | 6651870440 | 3785 | 3790 | 3795 | 3785 | 2241 |
| 524 | 20230613 | 100100 | 6643377100 | 3795 | 3780 | 3795 | 3780 | 2233 |
| 525 | 20230613 | 100000 | 6634927125 | 3780 | 3770 | 3785 | 3765 | 4728 |
| 526 | 20230613 | 095900 | 6617086165 | 3770 | 3765 | 3785 | 3760 | 5506 |
| 527 | 20230613 | 095800 | 6596329515 | 3765 | 3805 | 3810 | 3760 | 29747 |
| 528 | 20230613 | 095700 | 6483919375 | 3805 | 3800 | 3810 | 3795 | 1431 |
| 529 | 20230613 | 095600 | 6478477790 | 3800 | 3800 | 3800 | 3795 | 3184 |
| 530 | 20230613 | 095500 | 6466383935 | 3795 | 3790 | 3795 | 3780 | 8026 |
| 531 | 20230613 | 095400 | 6435987620 | 3790 | 3795 | 3800 | 3790 | 2405 |
| 532 | 20230613 | 095300 | 6426869295 | 3795 | 3795 | 3810 | 3790 | 5953 |
| 533 | 20230613 | 095200 | 6404273540 | 3795 | 3805 | 3805 | 3790 | 7227 |
| 534 | 20230613 | 095100 | 6376854560 | 3805 | 3825 | 3825 | 3800 | 7916 |
| 535 | 20230613 | 095000 | 6346677205 | 3820 | 3790 | 3825 | 3785 | 3233 |
| 536 | 20230613 | 094900 | 6334350505 | 3785 | 3785 | 3805 | 3775 | 14855 |
| 537 | 20230613 | 094800 | 6278148330 | 3780 | 3800 | 3810 | 3780 | 19551 |
| 538 | 20230613 | 094700 | 6204017310 | 3800 | 3800 | 3825 | 3795 | 11985 |
| 539 | 20230613 | 094600 | 6158399805 | 3800 | 3810 | 3825 | 3800 | 17356 |
| 540 | 20230613 | 094500 | 6092212155 | 3805 | 3800 | 3810 | 3780 | 28732 |
| 541 | 20230613 | 094400 | 5983300150 | 3800 | 3835 | 3850 | 3800 | 72831 |
| 542 | 20230613 | 094300 | 5705444970 | 3835 | 3975 | 4025 | 3775 | 200204 |
| 543 | 20230613 | 094200 | 4928765070 | 3960 | 3905 | 4120 | 3905 | 475002 |
| 544 | 20230613 | 094100 | 3021474180 | 3885 | 3800 | 3930 | 3785 | 67485 |
| 545 | 20230613 | 094000 | 2759474435 | 3790 | 3780 | 3800 | 3780 | 2135 |
| 546 | 20230613 | 093900 | 2751388165 | 3785 | 3790 | 3800 | 3785 | 5250 |
| 547 | 20230613 | 093800 | 2731505890 | 3800 | 3795 | 3800 | 3785 | 3286 |
| 548 | 20230613 | 093700 | 2719048670 | 3800 | 3810 | 3810 | 3795 | 4298 |
| 549 | 20230613 | 093600 | 2702711905 | 3810 | 3795 | 3810 | 3780 | 2924 |
| 550 | 20230613 | 093500 | 2691618240 | 3795 | 3780 | 3795 | 3775 | 6264 |
| 551 | 20230613 | 093400 | 2667915965 | 3785 | 3775 | 3790 | 3765 | 7107 |
| 552 | 20230613 | 093300 | 2641098520 | 3775 | 3795 | 3795 | 3775 | 534 |
| 553 | 20230613 | 093200 | 2639079960 | 3795 | 3785 | 3795 | 3770 | 8473 |
| 554 | 20230613 | 093100 | 2607069440 | 3780 | 3780 | 3800 | 3780 | 1813 |
| 555 | 20230613 | 093000 | 2600213580 | 3800 | 3795 | 3800 | 3775 | 11769 |
| 556 | 20230613 | 092900 | 2555685120 | 3795 | 3795 | 3800 | 3795 | 5391 |
| 557 | 20230613 | 092800 | 2535224300 | 3795 | 3810 | 3810 | 3795 | 5977 |
| 558 | 20230613 | 092700 | 2512496105 | 3800 | 3790 | 3800 | 3785 | 7525 |
| 559 | 20230613 | 092600 | 2483948650 | 3790 | 3840 | 3845 | 3780 | 23355 |
| 560 | 20230613 | 092500 | 2395080225 | 3835 | 3810 | 3845 | 3810 | 10539 |
| 561 | 20230613 | 092400 | 2354729290 | 3815 | 3810 | 3815 | 3800 | 8704 |
| 562 | 20230613 | 092300 | 2321591795 | 3815 | 3835 | 3835 | 3785 | 15278 |
| 563 | 20230613 | 092200 | 2263444010 | 3830 | 3830 | 3850 | 3815 | 42646 |
| 564 | 20230613 | 092100 | 2099754815 | 3820 | 3780 | 3845 | 3765 | 14631 |
| 565 | 20230613 | 092000 | 2044209215 | 3780 | 3745 | 3780 | 3745 | 8462 |
| 566 | 20230613 | 091900 | 2012375000 | 3745 | 3750 | 3760 | 3735 | 5867 |
| 567 | 20230613 | 091800 | 1990407450 | 3735 | 3750 | 3760 | 3735 | 9278 |
| 568 | 20230613 | 091700 | 1955682050 | 3750 | 3785 | 3795 | 3745 | 15056 |
| 569 | 20230613 | 091600 | 1898999420 | 3790 | 3780 | 3795 | 3765 | 8823 |
| 570 | 20230613 | 091500 | 1865634305 | 3785 | 3750 | 3785 | 3745 | 9979 |
| 571 | 20230613 | 091400 | 1828094310 | 3745 | 3750 | 3755 | 3745 | 10903 |
| 572 | 20230613 | 091300 | 1787216525 | 3755 | 3770 | 3775 | 3750 | 16953 |
| 573 | 20230613 | 091200 | 1723548900 | 3770 | 3785 | 3790 | 3765 | 8011 |
| 574 | 20230613 | 091100 | 1693299385 | 3795 | 3800 | 3815 | 3780 | 27101 |
| 575 | 20230613 | 091000 | 1590330695 | 3795 | 3840 | 3855 | 3780 | 31931 |
| 576 | 20230613 | 090900 | 1468679670 | 3840 | 3760 | 3840 | 3760 | 21071 |
| 577 | 20230613 | 090800 | 1388464415 | 3765 | 3785 | 3795 | 3760 | 32811 |
| 578 | 20230613 | 090700 | 1264618450 | 3780 | 3750 | 3785 | 3750 | 38846 |
| 579 | 20230613 | 090600 | 1118484315 | 3760 | 3730 | 3760 | 3725 | 25559 |
| 580 | 20230613 | 090500 | 1022813465 | 3725 | 3710 | 3735 | 3710 | 10764 |
| 581 | 20230613 | 090400 | 982767695 | 3710 | 3715 | 3720 | 3705 | 22637 |
| 582 | 20230613 | 090300 | 898786600 | 3710 | 3720 | 3725 | 3700 | 52076 |
| 583 | 20230613 | 090200 | 705556245 | 3720 | 3730 | 3755 | 3720 | 37247 |
| 584 | 20230613 | 090100 | 566408870 | 3750 | 3725 | 3750 | 3720 | 51984 |
| 585 | 20230613 | 090000 | 372462430 | 3725 | 3750 | 3760 | 3720 | 99147 |