28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 183700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 5579 |
| 3 | 20230607 | 183600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 4 | 20230607 | 183500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 5 | 20230607 | 183400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 6 | 20230607 | 183300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 7 | 20230607 | 183200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 8 | 20230607 | 183100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 9 | 20230607 | 183000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 10 | 20230607 | 182900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 11 | 20230607 | 182800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 12 | 20230607 | 182700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 13 | 20230607 | 182600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 14 | 20230607 | 182500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 15 | 20230607 | 182400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 16 | 20230607 | 182300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 17 | 20230607 | 182200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 18 | 20230607 | 182100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 19 | 20230607 | 182000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 20 | 20230607 | 181900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 21 | 20230607 | 181800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 22 | 20230607 | 181700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 23 | 20230607 | 181600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 24 | 20230607 | 181500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 25 | 20230607 | 181400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 26 | 20230607 | 181300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 27 | 20230607 | 181200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 28 | 20230607 | 181100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 29 | 20230607 | 181000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 30 | 20230607 | 180900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 31 | 20230607 | 180800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 32 | 20230607 | 180700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 5579 |
| 33 | 20230607 | 180600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 34 | 20230607 | 180500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 35 | 20230607 | 180400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 36 | 20230607 | 180300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 37 | 20230607 | 180200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 38 | 20230607 | 180100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 39 | 20230607 | 180000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 40 | 20230607 | 175900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 41 | 20230607 | 175800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 42 | 20230607 | 175700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 43 | 20230607 | 175600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 44 | 20230607 | 175500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 45 | 20230607 | 175400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 46 | 20230607 | 175300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 47 | 20230607 | 175200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 48 | 20230607 | 175100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 49 | 20230607 | 175000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 50 | 20230607 | 174900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 51 | 20230607 | 174800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 52 | 20230607 | 174700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 53 | 20230607 | 174600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 54 | 20230607 | 174500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 55 | 20230607 | 174400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 56 | 20230607 | 174300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 57 | 20230607 | 174200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 58 | 20230607 | 174100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 59 | 20230607 | 174000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 60 | 20230607 | 173900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 61 | 20230607 | 173800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 62 | 20230607 | 173700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 5579 |
