29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 25007 |
| 3 | 20230613 | 185200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20230613 | 185100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20230613 | 185000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20230613 | 184900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20230613 | 184800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20230613 | 184700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20230613 | 184600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20230613 | 184500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20230613 | 184400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20230613 | 184300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20230613 | 184200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20230613 | 184100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20230613 | 184000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20230613 | 183900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20230613 | 183800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20230613 | 183700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20230613 | 183600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20230613 | 183500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20230613 | 183400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20230613 | 183300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20230613 | 183200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20230613 | 183100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20230613 | 183000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20230613 | 182900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20230613 | 182800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20230613 | 182700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20230613 | 182600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20230613 | 182500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20230613 | 182400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20230613 | 182300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 25007 |
| 33 | 20230613 | 182200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20230613 | 182100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20230613 | 182000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20230613 | 181900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20230613 | 181800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20230613 | 181700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20230613 | 181600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20230613 | 181500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20230613 | 181400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20230613 | 181300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20230613 | 181200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20230613 | 181100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20230613 | 181000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20230613 | 180900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20230613 | 180800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20230613 | 180700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20230613 | 180600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20230613 | 180500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20230613 | 180400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20230613 | 180300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20230613 | 180200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20230613 | 180100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20230613 | 180000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20230613 | 175900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20230613 | 175800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20230613 | 175700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20230613 | 175600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20230613 | 175500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20230613 | 175400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20230613 | 175300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 25007 |
| 63 | 20230613 | 175200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20230613 | 175100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20230613 | 175000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20230613 | 174900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20230613 | 174800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20230613 | 174700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20230613 | 174600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20230613 | 174500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20230613 | 174400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20230613 | 174300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20230613 | 174200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20230613 | 174100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20230613 | 174000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20230613 | 173900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20230613 | 173800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20230613 | 173700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20230613 | 