31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 24159 |
| 3 | 20230619 | 190200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20230619 | 190100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20230619 | 190000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20230619 | 185900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20230619 | 185800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20230619 | 185700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20230619 | 185600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20230619 | 185500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20230619 | 185400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20230619 | 185300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20230619 | 185200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20230619 | 185100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20230619 | 185000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20230619 | 184900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20230619 | 184800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20230619 | 184700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20230619 | 184600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20230619 | 184500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20230619 | 184400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20230619 | 184300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20230619 | 184200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20230619 | 184100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20230619 | 184000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20230619 | 183900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20230619 | 183800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20230619 | 183700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20230619 | 183600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20230619 | 183500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20230619 | 183400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20230619 | 183300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 24159 |
| 33 | 20230619 | 183200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20230619 | 183100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20230619 | 183000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20230619 | 182900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20230619 | 182800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20230619 | 182700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20230619 | 182600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20230619 | 182500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20230619 | 182400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20230619 | 182300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20230619 | 182200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20230619 | 182100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20230619 | 182000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20230619 | 181900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20230619 | 181800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20230619 | 181700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20230619 | 181600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20230619 | 181500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20230619 | 181400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20230619 | 181300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20230619 | 181200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20230619 | 181100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20230619 | 181000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20230619 | 180900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20230619 | 180800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20230619 | 180700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20230619 | 180600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20230619 | 180500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20230619 | 180400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20230619 | 180300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 24159 |
| 63 | 20230619 | 180200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20230619 | 180100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20230619 | 180000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20230619 | 175900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20230619 | 175800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20230619 | 175700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20230619 | 175600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20230619 | 175500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20230619 | 175400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20230619 | 175300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20230619 | 175200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20230619 | 175100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20230619 | 175000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20230619 | 174900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20230619 | 174800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20230619 | 174700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20230619 | 174600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20230619 | 174500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20230619 | 174400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20230619 | 174300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20230619 | 174200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20230619 | 174100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20230619 | 174000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20230619 | 173900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20230619 | 173800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20230619 | 173700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20230619 | 173600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20230619 | 173500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20230619 | 173400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20230619 | 173300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 24159 |