| 63 | 20230607 | 173600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 64 | 20230607 | 173500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 65 | 20230607 | 173400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 66 | 20230607 | 173300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 67 | 20230607 | 173200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 68 | 20230607 | 173100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 69 | 20230607 | 173000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 70 | 20230607 | 172900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 71 | 20230607 | 172800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 72 | 20230607 | 172700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 73 | 20230607 | 172600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 74 | 20230607 | 172500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 75 | 20230607 | 172400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 76 | 20230607 | 172300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 77 | 20230607 | 172200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 78 | 20230607 | 172100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 79 | 20230607 | 172000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 80 | 20230607 | 171900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 81 | 20230607 | 171800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 82 | 20230607 | 171700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 83 | 20230607 | 171600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 84 | 20230607 | 171500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 85 | 20230607 | 171400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 86 | 20230607 | 171300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 87 | 20230607 | 171200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 88 | 20230607 | 171100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 89 | 20230607 | 171000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 90 | 20230607 | 170900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 91 | 20230607 | 170800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 92 | 20230607 | 170700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 5579 |
| 93 | 20230607 | 170600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 94 | 20230607 | 170500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 95 | 20230607 | 170400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 96 | 20230607 | 170300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 97 | 20230607 | 170200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 98 | 20230607 | 170100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 99 | 20230607 | 170000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 100 | 20230607 | 165900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 101 | 20230607 | 165800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 102 | 20230607 | 165700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 103 | 20230607 | 165600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 104 | 20230607 | 165500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 105 | 20230607 | 165400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 106 | 20230607 | 165300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 107 | 20230607 | 165200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 108 | 20230607 | 165100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 109 | 20230607 | 165000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 110 | 20230607 | 164900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 111 | 20230607 | 164800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 112 | 20230607 | 164700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 113 | 20230607 | 164600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 114 | 20230607 | 164500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 115 | 20230607 | 164400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 116 | 20230607 | 164300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 117 | 20230607 | 164200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 118 | 20230607 | 164100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 119 | 20230607 | 164000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 120 | 20230607 | 163900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 121 | 20230607 | 163800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 122 | 20230607 | 163700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 5579 |
| 123 | 20230607 | 163600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 124 | 20230607 | 163500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 125 | 20230607 | 163400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 126 | 20230607 | 163300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 127 | 20230607 | 163200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 128 | 20230607 | 163100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 129 | 20230607 | 163000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 130 | 20230607 | 162900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 131 | 20230607 | 162800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 132 | 20230607 | 162700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 133 | 20230607 | 162600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 134 | 20230607 | 162500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 135 | 20230607 | 162400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 136 | 20230607 | 162300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 137 | 20230607 | 162200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 138 | 20230607 | 162100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 139 | 20230607 | 162000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 140 | 20230607 | 161900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 141 | 20230607 | 161800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 142 | 20230607 | 161700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 143 | 20230607 | 161600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 144 | 20230607 | 161500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 145 | 20230607 | 161400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 146 | 20230607 | 161300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 147 | 20230607 | 161200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 148 | 20230607 | 161100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 149 | 20230607 | 161000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 150 | 20230607 | 160900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 151 | 20230607 | 160800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 152 | 20230607 | 160700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 5579 |
| 153 | 20230607 | 160600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 154 | 20230607 | 160500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 155 | 20230607 | 160400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 156 | 20230607 | 160300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 157 | 20230607 | 160200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 158 | 20230607 | 160100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 159 | 20230607 | 160000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 160 | 20230607 | 155900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 161 | 20230607 | 155800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 162 | 20230607 | 155700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 163 | 20230607 | 155600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 164 | 20230607 | 155500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 165 | 20230607 | 155400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 166 | 20230607 | 155300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 167 | 20230607 | 155200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 168 | 20230607 | 155100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 169 | 20230607 | 155000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 170 | 20230607 | 154900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 171 | 20230607 | 154800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 172 | 20230607 | 154700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 173 | 20230607 | 154600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 174 | 20230607 | 154500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 175 | 20230607 | 154400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 176 | 20230607 | 154300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 177 | 20230607 | 154200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 178 | 20230607 | 154100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 179 | 20230607 | 154000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 180 | 20230607 | 153900 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 181 | 20230607 | 153800 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 182 | 20230607 | 153700 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 5579 |
| 183 | 20230607 | 153600 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 184 | 20230607 | 153500 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 185 | 20230607 | 153400 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 186 | 20230607 | 153300 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 187 | 20230607 | 153200 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 188 | 20230607 | 153100 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 0 |
| 189 | 20230607 | 153000 | 1843403320 | 3935 | 3935 | 3935 | 3935 | 5579 |
| 190 | 20230607 | 152900 | 1821449955 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20230607 | 152800 | 1821449955 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20230607 | 152700 | 1821449955 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20230607 | 152600 | 1821449955 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20230607 | 152500 | 1821449955 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20230607 | 152400 | 1821449955 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20230607 | 152300 | 1821449955 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20230607 | 152200 | 1821449955 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20230607 | 152100 | 1821449955 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20230607 | 152000 | 1821449955 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20230607 | 151900 | 1821449955 | 3930 | 3935 | 3935 | 3930 | 1338 |
| 201 | 20230607 | 151800 | 1816190085 | 3935 | 3935 | 3935 | 3935 | 4093 |
| 202 | 20230607 | 151700 | 1800084130 | 3940 | 3940 | 3940 | 3940 | 300 |
| 203 | 20230607 | 151600 | 1798902130 | 3935 | 3935 | 3940 | 3935 | 240 |
| 204 | 20230607 | 151500 | 1797957720 | 3940 | 3940 | 3940 | 3940 | 291 |
| 205 | 20230607 | 151400 | 1796811180 | 3945 | 3945 | 3945 | 3940 | 2175 |
| 206 | 20230607 | 151300 | 1788236355 | 3945 | 3940 | 3945 | 3935 | 1362 |
| 207 | 20230607 | 151200 | 1782866825 | 3940 | 3940 | 3940 | 3940 | 97 |
| 208 | 20230607 | 151100 | 1782484645 | 3945 | 3930 | 3945 | 3930 | 5889 |
| 209 | 20230607 | 151000 | 1759279210 | 3935 | 3935 | 3935 | 3935 | 210 |
| 210 | 20230607 | 150900 | 1758452860 | 3935 | 3935 | 3935 | 3935 | 1385 |
