30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 185200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 31991 |
| 3 | 20230622 | 185100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20230622 | 185000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20230622 | 184900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20230622 | 184800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20230622 | 184700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20230622 | 184600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20230622 | 184500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20230622 | 184400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20230622 | 184300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20230622 | 184200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20230622 | 184100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20230622 | 184000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20230622 | 183900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20230622 | 183800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20230622 | 183700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20230622 | 183600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20230622 | 183500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20230622 | 183400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20230622 | 183300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20230622 | 183200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20230622 | 183100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20230622 | 183000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20230622 | 182900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20230622 | 182800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20230622 | 182700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20230622 | 182600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20230622 | 182500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20230622 | 182400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20230622 | 182300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20230622 | 182200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 31991 |
| 33 | 20230622 | 182100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20230622 | 182000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20230622 | 181900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20230622 | 181800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20230622 | 181700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20230622 | 181600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20230622 | 181500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20230622 | 181400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20230622 | 181300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20230622 | 181200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20230622 | 181100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20230622 | 181000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20230622 | 180900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20230622 | 180800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20230622 | 180700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20230622 | 180600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20230622 | 180500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20230622 | 180400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20230622 | 180300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20230622 | 180200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20230622 | 180100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20230622 | 180000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20230622 | 175900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20230622 | 175800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20230622 | 175700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20230622 | 175600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20230622 | 175500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20230622 | 175400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20230622 | 175300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20230622 | 175200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 31991 |
| 63 | 20230622 | 175100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20230622 | 175000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20230622 | 174900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20230622 | 174800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20230622 | 174700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20230622 | 174600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20230622 | 174500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20230622 | 174400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20230622 | 174300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20230622 | 174200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20230622 | 174100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20230622 | 174000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20230622 | 173900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20230622 | 173800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20230622 | 173700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20230622 | 173600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20230622 | 