29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 183300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 10856 |
| 3 | 20230613 | 183200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20230613 | 183100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20230613 | 183000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20230613 | 182900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20230613 | 182800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20230613 | 182700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20230613 | 182600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20230613 | 182500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20230613 | 182400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20230613 | 182300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20230613 | 182200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20230613 | 182100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20230613 | 182000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20230613 | 181900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20230613 | 181800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20230613 | 181700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20230613 | 181600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20230613 | 181500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20230613 | 181400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20230613 | 181300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20230613 | 181200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20230613 | 181100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20230613 | 181000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20230613 | 180900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20230613 | 180800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20230613 | 180700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20230613 | 180600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20230613 | 180500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20230613 | 180400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20230613 | 180300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 10856 |
| 33 | 20230613 | 180200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20230613 | 180100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20230613 | 180000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20230613 | 175900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20230613 | 175800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20230613 | 175700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20230613 | 175600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20230613 | 175500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20230613 | 175400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20230613 | 175300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20230613 | 175200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20230613 | 175100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20230613 | 175000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20230613 | 174900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20230613 | 174800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20230613 | 174700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20230613 | 174600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20230613 | 174500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20230613 | 174400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20230613 | 174300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20230613 | 174200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20230613 | 174100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20230613 | 174000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20230613 | 173900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20230613 | 173800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20230613 | 173700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20230613 | 173600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20230613 | 173500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20230613 | 173400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20230613 | 173300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 10856 |
| 63 | 20230613 | 173200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20230613 | 173100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20230613 | 173000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20230613 | 172900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20230613 | 172800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20230613 | 172700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20230613 | 172600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20230613 | 172500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20230613 | 172400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20230613 | 172300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20230613 | 172200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20230613 | 172100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20230613 | 172000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20230613 | 171900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20230613 | 171800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20230613 | 171700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20230613 | 171600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20230613 | 171500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20230613 | 171400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20230613 | 171300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20230613 | 171200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20230613 | 171100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20230613 | 171000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20230613 | 170900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20230613 | 170800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20230613 | 170700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20230613 | 170600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20230613 | 170500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20230613 | 170400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20230613 | 170300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 10856 |
| 93 | 20230613 | 170200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20230613 | 170100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20230613 | 170000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20230613 | 165900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20230613 | 165800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20230613 | 165700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20230613 | 165600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20230613 | 165500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20230613 | 165400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20230613 | 165300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20230613 | 165200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20230613 | 165100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20230613 | 165000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20230613 | 164900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20230613 | 164800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20230613 | 164700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20230613 | 164600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20230613 | 164500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20230613 | 164400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20230613 | 164300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20230613 | 164200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20230613 | 164100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20230613 | 164000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20230613 | 163900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20230613 | 163800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20230613 | 163700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20230613 | 163600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20230613 | 163500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20230613 | 163400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20230613 | 163300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 10856 |
| 123 | 20230613 | 163200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20230613 | 163100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20230613 | 163000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20230613 | 162900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20230613 | 162800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20230613 | 162700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20230613 | 162600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20230613 | 162500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20230613 | 162400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20230613 | 162300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20230613 | 162200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20230613 | 162100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20230613 | 162000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20230613 | 161900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20230613 | 161800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20230613 | 161700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20230613 | 161600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20230613 | 161500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20230613 | 161400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20230613 | 161300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20230613 | 161200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20230613 | 161100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20230613 | 161000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20230613 | 160900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20230613 | 160800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20230613 | 160700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20230613 | 160600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20230613 | 160500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20230613 | 160400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20230613 | 160300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 10856 |
