31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 192200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 17839 |
| 3 | 20230607 | 192100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 4 | 20230607 | 192000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 5 | 20230607 | 191900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 6 | 20230607 | 191800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 7 | 20230607 | 191700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 8 | 20230607 | 191600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 9 | 20230607 | 191500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 10 | 20230607 | 191400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 11 | 20230607 | 191300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 12 | 20230607 | 191200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 13 | 20230607 | 191100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 14 | 20230607 | 191000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 15 | 20230607 | 190900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 16 | 20230607 | 190800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 17 | 20230607 | 190700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 18 | 20230607 | 190600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 19 | 20230607 | 190500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 20 | 20230607 | 190400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 21 | 20230607 | 190300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 22 | 20230607 | 190200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 23 | 20230607 | 190100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 24 | 20230607 | 190000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 25 | 20230607 | 185900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 26 | 20230607 | 185800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 27 | 20230607 | 185700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 28 | 20230607 | 185600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 29 | 20230607 | 185500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 30 | 20230607 | 185400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 31 | 20230607 | 185300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 32 | 20230607 | 185200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 17839 |
| 33 | 20230607 | 185100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 34 | 20230607 | 185000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 35 | 20230607 | 184900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 36 | 20230607 | 184800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 37 | 20230607 | 184700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 38 | 20230607 | 184600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 39 | 20230607 | 184500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 40 | 20230607 | 184400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 41 | 20230607 | 184300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 42 | 20230607 | 184200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 43 | 20230607 | 184100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 44 | 20230607 | 184000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 45 | 20230607 | 183900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 46 | 20230607 | 183800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 47 | 20230607 | 183700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 48 | 20230607 | 183600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 49 | 20230607 | 183500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 50 | 20230607 | 183400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 51 | 20230607 | 183300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 52 | 20230607 | 183200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 53 | 20230607 | 183100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 54 | 20230607 | 183000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 55 | 20230607 | 182900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 56 | 20230607 | 182800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 57 | 20230607 | 182700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 58 | 20230607 | 182600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 59 | 20230607 | 182500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 60 | 20230607 | 182400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 61 | 20230607 | 182300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 62 | 20230607 | 182200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 17839 |
| 63 | 20230607 | 182100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 64 | 20230607 | 182000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 65 | 20230607 | 181900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 66 | 20230607 | 181800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 67 | 20230607 | 181700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 68 | 20230607 | 181600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 69 | 20230607 | 181500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 70 | 20230607 | 181400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 71 | 20230607 | 181300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 72 | 20230607 | 181200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 73 | 20230607 | 181100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 74 | 20230607 | 181000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 75 | 20230607 | 180900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 76 | 20230607 | 180800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 77 | 20230607 | 180700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 78 | 20230607 | 180600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 79 | 20230607 | 180500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 80 | 20230607 | 180400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 81 | 20230607 | 180300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 82 | 20230607 | 180200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 83 | 20230607 | 180100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 84 | 20230607 | 180000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 85 | 20230607 | 175900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 86 | 20230607 | 175800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 87 | 20230607 | 175700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 88 | 20230607 | 175600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 89 | 20230607 | 175500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 90 | 20230607 | 175400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 91 | 20230607 | 175300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 92 | 20230607 | 175200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 17839 |
| 93 | 20230607 | 175100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 94 | 20230607 | 175000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 95 | 20230607 | 174900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 96 | 20230607 | 174800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 97 | 20230607 | 174700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 98 | 20230607 | 174600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 99 | 20230607 | 174500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 100 | 20230607 | 174400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 101 | 20230607 | 174300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 102 | 20230607 | 174200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 103 | 20230607 | 174100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 104 | 20230607 | 174000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 105 | 20230607 | 173900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 106 | 20230607 | 173800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 107 | 20230607 | 173700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 108 | 20230607 | 173600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 109 | 20230607 | 173500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 110 | 20230607 | 173400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 111 | 20230607 | 173300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 112 | 20230607 | 173200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 113 | 20230607 | 173100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 114 | 20230607 | 173000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 115 | 20230607 | 172900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 116 | 20230607 | 172800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 117 | 20230607 | 172700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 118 | 20230607 | 172600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 119 | 20230607 | 172500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 120 | 20230607 | 172400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 121 | 20230607 | 172300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 122 | 20230607 | 172200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 17839 |
| 123 | 20230607 | 172100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 124 | 20230607 | 172000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 125 | 20230607 | 171900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 126 | 20230607 | 171800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 127 | 20230607 | 171700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 128 | 20230607 | 171600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 129 | 20230607 | 171500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 130 | 20230607 | 171400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 131 | 20230607 | 171300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 132 | 20230607 | 171200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 133 | 20230607 | 171100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 134 | 20230607 | 171000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 135 | 20230607 | 170900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 136 | 20230607 | 170800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 137 | 20230607 | 170700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 138 | 20230607 | 170600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 139 | 20230607 | 170500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 140 | 20230607 | 170400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 141 | 20230607 | 170300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 142 | 20230607 | 170200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 143 | 20230607 | 170100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 144 | 20230607 | 170000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 145 | 20230607 | 165900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 146 | 20230607 | 165800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 147 | 20230607 | 165700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 148 | 20230607 | 165600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 149 | 20230607 | 165500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 150 | 20230607 | 165400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 151 | 20230607 | 165300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 152 | 20230607 | 165200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 17839 |