173500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20230622 | 173400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20230622 | 173300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20230622 | 173200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20230622 | 173100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20230622 | 173000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20230622 | 172900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20230622 | 172800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20230622 | 172700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20230622 | 172600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20230622 | 172500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20230622 | 172400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20230622 | 172300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20230622 | 172200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 31991 |
| 93 | 20230622 | 172100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20230622 | 172000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20230622 | 171900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20230622 | 171800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20230622 | 171700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20230622 | 171600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20230622 | 171500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20230622 | 171400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20230622 | 171300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20230622 | 171200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20230622 | 171100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20230622 | 171000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20230622 | 170900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20230622 | 170800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20230622 | 170700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20230622 | 170600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20230622 | 170500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20230622 | 170400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20230622 | 170300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20230622 | 170200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20230622 | 170100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20230622 | 170000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20230622 | 165900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20230622 | 165800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20230622 | 165700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20230622 | 165600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20230622 | 165500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20230622 | 165400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20230622 | 165300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20230622 | 165200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 31991 |
| 123 | 20230622 | 165100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20230622 | 165000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20230622 | 164900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20230622 | 164800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20230622 | 164700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20230622 | 164600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20230622 | 164500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20230622 | 164400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20230622 | 164300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20230622 | 164200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20230622 | 164100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20230622 | 164000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20230622 | 163900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20230622 | 163800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20230622 | 163700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20230622 | 163600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20230622 | 163500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20230622 | 163400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20230622 | 163300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20230622 | 163200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20230622 | 163100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20230622 | 163000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20230622 | 162900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20230622 | 162800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20230622 | 162700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20230622 | 162600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20230622 | 162500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20230622 | 162400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20230622 | 162300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20230622 | 162200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 31991 |