| 93 | 20230619 | 173200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20230619 | 173100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20230619 | 173000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20230619 | 172900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20230619 | 172800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20230619 | 172700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20230619 | 172600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20230619 | 172500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20230619 | 172400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20230619 | 172300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20230619 | 172200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20230619 | 172100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20230619 | 172000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20230619 | 171900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20230619 | 171800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20230619 | 171700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20230619 | 171600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20230619 | 171500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20230619 | 171400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20230619 | 171300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20230619 | 171200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20230619 | 171100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20230619 | 171000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20230619 | 170900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20230619 | 170800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20230619 | 170700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20230619 | 170600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20230619 | 170500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20230619 | 170400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20230619 | 170300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 24159 |
| 123 | 20230619 | 170200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20230619 | 170100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20230619 | 170000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20230619 | 165900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20230619 | 165800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20230619 | 165700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20230619 | 165600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20230619 | 165500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20230619 | 165400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20230619 | 165300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20230619 | 165200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20230619 | 165100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20230619 | 165000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20230619 | 164900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20230619 | 164800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20230619 | 164700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20230619 | 164600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20230619 | 164500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20230619 | 164400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20230619 | 164300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20230619 | 164200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20230619 | 164100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20230619 | 164000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20230619 | 163900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20230619 | 163800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20230619 | 163700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20230619 | 163600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20230619 | 163500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20230619 | 163400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20230619 | 163300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 24159 |
