30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 185900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 35290 |
| 3 | 20230619 | 185800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20230619 | 185700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20230619 | 185600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20230619 | 185500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20230619 | 185400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20230619 | 185300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20230619 | 185200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20230619 | 185100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20230619 | 185000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20230619 | 184900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20230619 | 184800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20230619 | 184700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20230619 | 184600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20230619 | 184500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20230619 | 184400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20230619 | 184300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20230619 | 184200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20230619 | 184100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20230619 | 184000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20230619 | 183900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20230619 | 183800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20230619 | 183700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20230619 | 183600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20230619 | 183500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20230619 | 183400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20230619 | 183300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20230619 | 183200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20230619 | 183100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20230619 | 183000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20230619 | 182900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 35290 |
| 33 | 20230619 | 182800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20230619 | 182700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20230619 | 182600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20230619 | 182500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20230619 | 182400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20230619 | 182300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20230619 | 182200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20230619 | 182100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20230619 | 182000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20230619 | 181900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20230619 | 181800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20230619 | 181700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20230619 | 181600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20230619 | 181500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20230619 | 181400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20230619 | 181300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20230619 | 181200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20230619 | 181100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20230619 | 181000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20230619 | 180900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20230619 | 180800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20230619 | 180700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20230619 | 180600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20230619 | 180500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20230619 | 180400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20230619 | 180300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20230619 | 180200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20230619 | 180100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20230619 | 180000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20230619 | 175900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 35290 |
| 63 | 20230619 | 175800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20230619 | 175700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20230619 | 175600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20230619 | 175500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20230619 | 175400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20230619 | 175300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20230619 | 175200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20230619 | 175100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20230619 | 175000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20230619 | 174900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20230619 | 174800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20230619 | 174700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20230619 | 174600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20230619 | 174500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20230619 | 174400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20230619 | 174300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20230619 | 174200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20230619 | 174100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20230619 | 174000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20230619 | 173900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20230619 | 173800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20230619 | 173700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20230619 | 173600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20230619 | 173500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20230619 | 173400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20230619 | 173300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20230619 | 173200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20230619 | 173100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20230619 | 173000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20230619 | 172900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 35290 |
| 93 | 20230619 | 172800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20230619 | 172700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20230619 | 172600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20230619 | 172500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20230619 | 172400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20230619 | 172300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20230619 | 172200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20230619 | 172100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20230619 | 172000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20230619 | 171900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20230619 | 171800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20230619 | 171700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20230619 | 171600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20230619 | 171500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20230619 | 171400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20230619 | 171300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20230619 | 171200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20230619 | 171100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20230619 | 171000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20230619 | 170900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20230619 | 170800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20230619 | 170700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20230619 | 170600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20230619 | 170500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20230619 | 170400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20230619 | 170300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20230619 | 170200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20230619 | 170100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20230619 | 170000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20230619 | 165900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 35290 |
| 123 | 20230619 | 165800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20230619 | 165700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20230619 | 165600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20230619 | 165500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20230619 | 165400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20230619 | 165300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20230619 | 165200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20230619 | 165100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20230619 | 165000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20230619 | 164900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20230619 | 164800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20230619 | 164700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20230619 | 164600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20230619 | 164500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20230619 | 164400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20230619 | 164300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20230619 | 164200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20230619 | 164100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20230619 | 164000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20230619 | 163900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20230619 | 163800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20230619 | 163700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20230619 | 163600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20230619 | 163500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20230619 | 163400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20230619 | 163300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20230619 | 163200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20230619 | 163100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20230619 | 163000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20230619 | 162900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 35290 |