| 153 | 20230622 | 162100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20230622 | 162000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20230622 | 161900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20230622 | 161800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20230622 | 161700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20230622 | 161600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20230622 | 161500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20230622 | 161400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20230622 | 161300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20230622 | 161200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20230622 | 161100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20230622 | 161000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20230622 | 160900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20230622 | 160800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20230622 | 160700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20230622 | 160600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20230622 | 160500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20230622 | 160400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20230622 | 160300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20230622 | 160200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20230622 | 160100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20230622 | 160000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20230622 | 155900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20230622 | 155800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20230622 | 155700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20230622 | 155600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20230622 | 155500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20230622 | 155400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20230622 | 155300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20230622 | 155200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 31991 |
| 183 | 20230622 | 155100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20230622 | 155000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20230622 | 154900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20230622 | 154800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20230622 | 154700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20230622 | 154600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20230622 | 154500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20230622 | 154400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20230622 | 154300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20230622 | 154200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20230622 | 154100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20230622 | 154000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20230622 | 153900 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20230622 | 153800 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20230622 | 153700 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20230622 | 153600 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20230622 | 153500 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20230622 | 153400 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20230622 | 153300 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20230622 | 153200 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20230622 | 153100 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20230622 | 153000 | 5890022855 | 3560 | 3560 | 3560 | 3560 | 31991 |
| 205 | 20230622 | 152900 | 5776134895 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20230622 | 152800 | 5776134895 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20230622 | 152700 | 5776134895 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20230622 | 152600 | 5776134895 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20230622 | 152500 | 5776134895 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20230622 | 152400 | 5776134895 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20230622 | 152300 | 5776134895 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20230622 | 152200 | 5776134895 | 3560 | 3560 | 3560 | 3560 | 0 |
| 213 | 20230622 | 152100 | 5776134895 | 3560 | 3560 | 3560 | 3560 | 0 |
| 214 | 20230622 | 152000 | 5776134895 | 3560 | 3560 | 3560 | 3560 | 0 |
| 215 | 20230622 | 151900 | 5776134895 | 3560 | 3560 | 3560 | 3550 | 5172 |
| 216 | 20230622 | 151800 | 5757741270 | 3555 | 3550 | 3560 | 3550 | 1327 |
| 217 | 20230622 | 151700 | 5753023565 | 3550 | 3550 | 3555 | 3550 | 1310 |
| 218 | 20230622 | 151600 | 5748370565 | 3550 | 3550 | 3555 | 3550 | 1440 |
| 219 | 20230622 | 151500 | 5743258555 | 3555 | 3555 | 3555 | 3555 | 432 |
| 220 | 20230622 | 151400 | 5741722795 | 3555 | 3560 | 3560 | 3555 | 2663 |
| 221 | 20230622 | 151300 | 5732246650 | 3555 | 3560 | 3560 | 3555 | 5351 |
| 222 | 20230622 | 151200 | 5713207575 | 3560 | 3560 | 3565 | 3555 | 3656 |
| 223 | 20230622 | 151100 | 5700196920 | 3560 | 3555 | 3560 | 3555 | 1794 |
| 224 | 20230622 | 151000 | 5693811700 | 3555 | 3555 | 3560 | 3555 | 1272 |
| 225 | 20230622 | 150900 | 5689288610 | 3555 | 3560 | 3560 | 3555 | 747 |
| 226 | 20230622 | 150800 | 5686632860 | 3560 | 3560 | 3560 | 3555 | 2100 |
| 227 | 20230622 | 150700 | 5679161255 | 3555 | 3550 | 3555 | 3550 | 1439 |
| 228 | 20230622 | 150600 | 5674046035 | 3555 | 3550 | 3555 | 3550 | 3113 |
| 229 | 20230622 | 150500 | 5662983780 | 3555 | 3545 | 3555 | 3545 | 1252 |
| 230 | 20230622 | 150400 | 5658537815 | 3545 | 3545 | 3550 | 3545 | 192 |
| 231 | 20230622 | 150300 | 5657857135 | 3550 | 3540 | 3550 | 3540 | 2001 |