| 153 | 20230607 | 165100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 154 | 20230607 | 165000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 155 | 20230607 | 164900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 156 | 20230607 | 164800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 157 | 20230607 | 164700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 158 | 20230607 | 164600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 159 | 20230607 | 164500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 160 | 20230607 | 164400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 161 | 20230607 | 164300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 162 | 20230607 | 164200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 163 | 20230607 | 164100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 164 | 20230607 | 164000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 165 | 20230607 | 163900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 166 | 20230607 | 163800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 167 | 20230607 | 163700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 168 | 20230607 | 163600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 169 | 20230607 | 163500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 170 | 20230607 | 163400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 171 | 20230607 | 163300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 172 | 20230607 | 163200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 173 | 20230607 | 163100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 174 | 20230607 | 163000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 175 | 20230607 | 162900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 176 | 20230607 | 162800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 177 | 20230607 | 162700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 178 | 20230607 | 162600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 179 | 20230607 | 162500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 180 | 20230607 | 162400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 181 | 20230607 | 162300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 182 | 20230607 | 162200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 17839 |
| 183 | 20230607 | 162100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 184 | 20230607 | 162000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 185 | 20230607 | 161900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 186 | 20230607 | 161800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 187 | 20230607 | 161700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 188 | 20230607 | 161600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 189 | 20230607 | 161500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 190 | 20230607 | 161400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 191 | 20230607 | 161300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 192 | 20230607 | 161200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 193 | 20230607 | 161100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 194 | 20230607 | 161000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 195 | 20230607 | 160900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20230607 | 160800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20230607 | 160700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20230607 | 160600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20230607 | 160500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20230607 | 160400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20230607 | 160300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20230607 | 160200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20230607 | 160100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20230607 | 160000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20230607 | 155900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20230607 | 155800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20230607 | 155700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20230607 | 155600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20230607 | 155500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20230607 | 155400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20230607 | 155300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 212 | 20230607 | 155200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 17839 |
| 213 | 20230607 | 155100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 214 | 20230607 | 155000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 215 | 20230607 | 154900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 216 | 20230607 | 154800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 217 | 20230607 | 154700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 218 | 20230607 | 154600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 219 | 20230607 | 154500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 220 | 20230607 | 154400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 221 | 20230607 | 154300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 222 | 20230607 | 154200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 223 | 20230607 | 154100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 224 | 20230607 | 154000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 225 | 20230607 | 153900 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 226 | 20230607 | 153800 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 227 | 20230607 | 153700 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 228 | 20230607 | 153600 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 229 | 20230607 | 153500 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 230 | 20230607 | 153400 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 231 | 20230607 | 153300 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 232 | 20230607 | 153200 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 233 | 20230607 | 153100 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 234 | 20230607 | 153000 | 5032294300 | 3740 | 3740 | 3740 | 3740 | 17839 |