173600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20230613 | 173500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20230613 | 173400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20230613 | 173300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20230613 | 173200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20230613 | 173100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20230613 | 173000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20230613 | 172900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20230613 | 172800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20230613 | 172700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20230613 | 172600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20230613 | 172500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20230613 | 172400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20230613 | 172300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 25007 |
| 93 | 20230613 | 172200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20230613 | 172100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20230613 | 172000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20230613 | 171900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20230613 | 171800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20230613 | 171700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20230613 | 171600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20230613 | 171500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20230613 | 171400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20230613 | 171300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20230613 | 171200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20230613 | 171100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20230613 | 171000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20230613 | 170900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20230613 | 170800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20230613 | 170700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20230613 | 170600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20230613 | 170500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20230613 | 170400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20230613 | 170300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20230613 | 170200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20230613 | 170100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20230613 | 170000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20230613 | 165900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20230613 | 165800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20230613 | 165700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20230613 | 165600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20230613 | 165500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20230613 | 165400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20230613 | 165300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 25007 |
| 123 | 20230613 | 165200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20230613 | 165100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20230613 | 165000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20230613 | 164900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20230613 | 164800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20230613 | 164700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20230613 | 164600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20230613 | 164500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20230613 | 164400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20230613 | 164300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20230613 | 164200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20230613 | 164100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20230613 | 164000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20230613 | 163900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20230613 | 163800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20230613 | 163700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20230613 | 163600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20230613 | 163500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20230613 | 163400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20230613 | 163300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20230613 | 163200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20230613 | 163100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20230613 | 163000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20230613 | 162900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20230613 | 162800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20230613 | 162700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20230613 | 162600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20230613 | 162500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20230613 | 162400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20230613 | 162300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 25007 |