| 153 | 20230613 | 160200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20230613 | 160100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20230613 | 160000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20230613 | 155900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20230613 | 155800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20230613 | 155700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20230613 | 155600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20230613 | 155500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20230613 | 155400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20230613 | 155300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20230613 | 155200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20230613 | 155100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20230613 | 155000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20230613 | 154900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20230613 | 154800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20230613 | 154700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20230613 | 154600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20230613 | 154500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20230613 | 154400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20230613 | 154300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20230613 | 154200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20230613 | 154100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20230613 | 154000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20230613 | 153900 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20230613 | 153800 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20230613 | 153700 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20230613 | 153600 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20230613 | 153500 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20230613 | 153400 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20230613 | 153300 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 10856 |
| 183 | 20230613 | 153200 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20230613 | 153100 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20230613 | 153000 | 6562403710 | 3425 | 3425 | 3425 | 3425 | 10856 |
| 186 | 20230613 | 152900 | 6525221910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20230613 | 152800 | 6525221910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20230613 | 152700 | 6525221910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20230613 | 152600 | 6525221910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20230613 | 152500 | 6525221910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20230613 | 152400 | 6525221910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20230613 | 152300 | 6525221910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20230613 | 152200 | 6525221910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20230613 | 152100 | 6525221910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20230613 | 152000 | 6525221910 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20230613 | 151900 | 6525221910 | 3425 | 3415 | 3425 | 3410 | 7215 |
| 197 | 20230613 | 151800 | 6500573835 | 3420 | 3405 | 3420 | 3405 | 8255 |
| 198 | 20230613 | 151700 | 6472369100 | 3410 | 3410 | 3410 | 3410 | 5824 |
| 199 | 20230613 | 151600 | 6452509260 | 3410 | 3405 | 3415 | 3405 | 143 |
| 200 | 20230613 | 151500 | 6452021860 | 3405 | 3410 | 3415 | 3405 | 6928 |
| 201 | 20230613 | 151400 | 6428396505 | 3410 | 3415 | 3415 | 3410 | 468 |
| 202 | 20230613 | 151300 | 6426799770 | 3415 | 3410 | 3415 | 3405 | 16005 |
| 203 | 20230613 | 151200 | 6372232130 | 3410 | 3410 | 3415 | 3410 | 2915 |
| 204 | 20230613 | 151100 | 6362286980 | 3415 | 3410 | 3415 | 3410 | 976 |
| 205 | 20230613 | 151000 | 6358955915 | 3415 | 3415 | 3415 | 3410 | 2050 |
| 206 | 20230613 | 150900 | 6351955415 | 3415 | 3415 | 3420 | 3410 | 612 |
| 207 | 20230613 | 150800 | 6349865535 | 3415 | 3410 | 3415 | 3410 | 1593 |
| 208 | 20230613 | 150700 | 6344427940 | 3410 | 3415 | 3415 | 3410 | 6854 |
| 209 | 20230613 | 150600 | 6321027715 | 3415 | 3415 | 3415 | 3415 | 7819 |
| 210 | 20230613 | 150500 | 6294325830 | 3415 | 3420 | 3420 | 3415 | 16993 |
| 211 | 20230613 | 150400 | 6236281505 | 3420 | 3420 | 3420 | 3415 | 1158 |
| 212 | 20230613 | 150300 | 6232322225 | 3415 | 3420 | 3420 | 3415 | 10440 |
| 213 | 20230613 | 150200 | 6196619325 | 3420 | 3420 | 3420 | 3420 | 503 |
| 214 | 20230613 | 150100 | 6194899065 | 3420 | 3425 | 3425 | 3420 | 397 |
| 215 | 20230613 | 150000 | 6193541075 | 3425 | 3425 | 3425 | 3420 | 873 |
| 216 | 20230613 | 145900 | 6190551100 | 3425 | 3420 | 3425 | 3420 | 3801 |
| 217 | 20230613 | 145800 | 6177549170 | 3420 | 3420 | 3420 | 3420 | 300 |
| 218 | 20230613 | 145700 | 6176523170 | 3420 | 3425 | 3425 | 3420 | 531 |
| 219 | 20230613 | 145600 | 6174707050 | 3425 | 3420 | 3425 | 3420 | 598 |
| 220 | 20230613 | 145500 | 6172661830 | 3425 | 3425 | 3425 | 3420 | 555 |
| 221 | 20230613 | 145400 | 6170763455 | 3425 | 3425 | 3425 | 3425 | 175 |
| 222 | 20230613 | 145300 | 6170164080 | 3425 | 3425 | 3425 | 3420 | 3112 |
| 223 | 20230613 | 145200 | 6159506180 | 3425 | 3425 | 3425 | 3425 | 503 |