| 232 | 20230622 | 150200 | 5650763995 | 3545 | 3540 | 3545 | 3540 | 2006 |
| 233 | 20230622 | 150100 | 5643659570 | 3540 | 3540 | 3545 | 3540 | 3784 |
| 234 | 20230622 | 150000 | 5630264170 | 3540 | 3545 | 3545 | 3540 | 6281 |
| 235 | 20230622 | 145900 | 5608027385 | 3540 | 3545 | 3550 | 3540 | 926 |
| 236 | 20230622 | 145800 | 5604745695 | 3545 | 3545 | 3550 | 3545 | 1393 |
| 237 | 20230622 | 145700 | 5599806575 | 3545 | 3550 | 3550 | 3545 | 1885 |
| 238 | 20230622 | 145600 | 5593123725 | 3550 | 3550 | 3550 | 3545 | 413 |
| 239 | 20230622 | 145500 | 5591658875 | 3545 | 3545 | 3550 | 3540 | 3842 |
| 240 | 20230622 | 145400 | 5578046195 | 3545 | 3550 | 3550 | 3540 | 3364 |
| 241 | 20230622 | 145300 | 5566119815 | 3545 | 3545 | 3545 | 3545 | 812 |
| 242 | 20230622 | 145200 | 5563241275 | 3545 | 3550 | 3550 | 3545 | 327 |
| 243 | 20230622 | 145100 | 5562080430 | 3550 | 3555 | 3555 | 3550 | 749 |
| 244 | 20230622 | 145000 | 5559421470 | 3555 | 3550 | 3555 | 3545 | 1027 |
| 245 | 20230622 | 144900 | 5555774405 | 3550 | 3550 | 3550 | 3550 | 1800 |
| 246 | 20230622 | 144800 | 5549384405 | 3555 | 3550 | 3555 | 3550 | 2002 |
| 247 | 20230622 | 144700 | 5542277295 | 3550 | 3560 | 3560 | 3545 | 2644 |
| 248 | 20230622 | 144600 | 5532897925 | 3555 | 3560 | 3565 | 3555 | 10054 |
| 249 | 20230622 | 144500 | 5497113910 | 3560 | 3560 | 3560 | 3555 | 4611 |
| 250 | 20230622 | 144400 | 5480718280 | 3560 | 3550 | 3560 | 3550 | 1966 |
| 251 | 20230622 | 144300 | 5473729430 | 3550 | 3545 | 3555 | 3545 | 648 |
| 252 | 20230622 | 144200 | 5471430400 | 3545 | 3555 | 3555 | 3545 | 2107 |
| 253 | 20230622 | 144100 | 5463952785 | 3555 | 3550 | 3555 | 3550 | 2295 |
| 254 | 20230622 | 144000 | 5455794555 | 3550 | 3540 | 3550 | 3540 | 1084 |
| 255 | 20230622 | 143900 | 5451953180 | 3540 | 3540 | 3540 | 3540 | 148 |
| 256 | 20230622 | 143800 | 5451429260 | 3535 | 3545 | 3545 | 3535 | 7509 |
| 257 | 20230622 | 143700 | 5424868035 | 3545 | 3545 | 3545 | 3545 | 14 |
| 258 | 20230622 | 143600 | 5424818405 | 3545 | 3540 | 3545 | 3535 | 910 |
| 259 | 20230622 | 143500 | 5421597650 | 3540 | 3540 | 3545 | 3535 | 1894 |
| 260 | 20230622 | 143400 | 5414891670 | 3540 | 3540 | 3540 | 3540 | 1543 |
| 261 | 20230622 | 143300 | 5409429450 | 3545 | 3540 | 3545 | 3540 | 3107 |
| 262 | 20230622 | 143200 | 5398430570 | 3540 | 3545 | 3545 | 3540 | 358 |
| 263 | 20230622 | 143100 | 5397161720 | 3540 | 3545 | 3545 | 3540 | 1557 |
| 264 | 20230622 | 143000 | 5391648655 | 3560 | 3550 | 3560 | 3540 | 5277 |
| 265 | 20230622 | 142900 | 5372935770 | 3550 | 3545 | 3550 | 3545 | 1107 |
| 266 | 20230622 | 142800 | 5369011450 | 3545 | 3545 | 3545 | 3545 | 200 |
| 267 | 20230622 | 142700 | 5368302450 | 3545 | 3545 | 3545 | 3545 | 0 |
| 268 | 20230622 | 142600 | 5368302450 | 3545 | 3540 | 3550 | 3540 | 1051 |
| 269 | 20230622 | 142500 | 5364578875 | 3540 | 3540 | 3540 | 3535 | 2867 |
| 270 | 20230622 | 142400 | 5354442505 | 3535 | 3540 | 3540 | 3535 | 2258 |
| 271 | 20230622 | 142300 | 5346450945 | 3540 | 3540 | 3540 | 3540 | 1110 |
| 272 | 20230622 | 142200 | 5342521545 | 3540 | 3545 | 3545 | 3540 | 4438 |
| 273 | 20230622 | 142100 | 5326805885 | 3540 | 3545 | 3545 | 3540 | 326 |
| 274 | 20230622 | 142000 | 5325651715 | 3545 | 3550 | 3550 | 3545 | 1850 |
| 275 | 20230622 | 141900 | 5319090905 | 3550 | 3550 | 3555 | 3550 | 436 |
| 276 | 20230622 | 141800 | 5317543100 | 3550 | 3550 | 3550 | 3545 | 225 |
| 277 | 20230622 | 141700 | 5316744360 | 3550 | 3550 | 3550 | 3545 | 15093 |
| 278 | 20230622 | 141600 | 5263196105 | 3550 | 3550 | 3550 | 3550 | 115 |
| 279 | 20230622 | 141500 | 5262787855 | 3550 | 3550 | 3550 | 3550 | 371 |
| 280 | 20230622 | 141400 | 5261470805 | 3550 | 3550 | 3550 | 3550 | 1600 |
| 281 | 20230622 | 141300 | 5255790805 | 3550 | 3550 | 3550 | 3550 | 3246 |
| 282 | 20230622 | 141200 | 5244267505 | 3550 | 3550 | 3550 | 3550 | 1100 |
| 283 | 20230622 | 141100 | 5240362505 | 3550 | 3550 | 3555 | 3550 | 3455 |
| 284 | 20230622 | 141000 | 5228087245 | 3555 | 3555 | 3555 | 3550 | 7032 |
| 285 | 20230622 | 140900 | 5203122695 | 3550 | 3555 | 3555 | 3550 | 131 |
| 286 | 20230622 | 140800 | 5202657110 | 3550 | 3555 | 3555 | 3550 | 888 |
| 287 | 20230622 | 140700 | 5199504560 | 3550 | 3555 | 3555 | 3550 | 4761 |
| 288 | 20230622 | 140600 | 5182603005 | 3555 | 3550 | 3555 | 3550 | 1116 |
| 289 | 20230622 | 140500 | 5178640865 | 3555 | 3555 | 3555 | 3550 | 1308 |
| 290 | 20230622 | 140400 | 5173992290 | 3555 | 3555 | 3560 | 3555 | 306 |
| 291 | 20230622 | 140300 | 5172903770 | 3555 | 3560 | 3560 | 3555 | 1273 |
| 292 | 20230622 | 140200 | 5168378250 | 3555 | 3560 | 3560 | 3555 | 411 |
| 293 | 20230622 | 140100 | 5166916590 | 3560 | 3555 | 3560 | 3555 | 146 |
| 294 | 20230622 | 140000 | 5166396880 | 3555 | 3560 | 3560 | 3555 | 2280 |
| 295 | 20230622 | 135900 | 5158281060 | 3560 | 3560 | 3560 | 3560 | 0 |
| 296 | 20230622 | 135800 | 5158281060 | 3560 | 3555 | 3560 | 3555 | 1247 |
| 297 | 20230622 | 135700 | 5153847965 | 3555 | 3555 | 3555 | 3555 | 2262 |
| 298 | 20230622 | 135600 | 5145806555 | 3555 | 3555 | 3555 | 3555 | 3111 |
| 299 | 20230622 | 135500 | 5134746950 | 3555 | 3555 | 3555 | 3555 | 34 |
| 300 | 20230622 | 135400 | 5134626080 | 3555 | 3555 | 3560 | 3555 | 1689 |
| 301 | 20230622 | 135300 | 5128620860 | 3560 | 3560 | 3560 | 3555 | 404 |
| 302 | 20230622 | 135200 | 5127182915 | 3555 | 3555 | 3555 | 3555 | 0 |
| 303 | 20230622 | 135100 | 5127182915 | 3555 | 3560 | 3560 | 3555 | 110 |
| 304 | 20230622 | 135000 | 5126791815 | 3560 | 3550 | 3560 | 3550 | 1551 |