| 153 | 20230619 | 163200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20230619 | 163100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20230619 | 163000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20230619 | 162900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20230619 | 162800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20230619 | 162700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20230619 | 162600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20230619 | 162500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20230619 | 162400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20230619 | 162300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20230619 | 162200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20230619 | 162100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20230619 | 162000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20230619 | 161900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20230619 | 161800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20230619 | 161700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20230619 | 161600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20230619 | 161500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20230619 | 161400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20230619 | 161300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20230619 | 161200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20230619 | 161100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20230619 | 161000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20230619 | 160900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20230619 | 160800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20230619 | 160700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20230619 | 160600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20230619 | 160500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20230619 | 160400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20230619 | 160300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 24159 |
| 183 | 20230619 | 160200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20230619 | 160100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20230619 | 160000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20230619 | 155900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20230619 | 155800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20230619 | 155700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20230619 | 155600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20230619 | 155500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20230619 | 155400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20230619 | 155300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20230619 | 155200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20230619 | 155100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20230619 | 155000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20230619 | 154900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20230619 | 154800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20230619 | 154700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20230619 | 154600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20230619 | 154500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20230619 | 154400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20230619 | 154300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20230619 | 154200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20230619 | 154100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20230619 | 154000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20230619 | 153900 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20230619 | 153800 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20230619 | 153700 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20230619 | 153600 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20230619 | 153500 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20230619 | 153400 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20230619 | 153300 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 24159 |
| 213 | 20230619 | 153200 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20230619 | 153100 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20230619 | 153000 | 12694441665 | 3530 | 3530 | 3530 | 3530 | 24159 |
| 216 | 20230619 | 152900 | 12609160395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20230619 | 152800 | 12609160395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20230619 | 152700 | 12609160395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20230619 | 152600 | 12609160395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20230619 | 152500 | 12609160395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20230619 | 152400 | 12609160395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20230619 | 152300 | 12609160395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20230619 | 152200 | 12609160395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20230619 | 152100 | 12609160395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20230619 | 152000 | 12609160395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20230619 | 151900 | 12609160395 | 3525 | 3525 | 3530 | 3520 | 7192 |
| 227 | 20230619 | 151800 | 12583784900 | 3520 | 3520 | 3525 | 3520 | 2524 |
| 228 | 20230619 | 151700 | 12574900000 | 3525 | 3505 | 3525 | 3505 | 5881 |
| 229 | 20230619 | 151600 | 12554202755 | 3505 | 3505 | 3510 | 3500 | 8079 |
| 230 | 20230619 | 151500 | 12525862910 | 3505 | 3505 | 3510 | 3505 | 6862 |
| 231 | 20230619 | 151400 | 12501807365 | 3510 | 3505 | 3510 | 3505 | 3043 |
| 232 | 20230619 | 151300 | 12491134000 | 3505 | 3505 | 3510 | 3505 | 4680 |
| 233 | 20230619 | 151200 | 12474728000 | 3505 | 3510 | 3510 | 3500 | 18644 |
| 234 | 20230619 | 151100 | 12409377755 | 3510 | 3505 | 3510 | 3505 | 19845 |
| 235 | 20230619 | 151000 | 12339740925 | 3505 | 3505 | 3515 | 3505 | 7593 |
| 236 | 20230619 | 150900 | 12313118925 | 3505 | 3510 | 3510 | 3505 | 3126 |
| 237 | 20230619 | 150800 | 12302154560 | 3510 | 3510 | 3510 | 3505 | 3802 |