| 224 | 20230613 | 145100 | 6157783405 | 3425 | 3425 | 3425 | 3425 | 1142 |
| 225 | 20230613 | 145000 | 6153872055 | 3425 | 3430 | 3430 | 3425 | 2999 |
| 226 | 20230613 | 144900 | 6143589960 | 3430 | 3430 | 3430 | 3430 | 1331 |
| 227 | 20230613 | 144800 | 6139024630 | 3430 | 3430 | 3430 | 3430 | 101 |
| 228 | 20230613 | 144700 | 6138678200 | 3430 | 3430 | 3435 | 3430 | 1715 |
| 229 | 20230613 | 144600 | 6132795025 | 3425 | 3430 | 3430 | 3425 | 1601 |
| 230 | 20230613 | 144500 | 6127305275 | 3430 | 3430 | 3430 | 3425 | 2997 |
| 231 | 20230613 | 144400 | 6117030310 | 3430 | 3425 | 3430 | 3425 | 7575 |
| 232 | 20230613 | 144300 | 6091085675 | 3435 | 3425 | 3435 | 3425 | 502 |
| 233 | 20230613 | 144200 | 6089366305 | 3425 | 3425 | 3425 | 3425 | 1050 |
| 234 | 20230613 | 144100 | 6085770055 | 3430 | 3430 | 3430 | 3430 | 1100 |
| 235 | 20230613 | 144000 | 6081997055 | 3430 | 3425 | 3430 | 3425 | 3474 |
| 236 | 20230613 | 143900 | 6070081255 | 3425 | 3425 | 3425 | 3425 | 978 |
| 237 | 20230613 | 143800 | 6066731605 | 3425 | 3430 | 3430 | 3425 | 137 |
| 238 | 20230613 | 143700 | 6066261825 | 3430 | 3425 | 3430 | 3425 | 2664 |
| 239 | 20230613 | 143600 | 6057137430 | 3425 | 3425 | 3425 | 3425 | 300 |
| 240 | 20230613 | 143500 | 6056109930 | 3425 | 3425 | 3425 | 3425 | 200 |
| 241 | 20230613 | 143400 | 6055424930 | 3430 | 3430 | 3430 | 3425 | 175 |
| 242 | 20230613 | 143300 | 6054825180 | 3430 | 3430 | 3430 | 3430 | 700 |
| 243 | 20230613 | 143200 | 6052424180 | 3430 | 3430 | 3430 | 3430 | 80 |
| 244 | 20230613 | 143100 | 6052149780 | 3435 | 3435 | 3435 | 3430 | 1643 |
| 245 | 20230613 | 143000 | 6046507895 | 3430 | 3430 | 3435 | 3430 | 15250 |
| 246 | 20230613 | 142900 | 5994200145 | 3435 | 3435 | 3435 | 3435 | 187 |
| 247 | 20230613 | 142800 | 5993557800 | 3435 | 3440 | 3440 | 3435 | 694 |
| 248 | 20230613 | 142700 | 5991173660 | 3430 | 3430 | 3430 | 3430 | 1409 |
| 249 | 20230613 | 142600 | 5986340790 | 3430 | 3430 | 3430 | 3430 | 1249 |
| 250 | 20230613 | 142500 | 5982056720 | 3430 | 3430 | 3430 | 3430 | 1381 |
| 251 | 20230613 | 142400 | 5977319890 | 3430 | 3430 | 3430 | 3430 | 283 |
| 252 | 20230613 | 142300 | 5976349200 | 3435 | 3435 | 3435 | 3435 | 4 |
| 253 | 20230613 | 142200 | 5976335460 | 3430 | 3435 | 3435 | 3430 | 1764 |
| 254 | 20230613 | 142100 | 5970284935 | 3435 | 3440 | 3440 | 3435 | 4079 |
| 255 | 20230613 | 142000 | 5956273560 | 3440 | 3440 | 3440 | 3440 | 57 |
| 256 | 20230613 | 141900 | 5956077480 | 3440 | 3440 | 3440 | 3440 | 6 |
| 257 | 20230613 | 141800 | 5956056840 | 3440 | 3440 | 3440 | 3435 | 186 |
| 258 | 20230613 | 141700 | 5955417910 | 3440 | 3440 | 3440 | 3440 | 401 |
| 259 | 20230613 | 141600 | 5954038470 | 3440 | 3440 | 3440 | 3440 | 250 |
| 260 | 20230613 | 141500 | 5953178470 | 3440 | 3440 | 3440 | 3440 | 309 |
| 261 | 20230613 | 141400 | 5952115510 | 3440 | 3440 | 3440 | 3435 | 794 |
| 262 | 20230613 | 141300 | 5949385235 | 3440 | 3440 | 3440 | 3440 | 462 |
| 263 | 20230613 | 141200 | 5947795955 | 3440 | 3440 | 3440 | 3440 | 1123 |
| 264 | 20230613 | 141100 | 5943932835 | 3435 | 3440 | 3440 | 3435 | 679 |
| 265 | 20230613 | 141000 | 5941599995 | 3435 | 3435 | 3435 | 3435 | 1082 |
| 266 | 20230613 | 140900 | 5937883325 | 3435 | 3435 | 3440 | 3435 | 3970 |
| 267 | 20230613 | 140800 | 5924243875 | 3435 | 3435 | 3435 | 3435 | 1 |
| 268 | 20230613 | 140700 | 5924240440 | 3440 | 3440 | 3440 | 3440 | 928 |
| 269 | 20230613 | 140600 | 5921048120 | 3440 | 3435 | 3440 | 3435 | 607 |
| 270 | 20230613 | 140500 | 5918962110 | 3440 | 3435 | 3440 | 3435 | 988 |
| 271 | 20230613 | 140400 | 5915565585 | 3435 | 3435 | 3435 | 3430 | 102 |
| 272 | 20230613 | 140300 | 5915215220 | 3430 | 3430 | 3430 | 3430 | 20 |
| 273 | 20230613 | 140200 | 5915146620 | 3435 | 3435 | 3435 | 3435 | 118 |
| 274 | 20230613 | 140100 | 5914741290 | 3435 | 3435 | 3435 | 3435 | 500 |
| 275 | 20230613 | 140000 | 5913023790 | 3430 | 3435 | 3435 | 3430 | 511 |
| 276 | 20230613 | 135900 | 5911271055 | 3435 | 3435 | 3435 | 3435 | 5 |
| 277 | 20230613 | 135800 | 5911253880 | 3435 | 3435 | 3435 | 3435 | 416 |
| 278 | 20230613 | 135700 | 5909824920 | 3430 | 3435 | 3435 | 3430 | 23 |
| 279 | 20230613 | 135600 | 5909745925 | 3435 | 3435 | 3435 | 3435 | 1532 |
| 280 | 20230613 | 135500 | 5904483505 | 3435 | 3435 | 3435 | 3435 | 50 |
| 281 | 20230613 | 135400 | 5904311755 | 3435 | 3435 | 3435 | 3435 | 1362 |
| 282 | 20230613 | 135300 | 5899633285 | 3430 | 3430 | 3430 | 3430 | 424 |
| 283 | 20230613 | 135200 | 5898178965 | 3430 | 3430 | 3430 | 3430 | 0 |
| 284 | 20230613 | 135100 | 5898178965 | 3430 | 3425 | 3430 | 3425 | 4135 |
| 285 | 20230613 | 135000 | 5884005840 | 3425 | 3430 | 3430 | 3425 | 140 |
| 286 | 20230613 | 134900 | 5883525690 | 3435 | 3430 | 3435 | 3425 | 5208 |
| 287 | 20230613 | 134800 | 5865682610 | 3435 | 3435 | 3435 | 3435 | 145 |
| 288 | 20230613 | 134700 | 5865184535 | 3430 | 3430 | 3430 | 3425 | 1096 |
| 289 | 20230613 | 134600 | 5861425545 | 3425 | 3430 | 3435 | 3425 | 6665 |
| 290 | 20230613 | 134500 | 5838565200 | 3430 | 3435 | 3435 | 3430 | 4360 |
| 291 | 20230613 | 134400 | 5823610350 | 3435 | 3430 | 3435 | 3430 | 1112 |
| 292 | 20230613 | 134300 | 5819794230 | 3430 | 3430 | 3435 | 3425 | 2027 |
| 293 | 20230613 | 134200 | 5812841550 | 3430 | 3425 | 3430 | 3425 | 1405 |