| 305 | 20230622 | 134900 | 5121279850 | 3550 | 3555 | 3555 | 3550 | 2031 |
| 306 | 20230622 | 134800 | 5114059895 | 3555 | 3555 | 3555 | 3555 | 652 |
| 307 | 20230622 | 134700 | 5111742035 | 3560 | 3565 | 3565 | 3555 | 5502 |
| 308 | 20230622 | 134600 | 5092161185 | 3565 | 3565 | 3565 | 3560 | 684 |
| 309 | 20230622 | 134500 | 5089723370 | 3565 | 3570 | 3575 | 3565 | 3466 |
| 310 | 20230622 | 134400 | 5077350945 | 3570 | 3570 | 3575 | 3570 | 1276 |
| 311 | 20230622 | 134300 | 5072795620 | 3570 | 3570 | 3575 | 3570 | 1824 |
| 312 | 20230622 | 134200 | 5066283910 | 3570 | 3570 | 3570 | 3565 | 623 |
| 313 | 20230622 | 134100 | 5064059985 | 3570 | 3575 | 3575 | 3570 | 802 |
| 314 | 20230622 | 134000 | 5061196835 | 3575 | 3570 | 3575 | 3565 | 1903 |
| 315 | 20230622 | 133900 | 5054403315 | 3570 | 3570 | 3570 | 3565 | 1433 |
| 316 | 20230622 | 133800 | 5049294180 | 3570 | 3565 | 3575 | 3565 | 4747 |
| 317 | 20230622 | 133700 | 5032355840 | 3560 | 3565 | 3565 | 3560 | 322 |
| 318 | 20230622 | 133600 | 5031208675 | 3560 | 3565 | 3565 | 3560 | 542 |
| 319 | 20230622 | 133500 | 5029279125 | 3560 | 3555 | 3565 | 3555 | 606 |
| 320 | 20230622 | 133400 | 5027124695 | 3555 | 3560 | 3560 | 3555 | 1731 |
| 321 | 20230622 | 133300 | 5020967990 | 3560 | 3555 | 3560 | 3555 | 1158 |
| 322 | 20230622 | 133200 | 5016851295 | 3555 | 3555 | 3555 | 3550 | 630 |
| 323 | 20230622 | 133100 | 5014614355 | 3555 | 3555 | 3555 | 3555 | 5 |
| 324 | 20230622 | 133000 | 5014596580 | 3555 | 3555 | 3555 | 3550 | 443 |
| 325 | 20230622 | 132900 | 5013021865 | 3550 | 3550 | 3555 | 3550 | 379 |
| 326 | 20230622 | 132800 | 5011676115 | 3550 | 3555 | 3555 | 3550 | 1754 |
| 327 | 20230622 | 132700 | 5005447305 | 3555 | 3560 | 3560 | 3555 | 51 |
| 328 | 20230622 | 132600 | 5005265780 | 3560 | 3550 | 3560 | 3550 | 421 |
| 329 | 20230622 | 132500 | 5003770545 | 3555 | 3560 | 3560 | 3555 | 6 |
| 330 | 20230622 | 132400 | 5003749210 | 3550 | 3555 | 3560 | 3550 | 3436 |
| 331 | 20230622 | 132300 | 4991536560 | 3560 | 3560 | 3565 | 3560 | 647 |
| 332 | 20230622 | 132200 | 4989231740 | 3565 | 3565 | 3565 | 3555 | 336 |
| 333 | 20230622 | 132100 | 4988037235 | 3560 | 3560 | 3560 | 3560 | 1344 |
| 334 | 20230622 | 132000 | 4983252595 | 3565 | 3560 | 3565 | 3560 | 814 |
| 335 | 20230622 | 131900 | 4980354745 | 3560 | 3555 | 3560 | 3555 | 596 |
| 336 | 20230622 | 131800 | 4978233185 | 3555 | 3550 | 3560 | 3550 | 437 |
| 337 | 20230622 | 131700 | 4976680630 | 3555 | 3565 | 3565 | 3555 | 2566 |
| 338 | 20230622 | 131600 | 4967552375 | 3565 | 3560 | 3565 | 3560 | 701 |
| 339 | 20230622 | 131500 | 4965056810 | 3560 | 3550 | 3560 | 3550 | 4633 |
| 340 | 20230622 | 131400 | 4948605105 | 3550 | 3560 | 3560 | 3550 | 8856 |
| 341 | 20230622 | 131300 | 4917165510 | 3550 | 3555 | 3555 | 3550 | 389 |
| 342 | 20230622 | 131200 | 4915782625 | 3550 | 3555 | 3555 | 3550 | 1650 |
| 343 | 20230622 | 131100 | 4909924600 | 3550 | 3550 | 3550 | 3550 | 27 |
| 344 | 20230622 | 131000 | 4909828750 | 3555 | 3555 | 3555 | 3555 | 2573 |
| 345 | 20230622 | 130900 | 4900681735 | 3550 | 3550 | 3550 | 3550 | 426 |
| 346 | 20230622 | 130800 | 4899169435 | 3555 | 3555 | 3555 | 3555 | 10 |
| 347 | 20230622 | 130700 | 4899133885 | 3555 | 3555 | 3555 | 3555 | 140 |
| 348 | 20230622 | 130600 | 4898636185 | 3550 | 3550 | 3550 | 3550 | 10 |
| 349 | 20230622 | 130500 | 4898600685 | 3555 | 3555 | 3555 | 3555 | 100 |
| 350 | 20230622 | 130400 | 4898245185 | 3555 | 3560 | 3565 | 3555 | 1288 |
| 351 | 20230622 | 130300 | 4893658320 | 3555 | 3555 | 3560 | 3555 | 2051 |
| 352 | 20230622 | 130200 | 4886361835 | 3555 | 3555 | 3555 | 3555 | 143 |
| 353 | 20230622 | 130100 | 4885853470 | 3555 | 3555 | 3555 | 3555 | 0 |
| 354 | 20230622 | 130000 | 4885853470 | 3555 | 3560 | 3560 | 3555 | 217 |
| 355 | 20230622 | 125900 | 4885081610 | 3550 | 3560 | 3560 | 3550 | 122 |
| 356 | 20230622 | 125800 | 4884648120 | 3550 | 3550 | 3565 | 3550 | 4793 |
| 357 | 20230622 | 125700 | 4867589340 | 3555 | 3555 | 3555 | 3555 | 716 |
| 358 | 20230622 | 125600 | 4865043960 | 3550 | 3545 | 3550 | 3545 | 1634 |
| 359 | 20230622 | 125500 | 4859249130 | 3550 | 3545 | 3550 | 3545 | 283 |
| 360 | 20230622 | 125400 | 4858244615 | 3545 | 3545 | 3545 | 3545 | 1200 |
| 361 | 20230622 | 125300 | 4853990615 | 3545 | 3540 | 3545 | 3540 | 672 |
| 362 | 20230622 | 125200 | 4851608875 | 3545 | 3540 | 3545 | 3540 | 149 |
| 363 | 20230622 | 125100 | 4851081295 | 3535 | 3535 | 3540 | 3535 | 626 |
| 364 | 20230622 | 125000 | 4848868135 | 3540 | 3540 | 3540 | 3535 | 4903 |
| 365 | 20230622 | 124900 | 4831513640 | 3540 | 3545 | 3545 | 3540 | 205 |
| 366 | 20230622 | 124800 | 4830787915 | 3550 | 3550 | 3550 | 3540 | 1247 |
| 367 | 20230622 | 124700 | 4826368690 | 3550 | 3545 | 3550 | 3545 | 698 |
| 368 | 20230622 | 124600 | 4823893505 | 3545 | 3540 | 3545 | 3540 | 19 |
| 369 | 20230622 | 124500 | 4823826155 | 3540 | 3540 | 3540 | 3540 | 1239 |
| 370 | 20230622 | 124400 | 4819440095 | 3540 | 3540 | 3540 | 3540 | 456 |
| 371 | 20230622 | 124300 | 4817825855 | 3535 | 3540 | 3540 | 3535 | 341 |
| 372 | 20230622 | 124200 | 4816620215 | 3535 | 3540 | 3540 | 3535 | 980 |
| 373 | 20230622 | 124100 | 4813153835 | 3540 | 3540 | 3540 | 3540 | 224 |
| 374 | 20230622 | 124000 | 4812360875 | 3540 | 3535 | 3540 | 3535 | 38 |
| 375 | 20230622 | 123900 | 4812226495 | 3540 | 3540 | 3540 | 3540 | 60 |
| 376 | 20230622 | 123800 | 4812014095 | 3545 | 3535 | 3545 | 3535 | 1813 |
| 377 | 20230622 | 123700 | 4805587290 | 3545 | 3535 | 3545 | 3535 | 1296 |