| 235 | 20230607 | 152900 | 4965576440 | 3740 | 3740 | 3740 | 3740 | 0 |
| 236 | 20230607 | 152800 | 4965576440 | 3740 | 3740 | 3740 | 3740 | 0 |
| 237 | 20230607 | 152700 | 4965576440 | 3740 | 3740 | 3740 | 3740 | 0 |
| 238 | 20230607 | 152600 | 4965576440 | 3740 | 3740 | 3740 | 3740 | 0 |
| 239 | 20230607 | 152500 | 4965576440 | 3740 | 3740 | 3740 | 3740 | 0 |
| 240 | 20230607 | 152400 | 4965576440 | 3740 | 3740 | 3740 | 3740 | 0 |
| 241 | 20230607 | 152300 | 4965576440 | 3740 | 3740 | 3740 | 3740 | 0 |
| 242 | 20230607 | 152200 | 4965576440 | 3740 | 3740 | 3740 | 3740 | 0 |
| 243 | 20230607 | 152100 | 4965576440 | 3740 | 3740 | 3740 | 3740 | 0 |
| 244 | 20230607 | 152000 | 4965576440 | 3740 | 3740 | 3740 | 3740 | 0 |
| 245 | 20230607 | 151900 | 4965576440 | 3740 | 3740 | 3745 | 3740 | 2724 |
| 246 | 20230607 | 151800 | 4955387185 | 3740 | 3745 | 3745 | 3740 | 2383 |
| 247 | 20230607 | 151700 | 4946469805 | 3745 | 3740 | 3745 | 3735 | 4394 |
| 248 | 20230607 | 151600 | 4930037515 | 3740 | 3735 | 3740 | 3735 | 10495 |
| 249 | 20230607 | 151500 | 4890827580 | 3730 | 3735 | 3735 | 3730 | 3177 |
| 250 | 20230607 | 151400 | 4878968950 | 3730 | 3740 | 3740 | 3730 | 2586 |
| 251 | 20230607 | 151300 | 4869318680 | 3740 | 3740 | 3740 | 3735 | 1982 |
| 252 | 20230607 | 151200 | 4861912460 | 3735 | 3745 | 3745 | 3735 | 3729 |
| 253 | 20230607 | 151100 | 4847970635 | 3740 | 3745 | 3750 | 3735 | 10489 |
| 254 | 20230607 | 151000 | 4808708775 | 3745 | 3745 | 3750 | 3745 | 6090 |
| 255 | 20230607 | 150900 | 4785900585 | 3745 | 3745 | 3750 | 3745 | 1162 |
| 256 | 20230607 | 150800 | 4781543590 | 3750 | 3750 | 3750 | 3745 | 460 |
| 257 | 20230607 | 150700 | 4779819355 | 3750 | 3750 | 3750 | 3745 | 1835 |
| 258 | 20230607 | 150600 | 4772938795 | 3750 | 3750 | 3750 | 3745 | 2565 |
| 259 | 20230607 | 150500 | 4763321345 | 3750 | 3755 | 3755 | 3745 | 11667 |
| 260 | 20230607 | 150400 | 4719587480 | 3755 | 3755 | 3755 | 3755 | 121 |
| 261 | 20230607 | 150300 | 4719133125 | 3755 | 3750 | 3755 | 3750 | 1285 |
| 262 | 20230607 | 150200 | 4714308565 | 3750 | 3750 | 3755 | 3745 | 14208 |
| 263 | 20230607 | 150100 | 4661032660 | 3750 | 3750 | 3750 | 3745 | 3641 |
| 264 | 20230607 | 150000 | 4647380810 | 3745 | 3740 | 3750 | 3740 | 2144 |
| 265 | 20230607 | 145900 | 4639351520 | 3745 | 3740 | 3745 | 3740 | 3144 |
| 266 | 20230607 | 145800 | 4627577255 | 3740 | 3745 | 3745 | 3740 | 1061 |
| 267 | 20230607 | 145700 | 4623603985 | 3745 | 3735 | 3745 | 3735 | 3913 |
| 268 | 20230607 | 145600 | 4608963540 | 3735 | 3740 | 3745 | 3735 | 29653 |
| 269 | 20230607 | 145500 | 4498058580 | 3740 | 3740 | 3740 | 3735 | 1086 |
| 270 | 20230607 | 145400 | 4494002335 | 3740 | 3740 | 3740 | 3735 | 2164 |
| 271 | 20230607 | 145300 | 4485915515 | 3735 | 3740 | 3740 | 3735 | 905 |
| 272 | 20230607 | 145200 | 4482533465 | 3740 | 3740 | 3740 | 3740 | 738 |
| 273 | 20230607 | 145100 | 4479773345 | 3740 | 3740 | 3740 | 3740 | 18 |
| 274 | 20230607 | 145000 | 4479706025 | 3740 | 3740 | 3740 | 3735 | 2993 |
| 275 | 20230607 | 144900 | 4468512540 | 3740 | 3740 | 3740 | 3735 | 289 |
| 276 | 20230607 | 144800 | 4467432180 | 3740 | 3735 | 3740 | 3735 | 763 |
| 277 | 20230607 | 144700 | 4464580675 | 3740 | 3740 | 3740 | 3735 | 952 |
| 278 | 20230607 | 144600 | 4461023440 | 3735 | 3740 | 3740 | 3735 | 539 |
| 279 | 20230607 | 144500 | 4459007615 | 3740 | 3735 | 3740 | 3735 | 1527 |
| 280 | 20230607 | 144400 | 4453301405 | 3735 | 3735 | 3735 | 3730 | 835 |
| 281 | 20230607 | 144300 | 4450182710 | 3735 | 3740 | 3740 | 3735 | 883 |
| 282 | 20230607 | 144200 | 4446881355 | 3740 | 3740 | 3740 | 3740 | 317 |
| 283 | 20230607 | 144100 | 4445695775 | 3740 | 3740 | 3740 | 3740 | 422 |
| 284 | 20230607 | 144000 | 4444117495 | 3740 | 3740 | 3740 | 3735 | 858 |
| 285 | 20230607 | 143900 | 4440912000 | 3740 | 3735 | 3740 | 3735 | 2152 |
| 286 | 20230607 | 143800 | 4432865910 | 3740 | 3745 | 3745 | 3740 | 1246 |
| 287 | 20230607 | 143700 | 4428203455 | 3745 | 3750 | 3750 | 3745 | 674 |
| 288 | 20230607 | 143600 | 4425676960 | 3750 | 3750 | 3750 | 3750 | 1974 |
| 289 | 20230607 | 143500 | 4418274460 | 3745 | 3745 | 3745 | 3745 | 3914 |
| 290 | 20230607 | 143400 | 4403616530 | 3745 | 3745 | 3745 | 3740 | 488 |
| 291 | 20230607 | 143300 | 4401789965 | 3745 | 3740 | 3745 | 3740 | 4122 |
| 292 | 20230607 | 143200 | 4386363985 | 3740 | 3740 | 3740 | 3740 | 577 |
| 293 | 20230607 | 143100 | 4384206005 | 3740 | 3735 | 3740 | 3735 | 602 |
| 294 | 20230607 | 143000 | 4381956225 | 3735 | 3740 | 3740 | 3735 | 1233 |
| 295 | 20230607 | 142900 | 4377347835 | 3735 | 3740 | 3740 | 3735 | 7 |
| 296 | 20230607 | 142800 | 4377321665 | 3745 | 3740 | 3745 | 3740 | 2671 |
| 297 | 20230607 | 142700 | 4367332060 | 3745 | 3745 | 3745 | 3745 | 279 |
| 298 | 20230607 | 142600 | 4366287205 | 3745 | 3745 | 3745 | 3745 | 1118 |
| 299 | 20230607 | 142500 | 4362100295 | 3745 | 3740 | 3745 | 3740 | 540 |
| 300 | 20230607 | 142400 | 4360079415 | 3740 | 3740 | 3740 | 3740 | 664 |
| 301 | 20230607 | 142300 | 4357596055 | 3735 | 3735 | 3735 | 3730 | 2246 |
| 302 | 20230607 | 142200 | 4349207350 | 3735 | 3730 | 3735 | 3730 | 496 |
| 303 | 20230607 | 142100 | 4347355690 | 3735 | 3735 | 3735 | 3730 | 112 |
| 304 | 20230607 | 142000 | 4346937620 | 3730 | 3730 | 3730 | 3725 | 6950 |
| 305 | 20230607 | 141900 | 4321021460 | 3725 | 3730 | 3730 | 3725 | 359 |
| 306 | 20230607 | 141800 | 4319682495 | 3730 | 3730 | 3735 | 3730 | 4260 |
| 307 | 20230607 | 141700 | 4303791740 | 3730 | 3730 | 3730 | 3725 | 3123 |
| 308 | 20230607 | 141600 | 4292147965 | 3730 | 3730 | 3730 | 3725 | 775 |
| 309 | 20230607 | 141500 | 4289257715 | 3730 | 3730 | 3730 | 3730 | 599 |
| 310 | 20230607 | 141400 | 4287023445 | 3730 | 3730 | 3730 | 3730 | 1762 |
| 311 | 20230607 | 141300 | 4280451185 | 3730 | 3720 | 3730 | 3710 | 2010 |