| 153 | 20230619 | 162800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20230619 | 162700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20230619 | 162600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20230619 | 162500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20230619 | 162400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20230619 | 162300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20230619 | 162200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20230619 | 162100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20230619 | 162000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20230619 | 161900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20230619 | 161800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20230619 | 161700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20230619 | 161600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20230619 | 161500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20230619 | 161400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20230619 | 161300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20230619 | 161200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20230619 | 161100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20230619 | 161000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20230619 | 160900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20230619 | 160800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20230619 | 160700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20230619 | 160600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20230619 | 160500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20230619 | 160400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20230619 | 160300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20230619 | 160200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20230619 | 160100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20230619 | 160000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20230619 | 155900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 35290 |
| 183 | 20230619 | 155800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20230619 | 155700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20230619 | 155600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20230619 | 155500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20230619 | 155400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20230619 | 155300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20230619 | 155200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20230619 | 155100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20230619 | 155000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20230619 | 154900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20230619 | 154800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20230619 | 154700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20230619 | 154600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20230619 | 154500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20230619 | 154400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20230619 | 154300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20230619 | 154200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20230619 | 154100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20230619 | 154000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20230619 | 153900 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20230619 | 153800 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20230619 | 153700 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20230619 | 153600 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20230619 | 153500 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20230619 | 153400 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20230619 | 153300 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20230619 | 153200 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20230619 | 153100 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20230619 | 153000 | 6832908075 | 3645 | 3645 | 3645 | 3645 | 35290 |
| 212 | 20230619 | 152900 | 6704276025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 213 | 20230619 | 152800 | 6704276025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20230619 | 152700 | 6704276025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20230619 | 152600 | 6704276025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20230619 | 152500 | 6704276025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20230619 | 152400 | 6704276025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20230619 | 152300 | 6704276025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20230619 | 152200 | 6704276025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20230619 | 152100 | 6704276025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20230619 | 152000 | 6704276025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20230619 | 151900 | 6704276025 | 3630 | 3630 | 3635 | 3620 | 9040 |
| 223 | 20230619 | 151800 | 6671501745 | 3630 | 3635 | 3635 | 3630 | 6110 |
| 224 | 20230619 | 151700 | 6649313385 | 3635 | 3640 | 3640 | 3635 | 3969 |
| 225 | 20230619 | 151600 | 6634878885 | 3640 | 3650 | 3650 | 3635 | 4303 |
| 226 | 20230619 | 151500 | 6619216320 | 3650 | 3640 | 3650 | 3640 | 4641 |
| 227 | 20230619 | 151400 | 6602301910 | 3640 | 3640 | 3640 | 3635 | 1177 |
| 228 | 20230619 | 151300 | 6598018410 | 3635 | 3630 | 3635 | 3630 | 1757 |
| 229 | 20230619 | 151200 | 6591636635 | 3630 | 3625 | 3630 | 3620 | 2745 |
| 230 | 20230619 | 151100 | 6581691400 | 3625 | 3625 | 3625 | 3620 | 4099 |
| 231 | 20230619 | 151000 | 6566844025 | 3620 | 3630 | 3630 | 3620 | 9660 |
| 232 | 20230619 | 150900 | 6531835435 | 3635 | 3640 | 3640 | 3630 | 2971 |
| 233 | 20230619 | 150800 | 6521044895 | 3640 | 3630 | 3640 | 3630 | 4823 |
| 234 | 20230619 | 150700 | 6503513980 | 3635 | 3635 | 3635 | 3625 | 350 |