| 238 | 20230619 | 150700 | 12288820875 | 3510 | 3510 | 3510 | 3505 | 4723 |
| 239 | 20230619 | 150600 | 12272246330 | 3510 | 3505 | 3515 | 3505 | 4374 |
| 240 | 20230619 | 150500 | 12256894375 | 3505 | 3505 | 3505 | 3500 | 6122 |
| 241 | 20230619 | 150400 | 12235450175 | 3505 | 3510 | 3515 | 3505 | 12868 |
| 242 | 20230619 | 150300 | 12190313570 | 3510 | 3515 | 3520 | 3510 | 6128 |
| 243 | 20230619 | 150200 | 12168793050 | 3515 | 3520 | 3520 | 3515 | 12157 |
| 244 | 20230619 | 150100 | 12126013920 | 3525 | 3525 | 3525 | 3520 | 5017 |
| 245 | 20230619 | 150000 | 12108344755 | 3525 | 3530 | 3535 | 3520 | 8951 |
| 246 | 20230619 | 145900 | 12076804225 | 3530 | 3530 | 3535 | 3525 | 5590 |
| 247 | 20230619 | 145800 | 12057078805 | 3530 | 3530 | 3530 | 3525 | 9013 |
| 248 | 20230619 | 145700 | 12025276440 | 3530 | 3530 | 3535 | 3525 | 6657 |
| 249 | 20230619 | 145600 | 12001787415 | 3530 | 3535 | 3535 | 3525 | 3284 |
| 250 | 20230619 | 145500 | 11990193635 | 3535 | 3535 | 3535 | 3530 | 4932 |
| 251 | 20230619 | 145400 | 11972773765 | 3535 | 3530 | 3535 | 3525 | 5533 |
| 252 | 20230619 | 145300 | 11953232690 | 3530 | 3530 | 3535 | 3525 | 6015 |
| 253 | 20230619 | 145200 | 11931995480 | 3530 | 3530 | 3535 | 3525 | 5015 |
| 254 | 20230619 | 145100 | 11914291300 | 3530 | 3530 | 3530 | 3525 | 6164 |
| 255 | 20230619 | 145000 | 11892542730 | 3530 | 3525 | 3530 | 3525 | 4432 |
| 256 | 20230619 | 144900 | 11876909725 | 3530 | 3530 | 3530 | 3525 | 5126 |
| 257 | 20230619 | 144800 | 11858830160 | 3525 | 3530 | 3535 | 3525 | 6363 |
| 258 | 20230619 | 144700 | 11836374545 | 3525 | 3530 | 3530 | 3525 | 4241 |
| 259 | 20230619 | 144600 | 11821410455 | 3530 | 3535 | 3535 | 3525 | 4503 |
| 260 | 20230619 | 144500 | 11805518730 | 3530 | 3520 | 3530 | 3520 | 4623 |
| 261 | 20230619 | 144400 | 11789210325 | 3520 | 3530 | 3530 | 3520 | 5092 |
| 262 | 20230619 | 144300 | 11771249780 | 3530 | 3530 | 3530 | 3525 | 5081 |
| 263 | 20230619 | 144200 | 11753329215 | 3530 | 3525 | 3530 | 3525 | 6455 |
| 264 | 20230619 | 144100 | 11730561300 | 3530 | 3525 | 3530 | 3525 | 4638 |
| 265 | 20230619 | 144000 | 11714200755 | 3525 | 3535 | 3535 | 3525 | 5947 |
| 266 | 20230619 | 143900 | 11693203880 | 3535 | 3530 | 3535 | 3525 | 5312 |
| 267 | 20230619 | 143800 | 11674457960 | 3530 | 3530 | 3535 | 3525 | 3676 |
| 268 | 20230619 | 143700 | 11661485270 | 3530 | 3530 | 3535 | 3525 | 5954 |
| 269 | 20230619 | 143600 | 11640453720 | 3530 | 3535 | 3535 | 3530 | 2665 |
| 270 | 20230619 | 143500 | 11631043930 | 3525 | 3535 | 3535 | 3525 | 4914 |
| 271 | 20230619 | 143400 | 11613699310 | 3535 | 3530 | 3535 | 3525 | 3953 |
| 272 | 20230619 | 143300 | 11599740140 | 3530 | 3530 | 3535 | 3525 | 4373 |
| 273 | 20230619 | 143200 | 11584307380 | 3530 | 3540 | 3540 | 3525 | 6223 |
| 274 | 20230619 | 143100 | 11562317485 | 3540 | 3530 | 3540 | 3520 | 12539 |
| 275 | 20230619 | 143000 | 11518075210 | 3535 | 3535 | 3540 | 3535 | 3298 |
| 276 | 20230619 | 142900 | 11506409230 | 3535 | 3535 | 3540 | 3535 | 8890 |
| 277 | 20230619 | 142800 | 11474949900 | 3535 | 3540 | 3540 | 3530 | 4120 |
| 278 | 20230619 | 142700 | 11460389505 | 3535 | 3535 | 3540 | 3535 | 4296 |
| 279 | 20230619 | 142600 | 11445194355 | 3540 | 3535 | 3540 | 3535 | 3923 |
| 280 | 20230619 | 142500 | 11431313625 | 3535 | 3535 | 3540 | 3535 | 7403 |
| 281 | 20230619 | 142400 | 11405132800 | 3535 | 3530 | 3535 | 3525 | 6727 |
| 282 | 20230619 | 142300 | 11381372565 | 3530 | 3535 | 3535 | 3525 | 12483 |
| 283 | 20230619 | 142200 | 11337341270 | 3530 | 3535 | 3535 | 3530 | 3678 |
| 284 | 20230619 | 142100 | 11324350150 | 3535 | 3535 | 3535 | 3530 | 10939 |
| 285 | 20230619 | 142000 | 11285691160 | 3535 | 3535 | 3535 | 3530 | 6016 |
| 286 | 20230619 | 141900 | 11264437495 | 3535 | 3530 | 3535 | 3525 | 3217 |
| 287 | 20230619 | 141800 | 11253079135 | 3530 | 3535 | 3535 | 3530 | 4266 |
| 288 | 20230619 | 141700 | 11238009955 | 3535 | 3525 | 3535 | 3525 | 4322 |
| 289 | 20230619 | 141600 | 11222761120 | 3530 | 3525 | 3530 | 3525 | 10049 |
| 290 | 20230619 | 141500 | 11187298265 | 3530 | 3530 | 3530 | 3525 | 6285 |
| 291 | 20230619 | 141400 | 11165133400 | 3530 | 3530 | 3530 | 3525 | 6020 |
| 292 | 20230619 | 141300 | 11143898195 | 3530 | 3530 | 3530 | 3525 | 5755 |
| 293 | 20230619 | 141200 | 11123599210 | 3525 | 3530 | 3530 | 3525 | 4400 |
| 294 | 20230619 | 141100 | 11108075990 | 3525 | 3520 | 3530 | 3520 | 5775 |
| 295 | 20230619 | 141000 | 11087706205 | 3520 | 3525 | 3525 | 3520 | 4730 |
| 296 | 20230619 | 140900 | 11071048905 | 3525 | 3530 | 3530 | 3525 | 6180 |
| 297 | 20230619 | 140800 | 11049245155 | 3530 | 3525 | 3530 | 3520 | 5233 |
| 298 | 20230619 | 140700 | 11030810480 | 3525 | 3525 | 3530 | 3525 | 4282 |
| 299 | 20230619 | 140600 | 11015708165 | 3525 | 3525 | 3530 | 3520 | 5794 |
| 300 | 20230619 | 140500 | 10995282095 | 3525 | 3525 | 3525 | 3520 | 3632 |
| 301 | 20230619 | 140400 | 10982487825 | 3525 | 3530 | 3530 | 3520 | 3994 |
| 302 | 20230619 | 140300 | 10968409870 | 3525 | 3525 | 3530 | 3525 | 10226 |
| 303 | 20230619 | 140200 | 10932323020 | 3525 | 3525 | 3530 | 3520 | 5247 |
| 304 | 20230619 | 140100 | 10913828785 | 3520 | 3525 | 3525 | 3520 | 3195 |
| 305 | 20230619 | 140000 | 10902573300 | 3525 | 3525 | 3530 | 3525 | 4976 |
| 306 | 20230619 | 135900 | 10885019705 | 3525 | 3525 | 3530 | 3520 | 5894 |
| 307 | 20230619 | 135800 | 10864250175 | 3525 | 3530 | 3535 | 3520 | 8297 |
| 308 | 20230619 | 135700 | 10834969385 | 3530 | 3535 | 3535 | 3530 | 3122 |
| 309 | 20230619 | 135600 | 10823938995 | 3535 | 3530 | 3535 | 3530 | 2184 |
| 310 | 20230619 | 135500 | 10816224560 | 3535 | 3530 | 3535 | 3530 | 4231 |