| 312 | 20230607 | 141200 | 4272979630 | 3720 | 3725 | 3725 | 3720 | 3195 |
| 313 | 20230607 | 141100 | 4261089365 | 3725 | 3725 | 3725 | 3725 | 1120 |
| 314 | 20230607 | 141000 | 4256917365 | 3720 | 3720 | 3725 | 3720 | 958 |
| 315 | 20230607 | 140900 | 4253352650 | 3720 | 3720 | 3720 | 3715 | 2741 |
| 316 | 20230607 | 140800 | 4243157280 | 3720 | 3715 | 3720 | 3715 | 1110 |
| 317 | 20230607 | 140700 | 4239032580 | 3720 | 3720 | 3720 | 3715 | 320 |
| 318 | 20230607 | 140600 | 4237842185 | 3715 | 3725 | 3725 | 3715 | 2731 |
| 319 | 20230607 | 140500 | 4227681340 | 3725 | 3725 | 3725 | 3725 | 971 |
| 320 | 20230607 | 140400 | 4224064365 | 3725 | 3725 | 3725 | 3725 | 10 |
| 321 | 20230607 | 140300 | 4224027115 | 3725 | 3725 | 3725 | 3725 | 1568 |
| 322 | 20230607 | 140200 | 4218186315 | 3725 | 3730 | 3730 | 3725 | 535 |
| 323 | 20230607 | 140100 | 4216191880 | 3730 | 3715 | 3730 | 3715 | 1968 |
| 324 | 20230607 | 140000 | 4208871235 | 3720 | 3715 | 3720 | 3715 | 1577 |
| 325 | 20230607 | 135900 | 4203007020 | 3720 | 3715 | 3720 | 3715 | 539 |
| 326 | 20230607 | 135800 | 4201001995 | 3715 | 3720 | 3720 | 3715 | 2950 |
| 327 | 20230607 | 135700 | 4190032660 | 3720 | 3725 | 3725 | 3720 | 3183 |
| 328 | 20230607 | 135600 | 4178184960 | 3730 | 3730 | 3730 | 3725 | 431 |
| 329 | 20230607 | 135500 | 4176577735 | 3730 | 3725 | 3730 | 3725 | 128 |
| 330 | 20230607 | 135400 | 4176100335 | 3725 | 3730 | 3730 | 3725 | 768 |
| 331 | 20230607 | 135300 | 4173236195 | 3730 | 3730 | 3730 | 3725 | 863 |
| 332 | 20230607 | 135200 | 4170019780 | 3730 | 3720 | 3745 | 3720 | 6419 |
| 333 | 20230607 | 135100 | 4146136030 | 3720 | 3720 | 3720 | 3705 | 15371 |
| 334 | 20230607 | 135000 | 4089096515 | 3720 | 3735 | 3735 | 3720 | 2676 |
| 335 | 20230607 | 134900 | 4079126530 | 3730 | 3730 | 3730 | 3720 | 7212 |
| 336 | 20230607 | 134800 | 4052269740 | 3730 | 3740 | 3740 | 3730 | 3883 |
| 337 | 20230607 | 134700 | 4037782560 | 3735 | 3745 | 3745 | 3735 | 1342 |
| 338 | 20230607 | 134600 | 4032762735 | 3740 | 3740 | 3740 | 3735 | 3044 |
| 339 | 20230607 | 134500 | 4021391255 | 3740 | 3745 | 3745 | 3740 | 781 |
| 340 | 20230607 | 134400 | 4018469180 | 3740 | 3745 | 3745 | 3740 | 326 |
| 341 | 20230607 | 134300 | 4017249675 | 3745 | 3735 | 3745 | 3735 | 2736 |
| 342 | 20230607 | 134200 | 4007018375 | 3740 | 3735 | 3740 | 3735 | 1796 |
| 343 | 20230607 | 134100 | 4000307585 | 3740 | 3740 | 3745 | 3740 | 1261 |
| 344 | 20230607 | 134000 | 3995587690 | 3740 | 3750 | 3755 | 3740 | 7928 |
| 345 | 20230607 | 133900 | 3965870625 | 3750 | 3755 | 3755 | 3750 | 10251 |
| 346 | 20230607 | 133800 | 3927416600 | 3755 | 3755 | 3755 | 3750 | 445 |
| 347 | 20230607 | 133700 | 3925746675 | 3755 | 3750 | 3755 | 3750 | 1624 |
| 348 | 20230607 | 133600 | 3919655290 | 3750 | 3755 | 3755 | 3750 | 1004 |
| 349 | 20230607 | 133500 | 3915890270 | 3755 | 3755 | 3755 | 3755 | 1282 |
| 350 | 20230607 | 133400 | 3911076360 | 3755 | 3755 | 3755 | 3755 | 205 |
| 351 | 20230607 | 133300 | 3910306585 | 3755 | 3740 | 3755 | 3740 | 569 |
| 352 | 20230607 | 133200 | 3908175310 | 3735 | 3740 | 3740 | 3735 | 5245 |
| 353 | 20230607 | 133100 | 3888583780 | 3740 | 3740 | 3745 | 3740 | 2969 |
| 354 | 20230607 | 133000 | 3877468740 | 3740 | 3745 | 3745 | 3740 | 2367 |
| 355 | 20230607 | 132900 | 3868611325 | 3745 | 3755 | 3755 | 3745 | 2291 |
| 356 | 20230607 | 132800 | 3860028200 | 3755 | 3750 | 3755 | 3750 | 611 |
| 357 | 20230607 | 132700 | 3857735050 | 3750 | 3755 | 3755 | 3745 | 1910 |
| 358 | 20230607 | 132600 | 3850572855 | 3755 | 3755 | 3755 | 3750 | 2687 |
| 359 | 20230607 | 132500 | 3840484545 | 3755 | 3755 | 3755 | 3750 | 1897 |
| 360 | 20230607 | 132400 | 3833366310 | 3755 | 3750 | 3755 | 3750 | 1301 |
| 361 | 20230607 | 132300 | 3828483705 | 3750 | 3750 | 3750 | 3750 | 1036 |
| 362 | 20230607 | 132200 | 3824598705 | 3750 | 3745 | 3750 | 3745 | 1336 |
| 363 | 20230607 | 132100 | 3819588735 | 3745 | 3750 | 3750 | 3745 | 41 |
| 364 | 20230607 | 132000 | 3819435065 | 3750 | 3750 | 3750 | 3750 | 770 |
| 365 | 20230607 | 131900 | 3816547565 | 3745 | 3745 | 3745 | 3745 | 219 |
| 366 | 20230607 | 131800 | 3815727410 | 3745 | 3735 | 3750 | 3735 | 922 |
| 367 | 20230607 | 131700 | 3812271695 | 3730 | 3765 | 3765 | 3730 | 23430 |
| 368 | 20230607 | 131600 | 3724437515 | 3760 | 3765 | 3770 | 3760 | 968 |
| 369 | 20230607 | 131500 | 3720792300 | 3765 | 3765 | 3765 | 3760 | 2131 |
| 370 | 20230607 | 131400 | 3712770850 | 3765 | 3765 | 3765 | 3765 | 961 |
| 371 | 20230607 | 131300 | 3709152685 | 3765 | 3765 | 3765 | 3765 | 1084 |
| 372 | 20230607 | 131200 | 3705071425 | 3765 | 3760 | 3765 | 3760 | 689 |
| 373 | 20230607 | 131100 | 3702478015 | 3760 | 3760 | 3760 | 3760 | 1426 |
| 374 | 20230607 | 131000 | 3697116255 | 3755 | 3760 | 3760 | 3755 | 966 |
| 375 | 20230607 | 130900 | 3693485760 | 3760 | 3770 | 3770 | 3760 | 7815 |
| 376 | 20230607 | 130800 | 3664047535 | 3780 | 3770 | 3780 | 3770 | 788 |
| 377 | 20230607 | 130700 | 3661072675 | 3775 | 3770 | 3775 | 3770 | 1774 |
| 378 | 20230607 | 130600 | 3654382630 | 3770 | 3765 | 3770 | 3765 | 322 |
| 379 | 20230607 | 130500 | 3653169270 | 3765 | 3760 | 3765 | 3755 | 1583 |
| 380 | 20230607 | 130400 | 3647218085 | 3760 | 3760 | 3760 | 3755 | 922 |
| 381 | 20230607 | 130300 | 3643752115 | 3760 | 3760 | 3760 | 3755 | 1118 |
| 382 | 20230607 | 130200 | 3639549435 | 3760 | 3760 | 3760 | 3760 | 974 |
| 383 | 20230607 | 130100 | 3635887195 | 3760 | 3760 | 3760 | 3760 | 535 |
| 384 | 20230607 | 130000 | 3633875595 | 3760 | 3760 | 3765 | 3755 | 2348 |
| 385 | 20230607 | 125900 | 3625043235 | 3765 | 3765 | 3765 | 3765 | 264 |
| 386 | 20230607 | 125800 | 3624049275 | 3765 | 3770 | 3770 | 3765 | 1458 |
| 387 | 20230607 | 125700 | 3618556435 | 3770 | 3770 | 3770 | 3765 | 460 |
| 388 | 20230607 | 125600 | 3616822305 | 3770 | 3765 | 3770 | 3765 | 688 |
| 389 | 20230607 | 125500 | 3614230485 | 3760 | 3770 | 3770 | 3760 | 401 |
| 390 | 20230607 | 125400 | 3612720690 | 3770 | 3765 | 3770 | 3765 | 3000 |