| 153 | 20230613 | 162200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20230613 | 162100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20230613 | 162000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20230613 | 161900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20230613 | 161800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20230613 | 161700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20230613 | 161600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20230613 | 161500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20230613 | 161400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20230613 | 161300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20230613 | 161200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20230613 | 161100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20230613 | 161000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20230613 | 160900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20230613 | 160800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20230613 | 160700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20230613 | 160600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20230613 | 160500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20230613 | 160400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20230613 | 160300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20230613 | 160200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20230613 | 160100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20230613 | 160000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20230613 | 155900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20230613 | 155800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20230613 | 155700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20230613 | 155600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20230613 | 155500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20230613 | 155400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20230613 | 155300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 25007 |
| 183 | 20230613 | 155200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20230613 | 155100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20230613 | 155000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20230613 | 154900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20230613 | 154800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20230613 | 154700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20230613 | 154600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20230613 | 154500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20230613 | 154400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20230613 | 154300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20230613 | 154200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20230613 | 154100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20230613 | 154000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20230613 | 153900 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20230613 | 153800 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20230613 | 153700 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20230613 | 153600 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20230613 | 153500 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20230613 | 153400 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20230613 | 153300 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20230613 | 153200 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20230613 | 153100 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20230613 | 153000 | 6457708845 | 3800 | 3800 | 3800 | 3800 | 25007 |
| 206 | 20230613 | 152900 | 6362682245 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20230613 | 152800 | 6362682245 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20230613 | 152700 | 6362682245 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20230613 | 152600 | 6362682245 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20230613 | 152500 | 6362682245 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20230613 | 152400 | 6362682245 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20230613 | 152300 | 6362682245 | 3855 | 3855 | 3855 | 3855 | 0 |
| 213 | 20230613 | 152200 | 6362682245 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20230613 | 152100 | 6362682245 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20230613 | 152000 | 6362682245 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20230613 | 151900 | 6362682245 | 3855 | 3805 | 3855 | 3805 | 6128 |
| 217 | 20230613 | 151800 | 6339252840 | 3805 | 3780 | 3805 | 3780 | 1046 |
| 218 | 20230613 | 151700 | 6335280835 | 3780 | 3800 | 3800 | 3780 | 6217 |
| 219 | 20230613 | 151600 | 6311715610 | 3805 | 3805 | 3810 | 3800 | 943 |
| 220 | 20230613 | 151500 | 6308130070 | 3810 | 3800 | 3810 | 3800 | 865 |
| 221 | 20230613 | 151400 | 6304842910 | 3795 | 3820 | 3820 | 3795 | 5731 |
| 222 | 20230613 | 151300 | 6283032995 | 3820 | 3825 | 3825 | 3815 | 5910 |
| 223 | 20230613 | 151200 | 6260449345 | 3825 | 3835 | 3835 | 3825 | 321 |
| 224 | 20230613 | 151100 | 6259220460 | 3825 | 3835 | 3845 | 3825 | 1152 |
| 225 | 20230613 | 151000 | 6254806220 | 3845 | 3840 | 3845 | 3830 | 6457 |
| 226 | 20230613 | 150900 | 6230068840 | 3840 | 3840 | 3845 | 3840 | 3855 |
| 227 | 20230613 | 150800 | 6215263140 | 3845 | 3850 | 3855 | 3840 | 3965 |
| 228 | 20230613 | 150700 | 6200011670 | 3850 | 3850 | 3860 | 3850 | 4278 |
| 229 | 20230613 | 150600 | 6183519005 | 3850 | 3835 | 3860 | 3835 | 8102 |
| 230 | 20230613 | 150500 | 6152336880 | 3840 | 3830 | 3840 | 3830 | 1159 |