| 311 | 20230619 | 135400 | 10801273600 | 3530 | 3530 | 3535 | 3530 | 3957 |
| 312 | 20230619 | 135300 | 10787294720 | 3535 | 3535 | 3535 | 3530 | 10491 |
| 313 | 20230619 | 135200 | 10750247095 | 3535 | 3535 | 3540 | 3535 | 14692 |
| 314 | 20230619 | 135100 | 10698310170 | 3530 | 3535 | 3540 | 3530 | 10153 |
| 315 | 20230619 | 135000 | 10662415950 | 3535 | 3535 | 3540 | 3530 | 20243 |
| 316 | 20230619 | 134900 | 10590847570 | 3535 | 3525 | 3535 | 3525 | 6882 |
| 317 | 20230619 | 134800 | 10566546515 | 3530 | 3520 | 3530 | 3520 | 4821 |
| 318 | 20230619 | 134700 | 10549552875 | 3520 | 3520 | 3525 | 3520 | 3491 |
| 319 | 20230619 | 134600 | 10537257485 | 3525 | 3525 | 3525 | 3525 | 2099 |
| 320 | 20230619 | 134500 | 10529858510 | 3525 | 3525 | 3530 | 3520 | 2850 |
| 321 | 20230619 | 134400 | 10519810105 | 3525 | 3530 | 3530 | 3525 | 3286 |
| 322 | 20230619 | 134300 | 10508220015 | 3530 | 3525 | 3530 | 3525 | 4927 |
| 323 | 20230619 | 134200 | 10490837890 | 3530 | 3530 | 3530 | 3520 | 3091 |
| 324 | 20230619 | 134100 | 10479938410 | 3525 | 3520 | 3530 | 3520 | 4142 |
| 325 | 20230619 | 134000 | 10465338675 | 3520 | 3525 | 3525 | 3520 | 5331 |
| 326 | 20230619 | 133900 | 10446567225 | 3520 | 3520 | 3525 | 3520 | 7175 |
| 327 | 20230619 | 133800 | 10421303590 | 3525 | 3525 | 3525 | 3520 | 4946 |
| 328 | 20230619 | 133700 | 10403872805 | 3525 | 3530 | 3530 | 3525 | 5858 |
| 329 | 20230619 | 133600 | 10383218305 | 3530 | 3520 | 3530 | 3520 | 44713 |
| 330 | 20230619 | 133500 | 10225396925 | 3525 | 3530 | 3530 | 3520 | 13922 |
| 331 | 20230619 | 133400 | 10176329785 | 3525 | 3535 | 3535 | 3525 | 7125 |
| 332 | 20230619 | 133300 | 10151169355 | 3535 | 3530 | 3535 | 3530 | 6419 |
| 333 | 20230619 | 133200 | 10128488295 | 3535 | 3530 | 3535 | 3530 | 5085 |
| 334 | 20230619 | 133100 | 10110529620 | 3535 | 3530 | 3535 | 3530 | 5359 |
| 335 | 20230619 | 133000 | 10091603935 | 3530 | 3535 | 3535 | 3530 | 4992 |
| 336 | 20230619 | 132900 | 10073972610 | 3535 | 3540 | 3540 | 3535 | 11619 |
| 337 | 20230619 | 132800 | 10032878210 | 3540 | 3540 | 3540 | 3535 | 2202 |
| 338 | 20230619 | 132700 | 10025088280 | 3535 | 3540 | 3540 | 3535 | 6404 |
| 339 | 20230619 | 132600 | 10002434560 | 3540 | 3540 | 3540 | 3535 | 3703 |
| 340 | 20230619 | 132500 | 9989328925 | 3535 | 3535 | 3540 | 3535 | 3700 |
| 341 | 20230619 | 132400 | 9976241345 | 3535 | 3540 | 3540 | 3535 | 5123 |
| 342 | 20230619 | 132300 | 9958110625 | 3540 | 3540 | 3540 | 3535 | 4099 |
| 343 | 20230619 | 132200 | 9943606885 | 3535 | 3535 | 3540 | 3530 | 3871 |
| 344 | 20230619 | 132100 | 9929910875 | 3535 | 3540 | 3540 | 3535 | 4689 |
| 345 | 20230619 | 132000 | 9913318255 | 3540 | 3535 | 3540 | 3535 | 2738 |
| 346 | 20230619 | 131900 | 9903632190 | 3535 | 3535 | 3535 | 3530 | 8100 |
| 347 | 20230619 | 131800 | 9875005350 | 3535 | 3535 | 3535 | 3530 | 8316 |
| 348 | 20230619 | 131700 | 9845630810 | 3540 | 3540 | 3545 | 3535 | 3916 |
| 349 | 20230619 | 131600 | 9831776710 | 3540 | 3540 | 3540 | 3535 | 14357 |
| 350 | 20230619 | 131500 | 9780956475 | 3535 | 3540 | 3540 | 3535 | 4273 |
| 351 | 20230619 | 131400 | 9765836860 | 3540 | 3535 | 3540 | 3530 | 8841 |
| 352 | 20230619 | 131300 | 9734578935 | 3535 | 3530 | 3535 | 3525 | 5490 |
| 353 | 20230619 | 131200 | 9715196660 | 3530 | 3525 | 3530 | 3525 | 5077 |
| 354 | 20230619 | 131100 | 9697280285 | 3530 | 3525 | 3530 | 3525 | 6905 |
| 355 | 20230619 | 131000 | 9672930875 | 3530 | 3530 | 3535 | 3525 | 8816 |
| 356 | 20230619 | 130900 | 9641803730 | 3530 | 3540 | 3540 | 3530 | 6682 |
| 357 | 20230619 | 130800 | 9618184390 | 3540 | 3545 | 3545 | 3540 | 2343 |
| 358 | 20230619 | 130700 | 9609885750 | 3545 | 3540 | 3545 | 3540 | 5515 |
| 359 | 20230619 | 130600 | 9590354270 | 3540 | 3540 | 3545 | 3535 | 13947 |
| 360 | 20230619 | 130500 | 9540936965 | 3540 | 3540 | 3540 | 3535 | 8170 |
| 361 | 20230619 | 130400 | 9512023440 | 3540 | 3525 | 3540 | 3525 | 41562 |
| 362 | 20230619 | 130300 | 9365212440 | 3525 | 3520 | 3525 | 3520 | 7132 |
| 363 | 20230619 | 130200 | 9340078465 | 3525 | 3530 | 3530 | 3520 | 10404 |
| 364 | 20230619 | 130100 | 9303397735 | 3530 | 3525 | 3530 | 3525 | 6408 |
| 365 | 20230619 | 130000 | 9280788645 | 3530 | 3530 | 3530 | 3525 | 6338 |
| 366 | 20230619 | 125900 | 9258439745 | 3530 | 3530 | 3530 | 3525 | 4355 |
| 367 | 20230619 | 125800 | 9243076730 | 3525 | 3535 | 3535 | 3525 | 7942 |
| 368 | 20230619 | 125700 | 9215053960 | 3535 | 3530 | 3535 | 3530 | 4670 |
| 369 | 20230619 | 125600 | 9198559270 | 3530 | 3540 | 3540 | 3530 | 17693 |
| 370 | 20230619 | 125500 | 9136001675 | 3540 | 3545 | 3545 | 3540 | 15978 |
| 371 | 20230619 | 125400 | 9079388385 | 3540 | 3545 | 3545 | 3540 | 10677 |
| 372 | 20230619 | 125300 | 9041582895 | 3545 | 3545 | 3545 | 3540 | 4026 |
| 373 | 20230619 | 125200 | 9027316540 | 3545 | 3545 | 3550 | 3545 | 12241 |
| 374 | 20230619 | 125100 | 8983910790 | 3545 | 3545 | 3550 | 3540 | 4502 |
| 375 | 20230619 | 125000 | 8967953390 | 3545 | 3545 | 3545 | 3540 | 14621 |
| 376 | 20230619 | 124900 | 8916157605 | 3545 | 3545 | 3545 | 3540 | 4237 |
| 377 | 20230619 | 124800 | 8901141020 | 3540 | 3545 | 3545 | 3540 | 13296 |
| 378 | 20230619 | 124700 | 8854009235 | 3545 | 3545 | 3545 | 3540 | 23311 |
| 379 | 20230619 | 124600 | 8771415115 | 3545 | 3545 | 3545 | 3540 | 4097 |
| 380 | 20230619 | 124500 | 8756903245 | 3545 | 3545 | 3545 | 3540 | 4120 |
| 381 | 20230619 | 124400 | 8742304320 | 3545 | 3545 | 3545 | 3540 | 4945 |
| 382 | 20230619 | 124300 | 8724786585 | 3540 | 3545 | 3545 | 3540 | 4273 |
| 383 | 20230619 | 124200 | 8709642805 | 3540 | 3545 | 3545 | 3540 | 9506 |
| 384 | 20230619 | 124100 | 8675963035 | 3545 | 3540 | 3545 | 3540 | 4695 |