| 235 | 20230619 | 150600 | 6502241770 | 3635 | 3625 | 3635 | 3620 | 2907 |
| 236 | 20230619 | 150500 | 6491704945 | 3625 | 3625 | 3635 | 3625 | 1552 |
| 237 | 20230619 | 150400 | 6486070195 | 3625 | 3620 | 3635 | 3615 | 11742 |
| 238 | 20230619 | 150300 | 6443590235 | 3620 | 3640 | 3640 | 3620 | 10131 |
| 239 | 20230619 | 150200 | 6406836050 | 3640 | 3645 | 3645 | 3635 | 976 |
| 240 | 20230619 | 150100 | 6403285090 | 3650 | 3645 | 3650 | 3645 | 207 |
| 241 | 20230619 | 150000 | 6402530065 | 3645 | 3635 | 3650 | 3635 | 1894 |
| 242 | 20230619 | 145900 | 6395634745 | 3635 | 3630 | 3635 | 3620 | 3061 |
| 243 | 20230619 | 145800 | 6384537960 | 3650 | 3640 | 3650 | 3630 | 5690 |
| 244 | 20230619 | 145700 | 6363857715 | 3640 | 3640 | 3640 | 3635 | 8551 |
| 245 | 20230619 | 145600 | 6332749460 | 3650 | 3650 | 3650 | 3640 | 3381 |
| 246 | 20230619 | 145500 | 6320429920 | 3650 | 3650 | 3650 | 3645 | 7060 |
| 247 | 20230619 | 145400 | 6294679460 | 3650 | 3655 | 3655 | 3650 | 248 |
| 248 | 20230619 | 145300 | 6293773030 | 3655 | 3650 | 3655 | 3645 | 410 |
| 249 | 20230619 | 145200 | 6292275460 | 3645 | 3650 | 3650 | 3645 | 1000 |
| 250 | 20230619 | 145100 | 6288630455 | 3645 | 3660 | 3670 | 3645 | 2976 |
| 251 | 20230619 | 145000 | 6277751555 | 3660 | 3670 | 3670 | 3660 | 588 |
| 252 | 20230619 | 144900 | 6275598875 | 3670 | 3660 | 3670 | 3655 | 961 |
| 253 | 20230619 | 144800 | 6272082170 | 3670 | 3660 | 3670 | 3660 | 1683 |
| 254 | 20230619 | 144700 | 6265919610 | 3670 | 3670 | 3670 | 3670 | 111 |
| 255 | 20230619 | 144600 | 6265512240 | 3655 | 3640 | 3655 | 3640 | 485 |
| 256 | 20230619 | 144500 | 6263743485 | 3640 | 3650 | 3650 | 3640 | 10081 |
| 257 | 20230619 | 144400 | 6226959935 | 3650 | 3670 | 3670 | 3650 | 6224 |
| 258 | 20230619 | 144300 | 6204167760 | 3670 | 3675 | 3675 | 3670 | 1281 |
| 259 | 20230619 | 144200 | 6199466335 | 3685 | 3685 | 3685 | 3685 | 563 |
| 260 | 20230619 | 144100 | 6197391680 | 3685 | 3670 | 3685 | 3670 | 745 |
| 261 | 20230619 | 144000 | 6194649355 | 3685 | 3675 | 3685 | 3665 | 3081 |
| 262 | 20230619 | 143900 | 6183345335 | 3675 | 3675 | 3675 | 3670 | 332 |
| 263 | 20230619 | 143800 | 6182125240 | 3675 | 3675 | 3675 | 3675 | 69 |
| 264 | 20230619 | 143700 | 6181871665 | 3675 | 3680 | 3680 | 3670 | 2227 |
| 265 | 20230619 | 143600 | 6173686555 | 3685 | 3685 | 3695 | 3670 | 1501 |
| 266 | 20230619 | 143500 | 6168151755 | 3685 | 3690 | 3695 | 3680 | 6084 |
| 267 | 20230619 | 143400 | 6145706560 | 3690 | 3690 | 3690 | 3690 | 10 |
| 268 | 20230619 | 143300 | 6145669660 | 3680 | 3670 | 3680 | 3670 | 879 |
| 269 | 20230619 | 143200 | 6142443040 | 3665 | 3670 | 3680 | 3665 | 2004 |
| 270 | 20230619 | 143100 | 6135079765 | 3670 | 3670 | 3670 | 3670 | 696 |
| 271 | 20230619 | 143000 | 6132525445 | 3665 | 3665 | 3665 | 3665 | 1296 |
| 272 | 20230619 | 142900 | 6127775605 | 3665 | 3680 | 3680 | 3665 | 6579 |
| 273 | 20230619 | 142800 | 6103630530 | 3680 | 3685 | 3690 | 3680 | 5587 |
| 274 | 20230619 | 142700 | 6083054190 | 3690 | 3690 | 3690 | 3690 | 562 |
| 275 | 20230619 | 142600 | 6080980410 | 3690 | 3690 | 3690 | 3690 | 855 |
| 276 | 20230619 | 142500 | 6077825460 | 3685 | 3685 | 3685 | 3685 | 549 |
| 277 | 20230619 | 142400 | 6075802395 | 3685 | 3690 | 3690 | 3685 | 333 |
| 278 | 20230619 | 142300 | 6074573790 | 3690 | 3695 | 3700 | 3690 | 4584 |
| 279 | 20230619 | 142200 | 6057652900 | 3695 | 3700 | 3700 | 3695 | 155 |
| 280 | 20230619 | 142100 | 6057079665 | 3700 | 3700 | 3705 | 3700 | 1561 |
| 281 | 20230619 | 142000 | 6051303960 | 3695 | 3695 | 3695 | 3690 | 1588 |
| 282 | 20230619 | 141900 | 6045436800 | 3700 | 3690 | 3700 | 3690 | 1206 |
| 283 | 20230619 | 141800 | 6040982120 | 3690 | 3695 | 3695 | 3690 | 1377 |
| 284 | 20230619 | 141700 | 6035894755 | 3695 | 3700 | 3700 | 3695 | 869 |
| 285 | 20230619 | 141600 | 6032681935 | 3700 | 3705 | 3705 | 3700 | 1714 |
| 286 | 20230619 | 141500 | 6026339385 | 3700 | 3695 | 3700 | 3695 | 1174 |
| 287 | 20230619 | 141400 | 6021998610 | 3695 | 3690 | 3695 | 3690 | 325 |
| 288 | 20230619 | 141300 | 6020798820 | 3690 | 3690 | 3690 | 3690 | 372 |
| 289 | 20230619 | 141200 | 6019426140 | 3690 | 3685 | 3690 | 3685 | 1010 |
| 290 | 20230619 | 141100 | 6015699990 | 3685 | 3685 | 3685 | 3685 | 415 |
| 291 | 20230619 | 141000 | 6014170715 | 3685 | 3685 | 3685 | 3685 | 1256 |
| 292 | 20230619 | 140900 | 6009542355 | 3685 | 3685 | 3685 | 3685 | 1 |
| 293 | 20230619 | 140800 | 6009538670 | 3685 | 3690 | 3690 | 3685 | 647 |
| 294 | 20230619 | 140700 | 6007154405 | 3685 | 3685 | 3685 | 3685 | 3652 |
| 295 | 20230619 | 140600 | 5993696785 | 3685 | 3690 | 3690 | 3685 | 1367 |
| 296 | 20230619 | 140500 | 5988658590 | 3690 | 3690 | 3690 | 3685 | 3935 |
| 297 | 20230619 | 140400 | 5974147040 | 3690 | 3685 | 3690 | 3685 | 2674 |
| 298 | 20230619 | 140300 | 5964293345 | 3680 | 3680 | 3680 | 3680 | 281 |
| 299 | 20230619 | 140200 | 5963259265 | 3690 | 3685 | 3690 | 3685 | 2914 |
| 300 | 20230619 | 140100 | 5952507705 | 3685 | 3685 | 3690 | 3680 | 5722 |
| 301 | 20230619 | 140000 | 5931423320 | 3685 | 3670 | 3685 | 3670 | 4153 |
| 302 | 20230619 | 135900 | 5916164450 | 3670 | 3665 | 3670 | 3660 | 1213 |
| 303 | 20230619 | 135800 | 5911719620 | 3660 | 3660 | 3670 | 3660 | 171 |
| 304 | 20230619 | 135700 | 5911093750 | 3670 | 3665 | 3670 | 3665 | 522 |
| 305 | 20230619 | 135600 | 5909179410 | 3665 | 3655 | 3665 | 3655 | 2340 |
| 306 | 20230619 | 135500 | 5900621615 | 3655 | 3655 | 3660 | 3655 | 644 |
| 307 | 20230619 | 135400 | 5898267790 | 3655 | 3655 | 3665 | 3655 | 1507 |