| 378 | 20230622 | 123600 | 4801005910 | 3530 | 3530 | 3535 | 3530 | 1289 |
| 379 | 20230622 | 123500 | 4796450685 | 3535 | 3535 | 3545 | 3535 | 2250 |
| 380 | 20230622 | 123400 | 4788495755 | 3535 | 3540 | 3540 | 3535 | 226 |
| 381 | 20230622 | 123300 | 4787696620 | 3540 | 3540 | 3540 | 3540 | 2594 |
| 382 | 20230622 | 123200 | 4778513860 | 3540 | 3540 | 3540 | 3540 | 160 |
| 383 | 20230622 | 123100 | 4777947460 | 3540 | 3540 | 3540 | 3540 | 3664 |
| 384 | 20230622 | 123000 | 4764976900 | 3540 | 3545 | 3545 | 3540 | 278 |
| 385 | 20230622 | 122900 | 4763992330 | 3545 | 3545 | 3545 | 3545 | 1 |
| 386 | 20230622 | 122800 | 4763988785 | 3540 | 3545 | 3545 | 3540 | 138 |
| 387 | 20230622 | 122700 | 4763499585 | 3540 | 3540 | 3540 | 3540 | 0 |
| 388 | 20230622 | 122600 | 4763499585 | 3540 | 3540 | 3540 | 3540 | 789 |
| 389 | 20230622 | 122500 | 4760706525 | 3535 | 3535 | 3540 | 3535 | 751 |
| 390 | 20230622 | 122400 | 4758051720 | 3540 | 3540 | 3540 | 3535 | 800 |
| 391 | 20230622 | 122300 | 4755220670 | 3540 | 3535 | 3540 | 3535 | 46 |
| 392 | 20230622 | 122200 | 4755057910 | 3535 | 3535 | 3535 | 3535 | 565 |
| 393 | 20230622 | 122100 | 4753060635 | 3535 | 3535 | 3535 | 3530 | 801 |
| 394 | 20230622 | 122000 | 4750230555 | 3530 | 3530 | 3530 | 3530 | 1122 |
| 395 | 20230622 | 121900 | 4746269895 | 3535 | 3535 | 3535 | 3535 | 313 |
| 396 | 20230622 | 121800 | 4745163440 | 3535 | 3535 | 3535 | 3535 | 82 |
| 397 | 20230622 | 121700 | 4744873570 | 3535 | 3540 | 3540 | 3535 | 2596 |
| 398 | 20230622 | 121600 | 4735696525 | 3540 | 3540 | 3540 | 3535 | 423 |
| 399 | 20230622 | 121500 | 4734201110 | 3540 | 3530 | 3540 | 3530 | 3612 |
| 400 | 20230622 | 121400 | 4721432325 | 3535 | 3540 | 3540 | 3535 | 12420 |
| 401 | 20230622 | 121300 | 4677512550 | 3545 | 3545 | 3545 | 3545 | 1126 |
| 402 | 20230622 | 121200 | 4673520880 | 3550 | 3550 | 3550 | 3550 | 20 |
| 403 | 20230622 | 121100 | 4673449880 | 3550 | 3550 | 3560 | 3550 | 488 |
| 404 | 20230622 | 121000 | 4671715460 | 3560 | 3550 | 3560 | 3550 | 142 |
| 405 | 20230622 | 120900 | 4671211340 | 3555 | 3550 | 3555 | 3550 | 2252 |
| 406 | 20230622 | 120800 | 4663213530 | 3555 | 3550 | 3560 | 3550 | 1997 |
| 407 | 20230622 | 120700 | 4656116725 | 3545 | 3545 | 3545 | 3540 | 6852 |
| 408 | 20230622 | 120600 | 4631826520 | 3540 | 3540 | 3540 | 3540 | 333 |
| 409 | 20230622 | 120500 | 4630647700 | 3540 | 3540 | 3545 | 3540 | 7681 |
| 410 | 20230622 | 120400 | 4603456460 | 3540 | 3540 | 3545 | 3540 | 2881 |
| 411 | 20230622 | 120300 | 4593248070 | 3540 | 3550 | 3550 | 3540 | 1688 |
| 412 | 20230622 | 120200 | 4587263575 | 3545 | 3540 | 3550 | 3535 | 4637 |
| 413 | 20230622 | 120100 | 4570848105 | 3540 | 3555 | 3555 | 3540 | 14301 |
| 414 | 20230622 | 120000 | 4520133710 | 3555 | 3555 | 3555 | 3550 | 493 |
| 415 | 20230622 | 115900 | 4518383080 | 3555 | 3555 | 3560 | 3555 | 1165 |
| 416 | 20230622 | 115800 | 4514241485 | 3550 | 3560 | 3560 | 3550 | 441 |
| 417 | 20230622 | 115700 | 4512675855 | 3560 | 3550 | 3560 | 3550 | 2175 |
| 418 | 20230622 | 115600 | 4504952050 | 3555 | 3550 | 3555 | 3550 | 403 |
| 419 | 20230622 | 115500 | 4503521365 | 3550 | 3545 | 3550 | 3545 | 1196 |
| 420 | 20230622 | 115400 | 4499275700 | 3550 | 3545 | 3550 | 3545 | 538 |
| 421 | 20230622 | 115300 | 4497368435 | 3550 | 3550 | 3550 | 3545 | 515 |
| 422 | 20230622 | 115200 | 4495541115 | 3550 | 3560 | 3560 | 3550 | 270 |
| 423 | 20230622 | 115100 | 4494581615 | 3560 | 3560 | 3560 | 3555 | 1076 |
| 424 | 20230622 | 115000 | 4490755095 | 3555 | 3550 | 3555 | 3545 | 482 |
| 425 | 20230622 | 114900 | 4489043210 | 3545 | 3555 | 3555 | 3545 | 274 |
| 426 | 20230622 | 114800 | 4488069285 | 3545 | 3540 | 3545 | 3540 | 5686 |
| 427 | 20230622 | 114700 | 4467917530 | 3540 | 3540 | 3540 | 3540 | 286 |
| 428 | 20230622 | 114600 | 4466905090 | 3545 | 3540 | 3545 | 3535 | 1650 |
| 429 | 20230622 | 114500 | 4461072125 | 3545 | 3535 | 3545 | 3530 | 3051 |
| 430 | 20230622 | 114400 | 4450287185 | 3535 | 3540 | 3540 | 3535 | 406 |
| 431 | 20230622 | 114300 | 4448851970 | 3545 | 3545 | 3545 | 3530 | 4191 |
| 432 | 20230622 | 114200 | 4434038695 | 3545 | 3540 | 3545 | 3540 | 1338 |
| 433 | 20230622 | 114100 | 4429301915 | 3540 | 3535 | 3540 | 3535 | 631 |
| 434 | 20230622 | 114000 | 4427071285 | 3535 | 3530 | 3540 | 3530 | 1595 |
| 435 | 20230622 | 113900 | 4421434655 | 3540 | 3530 | 3540 | 3525 | 7721 |
| 436 | 20230622 | 113800 | 4394181030 | 3530 | 3545 | 3545 | 3530 | 2025 |
| 437 | 20230622 | 113700 | 4387021755 | 3545 | 3545 | 3545 | 3530 | 26084 |
| 438 | 20230622 | 113600 | 4294796505 | 3540 | 3550 | 3550 | 3540 | 1432 |
| 439 | 20230622 | 113500 | 4289722395 | 3545 | 3545 | 3560 | 3545 | 733 |
| 440 | 20230622 | 113400 | 4287123835 | 3545 | 3550 | 3565 | 3545 | 2588 |
| 441 | 20230622 | 113300 | 4277945925 | 3550 | 3555 | 3555 | 3545 | 3795 |
| 442 | 20230622 | 113200 | 4264485820 | 3570 | 3555 | 3570 | 3555 | 218 |
| 443 | 20230622 | 113100 | 4263710380 | 3540 | 3545 | 3545 | 3540 | 2188 |
| 444 | 20230622 | 113000 | 4255954860 | 3545 | 3555 | 3555 | 3545 | 2168 |
| 445 | 20230622 | 112900 | 4248264040 | 3555 | 3560 | 3560 | 3555 | 1631 |
| 446 | 20230622 | 112800 | 4242464980 | 3565 | 3550 | 3565 | 3550 | 1925 |
| 447 | 20230622 | 112700 | 4235612065 | 3550 | 3555 | 3555 | 3550 | 1149 |
| 448 | 20230622 | 112600 | 4231532345 | 3555 | 3555 | 3565 | 3540 | 20910 |
| 449 | 20230622 | 112500 | 4157404280 | 3555 | 3555 | 3555 | 3550 | 1378 |
| 450 | 20230622 | 112400 | 4152506225 | 3555 | 3560 | 3570 | 3555 | 1912 |