| 385 | 20230619 | 124000 | 8659337680 | 3540 | 3545 | 3545 | 3540 | 5027 |
| 386 | 20230619 | 123900 | 8641528060 | 3545 | 3540 | 3545 | 3540 | 13286 |
| 387 | 20230619 | 123800 | 8594437235 | 3545 | 3540 | 3545 | 3540 | 11258 |
| 388 | 20230619 | 123700 | 8554548835 | 3545 | 3545 | 3545 | 3535 | 6749 |
| 389 | 20230619 | 123600 | 8530640725 | 3540 | 3535 | 3545 | 3535 | 53767 |
| 390 | 20230619 | 123500 | 8340303130 | 3540 | 3540 | 3540 | 3535 | 6252 |
| 391 | 20230619 | 123400 | 8318179820 | 3540 | 3540 | 3540 | 3535 | 10266 |
| 392 | 20230619 | 123300 | 8281875130 | 3540 | 3535 | 3540 | 3535 | 3953 |
| 393 | 20230619 | 123200 | 8267889980 | 3535 | 3515 | 3540 | 3505 | 123820 |
| 394 | 20230619 | 123100 | 7831470870 | 3510 | 3515 | 3515 | 3510 | 4067 |
| 395 | 20230619 | 123000 | 7817185205 | 3510 | 3510 | 3515 | 3505 | 7415 |
| 396 | 20230619 | 122900 | 7791154805 | 3510 | 3510 | 3515 | 3505 | 6327 |
| 397 | 20230619 | 122800 | 7768942875 | 3510 | 3515 | 3515 | 3510 | 6624 |
| 398 | 20230619 | 122700 | 7745681725 | 3515 | 3515 | 3520 | 3515 | 7057 |
| 399 | 20230619 | 122600 | 7720871060 | 3515 | 3510 | 3520 | 3510 | 4011 |
| 400 | 20230619 | 122500 | 7706769870 | 3510 | 3505 | 3515 | 3505 | 40538 |
| 401 | 20230619 | 122400 | 7564498705 | 3510 | 3515 | 3520 | 3505 | 10959 |
| 402 | 20230619 | 122300 | 7526013670 | 3515 | 3520 | 3520 | 3515 | 4377 |
| 403 | 20230619 | 122200 | 7510614400 | 3520 | 3520 | 3520 | 3515 | 9523 |
| 404 | 20230619 | 122100 | 7477106190 | 3515 | 3520 | 3520 | 3515 | 6424 |
| 405 | 20230619 | 122000 | 7454502815 | 3520 | 3520 | 3520 | 3515 | 2719 |
| 406 | 20230619 | 121900 | 7444934480 | 3520 | 3520 | 3520 | 3515 | 2754 |
| 407 | 20230619 | 121800 | 7435241085 | 3520 | 3510 | 3520 | 3505 | 20627 |
| 408 | 20230619 | 121700 | 7362786420 | 3510 | 3515 | 3515 | 3510 | 4743 |
| 409 | 20230619 | 121600 | 7346116930 | 3515 | 3505 | 3515 | 3495 | 13783 |
| 410 | 20230619 | 121500 | 7297798240 | 3505 | 3515 | 3515 | 3505 | 13085 |
| 411 | 20230619 | 121400 | 7251876960 | 3515 | 3515 | 3520 | 3510 | 7907 |
| 412 | 20230619 | 121300 | 7224068990 | 3515 | 3530 | 3530 | 3515 | 14334 |
| 413 | 20230619 | 121200 | 7173560660 | 3530 | 3530 | 3530 | 3525 | 4578 |
| 414 | 20230619 | 121100 | 7157400845 | 3530 | 3530 | 3535 | 3525 | 21507 |
| 415 | 20230619 | 121000 | 7081486320 | 3530 | 3525 | 3530 | 3525 | 11810 |
| 416 | 20230619 | 120900 | 7039823760 | 3525 | 3525 | 3530 | 3520 | 11390 |
| 417 | 20230619 | 120800 | 6999672580 | 3525 | 3515 | 3525 | 3510 | 39566 |
| 418 | 20230619 | 120700 | 6860423110 | 3515 | 3510 | 3515 | 3505 | 46795 |
| 419 | 20230619 | 120600 | 6696149615 | 3510 | 3505 | 3510 | 3505 | 3675 |
| 420 | 20230619 | 120500 | 6683258770 | 3510 | 3505 | 3510 | 3505 | 7100 |
| 421 | 20230619 | 120400 | 6658340050 | 3505 | 3500 | 3505 | 3500 | 128095 |
| 422 | 20230619 | 120300 | 6209942080 | 3500 | 3500 | 3500 | 3495 | 2109 |
| 423 | 20230619 | 120200 | 6202560590 | 3500 | 3495 | 3500 | 3490 | 36655 |
| 424 | 20230619 | 120100 | 6074428300 | 3495 | 3495 | 3495 | 3490 | 4283 |
| 425 | 20230619 | 120000 | 6059460715 | 3495 | 3495 | 3495 | 3490 | 2159 |
| 426 | 20230619 | 115900 | 6051917325 | 3495 | 3490 | 3495 | 3490 | 4250 |
| 427 | 20230619 | 115800 | 6037075505 | 3490 | 3490 | 3495 | 3490 | 3465 |
| 428 | 20230619 | 115700 | 6024981475 | 3490 | 3490 | 3490 | 3485 | 10783 |
| 429 | 20230619 | 115600 | 5987348850 | 3485 | 3485 | 3490 | 3485 | 6349 |
| 430 | 20230619 | 115500 | 5965193400 | 3490 | 3490 | 3490 | 3485 | 1693 |
| 431 | 20230619 | 115400 | 5959287820 | 3485 | 3485 | 3490 | 3485 | 2769 |
| 432 | 20230619 | 115300 | 5949626720 | 3485 | 3485 | 3485 | 3480 | 4794 |
| 433 | 20230619 | 115200 | 5932929215 | 3480 | 3485 | 3490 | 3480 | 2177 |
| 434 | 20230619 | 115100 | 5925338965 | 3485 | 3485 | 3490 | 3480 | 30222 |
| 435 | 20230619 | 115000 | 5820018345 | 3480 | 3485 | 3485 | 3480 | 4057 |
| 436 | 20230619 | 114900 | 5805885800 | 3480 | 3480 | 3485 | 3475 | 2486 |
| 437 | 20230619 | 114800 | 5797233885 | 3475 | 3480 | 3480 | 3475 | 4443 |
| 438 | 20230619 | 114700 | 5781779800 | 3475 | 3475 | 3480 | 3475 | 2875 |
| 439 | 20230619 | 114600 | 5771787545 | 3475 | 3485 | 3485 | 3475 | 5073 |
| 440 | 20230619 | 114500 | 5754131325 | 3475 | 3485 | 3485 | 3475 | 11120 |
| 441 | 20230619 | 114400 | 5715436225 | 3485 | 3480 | 3485 | 3480 | 6939 |
| 442 | 20230619 | 114300 | 5691253895 | 3480 | 3480 | 3485 | 3480 | 3649 |
| 443 | 20230619 | 114200 | 5678550985 | 3485 | 3485 | 3485 | 3475 | 12915 |
| 444 | 20230619 | 114100 | 5633596785 | 3480 | 3485 | 3485 | 3480 | 2974 |
| 445 | 20230619 | 114000 | 5623242285 | 3485 | 3485 | 3485 | 3480 | 4719 |
| 446 | 20230619 | 113900 | 5606808165 | 3485 | 3485 | 3485 | 3480 | 2502 |
| 447 | 20230619 | 113800 | 5598088730 | 3485 | 3485 | 3490 | 3480 | 4017 |
| 448 | 20230619 | 113700 | 5584097840 | 3485 | 3485 | 3490 | 3480 | 4845 |
| 449 | 20230619 | 113600 | 5567203085 | 3485 | 3485 | 3490 | 3485 | 3372 |
| 450 | 20230619 | 113500 | 5555440885 | 3485 | 3490 | 3490 | 3485 | 2016 |
| 451 | 20230619 | 113400 | 5548410515 | 3490 | 3485 | 3490 | 3485 | 4236 |
| 452 | 20230619 | 113300 | 5533634225 | 3490 | 3485 | 3490 | 3485 | 3016 |
| 453 | 20230619 | 113200 | 5523114610 | 3490 | 3485 | 3490 | 3480 | 3349 |
| 454 | 20230619 | 113100 | 5511437880 | 3485 | 3485 | 3485 | 3480 | 5904 |
| 455 | 20230619 | 113000 | 5490865590 | 3480 | 3480 | 3485 | 3480 | 3227 |
| 456 | 20230619 | 112900 | 5479625905 | 3480 | 3480 | 3485 | 3480 | 5895 |
| 457 | 20230619 | 112800 | 5459086885 | 3480 | 3480 | 3485 | 3480 | 2854 |