| 308 | 20230619 | 135300 | 5892754105 | 3655 | 3670 | 3670 | 3655 | 1671 |
| 309 | 20230619 | 135200 | 5886643810 | 3670 | 3665 | 3670 | 3665 | 1276 |
| 310 | 20230619 | 135100 | 5881960910 | 3650 | 3665 | 3665 | 3650 | 437 |
| 311 | 20230619 | 135000 | 5880362840 | 3665 | 3655 | 3665 | 3655 | 1794 |
| 312 | 20230619 | 134900 | 5873793090 | 3660 | 3660 | 3665 | 3660 | 1560 |
| 313 | 20230619 | 134800 | 5868082890 | 3665 | 3635 | 3665 | 3635 | 10403 |
| 314 | 20230619 | 134700 | 5830073215 | 3635 | 3640 | 3640 | 3635 | 942 |
| 315 | 20230619 | 134600 | 5826644530 | 3640 | 3635 | 3640 | 3635 | 823 |
| 316 | 20230619 | 134500 | 5823652920 | 3630 | 3615 | 3630 | 3615 | 795 |
| 317 | 20230619 | 134400 | 5820775575 | 3620 | 3625 | 3625 | 3620 | 3690 |
| 318 | 20230619 | 134300 | 5807412600 | 3630 | 3640 | 3640 | 3625 | 960 |
| 319 | 20230619 | 134200 | 5803926305 | 3640 | 3630 | 3645 | 3630 | 653 |
| 320 | 20230619 | 134100 | 5801551625 | 3625 | 3630 | 3630 | 3625 | 2186 |
| 321 | 20230619 | 134000 | 5793626470 | 3620 | 3625 | 3630 | 3620 | 523 |
| 322 | 20230619 | 133900 | 5791730630 | 3625 | 3630 | 3630 | 3625 | 4168 |
| 323 | 20230619 | 133800 | 5776621055 | 3635 | 3640 | 3640 | 3635 | 225 |
| 324 | 20230619 | 133700 | 5775803130 | 3650 | 3640 | 3650 | 3625 | 6106 |
| 325 | 20230619 | 133600 | 5753619075 | 3640 | 3650 | 3650 | 3640 | 612 |
| 326 | 20230619 | 133500 | 5751387290 | 3655 | 3645 | 3655 | 3645 | 852 |
| 327 | 20230619 | 133400 | 5748274830 | 3650 | 3655 | 3655 | 3645 | 1148 |
| 328 | 20230619 | 133300 | 5744088635 | 3650 | 3650 | 3655 | 3650 | 908 |
| 329 | 20230619 | 133200 | 5740774430 | 3655 | 3645 | 3655 | 3645 | 5659 |
| 330 | 20230619 | 133100 | 5720139270 | 3645 | 3650 | 3650 | 3645 | 903 |
| 331 | 20230619 | 133000 | 5716843465 | 3650 | 3645 | 3650 | 3645 | 58 |
| 332 | 20230619 | 132900 | 5716632030 | 3645 | 3645 | 3645 | 3645 | 321 |
| 333 | 20230619 | 132800 | 5715461985 | 3645 | 3645 | 3660 | 3645 | 12329 |
| 334 | 20230619 | 132700 | 5670404040 | 3645 | 3650 | 3650 | 3645 | 256 |
| 335 | 20230619 | 132600 | 5669470895 | 3650 | 3645 | 3650 | 3645 | 1758 |
| 336 | 20230619 | 132500 | 5663060605 | 3645 | 3630 | 3645 | 3625 | 3629 |
| 337 | 20230619 | 132400 | 5649879905 | 3620 | 3620 | 3620 | 3620 | 446 |
| 338 | 20230619 | 132300 | 5648265385 | 3620 | 3625 | 3625 | 3615 | 2323 |
| 339 | 20230619 | 132200 | 5639854890 | 3620 | 3620 | 3620 | 3615 | 2834 |
| 340 | 20230619 | 132100 | 5629599310 | 3625 | 3625 | 3630 | 3620 | 956 |
| 341 | 20230619 | 132000 | 5626134540 | 3630 | 3615 | 3630 | 3615 | 2253 |
| 342 | 20230619 | 131900 | 5617969530 | 3620 | 3610 | 3630 | 3605 | 2153 |
| 343 | 20230619 | 131800 | 5610188345 | 3610 | 3615 | 3630 | 3605 | 7940 |
| 344 | 20230619 | 131700 | 5581501450 | 3630 | 3630 | 3645 | 3610 | 8179 |
| 345 | 20230619 | 131600 | 5551884195 | 3630 | 3660 | 3660 | 3620 | 15425 |
| 346 | 20230619 | 131500 | 5495962530 | 3660 | 3645 | 3665 | 3625 | 3172 |
| 347 | 20230619 | 131400 | 5484384890 | 3645 | 3635 | 3655 | 3625 | 4508 |
| 348 | 20230619 | 131300 | 5468008760 | 3630 | 3630 | 3665 | 3630 | 8499 |
| 349 | 20230619 | 131200 | 5437112145 | 3630 | 3610 | 3635 | 3605 | 11784 |
| 350 | 20230619 | 131100 | 5394439235 | 3600 | 3620 | 3620 | 3585 | 32164 |
| 351 | 20230619 | 131000 | 5278584405 | 3620 | 3630 | 3630 | 3600 | 26261 |
| 352 | 20230619 | 130900 | 5183737135 | 3630 | 3640 | 3640 | 3620 | 18240 |
| 353 | 20230619 | 130800 | 5117539595 | 3640 | 3650 | 3650 | 3640 | 5365 |
| 354 | 20230619 | 130700 | 5097984975 | 3650 | 3635 | 3650 | 3630 | 4223 |
| 355 | 20230619 | 130600 | 5082611315 | 3635 | 3650 | 3665 | 3635 | 21510 |
| 356 | 20230619 | 130500 | 5004282660 | 3650 | 3650 | 3665 | 3645 | 19863 |
| 357 | 20230619 | 130400 | 4931775865 | 3650 | 3670 | 3670 | 3645 | 40629 |
| 358 | 20230619 | 130300 | 4783276355 | 3665 | 3675 | 3675 | 3665 | 10866 |
| 359 | 20230619 | 130200 | 4743427195 | 3675 | 3685 | 3685 | 3675 | 8378 |
| 360 | 20230619 | 130100 | 4712585060 | 3690 | 3695 | 3700 | 3690 | 20045 |
| 361 | 20230619 | 130000 | 4638554730 | 3700 | 3700 | 3700 | 3700 | 1197 |
| 362 | 20230619 | 125900 | 4634125830 | 3700 | 3700 | 3700 | 3700 | 1430 |
| 363 | 20230619 | 125800 | 4628834830 | 3700 | 3700 | 3700 | 3700 | 1028 |
| 364 | 20230619 | 125700 | 4625031230 | 3695 | 3705 | 3715 | 3695 | 4297 |
| 365 | 20230619 | 125600 | 4609117055 | 3700 | 3715 | 3715 | 3700 | 4238 |
| 366 | 20230619 | 125500 | 4593405430 | 3715 | 3720 | 3730 | 3715 | 2591 |
| 367 | 20230619 | 125400 | 4583772375 | 3720 | 3715 | 3735 | 3715 | 4435 |
| 368 | 20230619 | 125300 | 4567228675 | 3715 | 3695 | 3715 | 3695 | 2337 |
| 369 | 20230619 | 125200 | 4558564700 | 3695 | 3695 | 3695 | 3695 | 260 |
| 370 | 20230619 | 125100 | 4557604000 | 3695 | 3695 | 3695 | 3690 | 990 |
| 371 | 20230619 | 125000 | 4553948570 | 3695 | 3695 | 3695 | 3690 | 661 |
| 372 | 20230619 | 124900 | 4551506190 | 3690 | 3700 | 3700 | 3690 | 1029 |
| 373 | 20230619 | 124800 | 4547708895 | 3700 | 3700 | 3700 | 3695 | 1078 |
| 374 | 20230619 | 124700 | 4543720645 | 3700 | 3700 | 3700 | 3695 | 18547 |
| 375 | 20230619 | 124600 | 4475184355 | 3700 | 3700 | 3700 | 3695 | 2926 |
| 376 | 20230619 | 124500 | 4464363890 | 3700 | 3700 | 3700 | 3700 | 2678 |
| 377 | 20230619 | 124400 | 4454455290 | 3700 | 3690 | 3715 | 3690 | 1788 |
| 378 | 20230619 | 124300 | 4447839520 | 3695 | 3695 | 3700 | 3695 | 16525 |
| 379 | 20230619 | 124200 | 4386706495 | 3695 | 3685 | 3695 | 3675 | 2221 |
| 380 | 20230619 | 124100 | 4378523340 | 3680 | 3675 | 3685 | 3670 | 6968 |