| 294 | 20230613 | 134100 | 5808029175 | 3430 | 3430 | 3430 | 3425 | 1252 |
| 295 | 20230613 | 134000 | 5803735030 | 3430 | 3425 | 3430 | 3420 | 955 |
| 296 | 20230613 | 133900 | 5800464055 | 3430 | 3425 | 3430 | 3420 | 6443 |
| 297 | 20230613 | 133800 | 5778401075 | 3425 | 3430 | 3430 | 3420 | 5685 |
| 298 | 20230613 | 133700 | 5758940125 | 3430 | 3435 | 3440 | 3425 | 19848 |
| 299 | 20230613 | 133600 | 5690889755 | 3435 | 3435 | 3440 | 3435 | 152 |
| 300 | 20230613 | 133500 | 5690367630 | 3440 | 3440 | 3440 | 3435 | 1796 |
| 301 | 20230613 | 133400 | 5684192895 | 3435 | 3440 | 3440 | 3435 | 429 |
| 302 | 20230613 | 133300 | 5682718925 | 3435 | 3440 | 3440 | 3435 | 455 |
| 303 | 20230613 | 133200 | 5681153790 | 3435 | 3435 | 3440 | 3435 | 646 |
| 304 | 20230613 | 133100 | 5678934385 | 3435 | 3440 | 3440 | 3435 | 2097 |
| 305 | 20230613 | 133000 | 5671722865 | 3445 | 3445 | 3445 | 3435 | 2415 |
| 306 | 20230613 | 132900 | 5663416360 | 3440 | 3445 | 3445 | 3440 | 313 |
| 307 | 20230613 | 132800 | 5662339540 | 3445 | 3445 | 3445 | 3445 | 600 |
| 308 | 20230613 | 132700 | 5660272540 | 3455 | 3445 | 3455 | 3440 | 1738 |
| 309 | 20230613 | 132600 | 5654284655 | 3445 | 3445 | 3450 | 3445 | 1561 |
| 310 | 20230613 | 132500 | 5648905810 | 3450 | 3445 | 3460 | 3445 | 6531 |
| 311 | 20230613 | 132400 | 5626371110 | 3445 | 3445 | 3445 | 3445 | 1695 |
| 312 | 20230613 | 132300 | 5620531835 | 3445 | 3450 | 3450 | 3445 | 1421 |
| 313 | 20230613 | 132200 | 5615631885 | 3450 | 3450 | 3450 | 3450 | 453 |
| 314 | 20230613 | 132100 | 5614069035 | 3450 | 3445 | 3450 | 3445 | 1991 |
| 315 | 20230613 | 132000 | 5607201590 | 3450 | 3445 | 3450 | 3445 | 671 |
| 316 | 20230613 | 131900 | 5604888140 | 3445 | 3445 | 3445 | 3445 | 388 |
| 317 | 20230613 | 131800 | 5603551480 | 3445 | 3440 | 3445 | 3440 | 781 |
| 318 | 20230613 | 131700 | 5600862435 | 3440 | 3440 | 3440 | 3440 | 2960 |
| 319 | 20230613 | 131600 | 5590680035 | 3445 | 3440 | 3445 | 3440 | 1992 |
| 320 | 20230613 | 131500 | 5583826055 | 3440 | 3440 | 3440 | 3440 | 445 |
| 321 | 20230613 | 131400 | 5582295255 | 3445 | 3445 | 3450 | 3445 | 1482 |
| 322 | 20230613 | 131300 | 5577189760 | 3445 | 3440 | 3455 | 3440 | 6143 |
| 323 | 20230613 | 131200 | 5556057645 | 3440 | 3445 | 3445 | 3440 | 1989 |
| 324 | 20230613 | 131100 | 5549214985 | 3440 | 3450 | 3450 | 3440 | 5540 |
| 325 | 20230613 | 131000 | 5530132870 | 3450 | 3445 | 3455 | 3445 | 1058 |
| 326 | 20230613 | 130900 | 5526483615 | 3450 | 3450 | 3455 | 3450 | 1342 |
| 327 | 20230613 | 130800 | 5521851980 | 3450 | 3455 | 3460 | 3450 | 18454 |
| 328 | 20230613 | 130700 | 5458145685 | 3455 | 3460 | 3460 | 3455 | 1165 |
| 329 | 20230613 | 130600 | 5454120550 | 3455 | 3455 | 3455 | 3455 | 390 |
| 330 | 20230613 | 130500 | 5452773100 | 3460 | 3455 | 3460 | 3455 | 3156 |
| 331 | 20230613 | 130400 | 5441868615 | 3460 | 3460 | 3460 | 3460 | 11 |
| 332 | 20230613 | 130300 | 5441830555 | 3460 | 3460 | 3460 | 3460 | 571 |
| 333 | 20230613 | 130200 | 5439854895 | 3460 | 3460 | 3460 | 3455 | 335 |
| 334 | 20230613 | 130100 | 5438697215 | 3460 | 3460 | 3460 | 3455 | 914 |
| 335 | 20230613 | 130000 | 5435537885 | 3460 | 3455 | 3460 | 3455 | 9 |
| 336 | 20230613 | 125900 | 5435506750 | 3460 | 3460 | 3460 | 3460 | 1 |
| 337 | 20230613 | 125800 | 5435503290 | 3460 | 3455 | 3460 | 3455 | 580 |
| 338 | 20230613 | 125700 | 5433496500 | 3460 | 3460 | 3460 | 3460 | 1125 |
| 339 | 20230613 | 125600 | 5429604000 | 3460 | 3460 | 3460 | 3460 | 99 |
| 340 | 20230613 | 125500 | 5429261460 | 3460 | 3460 | 3460 | 3455 | 507 |
| 341 | 20230613 | 125400 | 5427507380 | 3460 | 3455 | 3460 | 3455 | 251 |
| 342 | 20230613 | 125300 | 5426640125 | 3455 | 3460 | 3460 | 3455 | 30 |
| 343 | 20230613 | 125200 | 5426536375 | 3455 | 3460 | 3460 | 3455 | 160 |
| 344 | 20230613 | 125100 | 5425983570 | 3460 | 3465 | 3465 | 3460 | 7892 |
| 345 | 20230613 | 125000 | 5398670750 | 3460 | 3460 | 3465 | 3460 | 223 |
| 346 | 20230613 | 124900 | 5397899160 | 3460 | 3460 | 3460 | 3460 | 962 |
| 347 | 20230613 | 124800 | 5394570640 | 3460 | 3460 | 3460 | 3460 | 1367 |
| 348 | 20230613 | 124700 | 5389840820 | 3465 | 3465 | 3465 | 3460 | 3173 |
| 349 | 20230613 | 124600 | 5378859865 | 3460 | 3465 | 3470 | 3460 | 2910 |
| 350 | 20230613 | 124500 | 5368786170 | 3460 | 3460 | 3475 | 3460 | 2102 |
| 351 | 20230613 | 124400 | 5361493390 | 3460 | 3460 | 3460 | 3460 | 101 |
| 352 | 20230613 | 124300 | 5361143930 | 3460 | 3460 | 3470 | 3460 | 204 |
| 353 | 20230613 | 124200 | 5360437570 | 3455 | 3460 | 3460 | 3455 | 235 |
| 354 | 20230613 | 124100 | 5359625640 | 3455 | 3460 | 3460 | 3455 | 1010 |
| 355 | 20230613 | 124000 | 5356131090 | 3460 | 3460 | 3460 | 3460 | 220 |
| 356 | 20230613 | 123900 | 5355369890 | 3455 | 3460 | 3460 | 3455 | 59 |
| 357 | 20230613 | 123800 | 5355166040 | 3455 | 3460 | 3460 | 3455 | 1583 |
| 358 | 20230613 | 123700 | 5349689360 | 3460 | 3455 | 3460 | 3455 | 863 |
| 359 | 20230613 | 123600 | 5346704695 | 3455 | 3455 | 3460 | 3455 | 2525 |
| 360 | 20230613 | 123500 | 5337975820 | 3460 | 3460 | 3460 | 3455 | 65 |
| 361 | 20230613 | 123400 | 5337751185 | 3455 | 3455 | 3455 | 3455 | 642 |
| 362 | 20230613 | 123300 | 5335533075 | 3455 | 3455 | 3455 | 3455 | 1415 |
| 363 | 20230613 | 123200 | 5330644250 | 3455 | 3455 | 3455 | 3455 | 2378 |
| 364 | 20230613 | 123100 | 5322428260 | 3460 | 3460 | 3460 | 3455 | 2319 |