| 451 | 20230622 | 112300 | 4145691495 | 3560 | 3560 | 3560 | 3560 | 941 |
| 452 | 20230622 | 112200 | 4142341535 | 3560 | 3555 | 3565 | 3555 | 3311 |
| 453 | 20230622 | 112100 | 4130542765 | 3555 | 3560 | 3565 | 3555 | 308 |
| 454 | 20230622 | 112000 | 4129447255 | 3550 | 3545 | 3560 | 3545 | 466 |
| 455 | 20230622 | 111900 | 4127790860 | 3550 | 3570 | 3570 | 3550 | 20610 |
| 456 | 20230622 | 111800 | 4054580760 | 3570 | 3565 | 3570 | 3560 | 12917 |
| 457 | 20230622 | 111700 | 4008583000 | 3565 | 3570 | 3570 | 3565 | 1432 |
| 458 | 20230622 | 111600 | 4003477915 | 3570 | 3565 | 3570 | 3565 | 342 |
| 459 | 20230622 | 111500 | 4002256980 | 3565 | 3565 | 3570 | 3565 | 167 |
| 460 | 20230622 | 111400 | 4001661320 | 3565 | 3570 | 3575 | 3565 | 1551 |
| 461 | 20230622 | 111300 | 3996129920 | 3575 | 3575 | 3580 | 3570 | 2068 |
| 462 | 20230622 | 111200 | 3988736510 | 3580 | 3580 | 3580 | 3575 | 1924 |
| 463 | 20230622 | 111100 | 3981851160 | 3575 | 3575 | 3580 | 3575 | 1305 |
| 464 | 20230622 | 111000 | 3977185780 | 3580 | 3575 | 3580 | 3575 | 746 |
| 465 | 20230622 | 110900 | 3974518680 | 3580 | 3585 | 3585 | 3580 | 2318 |
| 466 | 20230622 | 110800 | 3966217775 | 3585 | 3590 | 3590 | 3585 | 3238 |
| 467 | 20230622 | 110700 | 3954606495 | 3585 | 3585 | 3590 | 3580 | 11714 |
| 468 | 20230622 | 110600 | 3912616265 | 3580 | 3570 | 3580 | 3570 | 7509 |
| 469 | 20230622 | 110500 | 3885764035 | 3560 | 3560 | 3580 | 3560 | 5618 |
| 470 | 20230622 | 110400 | 3865705075 | 3565 | 3560 | 3565 | 3560 | 3291 |
| 471 | 20230622 | 110300 | 3853972910 | 3560 | 3565 | 3565 | 3550 | 2970 |
| 472 | 20230622 | 110200 | 3843421505 | 3565 | 3555 | 3565 | 3555 | 491 |
| 473 | 20230622 | 110100 | 3841675990 | 3555 | 3555 | 3565 | 3555 | 1194 |
| 474 | 20230622 | 110000 | 3837427285 | 3555 | 3560 | 3560 | 3550 | 1559 |
| 475 | 20230622 | 105900 | 3831888275 | 3545 | 3565 | 3565 | 3545 | 4632 |
| 476 | 20230622 | 105800 | 3815454320 | 3545 | 3550 | 3550 | 3545 | 568 |
| 477 | 20230622 | 105700 | 3813439850 | 3545 | 3560 | 3565 | 3545 | 25134 |
| 478 | 20230622 | 105600 | 3724141945 | 3565 | 3570 | 3570 | 3560 | 2448 |
| 479 | 20230622 | 105500 | 3715413630 | 3565 | 3565 | 3570 | 3560 | 1763 |
| 480 | 20230622 | 105400 | 3709130600 | 3565 | 3565 | 3570 | 3565 | 2570 |
| 481 | 20230622 | 105300 | 3699968535 | 3565 | 3570 | 3570 | 3565 | 1337 |
| 482 | 20230622 | 105200 | 3695199195 | 3570 | 3570 | 3570 | 3570 | 3521 |
| 483 | 20230622 | 105100 | 3682629225 | 3575 | 3575 | 3580 | 3570 | 443 |
| 484 | 20230622 | 105000 | 3681045565 | 3575 | 3570 | 3575 | 3570 | 1473 |
| 485 | 20230622 | 104900 | 3675779650 | 3575 | 3575 | 3575 | 3570 | 868 |
| 486 | 20230622 | 104800 | 3672676920 | 3575 | 3565 | 3575 | 3565 | 68 |
| 487 | 20230622 | 104700 | 3672434130 | 3565 | 3580 | 3580 | 3560 | 689 |
| 488 | 20230622 | 104600 | 3669981170 | 3575 | 3570 | 3575 | 3570 | 4499 |
| 489 | 20230622 | 104500 | 3653902495 | 3570 | 3560 | 3570 | 3550 | 3884 |
| 490 | 20230622 | 104400 | 3640067415 | 3560 | 3550 | 3560 | 3550 | 3999 |
| 491 | 20230622 | 104300 | 3625859520 | 3550 | 3555 | 3560 | 3550 | 3157 |
| 492 | 20230622 | 104200 | 3614636495 | 3560 | 3560 | 3560 | 3555 | 2861 |
| 493 | 20230622 | 104100 | 3604458595 | 3560 | 3560 | 3560 | 3560 | 586 |
| 494 | 20230622 | 104000 | 3602372435 | 3565 | 3570 | 3570 | 3560 | 2577 |
| 495 | 20230622 | 103900 | 3593185935 | 3570 | 3565 | 3570 | 3565 | 258 |
| 496 | 20230622 | 103800 | 3592266130 | 3565 | 3570 | 3575 | 3565 | 2982 |
| 497 | 20230622 | 103700 | 3581628315 | 3565 | 3565 | 3580 | 3565 | 1283 |
| 498 | 20230622 | 103600 | 3577050135 | 3570 | 3560 | 3570 | 3560 | 1211 |
| 499 | 20230622 | 103500 | 3572731435 | 3565 | 3565 | 3565 | 3565 | 975 |
| 500 | 20230622 | 103400 | 3569255560 | 3565 | 3560 | 3565 | 3555 | 3723 |
| 501 | 20230622 | 103300 | 3555995885 | 3560 | 3565 | 3570 | 3560 | 1478 |
| 502 | 20230622 | 103200 | 3550729885 | 3565 | 3565 | 3565 | 3565 | 2032 |
| 503 | 20230622 | 103100 | 3543485805 | 3570 | 3570 | 3570 | 3560 | 1653 |
| 504 | 20230622 | 103000 | 3537593370 | 3565 | 3580 | 3580 | 3565 | 2904 |
| 505 | 20230622 | 102900 | 3527231660 | 3580 | 3570 | 3580 | 3560 | 7395 |
| 506 | 20230622 | 102800 | 3500871535 | 3570 | 3580 | 3580 | 3570 | 12298 |
| 507 | 20230622 | 102700 | 3456923780 | 3580 | 3590 | 3590 | 3575 | 27497 |
| 508 | 20230622 | 102600 | 3358473110 | 3590 | 3580 | 3595 | 3580 | 16069 |
| 509 | 20230622 | 102500 | 3300791285 | 3585 | 3580 | 3585 | 3575 | 5708 |
| 510 | 20230622 | 102400 | 3280361405 | 3575 | 3590 | 3590 | 3575 | 15829 |
| 511 | 20230622 | 102300 | 3223659660 | 3585 | 3605 | 3605 | 3580 | 34465 |
| 512 | 20230622 | 102200 | 3099963240 | 3595 | 3610 | 3610 | 3585 | 25562 |
| 513 | 20230622 | 102100 | 3007936045 | 3605 | 3580 | 3610 | 3580 | 17563 |
| 514 | 20230622 | 102000 | 2944773265 | 3580 | 3590 | 3590 | 3580 | 1695 |
| 515 | 20230622 | 101900 | 2938699375 | 3590 | 3595 | 3595 | 3590 | 5396 |
| 516 | 20230622 | 101800 | 2919320275 | 3595 | 3590 | 3595 | 3575 | 5420 |
| 517 | 20230622 | 101700 | 2899873560 | 3590 | 3585 | 3590 | 3580 | 4583 |
| 518 | 20230622 | 101600 | 2883435135 | 3585 | 3580 | 3585 | 3580 | 1888 |
| 519 | 20230622 | 101500 | 2876675335 | 3585 | 3590 | 3590 | 3575 | 2051 |
| 520 | 20230622 | 101400 | 2869340570 | 3575 | 3590 | 3595 | 3575 | 3776 |
| 521 | 20230622 | 101300 | 2855795425 | 3590 | 3580 | 3590 | 3580 | 12861 |
| 522 | 20230622 | 101200 | 2809709345 | 3580 | 3575 | 3580 | 3575 | 1422 |