| 231 | 20230613 | 150400 | 6147888865 | 3830 | 3840 | 3840 | 3830 | 5917 |
| 232 | 20230613 | 150300 | 6125218680 | 3840 | 3840 | 3840 | 3840 | 75 |
| 233 | 20230613 | 150200 | 6124930680 | 3840 | 3840 | 3840 | 3835 | 905 |
| 234 | 20230613 | 150100 | 6121457245 | 3845 | 3835 | 3845 | 3835 | 5616 |
| 235 | 20230613 | 150000 | 6099886785 | 3835 | 3845 | 3850 | 3835 | 10249 |
| 236 | 20230613 | 145900 | 6060527960 | 3840 | 3845 | 3855 | 3840 | 9279 |
| 237 | 20230613 | 145800 | 6024845620 | 3845 | 3855 | 3865 | 3840 | 14781 |
| 238 | 20230613 | 145700 | 5967876600 | 3855 | 3835 | 3855 | 3835 | 14913 |
| 239 | 20230613 | 145600 | 5910509325 | 3830 | 3825 | 3840 | 3825 | 7916 |
| 240 | 20230613 | 145500 | 5880186825 | 3825 | 3810 | 3825 | 3810 | 1897 |
| 241 | 20230613 | 145400 | 5872945485 | 3810 | 3785 | 3810 | 3770 | 4505 |
| 242 | 20230613 | 145300 | 5855860665 | 3785 | 3775 | 3785 | 3775 | 415 |
| 243 | 20230613 | 145200 | 5854292750 | 3775 | 3780 | 3780 | 3775 | 1567 |
| 244 | 20230613 | 145100 | 5848377195 | 3770 | 3780 | 3780 | 3765 | 684 |
| 245 | 20230613 | 145000 | 5845801735 | 3785 | 3770 | 3785 | 3770 | 123 |
| 246 | 20230613 | 144900 | 5845337645 | 3780 | 3770 | 3785 | 3770 | 830 |
| 247 | 20230613 | 144800 | 5842202250 | 3765 | 3785 | 3785 | 3765 | 971 |
| 248 | 20230613 | 144700 | 5838542860 | 3785 | 3765 | 3785 | 3765 | 53 |
| 249 | 20230613 | 144600 | 5838342985 | 3765 | 3775 | 3785 | 3765 | 4543 |
| 250 | 20230613 | 144500 | 5821228260 | 3775 | 3775 | 3785 | 3775 | 704 |
| 251 | 20230613 | 144400 | 5818570485 | 3785 | 3785 | 3785 | 3785 | 50 |
| 252 | 20230613 | 144300 | 5818381235 | 3785 | 3770 | 3785 | 3770 | 270 |
| 253 | 20230613 | 144200 | 5817362525 | 3770 | 3770 | 3785 | 3770 | 148 |
| 254 | 20230613 | 144100 | 5816804015 | 3790 | 3775 | 3795 | 3770 | 1811 |
| 255 | 20230613 | 144000 | 5809967380 | 3780 | 3790 | 3790 | 3780 | 635 |
| 256 | 20230613 | 143900 | 5807567050 | 3795 | 3785 | 3795 | 3780 | 202 |
| 257 | 20230613 | 143800 | 5806803215 | 3800 | 3800 | 3800 | 3800 | 10 |
| 258 | 20230613 | 143700 | 5806765215 | 3780 | 3790 | 3790 | 3780 | 272 |
| 259 | 20230613 | 143600 | 5805735685 | 3800 | 3790 | 3800 | 3780 | 42 |
| 260 | 20230613 | 143500 | 5805576410 | 3785 | 3790 | 3805 | 3785 | 1199 |
| 261 | 20230613 | 143400 | 5801028700 | 3790 | 3790 | 3795 | 3790 | 130 |
| 262 | 20230613 | 143300 | 5800535950 | 3775 | 3785 | 3790 | 3775 | 2463 |
| 263 | 20230613 | 143200 | 5791232780 | 3780 | 3800 | 3800 | 3780 | 436 |
| 264 | 20230613 | 143100 | 5789583940 | 3795 | 3800 | 3800 | 3785 | 569 |
| 265 | 20230613 | 143000 | 5787424810 | 3805 | 3805 | 3805 | 3785 | 90 |
| 266 | 20230613 | 142900 | 5787083900 | 3805 | 3805 | 3805 | 3785 | 150 |
| 267 | 20230613 | 142800 | 5786515710 | 3805 | 3800 | 3810 | 3780 | 3027 |
| 268 | 20230613 | 142700 | 5775070265 | 3780 | 3805 | 3810 | 3775 | 219 |
| 269 | 20230613 | 142600 | 5774239945 | 3810 | 3795 | 3810 | 3775 | 4033 |
| 270 | 20230613 | 142500 | 5758961250 | 3795 | 3800 | 3800 | 3795 | 881 |
| 271 | 20230613 | 142400 | 5755613870 | 3800 | 3815 | 3815 | 3800 | 2109 |
| 272 | 20230613 | 142300 | 5747599505 | 3815 | 3800 | 3815 | 3800 | 812 |
| 273 | 20230613 | 142200 | 5744513870 | 3800 | 3815 | 3815 | 3800 | 388 |
| 274 | 20230613 | 142100 | 5743039140 | 3815 | 3810 | 3815 | 3800 | 1496 |
| 275 | 20230613 | 142000 | 5737340300 | 3810 | 3810 | 3815 | 3810 | 298 |
| 276 | 20230613 | 141900 | 5736204805 | 3805 | 3795 | 3805 | 3780 | 2151 |
| 277 | 20230613 | 141800 | 5728043195 | 3780 | 3800 | 3800 | 3780 | 2395 |
| 278 | 20230613 | 141700 | 5718952960 | 3800 | 3815 | 3815 | 3785 | 2193 |
| 279 | 20230613 | 141600 | 5710642445 | 3815 | 3815 | 3815 | 3795 | 274 |
| 280 | 20230613 | 141500 | 5709602135 | 3815 | 3785 | 3820 | 3785 | 1657 |
| 281 | 20230613 | 141400 | 5703306800 | 3785 | 3800 | 3815 | 3780 | 2676 |
| 282 | 20230613 | 141300 | 5693162805 | 3795 | 3805 | 3815 | 3795 | 1725 |
| 283 | 20230613 | 141200 | 5686607740 | 3805 | 3820 | 3820 | 3805 | 1984 |
| 284 | 20230613 | 141100 | 5679054120 | 3820 | 3825 | 3825 | 3810 | 3792 |
| 285 | 20230613 | 141000 | 5664587580 | 3820 | 3830 | 3830 | 3820 | 3858 |
| 286 | 20230613 | 140900 | 5649841945 | 3825 | 3820 | 3825 | 3815 | 5903 |
| 287 | 20230613 | 140800 | 5627283385 | 3820 | 3800 | 3820 | 3800 | 2508 |
| 288 | 20230613 | 140700 | 5617732775 | 3805 | 3805 | 3805 | 3800 | 421 |
| 289 | 20230613 | 140600 | 5616132110 | 3805 | 3795 | 3810 | 3790 | 1839 |
| 290 | 20230613 | 140500 | 5609137450 | 3800 | 3790 | 3800 | 3780 | 634 |
| 291 | 20230613 | 140400 | 5606732065 | 3790 | 3795 | 3795 | 3785 | 2811 |
| 292 | 20230613 | 140300 | 5596079140 | 3795 | 3790 | 3795 | 3780 | 1523 |
| 293 | 20230613 | 140200 | 5590301175 | 3790 | 3785 | 3790 | 3775 | 828 |
| 294 | 20230613 | 140100 | 5587169475 | 3785 | 3775 | 3785 | 3765 | 300 |
| 295 | 20230613 | 140000 | 5586038145 | 3780 | 3770 | 3780 | 3750 | 16882 |
| 296 | 20230613 | 135900 | 5522563545 | 3770 | 3775 | 3790 | 3770 | 3376 |
| 297 | 20230613 | 135800 | 5509811610 | 3780 | 3775 | 3780 | 3760 | 10506 |
| 298 | 20230613 | 135700 | 5470249850 | 3775 | 3780 | 3780 | 3770 | 1751 |
| 299 | 20230613 | 135600 | 5463646695 | 3780 | 3770 | 3790 | 3760 | 8785 |
| 300 | 20230613 | 135500 | 5430563590 | 3770 | 3790 | 3800 | 3770 | 16831 |
| 301 | 20230613 | 135400 | 5366877530 | 3790 | 3820 | 3820 | 3790 | 12562 |
| 302 | 20230613 | 135300 | 5319167285 | 3805 | 3810 | 3825 | 3805 | 2380 |