| 391 | 20230607 | 125300 | 3601414875 | 3760 | 3755 | 3760 | 3755 | 145 |
| 392 | 20230607 | 125200 | 3600870285 | 3755 | 3760 | 3760 | 3755 | 924 |
| 393 | 20230607 | 125100 | 3597396350 | 3760 | 3765 | 3765 | 3760 | 1768 |
| 394 | 20230607 | 125000 | 3590748645 | 3765 | 3765 | 3765 | 3765 | 488 |
| 395 | 20230607 | 124900 | 3588911325 | 3765 | 3765 | 3765 | 3760 | 770 |
| 396 | 20230607 | 124800 | 3586013275 | 3760 | 3755 | 3760 | 3750 | 1236 |
| 397 | 20230607 | 124700 | 3581372115 | 3755 | 3750 | 3760 | 3750 | 5247 |
| 398 | 20230607 | 124600 | 3561665385 | 3750 | 3755 | 3755 | 3750 | 953 |
| 399 | 20230607 | 124500 | 3558090120 | 3750 | 3750 | 3755 | 3750 | 743 |
| 400 | 20230607 | 124400 | 3555303770 | 3750 | 3745 | 3755 | 3745 | 7708 |
| 401 | 20230607 | 124300 | 3526399010 | 3750 | 3750 | 3750 | 3745 | 1434 |
| 402 | 20230607 | 124200 | 3521022460 | 3750 | 3750 | 3750 | 3745 | 1002 |
| 403 | 20230607 | 124100 | 3517268405 | 3750 | 3755 | 3755 | 3745 | 2703 |
| 404 | 20230607 | 124000 | 3507139645 | 3745 | 3750 | 3755 | 3745 | 4320 |
| 405 | 20230607 | 123900 | 3490949000 | 3750 | 3755 | 3755 | 3750 | 1407 |
| 406 | 20230607 | 123800 | 3485672710 | 3750 | 3750 | 3750 | 3745 | 623 |
| 407 | 20230607 | 123700 | 3483337245 | 3760 | 3750 | 3770 | 3750 | 4876 |
| 408 | 20230607 | 123600 | 3465043350 | 3750 | 3760 | 3765 | 3740 | 16897 |
| 409 | 20230607 | 123500 | 3401722365 | 3760 | 3760 | 3765 | 3760 | 750 |
| 410 | 20230607 | 123400 | 3398902360 | 3760 | 3765 | 3765 | 3760 | 1226 |
| 411 | 20230607 | 123300 | 3394290600 | 3765 | 3760 | 3765 | 3760 | 877 |
| 412 | 20230607 | 123200 | 3390991370 | 3765 | 3765 | 3765 | 3765 | 705 |
| 413 | 20230607 | 123100 | 3388337045 | 3765 | 3765 | 3765 | 3765 | 217 |
| 414 | 20230607 | 123000 | 3387520040 | 3760 | 3770 | 3770 | 3760 | 199 |
| 415 | 20230607 | 122900 | 3386771750 | 3770 | 3770 | 3770 | 3755 | 4959 |
| 416 | 20230607 | 122800 | 3368127470 | 3765 | 3765 | 3770 | 3765 | 4408 |
| 417 | 20230607 | 122700 | 3351526275 | 3765 | 3765 | 3770 | 3765 | 2766 |
| 418 | 20230607 | 122600 | 3341110975 | 3770 | 3770 | 3770 | 3770 | 804 |
| 419 | 20230607 | 122500 | 3338079895 | 3770 | 3770 | 3770 | 3770 | 10 |
| 420 | 20230607 | 122400 | 3338042195 | 3770 | 3765 | 3770 | 3765 | 914 |
| 421 | 20230607 | 122300 | 3334600855 | 3765 | 3765 | 3765 | 3760 | 1720 |
| 422 | 20230607 | 122200 | 3328132145 | 3765 | 3765 | 3765 | 3765 | 3199 |
| 423 | 20230607 | 122100 | 3316087910 | 3770 | 3770 | 3775 | 3765 | 814 |
| 424 | 20230607 | 122000 | 3313019600 | 3775 | 3775 | 3775 | 3775 | 719 |
| 425 | 20230607 | 121900 | 3310305375 | 3775 | 3775 | 3775 | 3775 | 470 |
| 426 | 20230607 | 121800 | 3308531125 | 3770 | 3770 | 3770 | 3765 | 1178 |
| 427 | 20230607 | 121700 | 3304090190 | 3770 | 3765 | 3770 | 3765 | 495 |
| 428 | 20230607 | 121600 | 3302226450 | 3765 | 3765 | 3765 | 3760 | 1687 |
| 429 | 20230607 | 121500 | 3295882260 | 3760 | 3760 | 3760 | 3760 | 200 |
| 430 | 20230607 | 121400 | 3295130260 | 3760 | 3765 | 3765 | 3760 | 1604 |
| 431 | 20230607 | 121300 | 3289098870 | 3765 | 3770 | 3775 | 3765 | 2535 |
| 432 | 20230607 | 121200 | 3279542155 | 3775 | 3770 | 3775 | 3770 | 911 |
| 433 | 20230607 | 121100 | 3276106315 | 3770 | 3760 | 3770 | 3760 | 3473 |
| 434 | 20230607 | 121000 | 3263016705 | 3760 | 3770 | 3770 | 3760 | 19546 |
| 435 | 20230607 | 120900 | 3189480555 | 3770 | 3775 | 3775 | 3770 | 2180 |
| 436 | 20230607 | 120800 | 3181257580 | 3775 | 3775 | 3775 | 3770 | 1021 |
| 437 | 20230607 | 120700 | 3177403430 | 3775 | 3775 | 3775 | 3775 | 948 |
| 438 | 20230607 | 120600 | 3173824730 | 3775 | 3775 | 3775 | 3775 | 242 |
| 439 | 20230607 | 120500 | 3172911180 | 3775 | 3780 | 3780 | 3770 | 2352 |
| 440 | 20230607 | 120400 | 3164028710 | 3785 | 3780 | 3785 | 3780 | 509 |
| 441 | 20230607 | 120300 | 3162102440 | 3780 | 3780 | 3780 | 3780 | 853 |
| 442 | 20230607 | 120200 | 3158878100 | 3780 | 3785 | 3785 | 3780 | 757 |
| 443 | 20230607 | 120100 | 3156014415 | 3780 | 3785 | 3785 | 3780 | 207 |
| 444 | 20230607 | 120000 | 3155230970 | 3780 | 3780 | 3785 | 3780 | 1171 |
| 445 | 20230607 | 115900 | 3150802265 | 3780 | 3780 | 3780 | 3775 | 1168 |
| 446 | 20230607 | 115800 | 3146388035 | 3780 | 3780 | 3780 | 3775 | 565 |
| 447 | 20230607 | 115700 | 3144252390 | 3775 | 3780 | 3780 | 3775 | 1316 |
| 448 | 20230607 | 115600 | 3139283155 | 3780 | 3780 | 3780 | 3775 | 806 |
| 449 | 20230607 | 115500 | 3136238000 | 3775 | 3775 | 3780 | 3770 | 3336 |
| 450 | 20230607 | 115400 | 3123642065 | 3780 | 3780 | 3780 | 3780 | 302 |
| 451 | 20230607 | 115300 | 3122500505 | 3780 | 3775 | 3780 | 3770 | 2791 |
| 452 | 20230607 | 115200 | 3111964120 | 3770 | 3775 | 3775 | 3770 | 734 |
| 453 | 20230607 | 115100 | 3109193305 | 3775 | 3770 | 3775 | 3770 | 913 |
| 454 | 20230607 | 115000 | 3105747480 | 3775 | 3775 | 3775 | 3775 | 810 |
| 455 | 20230607 | 114900 | 3102689730 | 3775 | 3780 | 3780 | 3775 | 573 |
| 456 | 20230607 | 114800 | 3100524670 | 3780 | 3775 | 3780 | 3775 | 586 |
| 457 | 20230607 | 114700 | 3098310090 | 3775 | 3775 | 3785 | 3770 | 2047 |
| 458 | 20230607 | 114600 | 3090579135 | 3775 | 3780 | 3780 | 3775 | 553 |
| 459 | 20230607 | 114500 | 3088488850 | 3780 | 3780 | 3780 | 3775 | 1434 |
| 460 | 20230607 | 114400 | 3083069335 | 3780 | 3785 | 3785 | 3780 | 928 |
| 461 | 20230607 | 114300 | 3079561070 | 3785 | 3785 | 3785 | 3780 | 987 |
| 462 | 20230607 | 114200 | 3075825940 | 3785 | 3785 | 3785 | 3780 | 654 |
| 463 | 20230607 | 114100 | 3073351550 | 3780 | 3780 | 3780 | 3780 | 1528 |
| 464 | 20230607 | 114000 | 3067575710 | 3780 | 3775 | 3785 | 3775 | 4129 |
| 465 | 20230607 | 113900 | 3051965365 | 3780 | 3780 | 3780 | 3775 | 3022 |
| 466 | 20230607 | 113800 | 3040543455 | 3780 | 3780 | 3780 | 3775 | 3555 |
| 467 | 20230607 | 113700 | 3027121170 | 3780 | 3785 | 3785 | 3775 | 7974 |
| 468 | 20230607 | 113600 | 2996981065 | 3790 | 3785 | 3790 | 3785 | 57 |