| 381 | 20230619 | 124000 | 4352908740 | 3685 | 3680 | 3685 | 3675 | 2452 |
| 382 | 20230619 | 123900 | 4343884970 | 3695 | 3690 | 3695 | 3680 | 1902 |
| 383 | 20230619 | 123800 | 4336872430 | 3675 | 3690 | 3695 | 3670 | 25475 |
| 384 | 20230619 | 123700 | 4243143880 | 3690 | 3685 | 3700 | 3685 | 2248 |
| 385 | 20230619 | 123600 | 4234845640 | 3700 | 3695 | 3700 | 3680 | 9319 |
| 386 | 20230619 | 123500 | 4200457775 | 3700 | 3705 | 3705 | 3700 | 3465 |
| 387 | 20230619 | 123400 | 4187636275 | 3710 | 3700 | 3710 | 3700 | 1720 |
| 388 | 20230619 | 123300 | 4181269275 | 3700 | 3720 | 3720 | 3700 | 8664 |
| 389 | 20230619 | 123200 | 4149205975 | 3720 | 3710 | 3720 | 3700 | 7402 |
| 390 | 20230619 | 123100 | 4121799725 | 3710 | 3710 | 3710 | 3710 | 20 |
| 391 | 20230619 | 123000 | 4121725525 | 3710 | 3725 | 3725 | 3710 | 1148 |
| 392 | 20230619 | 122900 | 4117464915 | 3720 | 3720 | 3725 | 3720 | 4084 |
| 393 | 20230619 | 122800 | 4102272285 | 3725 | 3725 | 3725 | 3725 | 385 |
| 394 | 20230619 | 122700 | 4100838160 | 3725 | 3720 | 3725 | 3720 | 362 |
| 395 | 20230619 | 122600 | 4099489730 | 3725 | 3725 | 3725 | 3725 | 215 |
| 396 | 20230619 | 122500 | 4098688855 | 3730 | 3730 | 3730 | 3725 | 639 |
| 397 | 20230619 | 122400 | 4096305590 | 3730 | 3730 | 3730 | 3725 | 1646 |
| 398 | 20230619 | 122300 | 4090167015 | 3730 | 3710 | 3730 | 3710 | 2568 |
| 399 | 20230619 | 122200 | 4080626065 | 3710 | 3710 | 3715 | 3710 | 948 |
| 400 | 20230619 | 122100 | 4077104420 | 3710 | 3715 | 3715 | 3710 | 1281 |
| 401 | 20230619 | 122000 | 4072346795 | 3710 | 3715 | 3725 | 3710 | 1290 |
| 402 | 20230619 | 121900 | 4067543055 | 3715 | 3715 | 3725 | 3710 | 5468 |
| 403 | 20230619 | 121800 | 4047192175 | 3720 | 3720 | 3720 | 3720 | 156 |
| 404 | 20230619 | 121700 | 4046611855 | 3720 | 3710 | 3720 | 3710 | 2391 |
| 405 | 20230619 | 121600 | 4037740205 | 3710 | 3695 | 3710 | 3695 | 1349 |
| 406 | 20230619 | 121500 | 4032748970 | 3695 | 3680 | 3695 | 3680 | 3773 |
| 407 | 20230619 | 121400 | 4018838785 | 3680 | 3715 | 3715 | 3680 | 49244 |
| 408 | 20230619 | 121300 | 3836740235 | 3715 | 3720 | 3720 | 3715 | 3442 |
| 409 | 20230619 | 121200 | 3823936245 | 3720 | 3740 | 3740 | 3720 | 1785 |
| 410 | 20230619 | 121100 | 3817270175 | 3740 | 3740 | 3740 | 3720 | 944 |
| 411 | 20230619 | 121000 | 3813758435 | 3720 | 3720 | 3720 | 3720 | 0 |
| 412 | 20230619 | 120900 | 3813758435 | 3720 | 3740 | 3740 | 3720 | 836 |
| 413 | 20230619 | 120800 | 3810638940 | 3710 | 3740 | 3745 | 3710 | 11161 |
| 414 | 20230619 | 120700 | 3769097585 | 3745 | 3750 | 3750 | 3730 | 745 |
| 415 | 20230619 | 120600 | 3766313430 | 3750 | 3730 | 3750 | 3730 | 1068 |
| 416 | 20230619 | 120500 | 3762321400 | 3735 | 3725 | 3735 | 3725 | 704 |
| 417 | 20230619 | 120400 | 3759696630 | 3740 | 3725 | 3740 | 3725 | 298 |
| 418 | 20230619 | 120300 | 3758586370 | 3750 | 3720 | 3750 | 3720 | 5460 |
| 419 | 20230619 | 120200 | 3738194055 | 3715 | 3700 | 3715 | 3700 | 2099 |
| 420 | 20230619 | 120100 | 3730410280 | 3700 | 3695 | 3715 | 3680 | 14823 |
| 421 | 20230619 | 120000 | 3675638760 | 3695 | 3725 | 3735 | 3685 | 35647 |
| 422 | 20230619 | 115900 | 3543559890 | 3720 | 3725 | 3725 | 3720 | 1465 |
| 423 | 20230619 | 115800 | 3538103980 | 3745 | 3750 | 3750 | 3720 | 17628 |
| 424 | 20230619 | 115700 | 3472339835 | 3755 | 3750 | 3755 | 3745 | 3631 |
| 425 | 20230619 | 115600 | 3458729635 | 3740 | 3740 | 3750 | 3740 | 3295 |
| 426 | 20230619 | 115500 | 3446395630 | 3745 | 3745 | 3745 | 3740 | 2041 |
| 427 | 20230619 | 115400 | 3438752090 | 3745 | 3750 | 3755 | 3745 | 8669 |
| 428 | 20230619 | 115300 | 3406255835 | 3750 | 3750 | 3750 | 3745 | 3524 |
| 429 | 20230619 | 115200 | 3393040885 | 3750 | 3755 | 3755 | 3745 | 2628 |
| 430 | 20230619 | 115100 | 3383185885 | 3750 | 3750 | 3750 | 3745 | 6449 |
| 431 | 20230619 | 115000 | 3359005080 | 3750 | 3750 | 3750 | 3750 | 1139 |
| 432 | 20230619 | 114900 | 3354733830 | 3750 | 3740 | 3750 | 3740 | 394 |
| 433 | 20230619 | 114800 | 3353258630 | 3740 | 3745 | 3750 | 3740 | 6200 |
| 434 | 20230619 | 114700 | 3330070490 | 3745 | 3745 | 3765 | 3745 | 869 |
| 435 | 20230619 | 114600 | 3326812750 | 3745 | 3750 | 3760 | 3745 | 8545 |
| 436 | 20230619 | 114500 | 3294788850 | 3750 | 3755 | 3755 | 3750 | 3884 |
| 437 | 20230619 | 114400 | 3280218880 | 3755 | 3750 | 3755 | 3750 | 2149 |
| 438 | 20230619 | 114300 | 3272157280 | 3750 | 3755 | 3755 | 3745 | 6581 |
| 439 | 20230619 | 114200 | 3247460625 | 3760 | 3760 | 3760 | 3760 | 1958 |
| 440 | 20230619 | 114100 | 3240098545 | 3765 | 3760 | 3765 | 3760 | 5111 |
| 441 | 20230619 | 114000 | 3220880135 | 3760 | 3760 | 3760 | 3760 | 690 |
| 442 | 20230619 | 113900 | 3218285735 | 3760 | 3765 | 3770 | 3760 | 6375 |
| 443 | 20230619 | 113800 | 3194291305 | 3765 | 3765 | 3765 | 3765 | 1631 |
| 444 | 20230619 | 113700 | 3188150590 | 3765 | 3770 | 3770 | 3765 | 557 |
| 445 | 20230619 | 113600 | 3186052860 | 3760 | 3765 | 3765 | 3760 | 690 |
| 446 | 20230619 | 113500 | 3183458420 | 3770 | 3760 | 3770 | 3760 | 3731 |
| 447 | 20230619 | 113400 | 3169420560 | 3765 | 3750 | 3765 | 3745 | 3402 |
| 448 | 20230619 | 113300 | 3156660020 | 3750 | 3750 | 3750 | 3750 | 1097 |
| 449 | 20230619 | 113200 | 3152546270 | 3745 | 3740 | 3745 | 3740 | 6345 |
| 450 | 20230619 | 113100 | 3128813370 | 3745 | 3750 | 3750 | 3745 | 5925 |
| 451 | 20230619 | 113000 | 3106613790 | 3745 | 3745 | 3765 | 3745 | 8225 |
| 452 | 20230619 | 112900 | 3075777625 | 3745 | 3750 | 3765 | 3745 | 14639 |
| 453 | 20230619 | 112800 | 3020884450 | 3750 | 3750 | 3780 | 3745 | 21668 |
| 454 | 20230619 | 112700 | 2939617810 | 3750 | 3770 | 3780 | 3740 | 73411 |