| 303 | 20230613 | 135200 | 5310102715 | 3810 | 3810 | 3825 | 3805 | 6709 |
| 304 | 20230613 | 135100 | 5284539775 | 3810 | 3830 | 3830 | 3810 | 3850 |
| 305 | 20230613 | 135000 | 5269847945 | 3835 | 3835 | 3845 | 3805 | 6358 |
| 306 | 20230613 | 134900 | 5245504960 | 3835 | 3825 | 3840 | 3805 | 6986 |
| 307 | 20230613 | 134800 | 5218742020 | 3825 | 3810 | 3825 | 3795 | 7678 |
| 308 | 20230613 | 134700 | 5189484080 | 3810 | 3825 | 3835 | 3785 | 28193 |
| 309 | 20230613 | 134600 | 5082299755 | 3825 | 3855 | 3865 | 3825 | 32252 |
| 310 | 20230613 | 134500 | 4958309555 | 3865 | 3870 | 3880 | 3850 | 21671 |
| 311 | 20230613 | 134400 | 4874683170 | 3880 | 3855 | 3895 | 3850 | 28735 |
| 312 | 20230613 | 134300 | 4763525370 | 3855 | 3905 | 3910 | 3855 | 39152 |
| 313 | 20230613 | 134200 | 4611452220 | 3905 | 3920 | 3920 | 3885 | 21458 |
| 314 | 20230613 | 134100 | 4527753675 | 3895 | 3910 | 3925 | 3850 | 80550 |
| 315 | 20230613 | 134000 | 4214491685 | 3910 | 3985 | 4050 | 3865 | 179163 |
| 316 | 20230613 | 133900 | 3505577805 | 3985 | 4035 | 4050 | 3945 | 173704 |
| 317 | 20230613 | 133800 | 2811783960 | 4035 | 3795 | 4035 | 3785 | 311161 |
| 318 | 20230613 | 133700 | 1589079805 | 3805 | 3670 | 3840 | 3670 | 42395 |
| 319 | 20230613 | 133600 | 1428866905 | 3670 | 3665 | 3670 | 3665 | 1522 |
| 320 | 20230613 | 133500 | 1423282325 | 3665 | 3665 | 3665 | 3660 | 59 |
| 321 | 20230613 | 133400 | 1423066305 | 3665 | 3650 | 3665 | 3645 | 7 |
| 322 | 20230613 | 133300 | 1423040745 | 3670 | 3665 | 3670 | 3665 | 21 |
| 323 | 20230613 | 133200 | 1422963690 | 3660 | 3660 | 3660 | 3660 | 10 |
| 324 | 20230613 | 133100 | 1422927090 | 3660 | 3670 | 3670 | 3650 | 37 |
| 325 | 20230613 | 133000 | 1422791850 | 3655 | 3670 | 3670 | 3655 | 65 |
| 326 | 20230613 | 132900 | 1422554050 | 3670 | 3650 | 3670 | 3650 | 233 |
| 327 | 20230613 | 132800 | 1421701625 | 3665 | 3665 | 3665 | 3665 | 0 |
| 328 | 20230613 | 132700 | 1421701625 | 3665 | 3670 | 3670 | 3650 | 705 |
| 329 | 20230613 | 132600 | 1419128030 | 3670 | 3655 | 3670 | 3655 | 153 |
| 330 | 20230613 | 132500 | 1418568785 | 3655 | 3650 | 3655 | 3650 | 2 |
| 331 | 20230613 | 132400 | 1418561480 | 3645 | 3645 | 3645 | 3645 | 1 |
| 332 | 20230613 | 132300 | 1418557835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 333 | 20230613 | 132200 | 1418557835 | 3650 | 3645 | 3650 | 3645 | 54 |
| 334 | 20230613 | 132100 | 1418361000 | 3645 | 3645 | 3645 | 3645 | 110 |
| 335 | 20230613 | 132000 | 1417960050 | 3640 | 3640 | 3640 | 3640 | 0 |
| 336 | 20230613 | 131900 | 1417960050 | 3640 | 3645 | 3645 | 3640 | 537 |
| 337 | 20230613 | 131800 | 1416004995 | 3640 | 3650 | 3650 | 3640 | 1126 |
| 338 | 20230613 | 131700 | 1411903660 | 3650 | 3650 | 3650 | 3650 | 420 |
| 339 | 20230613 | 131600 | 1410370660 | 3655 | 3655 | 3655 | 3655 | 1 |
| 340 | 20230613 | 131500 | 1410367005 | 3655 | 3655 | 3655 | 3655 | 1334 |
| 341 | 20230613 | 131400 | 1405491235 | 3655 | 3655 | 3655 | 3645 | 1293 |
| 342 | 20230613 | 131300 | 1400772295 | 3660 | 3655 | 3660 | 3655 | 1854 |
| 343 | 20230613 | 131200 | 1393994400 | 3675 | 3655 | 3675 | 3650 | 6358 |
| 344 | 20230613 | 131100 | 1370764680 | 3660 | 3660 | 3660 | 3660 | 1946 |
| 345 | 20230613 | 131000 | 1363642320 | 3660 | 3660 | 3660 | 3660 | 1001 |
| 346 | 20230613 | 130900 | 1359978660 | 3660 | 3670 | 3670 | 3660 | 679 |
| 347 | 20230613 | 130800 | 1357493500 | 3680 | 3680 | 3680 | 3680 | 0 |
| 348 | 20230613 | 130700 | 1357493500 | 3680 | 3680 | 3680 | 3680 | 0 |
| 349 | 20230613 | 130600 | 1357493500 | 3680 | 3670 | 3680 | 3665 | 421 |
| 350 | 20230613 | 130500 | 1355949770 | 3665 | 3665 | 3665 | 3665 | 0 |
| 351 | 20230613 | 130400 | 1355949770 | 3665 | 3680 | 3680 | 3665 | 5322 |
| 352 | 20230613 | 130300 | 1336424140 | 3690 | 3690 | 3690 | 3690 | 0 |
| 353 | 20230613 | 130200 | 1336424140 | 3690 | 3690 | 3690 | 3690 | 100 |
| 354 | 20230613 | 130100 | 1336055140 | 3690 | 3690 | 3690 | 3690 | 2 |
| 355 | 20230613 | 130000 | 1336047760 | 3690 | 3685 | 3690 | 3680 | 15 |
| 356 | 20230613 | 125900 | 1335992535 | 3675 | 3675 | 3675 | 3675 | 13 |
| 357 | 20230613 | 125800 | 1335944760 | 3675 | 3685 | 3685 | 3675 | 3033 |
| 358 | 20230613 | 125700 | 1324780980 | 3685 | 3685 | 3685 | 3685 | 5 |
| 359 | 20230613 | 125600 | 1324762555 | 3690 | 3690 | 3690 | 3690 | 0 |
| 360 | 20230613 | 125500 | 1324762555 | 3690 | 3690 | 3690 | 3690 | 1 |
| 361 | 20230613 | 125400 | 1324758865 | 3690 | 3690 | 3690 | 3690 | 357 |
| 362 | 20230613 | 125300 | 1323441535 | 3690 | 3690 | 3690 | 3690 | 0 |
| 363 | 20230613 | 125200 | 1323441535 | 3690 | 3695 | 3695 | 3690 | 21 |
| 364 | 20230613 | 125100 | 1323363945 | 3695 | 3695 | 3695 | 3695 | 1 |
| 365 | 20230613 | 125000 | 1323360250 | 3690 | 3690 | 3690 | 3690 | 0 |
| 366 | 20230613 | 124900 | 1323360250 | 3690 | 3690 | 3690 | 3690 | 0 |
| 367 | 20230613 | 124800 | 1323360250 | 3690 | 3690 | 3690 | 3690 | 372 |
| 368 | 20230613 | 124700 | 1321987570 | 3690 | 3690 | 3690 | 3685 | 1028 |
| 369 | 20230613 | 124600 | 1318194260 | 3690 | 3690 | 3690 | 3690 | 0 |
| 370 | 20230613 | 124500 | 1318194260 | 3690 | 3690 | 3690 | 3690 | 1 |
| 371 | 20230613 | 124400 | 1318190570 | 3690 | 3690 | 3690 | 3690 | 12 |
| 372 | 20230613 | 124300 | 1318146290 | 3680 | 3680 | 3680 | 3680 | 55 |
| 373 | 20230613 | 124200 | 1317943890 | 3680 | 3680 | 3680 | 3680 | 157 |
| 374 | 20230613 | 124100 | 1317366130 | 3680 | 3680 | 3680 | 3680 | 500 |
| 375 | 20230613 | 124000 | 1315526130 | 3680 | 3675 | 3680 | 3675 | 665 |