| 469 | 20230607 | 113500 | 2996765090 | 3790 | 3790 | 3790 | 3785 | 483 |
| 470 | 20230607 | 113400 | 2994935130 | 3790 | 3785 | 3790 | 3785 | 1584 |
| 471 | 20230607 | 113300 | 2988936875 | 3785 | 3795 | 3795 | 3785 | 2127 |
| 472 | 20230607 | 113200 | 2980875590 | 3795 | 3795 | 3795 | 3790 | 4338 |
| 473 | 20230607 | 113100 | 2964428065 | 3795 | 3800 | 3800 | 3795 | 1015 |
| 474 | 20230607 | 113000 | 2960575625 | 3800 | 3800 | 3800 | 3790 | 3412 |
| 475 | 20230607 | 112900 | 2947617240 | 3800 | 3800 | 3800 | 3795 | 2940 |
| 476 | 20230607 | 112800 | 2936445265 | 3800 | 3800 | 3805 | 3800 | 1327 |
| 477 | 20230607 | 112700 | 2931399195 | 3805 | 3805 | 3805 | 3805 | 5594 |
| 478 | 20230607 | 112600 | 2910114025 | 3805 | 3800 | 3805 | 3800 | 2014 |
| 479 | 20230607 | 112500 | 2902460155 | 3795 | 3805 | 3805 | 3795 | 4905 |
| 480 | 20230607 | 112400 | 2883822915 | 3805 | 3805 | 3805 | 3800 | 2020 |
| 481 | 20230607 | 112300 | 2876139960 | 3805 | 3800 | 3805 | 3795 | 2970 |
| 482 | 20230607 | 112200 | 2864853775 | 3800 | 3800 | 3800 | 3795 | 2400 |
| 483 | 20230607 | 112100 | 2855733925 | 3800 | 3795 | 3800 | 3795 | 3122 |
| 484 | 20230607 | 112000 | 2843875825 | 3800 | 3800 | 3800 | 3795 | 4264 |
| 485 | 20230607 | 111900 | 2827672855 | 3800 | 3795 | 3805 | 3795 | 4615 |
| 486 | 20230607 | 111800 | 2810134545 | 3800 | 3795 | 3800 | 3795 | 5474 |
| 487 | 20230607 | 111700 | 2789347355 | 3795 | 3795 | 3795 | 3790 | 2721 |
| 488 | 20230607 | 111600 | 2779021800 | 3790 | 3790 | 3795 | 3790 | 2382 |
| 489 | 20230607 | 111500 | 2769993740 | 3785 | 3790 | 3790 | 3785 | 4658 |
| 490 | 20230607 | 111400 | 2752345800 | 3785 | 3790 | 3790 | 3785 | 5940 |
| 491 | 20230607 | 111300 | 2729841795 | 3790 | 3780 | 3790 | 3780 | 7859 |
| 492 | 20230607 | 111200 | 2700069815 | 3785 | 3785 | 3785 | 3785 | 524 |
| 493 | 20230607 | 111100 | 2698086475 | 3785 | 3785 | 3785 | 3775 | 6908 |
| 494 | 20230607 | 111000 | 2671963125 | 3785 | 3780 | 3785 | 3780 | 9478 |
| 495 | 20230607 | 110900 | 2636135090 | 3780 | 3775 | 3780 | 3770 | 1804 |
| 496 | 20230607 | 110800 | 2629321580 | 3780 | 3780 | 3785 | 3780 | 1771 |
| 497 | 20230607 | 110700 | 2622627195 | 3780 | 3785 | 3785 | 3780 | 240 |
| 498 | 20230607 | 110600 | 2621719055 | 3785 | 3785 | 3785 | 3780 | 1391 |
| 499 | 20230607 | 110500 | 2616457645 | 3785 | 3760 | 3785 | 3760 | 24782 |
| 500 | 20230607 | 110400 | 2522856905 | 3770 | 3765 | 3770 | 3765 | 3129 |
| 501 | 20230607 | 110300 | 2511073245 | 3765 | 3765 | 3765 | 3760 | 586 |
| 502 | 20230607 | 110200 | 2508867155 | 3760 | 3765 | 3765 | 3760 | 5850 |
| 503 | 20230607 | 110100 | 2486866500 | 3765 | 3770 | 3770 | 3760 | 10325 |
| 504 | 20230607 | 110000 | 2448019365 | 3770 | 3765 | 3770 | 3765 | 758 |
| 505 | 20230607 | 105900 | 2445161715 | 3770 | 3770 | 3770 | 3765 | 278 |
| 506 | 20230607 | 105800 | 2444113660 | 3765 | 3760 | 3770 | 3760 | 3316 |
| 507 | 20230607 | 105700 | 2431631375 | 3760 | 3765 | 3765 | 3760 | 654 |
| 508 | 20230607 | 105600 | 2429171040 | 3765 | 3765 | 3770 | 3765 | 2077 |
| 509 | 20230607 | 105500 | 2421349310 | 3765 | 3770 | 3770 | 3765 | 79 |
| 510 | 20230607 | 105400 | 2421051860 | 3765 | 3770 | 3775 | 3765 | 2003 |
| 511 | 20230607 | 105300 | 2413497510 | 3770 | 3765 | 3775 | 3765 | 3226 |
| 512 | 20230607 | 105200 | 2401347700 | 3765 | 3770 | 3775 | 3765 | 3452 |
| 513 | 20230607 | 105100 | 2388345080 | 3770 | 3775 | 3775 | 3770 | 1916 |
| 514 | 20230607 | 105000 | 2381117080 | 3775 | 3770 | 3775 | 3770 | 2166 |
| 515 | 20230607 | 104900 | 2372945785 | 3775 | 3770 | 3775 | 3765 | 2024 |
| 516 | 20230607 | 104800 | 2365314620 | 3770 | 3760 | 3770 | 3760 | 4612 |
| 517 | 20230607 | 104700 | 2347950185 | 3760 | 3770 | 3770 | 3760 | 1899 |
| 518 | 20230607 | 104600 | 2340800355 | 3770 | 3765 | 3770 | 3765 | 1027 |
| 519 | 20230607 | 104500 | 2336932950 | 3765 | 3770 | 3770 | 3765 | 2574 |
| 520 | 20230607 | 104400 | 2327237775 | 3770 | 3770 | 3770 | 3770 | 17 |
| 521 | 20230607 | 104300 | 2327173685 | 3765 | 3770 | 3770 | 3765 | 3121 |
| 522 | 20230607 | 104200 | 2315420515 | 3770 | 3765 | 3770 | 3765 | 919 |
| 523 | 20230607 | 104100 | 2311960475 | 3765 | 3765 | 3770 | 3765 | 3037 |
| 524 | 20230607 | 104000 | 2300520150 | 3770 | 3765 | 3770 | 3765 | 1542 |
| 525 | 20230607 | 103900 | 2294711815 | 3765 | 3770 | 3770 | 3765 | 2277 |
| 526 | 20230607 | 103800 | 2286136595 | 3770 | 3765 | 3770 | 3765 | 1307 |
| 527 | 20230607 | 103700 | 2281211555 | 3770 | 3770 | 3770 | 3765 | 1839 |
| 528 | 20230607 | 103600 | 2274278635 | 3770 | 3775 | 3775 | 3770 | 379 |
| 529 | 20230607 | 103500 | 2272849240 | 3775 | 3780 | 3780 | 3770 | 4596 |
| 530 | 20230607 | 103400 | 2255499515 | 3775 | 3770 | 3780 | 3770 | 5192 |
| 531 | 20230607 | 103300 | 2235902510 | 3770 | 3770 | 3770 | 3765 | 1596 |
| 532 | 20230607 | 103200 | 2229887190 | 3770 | 3770 | 3775 | 3770 | 1175 |
| 533 | 20230607 | 103100 | 2225456310 | 3770 | 3770 | 3775 | 3770 | 4348 |
| 534 | 20230607 | 103000 | 2209063105 | 3770 | 3765 | 3770 | 3760 | 6510 |
| 535 | 20230607 | 102900 | 2184544115 | 3765 | 3770 | 3775 | 3765 | 3093 |
| 536 | 20230607 | 102800 | 2172890020 | 3775 | 3770 | 3775 | 3770 | 1481 |
| 537 | 20230607 | 102700 | 2167304025 | 3770 | 3765 | 3770 | 3760 | 4870 |
| 538 | 20230607 | 102600 | 2148945830 | 3765 | 3760 | 3770 | 3760 | 5294 |
| 539 | 20230607 | 102500 | 2129018215 | 3765 | 3770 | 3775 | 3760 | 8761 |
| 540 | 20230607 | 102400 | 2095973315 | 3775 | 3760 | 3775 | 3755 | 18749 |
| 541 | 20230607 | 102300 | 2025414955 | 3760 | 3755 | 3760 | 3750 | 4153 |
| 542 | 20230607 | 102200 | 2009818665 | 3755 | 3755 | 3755 | 3750 | 1052 |
| 543 | 20230607 | 102100 | 2005872690 | 3755 | 3755 | 3755 | 3750 | 9986 |
| 544 | 20230607 | 102000 | 1968382490 | 3755 | 3740 | 3755 | 3740 | 11673 |
| 545 | 20230607 | 101900 | 1924620235 | 3735 | 3735 | 3735 | 3730 | 3537 |
| 546 | 20230607 | 101800 | 1911410040 | 3735 | 3730 | 3735 | 3730 | 2426 |