| 455 | 20230619 | 112600 | 2663853985 | 3780 | 3775 | 3780 | 3770 | 468 |
| 456 | 20230619 | 112500 | 2662087120 | 3780 | 3785 | 3785 | 3775 | 6933 |
| 457 | 20230619 | 112400 | 2635897370 | 3790 | 3795 | 3795 | 3790 | 1670 |
| 458 | 20230619 | 112300 | 2629567065 | 3795 | 3795 | 3795 | 3790 | 360 |
| 459 | 20230619 | 112200 | 2628201055 | 3795 | 3795 | 3795 | 3795 | 160 |
| 460 | 20230619 | 112100 | 2627593855 | 3800 | 3780 | 3800 | 3780 | 3869 |
| 461 | 20230619 | 112000 | 2612917670 | 3780 | 3790 | 3790 | 3780 | 571 |
| 462 | 20230619 | 111900 | 2610759280 | 3775 | 3775 | 3780 | 3775 | 4176 |
| 463 | 20230619 | 111800 | 2594993440 | 3780 | 3785 | 3785 | 3775 | 1108 |
| 464 | 20230619 | 111700 | 2590804880 | 3785 | 3785 | 3785 | 3775 | 10752 |
| 465 | 20230619 | 111600 | 2550197675 | 3790 | 3790 | 3795 | 3790 | 3402 |
| 466 | 20230619 | 111500 | 2537303980 | 3790 | 3790 | 3795 | 3785 | 300 |
| 467 | 20230619 | 111400 | 2536167110 | 3795 | 3790 | 3795 | 3790 | 212 |
| 468 | 20230619 | 111300 | 2535363370 | 3790 | 3790 | 3795 | 3790 | 1159 |
| 469 | 20230619 | 111200 | 2530970140 | 3795 | 3790 | 3795 | 3790 | 607 |
| 470 | 20230619 | 111100 | 2528667435 | 3780 | 3775 | 3790 | 3770 | 2972 |
| 471 | 20230619 | 111000 | 2517446090 | 3780 | 3780 | 3780 | 3770 | 2178 |
| 472 | 20230619 | 110900 | 2509220030 | 3770 | 3775 | 3780 | 3765 | 9913 |
| 473 | 20230619 | 110800 | 2471840035 | 3780 | 3780 | 3780 | 3775 | 819 |
| 474 | 20230619 | 110700 | 2468747860 | 3770 | 3770 | 3780 | 3770 | 1215 |
| 475 | 20230619 | 110600 | 2464167110 | 3770 | 3770 | 3780 | 3765 | 2927 |
| 476 | 20230619 | 110500 | 2453137165 | 3770 | 3795 | 3795 | 3770 | 1634 |
| 477 | 20230619 | 110400 | 2446964365 | 3770 | 3800 | 3800 | 3770 | 6928 |
| 478 | 20230619 | 110300 | 2420773905 | 3800 | 3800 | 3800 | 3790 | 1534 |
| 479 | 20230619 | 110200 | 2414956525 | 3800 | 3795 | 3800 | 3790 | 411 |
| 480 | 20230619 | 110100 | 2413395790 | 3800 | 3800 | 3800 | 3790 | 840 |
| 481 | 20230619 | 110000 | 2410207065 | 3795 | 3795 | 3800 | 3785 | 625 |
| 482 | 20230619 | 105900 | 2407836120 | 3785 | 3775 | 3795 | 3770 | 8901 |
| 483 | 20230619 | 105800 | 2374211970 | 3775 | 3785 | 3790 | 3770 | 8439 |
| 484 | 20230619 | 105700 | 2342325965 | 3790 | 3800 | 3800 | 3785 | 2523 |
| 485 | 20230619 | 105600 | 2332761570 | 3795 | 3800 | 3805 | 3790 | 6936 |
| 486 | 20230619 | 105500 | 2306448770 | 3805 | 3805 | 3810 | 3800 | 2990 |
| 487 | 20230619 | 105400 | 2295081180 | 3805 | 3815 | 3815 | 3805 | 1571 |
| 488 | 20230619 | 105300 | 2289096050 | 3820 | 3820 | 3820 | 3800 | 13477 |
| 489 | 20230619 | 105200 | 2237851445 | 3820 | 3850 | 3850 | 3810 | 5090 |
| 490 | 20230619 | 105100 | 2218395505 | 3825 | 3880 | 3880 | 3825 | 7869 |
| 491 | 20230619 | 105000 | 2188193885 | 3880 | 3880 | 3880 | 3850 | 2174 |
| 492 | 20230619 | 104900 | 2179782755 | 3880 | 3870 | 3885 | 3865 | 5997 |
| 493 | 20230619 | 104800 | 2156555095 | 3875 | 3885 | 3900 | 3865 | 24628 |
| 494 | 20230619 | 104700 | 2060850285 | 3885 | 3865 | 3900 | 3825 | 61781 |
| 495 | 20230619 | 104600 | 1821429760 | 3865 | 3820 | 3865 | 3800 | 14079 |
| 496 | 20230619 | 104500 | 1767443725 | 3825 | 3835 | 3835 | 3825 | 544 |
| 497 | 20230619 | 104400 | 1765362240 | 3840 | 3840 | 3840 | 3840 | 159 |
| 498 | 20230619 | 104300 | 1764751680 | 3825 | 3825 | 3825 | 3825 | 410 |
| 499 | 20230619 | 104200 | 1763183430 | 3830 | 3850 | 3850 | 3830 | 3459 |
| 500 | 20230619 | 104100 | 1749908560 | 3850 | 3840 | 3860 | 3840 | 1849 |
| 501 | 20230619 | 104000 | 1742799310 | 3840 | 3850 | 3865 | 3835 | 6149 |
| 502 | 20230619 | 103900 | 1719131880 | 3850 | 3820 | 3850 | 3820 | 5286 |
| 503 | 20230619 | 103800 | 1698867430 | 3815 | 3810 | 3815 | 3800 | 3939 |
| 504 | 20230619 | 103700 | 1683859090 | 3810 | 3810 | 3820 | 3795 | 5663 |
| 505 | 20230619 | 103600 | 1662294945 | 3810 | 3820 | 3825 | 3810 | 2315 |
| 506 | 20230619 | 103500 | 1653469375 | 3820 | 3800 | 3825 | 3790 | 9471 |
| 507 | 20230619 | 103400 | 1617498205 | 3785 | 3810 | 3810 | 3760 | 48193 |
| 508 | 20230619 | 103300 | 1434504650 | 3810 | 3810 | 3825 | 3810 | 2734 |
| 509 | 20230619 | 103200 | 1424084450 | 3810 | 3820 | 3820 | 3810 | 5276 |
| 510 | 20230619 | 103100 | 1403981615 | 3830 | 3835 | 3835 | 3810 | 14863 |
| 511 | 20230619 | 103000 | 1347228415 | 3820 | 3835 | 3840 | 3820 | 11486 |
| 512 | 20230619 | 102900 | 1303279765 | 3840 | 3835 | 3840 | 3830 | 2454 |
| 513 | 20230619 | 102800 | 1293868400 | 3835 | 3855 | 3855 | 3830 | 4177 |
| 514 | 20230619 | 102700 | 1277860380 | 3835 | 3845 | 3860 | 3835 | 11434 |
| 515 | 20230619 | 102600 | 1233953960 | 3845 | 3845 | 3850 | 3845 | 846 |
| 516 | 20230619 | 102500 | 1230701085 | 3845 | 3850 | 3850 | 3845 | 3108 |
| 517 | 20230619 | 102400 | 1218749805 | 3850 | 3860 | 3860 | 3850 | 5771 |
| 518 | 20230619 | 102300 | 1196518375 | 3865 | 3860 | 3865 | 3855 | 968 |
| 519 | 20230619 | 102200 | 1192784220 | 3860 | 3855 | 3860 | 3855 | 3414 |
| 520 | 20230619 | 102100 | 1179608180 | 3855 | 3865 | 3865 | 3855 | 956 |
| 521 | 20230619 | 102000 | 1175921240 | 3865 | 3850 | 3865 | 3845 | 5207 |
| 522 | 20230619 | 101900 | 1155853750 | 3845 | 3845 | 3845 | 3840 | 1671 |
| 523 | 20230619 | 101800 | 1149430760 | 3840 | 3860 | 3860 | 3835 | 13438 |
| 524 | 20230619 | 101700 | 1097699710 | 3865 | 3870 | 3870 | 3865 | 2015 |
| 525 | 20230619 | 101600 | 1089911215 | 3865 | 3870 | 3870 | 3865 | 20 |
| 526 | 20230619 | 101500 | 1089833910 | 3870 | 3870 | 3870 | 3865 | 3532 |
| 527 | 20230619 | 101400 | 1076177080 | 3875 | 3865 | 3875 | 3865 | 146 |