| 376 | 20230613 | 123900 | 1313082145 | 3680 | 3680 | 3680 | 3680 | 0 |
| 377 | 20230613 | 123800 | 1313082145 | 3680 | 3680 | 3680 | 3680 | 0 |
| 378 | 20230613 | 123700 | 1313082145 | 3680 | 3680 | 3680 | 3680 | 0 |
| 379 | 20230613 | 123600 | 1313082145 | 3680 | 3680 | 3680 | 3680 | 0 |
| 380 | 20230613 | 123500 | 1313082145 | 3680 | 3680 | 3680 | 3680 | 0 |
| 381 | 20230613 | 123400 | 1313082145 | 3680 | 3680 | 3680 | 3680 | 4 |
| 382 | 20230613 | 123300 | 1313067425 | 3685 | 3685 | 3685 | 3685 | 312 |
| 383 | 20230613 | 123200 | 1311917705 | 3680 | 3680 | 3680 | 3680 | 1894 |
| 384 | 20230613 | 123100 | 1304947785 | 3685 | 3685 | 3685 | 3685 | 0 |
| 385 | 20230613 | 123000 | 1304947785 | 3685 | 3685 | 3685 | 3685 | 0 |
| 386 | 20230613 | 122900 | 1304947785 | 3685 | 3685 | 3685 | 3685 | 0 |
| 387 | 20230613 | 122800 | 1304947785 | 3685 | 3685 | 3685 | 3685 | 1 |
| 388 | 20230613 | 122700 | 1304944100 | 3680 | 3680 | 3680 | 3680 | 23 |
| 389 | 20230613 | 122600 | 1304859460 | 3685 | 3685 | 3685 | 3685 | 30 |
| 390 | 20230613 | 122500 | 1304748910 | 3685 | 3685 | 3685 | 3685 | 0 |
| 391 | 20230613 | 122400 | 1304748910 | 3685 | 3685 | 3685 | 3685 | 325 |
| 392 | 20230613 | 122300 | 1303551285 | 3685 | 3685 | 3685 | 3685 | 65 |
| 393 | 20230613 | 122200 | 1303311760 | 3685 | 3685 | 3685 | 3685 | 363 |
| 394 | 20230613 | 122100 | 1301974105 | 3680 | 3685 | 3685 | 3680 | 1222 |
| 395 | 20230613 | 122000 | 1297473825 | 3690 | 3690 | 3690 | 3690 | 82 |
| 396 | 20230613 | 121900 | 1297171245 | 3690 | 3690 | 3690 | 3690 | 0 |
| 397 | 20230613 | 121800 | 1297171245 | 3690 | 3690 | 3690 | 3690 | 50 |
| 398 | 20230613 | 121700 | 1296986745 | 3690 | 3690 | 3690 | 3690 | 1 |
| 399 | 20230613 | 121600 | 1296983055 | 3685 | 3690 | 3690 | 3685 | 159 |
| 400 | 20230613 | 121500 | 1296396890 | 3690 | 3690 | 3690 | 3685 | 6 |
| 401 | 20230613 | 121400 | 1296374755 | 3690 | 3690 | 3690 | 3690 | 0 |
| 402 | 20230613 | 121300 | 1296374755 | 3690 | 3685 | 3690 | 3685 | 397 |
| 403 | 20230613 | 121200 | 1294911805 | 3685 | 3680 | 3685 | 3680 | 939 |
| 404 | 20230613 | 121100 | 1291452890 | 3680 | 3680 | 3680 | 3680 | 609 |
| 405 | 20230613 | 121000 | 1289211770 | 3685 | 3685 | 3685 | 3685 | 1 |
| 406 | 20230613 | 120900 | 1289208085 | 3685 | 3685 | 3685 | 3685 | 1 |
| 407 | 20230613 | 120800 | 1289204400 | 3680 | 3685 | 3685 | 3680 | 39 |
| 408 | 20230613 | 120700 | 1289060825 | 3690 | 3690 | 3690 | 3690 | 1 |
| 409 | 20230613 | 120600 | 1289057135 | 3690 | 3695 | 3695 | 3690 | 19 |
| 410 | 20230613 | 120500 | 1288987015 | 3695 | 3695 | 3695 | 3695 | 0 |
| 411 | 20230613 | 120400 | 1288987015 | 3695 | 3695 | 3695 | 3695 | 343 |
| 412 | 20230613 | 120300 | 1287719630 | 3695 | 3690 | 3695 | 3690 | 158 |
| 413 | 20230613 | 120200 | 1287136435 | 3680 | 3680 | 3680 | 3680 | 0 |
| 414 | 20230613 | 120100 | 1287136435 | 3680 | 3680 | 3680 | 3675 | 483 |
| 415 | 20230613 | 120000 | 1285360135 | 3680 | 3680 | 3680 | 3680 | 20 |
| 416 | 20230613 | 115900 | 1285286535 | 3680 | 3680 | 3680 | 3675 | 764 |
| 417 | 20230613 | 115800 | 1282475125 | 3680 | 3680 | 3680 | 3680 | 0 |
| 418 | 20230613 | 115700 | 1282475125 | 3680 | 3680 | 3680 | 3680 | 50 |
| 419 | 20230613 | 115600 | 1282291125 | 3680 | 3680 | 3680 | 3680 | 2 |
| 420 | 20230613 | 115500 | 1282283765 | 3680 | 3680 | 3680 | 3680 | 0 |
| 421 | 20230613 | 115400 | 1282283765 | 3680 | 3680 | 3680 | 3680 | 5 |
| 422 | 20230613 | 115300 | 1282265365 | 3680 | 3690 | 3690 | 3680 | 1371 |
| 423 | 20230613 | 115200 | 1277214125 | 3690 | 3705 | 3705 | 3690 | 97 |
| 424 | 20230613 | 115100 | 1276855080 | 3705 | 3695 | 3705 | 3695 | 9 |
| 425 | 20230613 | 115000 | 1276821805 | 3695 | 3695 | 3695 | 3695 | 185 |
| 426 | 20230613 | 114900 | 1276138230 | 3695 | 3695 | 3695 | 3695 | 0 |
| 427 | 20230613 | 114800 | 1276138230 | 3695 | 3695 | 3695 | 3695 | 131 |
| 428 | 20230613 | 114700 | 1275654185 | 3700 | 3700 | 3700 | 3700 | 250 |
| 429 | 20230613 | 114600 | 1274729185 | 3695 | 3695 | 3695 | 3695 | 1406 |
| 430 | 20230613 | 114500 | 1269534015 | 3695 | 3695 | 3695 | 3695 | 43 |
| 431 | 20230613 | 114400 | 1269375130 | 3695 | 3695 | 3695 | 3695 | 20 |
| 432 | 20230613 | 114300 | 1269301230 | 3695 | 3690 | 3695 | 3690 | 970 |
| 433 | 20230613 | 114200 | 1265721920 | 3690 | 3685 | 3690 | 3685 | 96 |
| 434 | 20230613 | 114100 | 1265368155 | 3680 | 3685 | 3685 | 3680 | 837 |
| 435 | 20230613 | 114000 | 1262283920 | 3690 | 3690 | 3690 | 3690 | 92 |
| 436 | 20230613 | 113900 | 1261944440 | 3685 | 3690 | 3690 | 3680 | 855 |
| 437 | 20230613 | 113800 | 1258794155 | 3690 | 3690 | 3690 | 3685 | 1042 |
| 438 | 20230613 | 113700 | 1254949825 | 3690 | 3690 | 3690 | 3690 | 0 |
| 439 | 20230613 | 113600 | 1254949825 | 3690 | 3690 | 3690 | 3690 | 0 |
| 440 | 20230613 | 113500 | 1254949825 | 3690 | 3690 | 3690 | 3690 | 5 |
| 441 | 20230613 | 113400 | 1254931375 | 3695 | 3695 | 3695 | 3695 | 0 |
| 442 | 20230613 | 113300 | 1254931375 | 3695 | 3685 | 3695 | 3685 | 73 |
| 443 | 20230613 | 113200 | 1254661670 | 3690 | 3690 | 3690 | 3690 | 0 |
| 444 | 20230613 | 113100 | 1254661670 | 3690 | 3690 | 3690 | 3690 | 0 |
| 445 | 20230613 | 113000 | 1254661670 | 3690 | 3690 | 3690 | 3690 | 19 |
| 446 | 20230613 | 112900 | 1254591560 | 3695 | 3695 | 3695 | 3695 | 5 |
| 447 | 20230613 | 112800 | 1254573085 | 3695 | 3695 | 3695 | 3695 | 314 |
| 448 | 20230613 | 112700 | 1253412855 | 3700 | 3700 | 3700 | 3700 | 0 |
| 449 | 20230613 | 112600 | 1253412855 | 3700 | 3700 | 3700 | 3700 | 103 |