| 523 | 20230622 | 101100 | 2804624190 | 3575 | 3570 | 3575 | 3570 | 3069 |
| 524 | 20230622 | 101000 | 2793662580 | 3570 | 3570 | 3570 | 3565 | 2081 |
| 525 | 20230622 | 100900 | 2786238805 | 3570 | 3570 | 3570 | 3560 | 4442 |
| 526 | 20230622 | 100800 | 2770399010 | 3570 | 3570 | 3575 | 3570 | 4685 |
| 527 | 20230622 | 100700 | 2753668515 | 3565 | 3565 | 3565 | 3560 | 993 |
| 528 | 20230622 | 100600 | 2750129470 | 3565 | 3555 | 3565 | 3555 | 2767 |
| 529 | 20230622 | 100500 | 2740278290 | 3555 | 3555 | 3555 | 3550 | 1559 |
| 530 | 20230622 | 100400 | 2734740125 | 3555 | 3545 | 3555 | 3545 | 4568 |
| 531 | 20230622 | 100300 | 2718533680 | 3545 | 3540 | 3550 | 3535 | 4317 |
| 532 | 20230622 | 100200 | 2703243840 | 3540 | 3540 | 3545 | 3535 | 2063 |
| 533 | 20230622 | 100100 | 2695942980 | 3550 | 3550 | 3560 | 3535 | 13186 |
| 534 | 20230622 | 100000 | 2649254330 | 3560 | 3560 | 3560 | 3540 | 18158 |
| 535 | 20230622 | 095900 | 2584883020 | 3550 | 3550 | 3560 | 3550 | 1904 |
| 536 | 20230622 | 095800 | 2578123300 | 3560 | 3550 | 3560 | 3550 | 3112 |
| 537 | 20230622 | 095700 | 2567073100 | 3550 | 3555 | 3560 | 3550 | 6788 |
| 538 | 20230622 | 095600 | 2542974655 | 3560 | 3550 | 3560 | 3550 | 1517 |
| 539 | 20230622 | 095500 | 2537580740 | 3555 | 3555 | 3560 | 3550 | 734 |
| 540 | 20230622 | 095400 | 2534969580 | 3550 | 3560 | 3565 | 3550 | 1241 |
| 541 | 20230622 | 095300 | 2530562300 | 3560 | 3560 | 3565 | 3555 | 3563 |
| 542 | 20230622 | 095200 | 2517885180 | 3565 | 3555 | 3565 | 3555 | 3508 |
| 543 | 20230622 | 095100 | 2505403380 | 3560 | 3560 | 3560 | 3550 | 2695 |
| 544 | 20230622 | 095000 | 2495821555 | 3565 | 3565 | 3565 | 3555 | 2070 |
| 545 | 20230622 | 094900 | 2488458150 | 3555 | 3565 | 3570 | 3555 | 12832 |
| 546 | 20230622 | 094800 | 2442792510 | 3565 | 3575 | 3575 | 3560 | 3136 |
| 547 | 20230622 | 094700 | 2431618055 | 3565 | 3570 | 3580 | 3560 | 5368 |
| 548 | 20230622 | 094600 | 2412467830 | 3565 | 3575 | 3575 | 3560 | 3460 |
| 549 | 20230622 | 094500 | 2400134560 | 3560 | 3580 | 3585 | 3560 | 4898 |
| 550 | 20230622 | 094400 | 2382624825 | 3585 | 3585 | 3585 | 3565 | 1425 |
| 551 | 20230622 | 094300 | 2377531710 | 3585 | 3575 | 3585 | 3575 | 3254 |
| 552 | 20230622 | 094200 | 2365883670 | 3570 | 3575 | 3575 | 3560 | 3605 |
| 553 | 20230622 | 094100 | 2353029675 | 3560 | 3570 | 3575 | 3560 | 8862 |
| 554 | 20230622 | 094000 | 2321435230 | 3575 | 3570 | 3580 | 3565 | 8395 |
| 555 | 20230622 | 093900 | 2291433155 | 3575 | 3590 | 3590 | 3560 | 22259 |
| 556 | 20230622 | 093800 | 2211937395 | 3590 | 3565 | 3595 | 3565 | 20463 |
| 557 | 20230622 | 093700 | 2138697185 | 3565 | 3560 | 3570 | 3560 | 4987 |
| 558 | 20230622 | 093600 | 2120939840 | 3560 | 3550 | 3565 | 3550 | 1682 |
| 559 | 20230622 | 093500 | 2114967155 | 3550 | 3555 | 3565 | 3545 | 2996 |
| 560 | 20230622 | 093400 | 2104316650 | 3555 | 3560 | 3560 | 3545 | 6479 |
| 561 | 20230622 | 093300 | 2081301305 | 3555 | 3555 | 3565 | 3555 | 8513 |
| 562 | 20230622 | 093200 | 2051016680 | 3555 | 3550 | 3560 | 3550 | 5962 |
| 563 | 20230622 | 093100 | 2029828250 | 3550 | 3535 | 3550 | 3530 | 14557 |
| 564 | 20230622 | 093000 | 1978369570 | 3530 | 3530 | 3540 | 3530 | 1533 |
| 565 | 20230622 | 092900 | 1972954640 | 3530 | 3530 | 3535 | 3530 | 7274 |
| 566 | 20230622 | 092800 | 1947266000 | 3530 | 3540 | 3540 | 3530 | 7237 |
| 567 | 20230622 | 092700 | 1921716120 | 3540 | 3535 | 3545 | 3530 | 7324 |
| 568 | 20230622 | 092600 | 1895839770 | 3535 | 3545 | 3550 | 3530 | 9256 |
| 569 | 20230622 | 092500 | 1863099505 | 3550 | 3560 | 3565 | 3540 | 6483 |
| 570 | 20230622 | 092400 | 1840074525 | 3565 | 3560 | 3575 | 3560 | 15580 |
| 571 | 20230622 | 092300 | 1784539325 | 3555 | 3560 | 3565 | 3555 | 17034 |
| 572 | 20230622 | 092200 | 1723930605 | 3560 | 3555 | 3560 | 3550 | 7643 |
| 573 | 20230622 | 092100 | 1696770615 | 3560 | 3540 | 3560 | 3535 | 36711 |
| 574 | 20230622 | 092000 | 1566747155 | 3535 | 3540 | 3540 | 3530 | 22179 |
| 575 | 20230622 | 091900 | 1488360590 | 3540 | 3540 | 3540 | 3535 | 6374 |
| 576 | 20230622 | 091800 | 1465799050 | 3550 | 3560 | 3560 | 3540 | 13091 |
| 577 | 20230622 | 091700 | 1419318890 | 3560 | 3550 | 3560 | 3540 | 10784 |
| 578 | 20230622 | 091600 | 1381043640 | 3550 | 3550 | 3550 | 3540 | 3659 |
| 579 | 20230622 | 091500 | 1368061990 | 3550 | 3555 | 3555 | 3535 | 10692 |
| 580 | 20230622 | 091400 | 1330210350 | 3545 | 3540 | 3555 | 3520 | 13142 |
| 581 | 20230622 | 091300 | 1283754715 | 3540 | 3540 | 3560 | 3540 | 8207 |
| 582 | 20230622 | 091200 | 1254700990 | 3555 | 3540 | 3555 | 3525 | 20531 |
| 583 | 20230622 | 091100 | 1182164715 | 3535 | 3555 | 3555 | 3535 | 10657 |
| 584 | 20230622 | 091000 | 1144438555 | 3545 | 3535 | 3555 | 3530 | 10954 |
| 585 | 20230622 | 090900 | 1105662920 | 3535 | 3540 | 3555 | 3535 | 13732 |
| 586 | 20230622 | 090800 | 1057063400 | 3555 | 3555 | 3555 | 3530 | 22474 |
| 587 | 20230622 | 090700 | 977455780 | 3555 | 3565 | 3575 | 3555 | 18523 |
| 588 | 20230622 | 090600 | 911492370 | 3560 | 3585 | 3585 | 3560 | 14947 |
| 589 | 20230622 | 090500 | 858046220 | 3570 | 3560 | 3595 | 3560 | 12665 |
| 590 | 20230622 | 090400 | 812617515 | 3565 | 3580 | 3580 | 3500 | 62096 |
| 591 | 20230622 | 090300 | 592500880 | 3575 | 3575 | 3600 | 3565 | 35443 |
| 592 | 20230622 | 090200 | 465336455 | 3565 | 3530 | 3585 | 3525 | 27928 |
| 593 | 20230622 | 090100 | 365993070 | 3525 | 3510 | 3540 | 3505 | 35174 |
| 594 | 20230622 | 090000 | 242393485 | 3510 | 3530 | 3545 | 3510 | 66321 |