| 365 | 20230613 | 123000 | 5314414780 | 3460 | 3460 | 3460 | 3455 | 597 |
| 366 | 20230613 | 122900 | 5312349260 | 3460 | 3460 | 3460 | 3460 | 1 |
| 367 | 20230613 | 122800 | 5312345800 | 3460 | 3460 | 3460 | 3460 | 1371 |
| 368 | 20230613 | 122700 | 5307602140 | 3460 | 3460 | 3460 | 3455 | 1469 |
| 369 | 20230613 | 122600 | 5302526595 | 3460 | 3460 | 3460 | 3460 | 252 |
| 370 | 20230613 | 122500 | 5301654675 | 3460 | 3460 | 3460 | 3460 | 304 |
| 371 | 20230613 | 122400 | 5300602835 | 3455 | 3460 | 3460 | 3455 | 735 |
| 372 | 20230613 | 122300 | 5298061420 | 3460 | 3470 | 3470 | 3460 | 317 |
| 373 | 20230613 | 122200 | 5296964590 | 3470 | 3470 | 3475 | 3460 | 2464 |
| 374 | 20230613 | 122100 | 5288424490 | 3470 | 3460 | 3475 | 3460 | 180 |
| 375 | 20230613 | 122000 | 5287800330 | 3455 | 3455 | 3455 | 3455 | 254 |
| 376 | 20230613 | 121900 | 5286922760 | 3455 | 3455 | 3455 | 3455 | 2283 |
| 377 | 20230613 | 121800 | 5279034995 | 3460 | 3460 | 3460 | 3460 | 342 |
| 378 | 20230613 | 121700 | 5277851675 | 3460 | 3460 | 3460 | 3460 | 159 |
| 379 | 20230613 | 121600 | 5277301535 | 3460 | 3455 | 3460 | 3455 | 678 |
| 380 | 20230613 | 121500 | 5274955680 | 3455 | 3460 | 3460 | 3455 | 431 |
| 381 | 20230613 | 121400 | 5273466290 | 3460 | 3460 | 3460 | 3455 | 346 |
| 382 | 20230613 | 121300 | 5272270770 | 3455 | 3460 | 3460 | 3455 | 1401 |
| 383 | 20230613 | 121200 | 5267430290 | 3460 | 3455 | 3460 | 3455 | 3632 |
| 384 | 20230613 | 121100 | 5254871725 | 3455 | 3455 | 3460 | 3455 | 2279 |
| 385 | 20230613 | 121000 | 5246997245 | 3455 | 3455 | 3455 | 3455 | 464 |
| 386 | 20230613 | 120900 | 5245394125 | 3455 | 3465 | 3465 | 3455 | 5049 |
| 387 | 20230613 | 120800 | 5227925740 | 3470 | 3460 | 3470 | 3460 | 2024 |
| 388 | 20230613 | 120700 | 5220902530 | 3460 | 3455 | 3460 | 3455 | 1228 |
| 389 | 20230613 | 120600 | 5216653755 | 3455 | 3455 | 3455 | 3455 | 1293 |
| 390 | 20230613 | 120500 | 5212186440 | 3460 | 3450 | 3460 | 3450 | 3648 |
| 391 | 20230613 | 120400 | 5199582475 | 3450 | 3450 | 3455 | 3450 | 6555 |
| 392 | 20230613 | 120300 | 5176964615 | 3450 | 3455 | 3455 | 3450 | 1487 |
| 393 | 20230613 | 120200 | 5171829505 | 3455 | 3460 | 3460 | 3455 | 20196 |
| 394 | 20230613 | 120100 | 5102002985 | 3470 | 3465 | 3470 | 3460 | 2834 |
| 395 | 20230613 | 120000 | 5092191355 | 3465 | 3465 | 3465 | 3465 | 924 |
| 396 | 20230613 | 115900 | 5088989695 | 3465 | 3465 | 3470 | 3465 | 1476 |
| 397 | 20230613 | 115800 | 5083874785 | 3465 | 3470 | 3470 | 3465 | 164 |
| 398 | 20230613 | 115700 | 5083305710 | 3470 | 3475 | 3475 | 3465 | 2473 |
| 399 | 20230613 | 115600 | 5074723720 | 3465 | 3470 | 3475 | 3465 | 1860 |
| 400 | 20230613 | 115500 | 5068271015 | 3465 | 3465 | 3470 | 3460 | 3614 |
| 401 | 20230613 | 115400 | 5055748545 | 3465 | 3465 | 3465 | 3460 | 13698 |
| 402 | 20230613 | 115300 | 5008294665 | 3465 | 3470 | 3470 | 3465 | 12859 |
| 403 | 20230613 | 115200 | 4963717840 | 3475 | 3475 | 3475 | 3475 | 10 |
| 404 | 20230613 | 115100 | 4963683090 | 3475 | 3470 | 3475 | 3470 | 1526 |
| 405 | 20230613 | 115000 | 4958387070 | 3470 | 3470 | 3470 | 3470 | 1101 |
| 406 | 20230613 | 114900 | 4954566600 | 3470 | 3475 | 3475 | 3470 | 1575 |
| 407 | 20230613 | 114800 | 4949094250 | 3475 | 3470 | 3475 | 3470 | 882 |
| 408 | 20230613 | 114700 | 4946032080 | 3470 | 3470 | 3470 | 3470 | 541 |
| 409 | 20230613 | 114600 | 4944154810 | 3470 | 3485 | 3485 | 3470 | 15884 |
| 410 | 20230613 | 114500 | 4888984735 | 3485 | 3475 | 3485 | 3475 | 7854 |
| 411 | 20230613 | 114400 | 4861686340 | 3475 | 3480 | 3480 | 3475 | 2499 |
| 412 | 20230613 | 114300 | 4852990280 | 3480 | 3475 | 3480 | 3475 | 155 |
| 413 | 20230613 | 114200 | 4852451435 | 3475 | 3475 | 3475 | 3475 | 452 |
| 414 | 20230613 | 114100 | 4850880735 | 3475 | 3480 | 3480 | 3475 | 4638 |
| 415 | 20230613 | 114000 | 4834741580 | 3480 | 3480 | 3490 | 3480 | 4834 |
| 416 | 20230613 | 113900 | 4817912810 | 3485 | 3490 | 3490 | 3480 | 8260 |
| 417 | 20230613 | 113800 | 4789151905 | 3490 | 3490 | 3495 | 3480 | 2929 |
| 418 | 20230613 | 113700 | 4778930695 | 3495 | 3495 | 3500 | 3480 | 11270 |
| 419 | 20230613 | 113600 | 4739634060 | 3495 | 3495 | 3500 | 3495 | 1037 |
| 420 | 20230613 | 113500 | 4736009530 | 3495 | 3495 | 3500 | 3495 | 3539 |
| 421 | 20230613 | 113400 | 4723640695 | 3495 | 3490 | 3495 | 3490 | 1382 |
| 422 | 20230613 | 113300 | 4718814875 | 3490 | 3495 | 3500 | 3490 | 7217 |
| 423 | 20230613 | 113200 | 4693609805 | 3500 | 3500 | 3500 | 3500 | 7854 |
| 424 | 20230613 | 113100 | 4666120805 | 3505 | 3500 | 3505 | 3500 | 8273 |
| 425 | 20230613 | 113000 | 4637164575 | 3500 | 3500 | 3505 | 3500 | 27453 |
| 426 | 20230613 | 112900 | 4541078575 | 3500 | 3490 | 3505 | 3475 | 24925 |
| 427 | 20230613 | 112800 | 4453896830 | 3490 | 3475 | 3490 | 3475 | 209 |
| 428 | 20230613 | 112700 | 4453170300 | 3475 | 3480 | 3495 | 3470 | 3623 |
| 429 | 20230613 | 112600 | 4440592505 | 3500 | 3475 | 3500 | 3470 | 54534 |
| 430 | 20230613 | 112500 | 4249905215 | 3475 | 3480 | 3480 | 3475 | 11741 |
| 431 | 20230613 | 112400 | 4209081620 | 3480 | 3485 | 3485 | 3475 | 16716 |
| 432 | 20230613 | 112300 | 4150925385 | 3485 | 3490 | 3500 | 3480 | 18565 |
| 433 | 20230613 | 112200 | 4086217965 | 3490 | 3500 | 3505 | 3485 | 30427 |
| 434 | 20230613 | 112100 | 3979885510 | 3505 | 3500 | 3505 | 3495 | 17366 |