| 450 | 20230613 | 112500 | 1253031755 | 3700 | 3700 | 3700 | 3700 | 30 |
| 451 | 20230613 | 112400 | 1252920755 | 3700 | 3700 | 3700 | 3700 | 3194 |
| 452 | 20230613 | 112300 | 1241102955 | 3700 | 3700 | 3700 | 3700 | 180 |
| 453 | 20230613 | 112200 | 1240436955 | 3700 | 3700 | 3700 | 3700 | 5 |
| 454 | 20230613 | 112100 | 1240418455 | 3700 | 3700 | 3700 | 3700 | 708 |
| 455 | 20230613 | 112000 | 1237798855 | 3695 | 3685 | 3695 | 3685 | 4440 |
| 456 | 20230613 | 111900 | 1221435925 | 3685 | 3670 | 3685 | 3670 | 901 |
| 457 | 20230613 | 111800 | 1218117755 | 3670 | 3670 | 3680 | 3665 | 3143 |
| 458 | 20230613 | 111700 | 1206587810 | 3665 | 3670 | 3670 | 3665 | 1575 |
| 459 | 20230613 | 111600 | 1200811265 | 3680 | 3680 | 3680 | 3680 | 50 |
| 460 | 20230613 | 111500 | 1200627265 | 3680 | 3680 | 3680 | 3680 | 100 |
| 461 | 20230613 | 111400 | 1200259265 | 3680 | 3675 | 3680 | 3670 | 419 |
| 462 | 20230613 | 111300 | 1198719010 | 3680 | 3670 | 3685 | 3670 | 501 |
| 463 | 20230613 | 111200 | 1196877830 | 3685 | 3675 | 3690 | 3665 | 1629 |
| 464 | 20230613 | 111100 | 1190893335 | 3695 | 3685 | 3695 | 3670 | 2393 |
| 465 | 20230613 | 111000 | 1182102895 | 3695 | 3695 | 3695 | 3695 | 100 |
| 466 | 20230613 | 110900 | 1181733395 | 3695 | 3690 | 3695 | 3690 | 334 |
| 467 | 20230613 | 110800 | 1180500885 | 3695 | 3695 | 3695 | 3695 | 50 |
| 468 | 20230613 | 110700 | 1180316135 | 3695 | 3675 | 3695 | 3675 | 1069 |
| 469 | 20230613 | 110600 | 1176387440 | 3695 | 3685 | 3695 | 3670 | 6086 |
| 470 | 20230613 | 110500 | 1154033200 | 3695 | 3695 | 3695 | 3695 | 10 |
| 471 | 20230613 | 110400 | 1153996250 | 3690 | 3680 | 3690 | 3680 | 528 |
| 472 | 20230613 | 110300 | 1152047940 | 3690 | 3690 | 3690 | 3690 | 1 |
| 473 | 20230613 | 110200 | 1152044250 | 3690 | 3675 | 3690 | 3675 | 41 |
| 474 | 20230613 | 110100 | 1151893560 | 3695 | 3695 | 3695 | 3695 | 0 |
| 475 | 20230613 | 110000 | 1151893560 | 3695 | 3670 | 3695 | 3665 | 3036 |
| 476 | 20230613 | 105900 | 1140755980 | 3695 | 3675 | 3695 | 3665 | 3096 |
| 477 | 20230613 | 105800 | 1129386745 | 3695 | 3690 | 3695 | 3690 | 103 |
| 478 | 20230613 | 105700 | 1129006660 | 3690 | 3695 | 3695 | 3680 | 3557 |
| 479 | 20230613 | 105600 | 1115914870 | 3680 | 3695 | 3695 | 3680 | 1706 |
| 480 | 20230613 | 105500 | 1109636700 | 3680 | 3680 | 3680 | 3680 | 267 |
| 481 | 20230613 | 105400 | 1108654140 | 3695 | 3695 | 3695 | 3690 | 1101 |
| 482 | 20230613 | 105300 | 1104590945 | 3695 | 3685 | 3695 | 3685 | 897 |
| 483 | 20230613 | 105200 | 1101279040 | 3685 | 3690 | 3695 | 3685 | 103 |
| 484 | 20230613 | 105100 | 1100898840 | 3700 | 3700 | 3710 | 3700 | 7 |
| 485 | 20230613 | 105000 | 1100872930 | 3715 | 3695 | 3715 | 3695 | 7 |
| 486 | 20230613 | 104900 | 1100847005 | 3695 | 3715 | 3715 | 3695 | 5 |
| 487 | 20230613 | 104800 | 1100828470 | 3695 | 3700 | 3700 | 3695 | 200 |
| 488 | 20230613 | 104700 | 1100089095 | 3715 | 3700 | 3715 | 3700 | 7 |
| 489 | 20230613 | 104600 | 1100063105 | 3720 | 3700 | 3720 | 3700 | 403 |
| 490 | 20230613 | 104500 | 1098571905 | 3720 | 3675 | 3720 | 3665 | 4075 |
| 491 | 20230613 | 104400 | 1083552455 | 3675 | 3675 | 3675 | 3665 | 2281 |
| 492 | 20230613 | 104300 | 1075182995 | 3675 | 3670 | 3675 | 3670 | 62 |
| 493 | 20230613 | 104200 | 1074955220 | 3675 | 3675 | 3680 | 3670 | 1398 |
| 494 | 20230613 | 104100 | 1069821990 | 3680 | 3685 | 3685 | 3675 | 2877 |
| 495 | 20230613 | 104000 | 1059234420 | 3690 | 3705 | 3705 | 3690 | 6518 |
| 496 | 20230613 | 103900 | 1035151120 | 3695 | 3715 | 3715 | 3695 | 2904 |
| 497 | 20230613 | 103800 | 1024388240 | 3715 | 3700 | 3715 | 3700 | 734 |
| 498 | 20230613 | 103700 | 1021672425 | 3700 | 3700 | 3700 | 3690 | 232 |
| 499 | 20230613 | 103600 | 1020816225 | 3710 | 3705 | 3710 | 3705 | 614 |
| 500 | 20230613 | 103500 | 1018540985 | 3710 | 3710 | 3710 | 3710 | 1121 |
| 501 | 20230613 | 103400 | 1014382075 | 3690 | 3690 | 3710 | 3690 | 1105 |
| 502 | 20230613 | 103300 | 1010304565 | 3710 | 3710 | 3710 | 3700 | 25 |
| 503 | 20230613 | 103200 | 1010212015 | 3710 | 3700 | 3710 | 3690 | 5111 |
| 504 | 20230613 | 103100 | 991326065 | 3730 | 3725 | 3730 | 3695 | 6920 |
| 505 | 20230613 | 103000 | 965679480 | 3730 | 3730 | 3730 | 3730 | 0 |
| 506 | 20230613 | 102900 | 965679480 | 3730 | 3730 | 3730 | 3730 | 0 |
| 507 | 20230613 | 102800 | 965679480 | 3730 | 3710 | 3730 | 3710 | 440 |
| 508 | 20230613 | 102700 | 964047020 | 3710 | 3710 | 3710 | 3705 | 1936 |
| 509 | 20230613 | 102600 | 956869255 | 3730 | 3710 | 3730 | 3710 | 5100 |
| 510 | 20230613 | 102500 | 937857735 | 3725 | 3720 | 3730 | 3710 | 3112 |
| 511 | 20230613 | 102400 | 926311185 | 3730 | 3715 | 3730 | 3710 | 918 |
| 512 | 20230613 | 102300 | 922904870 | 3730 | 3715 | 3730 | 3715 | 2 |
| 513 | 20230613 | 102200 | 922897425 | 3730 | 3725 | 3730 | 3715 | 918 |
| 514 | 20230613 | 102100 | 919486475 | 3715 | 3725 | 3730 | 3715 | 3736 |
| 515 | 20230613 | 102000 | 905601045 | 3725 | 3725 | 3725 | 3720 | 903 |
| 516 | 20230613 | 101900 | 902237375 | 3720 | 3725 | 3730 | 3720 | 5742 |
| 517 | 20230613 | 101800 | 880847170 | 3730 | 3730 | 3740 | 3730 | 839 |
| 518 | 20230613 | 101700 | 877716465 | 3730 | 3730 | 3735 | 3730 | 1256 |
| 519 | 20230613 | 101600 | 873029085 | 3735 | 3735 | 3735 | 3735 | 234 |
| 520 | 20230613 | 101500 | 872155095 | 3750 | 3740 | 3750 | 3735 | 1749 |
| 521 | 20230613 | 101400 | 865621550 | 3755 | 3755 | 3755 | 3755 | 0 |
| 522 | 20230613 | 101300 | 865621550 | 3755 | 3740 | 3755 | 3735 | 3229 |