| 458 | 20230619 | 112700 | 5449144540 | 3480 | 3485 | 3485 | 3480 | 4391 |
| 459 | 20230619 | 112600 | 5433848480 | 3480 | 3485 | 3485 | 3480 | 3282 |
| 460 | 20230619 | 112500 | 5422415380 | 3485 | 3480 | 3485 | 3480 | 3590 |
| 461 | 20230619 | 112400 | 5409916360 | 3480 | 3485 | 3485 | 3480 | 5015 |
| 462 | 20230619 | 112300 | 5392442290 | 3485 | 3485 | 3485 | 3480 | 4135 |
| 463 | 20230619 | 112200 | 5378037775 | 3485 | 3480 | 3485 | 3480 | 2382 |
| 464 | 20230619 | 112100 | 5369741605 | 3480 | 3480 | 3480 | 3475 | 3799 |
| 465 | 20230619 | 112000 | 5356527555 | 3480 | 3480 | 3480 | 3475 | 3492 |
| 466 | 20230619 | 111900 | 5344379025 | 3480 | 3480 | 3480 | 3475 | 3607 |
| 467 | 20230619 | 111800 | 5331838095 | 3480 | 3475 | 3480 | 3475 | 3585 |
| 468 | 20230619 | 111700 | 5319371365 | 3475 | 3475 | 3475 | 3470 | 2741 |
| 469 | 20230619 | 111600 | 5309849770 | 3470 | 3475 | 3480 | 3470 | 2061 |
| 470 | 20230619 | 111500 | 5302687715 | 3475 | 3475 | 3480 | 3470 | 4718 |
| 471 | 20230619 | 111400 | 5286282740 | 3480 | 3475 | 3480 | 3475 | 1857 |
| 472 | 20230619 | 111300 | 5279821905 | 3480 | 3485 | 3485 | 3480 | 987 |
| 473 | 20230619 | 111200 | 5276384610 | 3480 | 3485 | 3485 | 3480 | 3836 |
| 474 | 20230619 | 111100 | 5263021475 | 3485 | 3480 | 3485 | 3475 | 3410 |
| 475 | 20230619 | 111000 | 5251152705 | 3480 | 3490 | 3490 | 3480 | 4967 |
| 476 | 20230619 | 110900 | 5233835940 | 3490 | 3485 | 3490 | 3485 | 5005 |
| 477 | 20230619 | 110800 | 5216382150 | 3485 | 3485 | 3490 | 3485 | 1653 |
| 478 | 20230619 | 110700 | 5210615585 | 3485 | 3490 | 3490 | 3485 | 6823 |
| 479 | 20230619 | 110600 | 5186822870 | 3490 | 3490 | 3490 | 3485 | 4374 |
| 480 | 20230619 | 110500 | 5171558155 | 3485 | 3460 | 3485 | 3460 | 52398 |
| 481 | 20230619 | 110400 | 4989422495 | 3465 | 3465 | 3465 | 3460 | 5058 |
| 482 | 20230619 | 110300 | 4971907490 | 3465 | 3460 | 3465 | 3460 | 2192 |
| 483 | 20230619 | 110200 | 4964312315 | 3460 | 3465 | 3465 | 3460 | 1479 |
| 484 | 20230619 | 110100 | 4959188000 | 3465 | 3465 | 3465 | 3460 | 2576 |
| 485 | 20230619 | 110000 | 4950264960 | 3465 | 3460 | 3465 | 3455 | 7072 |
| 486 | 20230619 | 105900 | 4925784935 | 3455 | 3450 | 3460 | 3450 | 2866 |
| 487 | 20230619 | 105800 | 4915883790 | 3450 | 3445 | 3455 | 3445 | 5452 |
| 488 | 20230619 | 105700 | 4897075065 | 3445 | 3445 | 3455 | 3445 | 2019 |
| 489 | 20230619 | 105600 | 4890117330 | 3445 | 3455 | 3455 | 3445 | 2543 |
| 490 | 20230619 | 105500 | 4881347765 | 3450 | 3445 | 3455 | 3445 | 2994 |
| 491 | 20230619 | 105400 | 4871017295 | 3445 | 3455 | 3455 | 3440 | 4446 |
| 492 | 20230619 | 105300 | 4855698440 | 3450 | 3455 | 3455 | 3450 | 2889 |
| 493 | 20230619 | 105200 | 4845728645 | 3455 | 3455 | 3460 | 3450 | 9050 |
| 494 | 20230619 | 105100 | 4814446635 | 3450 | 3455 | 3455 | 3450 | 1550 |
| 495 | 20230619 | 105000 | 4809095950 | 3455 | 3455 | 3455 | 3445 | 14654 |
| 496 | 20230619 | 104900 | 4758566765 | 3455 | 3450 | 3455 | 3450 | 5341 |
| 497 | 20230619 | 104800 | 4740129800 | 3455 | 3455 | 3455 | 3450 | 5686 |
| 498 | 20230619 | 104700 | 4720503540 | 3455 | 3460 | 3460 | 3450 | 2034 |
| 499 | 20230619 | 104600 | 4713475645 | 3460 | 3460 | 3460 | 3455 | 3335 |
| 500 | 20230619 | 104500 | 4701940635 | 3460 | 3460 | 3465 | 3455 | 10308 |
| 501 | 20230619 | 104400 | 4666267430 | 3465 | 3460 | 3465 | 3460 | 4248 |
| 502 | 20230619 | 104300 | 4651548430 | 3465 | 3460 | 3465 | 3460 | 3646 |
| 503 | 20230619 | 104200 | 4638925875 | 3460 | 3460 | 3460 | 3455 | 4033 |
| 504 | 20230619 | 104100 | 4624972475 | 3460 | 3450 | 3460 | 3450 | 5112 |
| 505 | 20230619 | 104000 | 4607308505 | 3450 | 3450 | 3455 | 3450 | 6329 |
| 506 | 20230619 | 103900 | 4585448365 | 3455 | 3455 | 3455 | 3445 | 6014 |
| 507 | 20230619 | 103800 | 4564704860 | 3455 | 3455 | 3455 | 3450 | 1771 |
| 508 | 20230619 | 103700 | 4558586405 | 3450 | 3450 | 3455 | 3450 | 16001 |
| 509 | 20230619 | 103600 | 4503306565 | 3455 | 3455 | 3455 | 3450 | 2235 |
| 510 | 20230619 | 103500 | 4495584735 | 3455 | 3450 | 3455 | 3445 | 3347 |
| 511 | 20230619 | 103400 | 4484027760 | 3450 | 3455 | 3455 | 3450 | 5847 |
| 512 | 20230619 | 103300 | 4463851755 | 3455 | 3450 | 3455 | 3445 | 4728 |
| 513 | 20230619 | 103200 | 4447539935 | 3450 | 3450 | 3450 | 3445 | 3062 |
| 514 | 20230619 | 103100 | 4436976080 | 3450 | 3445 | 3450 | 3440 | 3914 |
| 515 | 20230619 | 103000 | 4423490905 | 3445 | 3440 | 3450 | 3440 | 7225 |
| 516 | 20230619 | 102900 | 4398623600 | 3445 | 3445 | 3445 | 3440 | 2995 |
| 517 | 20230619 | 102800 | 4388310360 | 3445 | 3445 | 3450 | 3445 | 4844 |
| 518 | 20230619 | 102700 | 4371615310 | 3445 | 3430 | 3445 | 3430 | 11301 |
| 519 | 20230619 | 102600 | 4332756400 | 3430 | 3435 | 3435 | 3430 | 5036 |
| 520 | 20230619 | 102500 | 4315462300 | 3435 | 3415 | 3435 | 3415 | 4786 |
| 521 | 20230619 | 102400 | 4299042815 | 3410 | 3405 | 3420 | 3400 | 41969 |
| 522 | 20230619 | 102300 | 4155872745 | 3405 | 3395 | 3405 | 3395 | 4291 |
| 523 | 20230619 | 102200 | 4141280895 | 3400 | 3400 | 3400 | 3395 | 2047 |
| 524 | 20230619 | 102100 | 4134324785 | 3400 | 3400 | 3405 | 3395 | 7685 |
| 525 | 20230619 | 102000 | 4108187970 | 3405 | 3405 | 3405 | 3400 | 4408 |
| 526 | 20230619 | 101900 | 4093194445 | 3400 | 3405 | 3405 | 3400 | 2468 |
| 527 | 20230619 | 101800 | 4084798190 | 3400 | 3400 | 3400 | 3400 | 4457 |
| 528 | 20230619 | 101700 | 4069644390 | 3400 | 3405 | 3405 | 3400 | 2925 |
| 529 | 20230619 | 101600 | 4059691950 | 3405 | 3400 | 3405 | 3400 | 2738 |
| 530 | 20230619 | 101500 | 4050380700 | 3400 | 3400 | 3405 | 3400 | 7377 |
| 531 | 20230619 | 101400 | 4025298350 | 3400 | 3410 | 3410 | 3400 | 9914 |