| 435 | 20230613 | 112000 | 3919084595 | 3495 | 3490 | 3500 | 3490 | 20023 |
| 436 | 20230613 | 111900 | 3849042290 | 3500 | 3490 | 3500 | 3485 | 44479 |
| 437 | 20230613 | 111800 | 3693585465 | 3495 | 3490 | 3495 | 3485 | 5778 |
| 438 | 20230613 | 111700 | 3673406940 | 3485 | 3480 | 3500 | 3480 | 25269 |
| 439 | 20230613 | 111600 | 3585097850 | 3485 | 3500 | 3500 | 3480 | 33076 |
| 440 | 20230613 | 111500 | 3469717315 | 3500 | 3495 | 3505 | 3485 | 61697 |
| 441 | 20230613 | 111400 | 3253944880 | 3500 | 3480 | 3500 | 3475 | 15478 |
| 442 | 20230613 | 111300 | 3199975250 | 3475 | 3485 | 3495 | 3475 | 21193 |
| 443 | 20230613 | 111200 | 3126134190 | 3490 | 3485 | 3500 | 3475 | 44854 |
| 444 | 20230613 | 111100 | 2969728865 | 3490 | 3500 | 3500 | 3475 | 52194 |
| 445 | 20230613 | 111000 | 2787605735 | 3500 | 3500 | 3510 | 3490 | 39707 |
| 446 | 20230613 | 110900 | 2648655080 | 3495 | 3495 | 3510 | 3490 | 46704 |
| 447 | 20230613 | 110800 | 2485219610 | 3490 | 3505 | 3505 | 3480 | 42000 |
| 448 | 20230613 | 110700 | 2338537425 | 3505 | 3495 | 3515 | 3490 | 81233 |
| 449 | 20230613 | 110600 | 2054084475 | 3495 | 3480 | 3495 | 3475 | 54213 |
| 450 | 20230613 | 110500 | 1865027980 | 3480 | 3480 | 3480 | 3475 | 7275 |
| 451 | 20230613 | 110400 | 1839747260 | 3480 | 3470 | 3480 | 3470 | 33604 |
| 452 | 20230613 | 110300 | 1723010585 | 3465 | 3465 | 3465 | 3460 | 17325 |
| 453 | 20230613 | 110200 | 1662986295 | 3465 | 3460 | 3465 | 3460 | 2108 |
| 454 | 20230613 | 110100 | 1655691615 | 3460 | 3460 | 3460 | 3460 | 594 |
| 455 | 20230613 | 110000 | 1653636375 | 3465 | 3465 | 3465 | 3465 | 18 |
| 456 | 20230613 | 105900 | 1653574005 | 3465 | 3455 | 3465 | 3455 | 8228 |
| 457 | 20230613 | 105800 | 1625122865 | 3455 | 3460 | 3465 | 3455 | 1471 |
| 458 | 20230613 | 105700 | 1620037985 | 3465 | 3460 | 3465 | 3460 | 462 |
| 459 | 20230613 | 105600 | 1618439425 | 3460 | 3465 | 3465 | 3460 | 5159 |
| 460 | 20230613 | 105500 | 1600579785 | 3465 | 3460 | 3465 | 3460 | 3105 |
| 461 | 20230613 | 105400 | 1589835985 | 3460 | 3465 | 3465 | 3455 | 1937 |
| 462 | 20230613 | 105300 | 1583132400 | 3465 | 3465 | 3465 | 3460 | 3669 |
| 463 | 20230613 | 105200 | 1570434895 | 3465 | 3460 | 3465 | 3455 | 3470 |
| 464 | 20230613 | 105100 | 1558431155 | 3465 | 3460 | 3465 | 3460 | 2571 |
| 465 | 20230613 | 105000 | 1549533385 | 3465 | 3450 | 3465 | 3450 | 18808 |
| 466 | 20230613 | 104900 | 1484512380 | 3455 | 3450 | 3455 | 3450 | 645 |
| 467 | 20230613 | 104800 | 1482283955 | 3455 | 3455 | 3455 | 3450 | 2554 |
| 468 | 20230613 | 104700 | 1473460705 | 3455 | 3455 | 3455 | 3455 | 1090 |
| 469 | 20230613 | 104600 | 1469694755 | 3450 | 3455 | 3455 | 3450 | 2165 |
| 470 | 20230613 | 104500 | 1462219680 | 3455 | 3455 | 3460 | 3455 | 15709 |
| 471 | 20230613 | 104400 | 1407943215 | 3450 | 3440 | 3450 | 3440 | 11422 |
| 472 | 20230613 | 104300 | 1368560215 | 3435 | 3440 | 3440 | 3435 | 181 |
| 473 | 20230613 | 104200 | 1367937910 | 3435 | 3435 | 3435 | 3435 | 4651 |
| 474 | 20230613 | 104100 | 1351961725 | 3425 | 3425 | 3430 | 3425 | 8958 |
| 475 | 20230613 | 104000 | 1321241585 | 3425 | 3430 | 3430 | 3425 | 912 |
| 476 | 20230613 | 103900 | 1318117935 | 3430 | 3430 | 3430 | 3430 | 1755 |
| 477 | 20230613 | 103800 | 1312098285 | 3430 | 3430 | 3430 | 3430 | 1945 |
| 478 | 20230613 | 103700 | 1305426935 | 3430 | 3435 | 3435 | 3430 | 700 |
| 479 | 20230613 | 103600 | 1303023435 | 3435 | 3435 | 3435 | 3435 | 29 |
| 480 | 20230613 | 103500 | 1302923820 | 3430 | 3430 | 3430 | 3430 | 1091 |
| 481 | 20230613 | 103400 | 1299181690 | 3430 | 3430 | 3430 | 3430 | 1736 |
| 482 | 20230613 | 103300 | 1293227210 | 3430 | 3430 | 3430 | 3430 | 1310 |
| 483 | 20230613 | 103200 | 1288733910 | 3430 | 3435 | 3435 | 3430 | 98 |
| 484 | 20230613 | 103100 | 1288397730 | 3435 | 3435 | 3435 | 3435 | 104 |
| 485 | 20230613 | 103000 | 1288040490 | 3435 | 3435 | 3435 | 3435 | 479 |
| 486 | 20230613 | 102900 | 1286395125 | 3430 | 3435 | 3435 | 3430 | 289 |
| 487 | 20230613 | 102800 | 1285403705 | 3435 | 3435 | 3435 | 3435 | 227 |
| 488 | 20230613 | 102700 | 1284623960 | 3435 | 3435 | 3435 | 3435 | 7054 |
| 489 | 20230613 | 102600 | 1260393470 | 3435 | 3435 | 3435 | 3435 | 155 |
| 490 | 20230613 | 102500 | 1259861045 | 3435 | 3440 | 3440 | 3435 | 801 |
| 491 | 20230613 | 102400 | 1257109605 | 3435 | 3435 | 3435 | 3435 | 80 |
| 492 | 20230613 | 102300 | 1256834805 | 3435 | 3435 | 3435 | 3435 | 1 |
| 493 | 20230613 | 102200 | 1256831370 | 3435 | 3435 | 3435 | 3435 | 44 |
| 494 | 20230613 | 102100 | 1256680230 | 3435 | 3435 | 3435 | 3435 | 181 |
| 495 | 20230613 | 102000 | 1256058495 | 3435 | 3440 | 3440 | 3435 | 414 |
| 496 | 20230613 | 101900 | 1254636395 | 3435 | 3435 | 3435 | 3435 | 1 |
| 497 | 20230613 | 101800 | 1254632960 | 3440 | 3440 | 3445 | 3440 | 1454 |
| 498 | 20230613 | 101700 | 1249631180 | 3430 | 3430 | 3430 | 3430 | 2125 |
| 499 | 20230613 | 101600 | 1242342430 | 3430 | 3430 | 3440 | 3425 | 4036 |
| 500 | 20230613 | 101500 | 1228506480 | 3430 | 3440 | 3440 | 3430 | 12888 |
| 501 | 20230613 | 101400 | 1184268175 | 3445 | 3440 | 3445 | 3440 | 304 |
| 502 | 20230613 | 101300 | 1183222395 | 3440 | 3440 | 3440 | 3440 | 600 |
| 503 | 20230613 | 101200 | 1181158395 | 3440 | 3445 | 3445 | 3440 | 610 |
| 504 | 20230613 | 101100 | 1179059945 | 3445 | 3440 | 3445 | 3440 | 1304 |