| 523 | 20230613 | 101200 | 853556020 | 3740 | 3735 | 3755 | 3735 | 371 |
| 524 | 20230613 | 101100 | 852168410 | 3735 | 3740 | 3755 | 3735 | 860 |
| 525 | 20230613 | 101000 | 848955640 | 3755 | 3750 | 3755 | 3740 | 16 |
| 526 | 20230613 | 100900 | 848895620 | 3755 | 3750 | 3755 | 3750 | 60 |
| 527 | 20230613 | 100800 | 848670605 | 3750 | 3740 | 3750 | 3740 | 1211 |
| 528 | 20230613 | 100700 | 844130555 | 3740 | 3740 | 3750 | 3740 | 865 |
| 529 | 20230613 | 100600 | 840895195 | 3750 | 3740 | 3750 | 3740 | 160 |
| 530 | 20230613 | 100500 | 840296245 | 3750 | 3750 | 3750 | 3750 | 5 |
| 531 | 20230613 | 100400 | 840277495 | 3750 | 3750 | 3750 | 3740 | 389 |
| 532 | 20230613 | 100300 | 838819015 | 3750 | 3740 | 3750 | 3740 | 292 |
| 533 | 20230613 | 100200 | 837724835 | 3750 | 3750 | 3750 | 3740 | 35 |
| 534 | 20230613 | 100100 | 837593755 | 3755 | 3745 | 3755 | 3740 | 481 |
| 535 | 20230613 | 100000 | 835794150 | 3755 | 3755 | 3755 | 3755 | 50 |
| 536 | 20230613 | 095900 | 835606400 | 3755 | 3745 | 3755 | 3745 | 80 |
| 537 | 20230613 | 095800 | 835306700 | 3740 | 3745 | 3745 | 3740 | 3049 |
| 538 | 20230613 | 095700 | 823902755 | 3745 | 3745 | 3745 | 3745 | 25 |
| 539 | 20230613 | 095600 | 823809130 | 3760 | 3760 | 3760 | 3760 | 4 |
| 540 | 20230613 | 095500 | 823794090 | 3760 | 3740 | 3760 | 3740 | 52 |
| 541 | 20230613 | 095400 | 823599570 | 3740 | 3755 | 3755 | 3740 | 1718 |
| 542 | 20230613 | 095300 | 817151750 | 3755 | 3740 | 3755 | 3740 | 380 |
| 543 | 20230613 | 095200 | 815730240 | 3755 | 3755 | 3755 | 3740 | 290 |
| 544 | 20230613 | 095100 | 814645325 | 3740 | 3755 | 3760 | 3740 | 530 |
| 545 | 20230613 | 095000 | 812653640 | 3755 | 3755 | 3760 | 3755 | 697 |
| 546 | 20230613 | 094900 | 810036305 | 3755 | 3740 | 3755 | 3740 | 3779 |
| 547 | 20230613 | 094800 | 795894245 | 3740 | 3740 | 3740 | 3730 | 1305 |
| 548 | 20230613 | 094700 | 791022415 | 3740 | 3740 | 3740 | 3740 | 10 |
| 549 | 20230613 | 094600 | 790985015 | 3730 | 3730 | 3730 | 3730 | 2 |
| 550 | 20230613 | 094500 | 790977555 | 3740 | 3730 | 3740 | 3730 | 1214 |
| 551 | 20230613 | 094400 | 786446195 | 3730 | 3740 | 3740 | 3730 | 31 |
| 552 | 20230613 | 094300 | 786330410 | 3735 | 3740 | 3740 | 3730 | 1360 |
| 553 | 20230613 | 094200 | 781250960 | 3740 | 3730 | 3740 | 3730 | 500 |
| 554 | 20230613 | 094100 | 779384960 | 3730 | 3735 | 3735 | 3730 | 523 |
| 555 | 20230613 | 094000 | 777431670 | 3735 | 3735 | 3735 | 3735 | 3 |
| 556 | 20230613 | 093900 | 777420465 | 3735 | 3730 | 3735 | 3730 | 2211 |
| 557 | 20230613 | 093800 | 769171100 | 3735 | 3730 | 3735 | 3730 | 384 |
| 558 | 20230613 | 093700 | 767738610 | 3730 | 3735 | 3745 | 3730 | 932 |
| 559 | 20230613 | 093600 | 764257020 | 3735 | 3745 | 3745 | 3730 | 604 |
| 560 | 20230613 | 093500 | 761998380 | 3740 | 3725 | 3740 | 3725 | 1040 |
| 561 | 20230613 | 093400 | 758111855 | 3735 | 3740 | 3740 | 3735 | 98 |
| 562 | 20230613 | 093300 | 757745770 | 3725 | 3745 | 3745 | 3720 | 4125 |
| 563 | 20230613 | 093200 | 742376175 | 3740 | 3740 | 3745 | 3740 | 2053 |
| 564 | 20230613 | 093100 | 734697950 | 3735 | 3735 | 3735 | 3725 | 620 |
| 565 | 20230613 | 093000 | 732382260 | 3720 | 3720 | 3720 | 3720 | 3712 |
| 566 | 20230613 | 092900 | 718573620 | 3720 | 3715 | 3720 | 3710 | 1648 |
| 567 | 20230613 | 092800 | 712452710 | 3715 | 3735 | 3735 | 3715 | 3917 |
| 568 | 20230613 | 092700 | 697874135 | 3735 | 3740 | 3740 | 3735 | 56 |
| 569 | 20230613 | 092600 | 697664945 | 3740 | 3720 | 3740 | 3715 | 5002 |
| 570 | 20230613 | 092500 | 679073085 | 3735 | 3740 | 3740 | 3715 | 3855 |
| 571 | 20230613 | 092400 | 664734865 | 3740 | 3730 | 3740 | 3720 | 1225 |
| 572 | 20230613 | 092300 | 660168630 | 3740 | 3740 | 3740 | 3730 | 2226 |
| 573 | 20230613 | 092200 | 651858365 | 3740 | 3735 | 3745 | 3735 | 497 |
| 574 | 20230613 | 092100 | 649998535 | 3745 | 3740 | 3745 | 3730 | 5183 |
| 575 | 20230613 | 092000 | 630614735 | 3745 | 3755 | 3755 | 3740 | 6362 |
| 576 | 20230613 | 091900 | 606795090 | 3755 | 3750 | 3755 | 3745 | 2465 |
| 577 | 20230613 | 091800 | 597555905 | 3750 | 3760 | 3760 | 3750 | 3514 |
| 578 | 20230613 | 091700 | 584366250 | 3770 | 3770 | 3770 | 3755 | 2032 |
| 579 | 20230613 | 091600 | 576726230 | 3770 | 3770 | 3775 | 3770 | 830 |
| 580 | 20230613 | 091500 | 573597080 | 3770 | 3780 | 3780 | 3770 | 414 |
| 581 | 20230613 | 091400 | 572034800 | 3790 | 3785 | 3790 | 3770 | 1975 |
| 582 | 20230613 | 091300 | 564560050 | 3790 | 3780 | 3800 | 3780 | 1318 |
| 583 | 20230613 | 091200 | 559564460 | 3780 | 3775 | 3810 | 3770 | 2841 |
| 584 | 20230613 | 091100 | 548818130 | 3775 | 3750 | 3780 | 3750 | 2585 |
| 585 | 20230613 | 091000 | 539079315 | 3750 | 3760 | 3760 | 3750 | 5303 |
| 586 | 20230613 | 090900 | 519163070 | 3755 | 3785 | 3790 | 3755 | 4169 |
| 587 | 20230613 | 090800 | 503451220 | 3800 | 3805 | 3805 | 3770 | 3715 |
| 588 | 20230613 | 090700 | 489374395 | 3805 | 3790 | 3810 | 3785 | 5198 |
| 589 | 20230613 | 090600 | 469650860 | 3790 | 3770 | 3800 | 3760 | 7638 |
| 590 | 20230613 | 090500 | 440858050 | 3770 | 3790 | 3790 | 3770 | 3565 |
| 591 | 20230613 | 090400 | 427406180 | 3770 | 3830 | 3840 | 3770 | 8303 |
| 592 | 20230613 | 090300 | 395756555 | 3830 | 3850 | 3865 | 3805 | 27017 |
| 593 | 20230613 | 090200 | 291935360 | 3850 | 3790 | 3865 | 3770 | 33334 |
| 594 | 20230613 | 090100 | 164176325 | 3815 | 3745 | 3815 | 3745 | 17587 |
| 595 | 20230613 | 090000 | 97761885 | 3760 | 3710 | 3775 | 3710 | 25726 |