| 547 | 20230607 | 101700 | 1902358575 | 3730 | 3735 | 3735 | 3730 | 1106 |
| 548 | 20230607 | 101600 | 1898230720 | 3730 | 3730 | 3735 | 3730 | 193 |
| 549 | 20230607 | 101500 | 1897510575 | 3730 | 3740 | 3740 | 3730 | 4849 |
| 550 | 20230607 | 101400 | 1879383535 | 3740 | 3740 | 3740 | 3735 | 2530 |
| 551 | 20230607 | 101300 | 1869930835 | 3740 | 3740 | 3740 | 3735 | 1352 |
| 552 | 20230607 | 101200 | 1864874520 | 3740 | 3730 | 3740 | 3730 | 3602 |
| 553 | 20230607 | 101100 | 1851414020 | 3730 | 3725 | 3730 | 3720 | 6080 |
| 554 | 20230607 | 101000 | 1828739335 | 3725 | 3725 | 3725 | 3720 | 910 |
| 555 | 20230607 | 100900 | 1825349610 | 3725 | 3720 | 3725 | 3720 | 5403 |
| 556 | 20230607 | 100800 | 1805229970 | 3715 | 3715 | 3715 | 3710 | 3462 |
| 557 | 20230607 | 100700 | 1792370155 | 3715 | 3710 | 3715 | 3705 | 10911 |
| 558 | 20230607 | 100600 | 1751889455 | 3715 | 3715 | 3715 | 3710 | 3856 |
| 559 | 20230607 | 100500 | 1737580915 | 3710 | 3710 | 3715 | 3710 | 453 |
| 560 | 20230607 | 100400 | 1735898770 | 3710 | 3710 | 3710 | 3705 | 3445 |
| 561 | 20230607 | 100300 | 1723117835 | 3710 | 3710 | 3710 | 3705 | 3035 |
| 562 | 20230607 | 100200 | 1711868715 | 3705 | 3710 | 3710 | 3705 | 2380 |
| 563 | 20230607 | 100100 | 1703042765 | 3710 | 3715 | 3715 | 3705 | 3084 |
| 564 | 20230607 | 100000 | 1691609760 | 3715 | 3710 | 3715 | 3705 | 2780 |
| 565 | 20230607 | 095900 | 1681294970 | 3715 | 3715 | 3715 | 3710 | 1234 |
| 566 | 20230607 | 095800 | 1676716700 | 3715 | 3715 | 3715 | 3710 | 1017 |
| 567 | 20230607 | 095700 | 1672940255 | 3715 | 3715 | 3715 | 3710 | 677 |
| 568 | 20230607 | 095600 | 1670427570 | 3710 | 3705 | 3710 | 3700 | 7196 |
| 569 | 20230607 | 095500 | 1643760375 | 3705 | 3700 | 3705 | 3700 | 138 |
| 570 | 20230607 | 095400 | 1643249760 | 3700 | 3700 | 3700 | 3700 | 1778 |
| 571 | 20230607 | 095300 | 1636671160 | 3695 | 3700 | 3705 | 3695 | 2112 |
| 572 | 20230607 | 095200 | 1628856885 | 3705 | 3700 | 3705 | 3695 | 2350 |
| 573 | 20230607 | 095100 | 1620161820 | 3700 | 3695 | 3705 | 3690 | 8451 |
| 574 | 20230607 | 095000 | 1588918610 | 3700 | 3705 | 3705 | 3700 | 2190 |
| 575 | 20230607 | 094900 | 1580815320 | 3705 | 3705 | 3705 | 3705 | 1291 |
| 576 | 20230607 | 094800 | 1576032165 | 3705 | 3705 | 3705 | 3700 | 1171 |
| 577 | 20230607 | 094700 | 1571695610 | 3705 | 3705 | 3705 | 3700 | 5603 |
| 578 | 20230607 | 094600 | 1550936800 | 3705 | 3700 | 3705 | 3700 | 572 |
| 579 | 20230607 | 094500 | 1548820250 | 3705 | 3705 | 3705 | 3700 | 934 |
| 580 | 20230607 | 094400 | 1545359830 | 3705 | 3705 | 3705 | 3705 | 42 |
| 581 | 20230607 | 094300 | 1545204220 | 3705 | 3695 | 3705 | 3695 | 675 |
| 582 | 20230607 | 094200 | 1542706720 | 3700 | 3705 | 3705 | 3700 | 967 |
| 583 | 20230607 | 094100 | 1539128010 | 3700 | 3700 | 3700 | 3695 | 2105 |
| 584 | 20230607 | 094000 | 1531343285 | 3700 | 3695 | 3700 | 3695 | 1437 |
| 585 | 20230607 | 093900 | 1526030160 | 3695 | 3690 | 3700 | 3690 | 10804 |
| 586 | 20230607 | 093800 | 1486112935 | 3690 | 3700 | 3700 | 3690 | 9763 |
| 587 | 20230607 | 093700 | 1450063590 | 3700 | 3700 | 3705 | 3695 | 1410 |
| 588 | 20230607 | 093600 | 1444847000 | 3700 | 3705 | 3705 | 3700 | 1214 |
| 589 | 20230607 | 093500 | 1440355135 | 3700 | 3705 | 3705 | 3700 | 2282 |
| 590 | 20230607 | 093400 | 1431906515 | 3705 | 3695 | 3710 | 3695 | 34846 |
| 591 | 20230607 | 093300 | 1303032470 | 3700 | 3705 | 3705 | 3695 | 9698 |
| 592 | 20230607 | 093200 | 1267151605 | 3705 | 3710 | 3710 | 3700 | 14185 |
| 593 | 20230607 | 093100 | 1214617810 | 3710 | 3710 | 3715 | 3710 | 4074 |
| 594 | 20230607 | 093000 | 1199502630 | 3715 | 3715 | 3720 | 3715 | 2870 |
| 595 | 20230607 | 092900 | 1188836630 | 3715 | 3715 | 3720 | 3715 | 4139 |
| 596 | 20230607 | 092800 | 1173457270 | 3715 | 3705 | 3715 | 3705 | 9976 |
| 597 | 20230607 | 092700 | 1136438665 | 3705 | 3705 | 3710 | 3705 | 1766 |
| 598 | 20230607 | 092600 | 1129894505 | 3710 | 3710 | 3710 | 3705 | 1599 |
| 599 | 20230607 | 092500 | 1123967020 | 3705 | 3710 | 3710 | 3705 | 1077 |
| 600 | 20230607 | 092400 | 1119972635 | 3710 | 3705 | 3710 | 3700 | 4974 |
| 601 | 20230607 | 092300 | 1101537630 | 3700 | 3715 | 3715 | 3700 | 7364 |
| 602 | 20230607 | 092200 | 1074250260 | 3715 | 3730 | 3730 | 3715 | 6863 |
| 603 | 20230607 | 092100 | 1048718360 | 3725 | 3730 | 3730 | 3725 | 5632 |
| 604 | 20230607 | 092000 | 1027729890 | 3730 | 3725 | 3730 | 3720 | 4316 |
| 605 | 20230607 | 091900 | 1011642170 | 3725 | 3725 | 3730 | 3725 | 2849 |
| 606 | 20230607 | 091800 | 1001022095 | 3725 | 3755 | 3755 | 3725 | 11175 |
| 607 | 20230607 | 091700 | 959157485 | 3760 | 3750 | 3760 | 3750 | 16717 |
| 608 | 20230607 | 091600 | 896354245 | 3755 | 3725 | 3760 | 3725 | 17851 |
| 609 | 20230607 | 091500 | 829438685 | 3725 | 3710 | 3725 | 3705 | 5891 |
| 610 | 20230607 | 091400 | 807554240 | 3710 | 3720 | 3720 | 3710 | 2452 |
| 611 | 20230607 | 091300 | 798436760 | 3720 | 3680 | 3720 | 3680 | 8313 |
| 612 | 20230607 | 091200 | 767683535 | 3680 | 3685 | 3685 | 3675 | 9539 |
| 613 | 20230607 | 091100 | 732556435 | 3685 | 3685 | 3685 | 3675 | 9578 |
| 614 | 20230607 | 091000 | 697293265 | 3680 | 3700 | 3705 | 3680 | 30433 |
| 615 | 20230607 | 090900 | 584837175 | 3705 | 3705 | 3705 | 3700 | 3944 |
| 616 | 20230607 | 090800 | 570238485 | 3705 | 3710 | 3710 | 3705 | 9576 |
| 617 | 20230607 | 090700 | 534741295 | 3710 | 3715 | 3715 | 3710 | 6704 |
| 618 | 20230607 | 090600 | 509859965 | 3715 | 3720 | 3720 | 3715 | 9609 |
| 619 | 20230607 | 090500 | 474149520 | 3725 | 3715 | 3725 | 3715 | 10706 |
| 620 | 20230607 | 090400 | 434327940 | 3715 | 3710 | 3725 | 3710 | 10784 |
| 621 | 20230607 | 090300 | 394265095 | 3710 | 3705 | 3710 | 3705 | 9165 |
| 622 | 20230607 | 090200 | 360277010 | 3705 | 3730 | 3730 | 3705 | 14386 |
| 623 | 20230607 | 090100 | 306739350 | 3735 | 3765 | 3775 | 3735 | 49749 |
| 624 | 20230607 | 090000 | 120163680 | 3775 | 3755 | 3785 | 3755 | 31966 |