| 532 | 20230619 | 101300 | 3991542750 | 3410 | 3405 | 3410 | 3405 | 2816 |
| 533 | 20230619 | 101200 | 3981954230 | 3410 | 3405 | 3410 | 3405 | 1327 |
| 534 | 20230619 | 101100 | 3977432620 | 3405 | 3400 | 3410 | 3400 | 6788 |
| 535 | 20230619 | 101000 | 3954319815 | 3405 | 3405 | 3410 | 3405 | 8537 |
| 536 | 20230619 | 100900 | 3925250760 | 3405 | 3405 | 3410 | 3405 | 11613 |
| 537 | 20230619 | 100800 | 3885703425 | 3410 | 3410 | 3415 | 3410 | 5417 |
| 538 | 20230619 | 100700 | 3867229525 | 3410 | 3415 | 3415 | 3410 | 8219 |
| 539 | 20230619 | 100600 | 3839181950 | 3415 | 3415 | 3420 | 3415 | 3902 |
| 540 | 20230619 | 100500 | 3825855295 | 3415 | 3415 | 3425 | 3415 | 3414 |
| 541 | 20230619 | 100400 | 3814183285 | 3415 | 3430 | 3430 | 3415 | 30905 |
| 542 | 20230619 | 100300 | 3708431250 | 3430 | 3435 | 3435 | 3430 | 2116 |
| 543 | 20230619 | 100200 | 3701170870 | 3435 | 3435 | 3435 | 3430 | 1119 |
| 544 | 20230619 | 100100 | 3697327515 | 3435 | 3435 | 3435 | 3430 | 7669 |
| 545 | 20230619 | 100000 | 3671022290 | 3430 | 3430 | 3435 | 3430 | 2898 |
| 546 | 20230619 | 095900 | 3661072045 | 3435 | 3435 | 3440 | 3435 | 1356 |
| 547 | 20230619 | 095800 | 3656414020 | 3430 | 3435 | 3435 | 3430 | 1183 |
| 548 | 20230619 | 095700 | 3652352890 | 3435 | 3435 | 3440 | 3430 | 869 |
| 549 | 20230619 | 095600 | 3649367595 | 3435 | 3435 | 3435 | 3430 | 5666 |
| 550 | 20230619 | 095500 | 3629907345 | 3435 | 3435 | 3435 | 3430 | 1225 |
| 551 | 20230619 | 095400 | 3625704790 | 3435 | 3435 | 3435 | 3430 | 3779 |
| 552 | 20230619 | 095300 | 3612740385 | 3435 | 3430 | 3435 | 3425 | 3532 |
| 553 | 20230619 | 095200 | 3600618645 | 3430 | 3430 | 3430 | 3425 | 7288 |
| 554 | 20230619 | 095100 | 3575623610 | 3430 | 3425 | 3430 | 3425 | 3531 |
| 555 | 20230619 | 095000 | 3563519285 | 3430 | 3425 | 3430 | 3425 | 10305 |
| 556 | 20230619 | 094900 | 3528195015 | 3425 | 3425 | 3430 | 3425 | 5626 |
| 557 | 20230619 | 094800 | 3508924360 | 3425 | 3430 | 3435 | 3425 | 1348 |
| 558 | 20230619 | 094700 | 3504303525 | 3430 | 3435 | 3435 | 3425 | 11063 |
| 559 | 20230619 | 094600 | 3466339200 | 3435 | 3440 | 3440 | 3435 | 3438 |
| 560 | 20230619 | 094500 | 3454528660 | 3440 | 3435 | 3440 | 3435 | 10000 |
| 561 | 20230619 | 094400 | 3420147430 | 3435 | 3440 | 3440 | 3435 | 2832 |
| 562 | 20230619 | 094300 | 3410415615 | 3440 | 3430 | 3440 | 3430 | 9417 |
| 563 | 20230619 | 094200 | 3378069465 | 3430 | 3435 | 3435 | 3430 | 5287 |
| 564 | 20230619 | 094100 | 3359916210 | 3440 | 3430 | 3440 | 3430 | 4509 |
| 565 | 20230619 | 094000 | 3344408275 | 3435 | 3440 | 3440 | 3435 | 1691 |
| 566 | 20230619 | 093900 | 3338598930 | 3445 | 3440 | 3445 | 3430 | 11369 |
| 567 | 20230619 | 093800 | 3299530740 | 3440 | 3435 | 3440 | 3435 | 4707 |
| 568 | 20230619 | 093700 | 3283349105 | 3435 | 3440 | 3440 | 3430 | 3894 |
| 569 | 20230619 | 093600 | 3269988595 | 3440 | 3440 | 3440 | 3430 | 12010 |
| 570 | 20230619 | 093500 | 3228730500 | 3440 | 3440 | 3440 | 3435 | 6808 |
| 571 | 20230619 | 093400 | 3205315920 | 3440 | 3455 | 3460 | 3440 | 8174 |
| 572 | 20230619 | 093300 | 3177145805 | 3450 | 3455 | 3465 | 3450 | 15768 |
| 573 | 20230619 | 093200 | 3122610875 | 3450 | 3465 | 3465 | 3450 | 3895 |
| 574 | 20230619 | 093100 | 3109149175 | 3465 | 3470 | 3470 | 3455 | 5180 |
| 575 | 20230619 | 093000 | 3091210110 | 3470 | 3465 | 3475 | 3465 | 4811 |
| 576 | 20230619 | 092900 | 3074522470 | 3465 | 3445 | 3465 | 3440 | 7048 |
| 577 | 20230619 | 092800 | 3050201940 | 3445 | 3445 | 3445 | 3430 | 2793 |
| 578 | 20230619 | 092700 | 3040590560 | 3445 | 3435 | 3445 | 3425 | 35546 |
| 579 | 20230619 | 092600 | 2918561025 | 3435 | 3440 | 3440 | 3435 | 5533 |
| 580 | 20230619 | 092500 | 2899542340 | 3440 | 3440 | 3440 | 3435 | 8024 |
| 581 | 20230619 | 092400 | 2871945255 | 3440 | 3440 | 3445 | 3440 | 9330 |
| 582 | 20230619 | 092300 | 2839846560 | 3440 | 3460 | 3460 | 3440 | 17997 |
| 583 | 20230619 | 092200 | 2777827435 | 3460 | 3460 | 3460 | 3450 | 34310 |
| 584 | 20230619 | 092100 | 2659341465 | 3460 | 3465 | 3465 | 3455 | 37234 |
| 585 | 20230619 | 092000 | 2530392095 | 3470 | 3470 | 3475 | 3465 | 9076 |
| 586 | 20230619 | 091900 | 2498900985 | 3470 | 3470 | 3475 | 3465 | 10134 |
| 587 | 20230619 | 091800 | 2463757995 | 3465 | 3470 | 3470 | 3465 | 9834 |
| 588 | 20230619 | 091700 | 2429635315 | 3475 | 3470 | 3475 | 3470 | 9837 |
| 589 | 20230619 | 091600 | 2395496385 | 3470 | 3470 | 3475 | 3470 | 9807 |
| 590 | 20230619 | 091500 | 2361465945 | 3470 | 3470 | 3475 | 3470 | 7760 |
| 591 | 20230619 | 091400 | 2334512405 | 3475 | 3470 | 3480 | 3460 | 23179 |
| 592 | 20230619 | 091300 | 2254157155 | 3465 | 3485 | 3485 | 3465 | 33158 |
| 593 | 20230619 | 091200 | 2138999935 | 3480 | 3490 | 3495 | 3475 | 31677 |
| 594 | 20230619 | 091100 | 2028667920 | 3485 | 3500 | 3500 | 3485 | 21144 |
| 595 | 20230619 | 091000 | 1954844000 | 3500 | 3490 | 3500 | 3490 | 12498 |
| 596 | 20230619 | 090900 | 1911139525 | 3495 | 3480 | 3495 | 3480 | 16929 |
| 597 | 20230619 | 090800 | 1852130220 | 3480 | 3515 | 3515 | 3475 | 53064 |
| 598 | 20230619 | 090700 | 1666414270 | 3515 | 3500 | 3525 | 3500 | 15997 |
| 599 | 20230619 | 090600 | 1610192520 | 3500 | 3525 | 3530 | 3495 | 29652 |
| 600 | 20230619 | 090500 | 1506412360 | 3525 | 3535 | 3540 | 3500 | 86940 |
| 601 | 20230619 | 090400 | 1199459165 | 3535 | 3485 | 3535 | 3485 | 68611 |
| 602 | 20230619 | 090300 | 958758220 | 3485 | 3480 | 3500 | 3480 | 83630 |
| 603 | 20230619 | 090200 | 666930850 | 3480 | 3470 | 3480 | 3460 | 24577 |
| 604 | 20230619 | 090100 | 581782055 | 3470 | 3485 | 3490 | 3465 | 26364 |
| 605 | 20230619 | 090000 | 490096835 | 3485 | 3495 | 3500 | 3455 | 140475 |