| 505 | 20230613 | 101000 | 1174574165 | 3445 | 3445 | 3445 | 3440 | 184 |
| 506 | 20230613 | 100900 | 1173940790 | 3445 | 3450 | 3450 | 3445 | 224 |
| 507 | 20230613 | 100800 | 1173168490 | 3450 | 3445 | 3450 | 3445 | 1030 |
| 508 | 20230613 | 100700 | 1169620090 | 3450 | 3450 | 3450 | 3445 | 1742 |
| 509 | 20230613 | 100600 | 1163615690 | 3445 | 3445 | 3450 | 3445 | 2942 |
| 510 | 20230613 | 100500 | 1153480455 | 3445 | 3440 | 3445 | 3440 | 291 |
| 511 | 20230613 | 100400 | 1152479375 | 3445 | 3445 | 3445 | 3445 | 52 |
| 512 | 20230613 | 100300 | 1152300235 | 3445 | 3440 | 3445 | 3440 | 1040 |
| 513 | 20230613 | 100200 | 1148722545 | 3445 | 3440 | 3445 | 3440 | 677 |
| 514 | 20230613 | 100100 | 1146393645 | 3440 | 3440 | 3440 | 3440 | 3716 |
| 515 | 20230613 | 100000 | 1133610605 | 3440 | 3440 | 3440 | 3440 | 410 |
| 516 | 20230613 | 095900 | 1132200205 | 3440 | 3440 | 3445 | 3440 | 747 |
| 517 | 20230613 | 095800 | 1129630520 | 3440 | 3440 | 3445 | 3435 | 5169 |
| 518 | 20230613 | 095700 | 1111847300 | 3445 | 3450 | 3450 | 3445 | 2605 |
| 519 | 20230613 | 095600 | 1102871470 | 3450 | 3450 | 3450 | 3440 | 13903 |
| 520 | 20230613 | 095500 | 1055015930 | 3445 | 3445 | 3445 | 3445 | 1764 |
| 521 | 20230613 | 095400 | 1048938950 | 3450 | 3450 | 3450 | 3450 | 9 |
| 522 | 20230613 | 095300 | 1048907900 | 3450 | 3450 | 3450 | 3450 | 1274 |
| 523 | 20230613 | 095200 | 1044512600 | 3450 | 3455 | 3455 | 3450 | 3208 |
| 524 | 20230613 | 095100 | 1033438960 | 3455 | 3450 | 3455 | 3450 | 1101 |
| 525 | 20230613 | 095000 | 1029639435 | 3450 | 3455 | 3455 | 3450 | 313 |
| 526 | 20230613 | 094900 | 1028559515 | 3455 | 3455 | 3455 | 3450 | 1920 |
| 527 | 20230613 | 094800 | 1021935360 | 3455 | 3455 | 3455 | 3455 | 8061 |
| 528 | 20230613 | 094700 | 994084605 | 3455 | 3455 | 3455 | 3455 | 3348 |
| 529 | 20230613 | 094600 | 982517265 | 3455 | 3450 | 3455 | 3450 | 148 |
| 530 | 20230613 | 094500 | 982006645 | 3455 | 3455 | 3455 | 3455 | 2576 |
| 531 | 20230613 | 094400 | 973106565 | 3455 | 3445 | 3455 | 3445 | 897 |
| 532 | 20230613 | 094300 | 970013020 | 3455 | 3445 | 3455 | 3445 | 1847 |
| 533 | 20230613 | 094200 | 963640865 | 3450 | 3445 | 3450 | 3445 | 1142 |
| 534 | 20230613 | 094100 | 959706655 | 3445 | 3455 | 3455 | 3445 | 3824 |
| 535 | 20230613 | 094000 | 946513625 | 3455 | 3450 | 3455 | 3450 | 334 |
| 536 | 20230613 | 093900 | 945361205 | 3450 | 3455 | 3455 | 3450 | 378 |
| 537 | 20230613 | 093800 | 944055355 | 3455 | 3455 | 3460 | 3450 | 3835 |
| 538 | 20230613 | 093700 | 930813005 | 3460 | 3455 | 3460 | 3455 | 6155 |
| 539 | 20230613 | 093600 | 909538630 | 3455 | 3460 | 3460 | 3450 | 1889 |
| 540 | 20230613 | 093500 | 903019685 | 3460 | 3460 | 3465 | 3455 | 14829 |
| 541 | 20230613 | 093400 | 851764295 | 3460 | 3455 | 3460 | 3455 | 6693 |
| 542 | 20230613 | 093300 | 828625775 | 3455 | 3450 | 3455 | 3450 | 30489 |
| 543 | 20230613 | 093200 | 723430815 | 3450 | 3450 | 3450 | 3445 | 1339 |
| 544 | 20230613 | 093100 | 718813865 | 3450 | 3445 | 3450 | 3440 | 2235 |
| 545 | 20230613 | 093000 | 711124885 | 3450 | 3445 | 3450 | 3440 | 1968 |
| 546 | 20230613 | 092900 | 704345600 | 3450 | 3450 | 3450 | 3445 | 127 |
| 547 | 20230613 | 092800 | 703907985 | 3445 | 3450 | 3450 | 3440 | 5196 |
| 548 | 20230613 | 092700 | 686012955 | 3445 | 3445 | 3450 | 3445 | 556 |
| 549 | 20230613 | 092600 | 684097350 | 3445 | 3440 | 3450 | 3440 | 2530 |
| 550 | 20230613 | 092500 | 675384050 | 3440 | 3445 | 3445 | 3440 | 2151 |
| 551 | 20230613 | 092400 | 667979365 | 3445 | 3445 | 3450 | 3440 | 3862 |
| 552 | 20230613 | 092300 | 654679710 | 3445 | 3440 | 3445 | 3440 | 2868 |
| 553 | 20230613 | 092200 | 644806775 | 3445 | 3440 | 3445 | 3440 | 2552 |
| 554 | 20230613 | 092100 | 636027875 | 3440 | 3440 | 3445 | 3435 | 3462 |
| 555 | 20230613 | 092000 | 624119560 | 3440 | 3435 | 3440 | 3435 | 4987 |
| 556 | 20230613 | 091900 | 606983050 | 3435 | 3435 | 3440 | 3435 | 1047 |
| 557 | 20230613 | 091800 | 603385980 | 3435 | 3440 | 3440 | 3435 | 6547 |
| 558 | 20230613 | 091700 | 580884780 | 3440 | 3445 | 3445 | 3440 | 4647 |
| 559 | 20230613 | 091600 | 564886575 | 3440 | 3440 | 3450 | 3440 | 5217 |
| 560 | 20230613 | 091500 | 546939840 | 3440 | 3445 | 3450 | 3440 | 4621 |
| 561 | 20230613 | 091400 | 531025005 | 3450 | 3445 | 3450 | 3445 | 4911 |
| 562 | 20230613 | 091300 | 514085530 | 3445 | 3445 | 3445 | 3440 | 7782 |
| 563 | 20230613 | 091200 | 487292275 | 3445 | 3450 | 3450 | 3445 | 9168 |
| 564 | 20230613 | 091100 | 455708480 | 3450 | 3450 | 3455 | 3445 | 10532 |
| 565 | 20230613 | 091000 | 419381070 | 3445 | 3445 | 3450 | 3440 | 10961 |
| 566 | 20230613 | 090900 | 381665515 | 3440 | 3440 | 3440 | 3430 | 14800 |
| 567 | 20230613 | 090800 | 330838200 | 3440 | 3445 | 3450 | 3440 | 7528 |
| 568 | 20230613 | 090700 | 304927100 | 3445 | 3440 | 3450 | 3440 | 8517 |
| 569 | 20230613 | 090600 | 275584500 | 3440 | 3435 | 3445 | 3435 | 9696 |
| 570 | 20230613 | 090500 | 242204885 | 3435 | 3430 | 3435 | 3425 | 4541 |
| 571 | 20230613 | 090400 | 226616860 | 3430 | 3440 | 3440 | 3425 | 12461 |
| 572 | 20230613 | 090300 | 183833165 | 3435 | 3420 | 3440 | 3420 | 25919 |
| 573 | 20230613 | 090200 | 94937380 | 3425 | 3420 | 3425 | 3410 | 9595 |
| 574 | 20230613 | 090100 | 62099425 | 3410 | 3420 | 3420 | 3405 | 9363 |
| 575 | 20230613 | 090000 | 30185680 | 3420 | 3415 | 3420 | 3415 | 8839 |