| 528 | 20230619 | 101300 | 1075611440 | 3880 | 3870 | 3880 | 3870 | 1345 |
| 529 | 20230619 | 101200 | 1070406280 | 3870 | 3880 | 3880 | 3870 | 246 |
| 530 | 20230619 | 101100 | 1069452160 | 3880 | 3850 | 3880 | 3850 | 2025 |
| 531 | 20230619 | 101000 | 1061624775 | 3850 | 3855 | 3865 | 3850 | 2386 |
| 532 | 20230619 | 100900 | 1052414570 | 3855 | 3855 | 3855 | 3855 | 931 |
| 533 | 20230619 | 100800 | 1048825565 | 3855 | 3860 | 3860 | 3850 | 11818 |
| 534 | 20230619 | 100700 | 1003296895 | 3860 | 3870 | 3875 | 3860 | 3638 |
| 535 | 20230619 | 100600 | 989247565 | 3870 | 3860 | 3870 | 3860 | 971 |
| 536 | 20230619 | 100500 | 985499155 | 3860 | 3875 | 3875 | 3860 | 11693 |
| 537 | 20230619 | 100400 | 940292380 | 3875 | 3875 | 3875 | 3875 | 4703 |
| 538 | 20230619 | 100300 | 922068255 | 3880 | 3885 | 3890 | 3880 | 3922 |
| 539 | 20230619 | 100200 | 906850260 | 3885 | 3900 | 3900 | 3885 | 224 |
| 540 | 20230619 | 100100 | 905978940 | 3895 | 3900 | 3900 | 3885 | 3312 |
| 541 | 20230619 | 100000 | 893100960 | 3890 | 3885 | 3890 | 3885 | 590 |
| 542 | 20230619 | 095900 | 890806390 | 3890 | 3890 | 3890 | 3890 | 160 |
| 543 | 20230619 | 095800 | 890183990 | 3890 | 3880 | 3890 | 3880 | 353 |
| 544 | 20230619 | 095700 | 888813820 | 3880 | 3890 | 3890 | 3880 | 106 |
| 545 | 20230619 | 095600 | 888401640 | 3890 | 3890 | 3890 | 3885 | 379 |
| 546 | 20230619 | 095500 | 886928265 | 3880 | 3880 | 3880 | 3875 | 785 |
| 547 | 20230619 | 095400 | 883885795 | 3880 | 3880 | 3885 | 3875 | 2596 |
| 548 | 20230619 | 095300 | 873813155 | 3880 | 3880 | 3880 | 3875 | 891 |
| 549 | 20230619 | 095200 | 870356720 | 3880 | 3890 | 3890 | 3880 | 128 |
| 550 | 20230619 | 095100 | 869859465 | 3890 | 3875 | 3890 | 3875 | 150 |
| 551 | 20230619 | 095000 | 869277840 | 3875 | 3875 | 3875 | 3870 | 1104 |
| 552 | 20230619 | 094900 | 865002675 | 3870 | 3875 | 3875 | 3870 | 1108 |
| 553 | 20230619 | 094800 | 860713175 | 3870 | 3895 | 3895 | 3870 | 1529 |
| 554 | 20230619 | 094700 | 854788205 | 3875 | 3880 | 3880 | 3870 | 5317 |
| 555 | 20230619 | 094600 | 834183935 | 3880 | 3885 | 3885 | 3875 | 3482 |
| 556 | 20230619 | 094500 | 820684535 | 3880 | 3880 | 3900 | 3875 | 1419 |
| 557 | 20230619 | 094400 | 815174240 | 3880 | 3890 | 3890 | 3880 | 4474 |
| 558 | 20230619 | 094300 | 797789770 | 3890 | 3890 | 3900 | 3885 | 285 |
| 559 | 20230619 | 094200 | 796681070 | 3890 | 3880 | 3900 | 3880 | 306 |
| 560 | 20230619 | 094100 | 795492235 | 3880 | 3880 | 3880 | 3875 | 2255 |
| 561 | 20230619 | 094000 | 786745900 | 3880 | 3905 | 3905 | 3880 | 5663 |
| 562 | 20230619 | 093900 | 764762605 | 3880 | 3905 | 3905 | 3880 | 2121 |
| 563 | 20230619 | 093800 | 756519980 | 3910 | 3890 | 3910 | 3890 | 183 |
| 564 | 20230619 | 093700 | 755806295 | 3885 | 3885 | 3905 | 3880 | 5185 |
| 565 | 20230619 | 093600 | 735635240 | 3880 | 3880 | 3890 | 3880 | 2577 |
| 566 | 20230619 | 093500 | 725634920 | 3885 | 3885 | 3885 | 3880 | 4642 |
| 567 | 20230619 | 093400 | 707618680 | 3885 | 3885 | 3885 | 3880 | 225 |
| 568 | 20230619 | 093300 | 706744840 | 3890 | 3885 | 3890 | 3885 | 3405 |
| 569 | 20230619 | 093200 | 693514780 | 3890 | 3890 | 3890 | 3885 | 2334 |
| 570 | 20230619 | 093100 | 684440815 | 3890 | 3895 | 3900 | 3890 | 13785 |
| 571 | 20230619 | 093000 | 630810010 | 3895 | 3895 | 3895 | 3895 | 1876 |
| 572 | 20230619 | 092900 | 623502990 | 3895 | 3900 | 3910 | 3895 | 3456 |
| 573 | 20230619 | 092800 | 610015500 | 3900 | 3910 | 3915 | 3900 | 1184 |
| 574 | 20230619 | 092700 | 605385600 | 3910 | 3915 | 3915 | 3910 | 351 |
| 575 | 20230619 | 092600 | 604013185 | 3900 | 3905 | 3905 | 3900 | 1375 |
| 576 | 20230619 | 092500 | 598648105 | 3910 | 3915 | 3915 | 3905 | 223 |
| 577 | 20230619 | 092400 | 597776560 | 3915 | 3905 | 3930 | 3905 | 1238 |
| 578 | 20230619 | 092300 | 592927245 | 3895 | 3895 | 3895 | 3890 | 1728 |
| 579 | 20230619 | 092200 | 586202945 | 3890 | 3890 | 3890 | 3890 | 719 |
| 580 | 20230619 | 092100 | 583406035 | 3890 | 3895 | 3915 | 3890 | 5763 |
| 581 | 20230619 | 092000 | 560967180 | 3890 | 3910 | 3910 | 3890 | 2761 |
| 582 | 20230619 | 091900 | 550217980 | 3890 | 3925 | 3925 | 3890 | 16724 |
| 583 | 20230619 | 091800 | 485006675 | 3920 | 3915 | 3920 | 3905 | 3037 |
| 584 | 20230619 | 091700 | 473126965 | 3915 | 3905 | 3915 | 3905 | 469 |
| 585 | 20230619 | 091600 | 471292840 | 3920 | 3925 | 3925 | 3890 | 2190 |
| 586 | 20230619 | 091500 | 462760730 | 3925 | 3900 | 3925 | 3900 | 3725 |
| 587 | 20230619 | 091400 | 448182740 | 3900 | 3895 | 3920 | 3895 | 673 |
| 588 | 20230619 | 091300 | 445558390 | 3895 | 3940 | 3940 | 3895 | 7591 |
| 589 | 20230619 | 091200 | 415837155 | 3945 | 3925 | 3960 | 3925 | 2971 |
| 590 | 20230619 | 091100 | 404143865 | 3935 | 3935 | 3935 | 3925 | 3225 |
| 591 | 20230619 | 091000 | 391465690 | 3935 | 3955 | 3970 | 3935 | 3675 |
| 592 | 20230619 | 090900 | 376941220 | 3955 | 3960 | 4000 | 3950 | 15330 |
| 593 | 20230619 | 090800 | 315965815 | 3960 | 3940 | 3960 | 3940 | 1986 |
| 594 | 20230619 | 090700 | 308131105 | 3910 | 3935 | 3940 | 3910 | 1117 |
| 595 | 20230619 | 090600 | 303743845 | 3935 | 3900 | 3940 | 3885 | 5630 |
| 596 | 20230619 | 090500 | 281788490 | 3900 | 3920 | 3920 | 3880 | 10862 |
| 597 | 20230619 | 090400 | 239440115 | 3925 | 3925 | 3940 | 3920 | 6294 |
| 598 | 20230619 | 090300 | 214737660 | 3925 | 3940 | 3940 | 3920 | 5828 |
| 599 | 20230619 | 090200 | 191862985 | 3940 | 3960 | 3975 | 3930 | 8266 |
| 600 | 20230619 | 090100 | 159193100 | 3960 | 3990 | 4005 | 3960 | 6744 |
| 601 | 20230619 | 090000 | 132317900 | 4005 | 3950 | 4020 | 3950 | 26714 |