| 211 | 20230607 | 150800 | 1753002885 | 3930 | 3930 | 3930 | 3930 | 600 |
| 212 | 20230607 | 150700 | 1750644885 | 3930 | 3935 | 3935 | 3930 | 793 |
| 213 | 20230607 | 150600 | 1747528380 | 3930 | 3935 | 3935 | 3930 | 48 |
| 214 | 20230607 | 150500 | 1747339650 | 3935 | 3935 | 3935 | 3930 | 104 |
| 215 | 20230607 | 150400 | 1746930490 | 3930 | 3935 | 3935 | 3930 | 432 |
| 216 | 20230607 | 150300 | 1745230885 | 3940 | 3935 | 3940 | 3935 | 42 |
| 217 | 20230607 | 150200 | 1745065585 | 3940 | 3940 | 3940 | 3940 | 1 |
| 218 | 20230607 | 150100 | 1745061645 | 3935 | 3935 | 3935 | 3935 | 991 |
| 219 | 20230607 | 150000 | 1741162060 | 3935 | 3935 | 3935 | 3930 | 1150 |
| 220 | 20230607 | 145900 | 1736641055 | 3930 | 3935 | 3935 | 3930 | 707 |
| 221 | 20230607 | 145800 | 1733862170 | 3935 | 3930 | 3935 | 3925 | 2942 |
| 222 | 20230607 | 145700 | 1722299260 | 3930 | 3930 | 3930 | 3930 | 100 |
| 223 | 20230607 | 145600 | 1721906260 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20230607 | 145500 | 1721906260 | 3930 | 3925 | 3930 | 3925 | 2 |
| 225 | 20230607 | 145400 | 1721898405 | 3930 | 3925 | 3930 | 3925 | 552 |
| 226 | 20230607 | 145300 | 1719731795 | 3930 | 3930 | 3930 | 3930 | 10 |
| 227 | 20230607 | 145200 | 1719692495 | 3930 | 3925 | 3930 | 3925 | 101 |
| 228 | 20230607 | 145100 | 1719296065 | 3925 | 3925 | 3930 | 3920 | 375 |
| 229 | 20230607 | 145000 | 1717825020 | 3925 | 3925 | 3925 | 3925 | 885 |
| 230 | 20230607 | 144900 | 1714351395 | 3925 | 3925 | 3930 | 3925 | 455 |
| 231 | 20230607 | 144800 | 1712565370 | 3930 | 3930 | 3930 | 3930 | 208 |
| 232 | 20230607 | 144700 | 1711747930 | 3930 | 3930 | 3930 | 3930 | 22 |
| 233 | 20230607 | 144600 | 1711661470 | 3925 | 3925 | 3925 | 3925 | 1807 |
| 234 | 20230607 | 144500 | 1704568995 | 3925 | 3930 | 3930 | 3925 | 53 |
| 235 | 20230607 | 144400 | 1704360910 | 3930 | 3925 | 3930 | 3925 | 211 |
| 236 | 20230607 | 144300 | 1703531685 | 3925 | 3930 | 3930 | 3925 | 202 |
| 237 | 20230607 | 144200 | 1702738275 | 3930 | 3930 | 3930 | 3930 | 5 |
| 238 | 20230607 | 144100 | 1702718625 | 3925 | 3930 | 3930 | 3925 | 81 |
| 239 | 20230607 | 144000 | 1702400695 | 3930 | 3930 | 3930 | 3925 | 40 |
| 240 | 20230607 | 143900 | 1702243595 | 3925 | 3925 | 3925 | 3925 | 0 |
| 241 | 20230607 | 143800 | 1702243595 | 3925 | 3930 | 3930 | 3925 | 103 |
| 242 | 20230607 | 143700 | 1701838820 | 3930 | 3930 | 3930 | 3930 | 463 |
| 243 | 20230607 | 143600 | 1700019230 | 3930 | 3930 | 3930 | 3930 | 727 |
| 244 | 20230607 | 143500 | 1697162120 | 3930 | 3930 | 3930 | 3930 | 773 |
| 245 | 20230607 | 143400 | 1694124230 | 3925 | 3930 | 3930 | 3925 | 274 |
| 246 | 20230607 | 143300 | 1693048775 | 3930 | 3930 | 3930 | 3930 | 0 |
| 247 | 20230607 | 143200 | 1693048775 | 3930 | 3925 | 3930 | 3920 | 2737 |
| 248 | 20230607 | 143100 | 1682305000 | 3920 | 3920 | 3920 | 3920 | 127 |
| 249 | 20230607 | 143000 | 1681807160 | 3925 | 3920 | 3925 | 3920 | 132 |
| 250 | 20230607 | 142900 | 1681289700 | 3925 | 3925 | 3925 | 3925 | 31 |
| 251 | 20230607 | 142800 | 1681168025 | 3925 | 3920 | 3925 | 3920 | 322 |
| 252 | 20230607 | 142700 | 1679905675 | 3925 | 3925 | 3925 | 3920 | 232 |
| 253 | 20230607 | 142600 | 1678996225 | 3925 | 3925 | 3925 | 3925 | 2 |
| 254 | 20230607 | 142500 | 1678988375 | 3925 | 3920 | 3925 | 3920 | 1436 |
| 255 | 20230607 | 142400 | 1673353075 | 3920 | 3920 | 3920 | 3920 | 1530 |
| 256 | 20230607 | 142300 | 1667355475 | 3920 | 3920 | 3920 | 3920 | 300 |
| 257 | 20230607 | 142200 | 1666179475 | 3920 | 3920 | 3920 | 3915 | 3551 |
| 258 | 20230607 | 142100 | 1652269415 | 3920 | 3925 | 3925 | 3920 | 424 |
| 259 | 20230607 | 142000 | 1650607210 | 3925 | 3920 | 3925 | 3920 | 215 |
| 260 | 20230607 | 141900 | 1649764405 | 3925 | 3925 | 3925 | 3920 | 1339 |
| 261 | 20230607 | 141800 | 1644513330 | 3930 | 3930 | 3930 | 3930 | 0 |
| 262 | 20230607 | 141700 | 1644513330 | 3930 | 3930 | 3930 | 3920 | 317 |
| 263 | 20230607 | 141600 | 1643268520 | 3930 | 3930 | 3930 | 3925 | 574 |
| 264 | 20230607 | 141500 | 1641014910 | 3925 | 3930 | 3930 | 3925 | 197 |
| 265 | 20230607 | 141400 | 1640241300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 266 | 20230607 | 141300 | 1640241300 | 3940 | 3925 | 3940 | 3910 | 3634 |
| 267 | 20230607 | 141200 | 1626011520 | 3925 | 3925 | 3930 | 3920 | 2186 |
| 268 | 20230607 | 141100 | 1617438280 | 3925 | 3925 | 3930 | 3920 | 5845 |
| 269 | 20230607 | 141000 | 1594470950 | 3925 | 3925 | 3925 | 3920 | 764 |
| 270 | 20230607 | 140900 | 1591473250 | 3915 | 3915 | 3915 | 3915 | 4977 |
| 271 | 20230607 | 140800 | 1571988295 | 3920 | 3920 | 3925 | 3920 | 3757 |
| 272 | 20230607 | 140700 | 1557259645 | 3920 | 3930 | 3930 | 3920 | 4664 |
| 273 | 20230607 | 140600 | 1538952910 | 3930 | 3940 | 3945 | 3930 | 8666 |
| 274 | 20230607 | 140500 | 1504889845 | 3940 | 3940 | 3940 | 3940 | 1 |
| 275 | 20230607 | 140400 | 1504885905 | 3940 | 3940 | 3940 | 3935 | 6615 |
| 276 | 20230607 | 140300 | 1478840380 | 3940 | 3940 | 3940 | 3940 | 448 |
| 277 | 20230607 | 140200 | 1477075260 | 3945 | 3945 | 3945 | 3945 | 3000 |
| 278 | 20230607 | 140100 | 1465240260 | 3945 | 3945 | 3945 | 3945 | 1402 |
| 279 | 20230607 | 140000 | 1459709370 | 3945 | 3945 | 3945 | 3945 | 3 |
| 280 | 20230607 | 135900 | 1459697535 | 3945 | 3945 | 3945 | 3945 | 104 |
| 281 | 20230607 | 135800 | 1459287255 | 3945 | 3945 | 3945 | 3945 | 0 |
| 282 | 20230607 | 135700 | 1459287255 | 3945 | 3945 | 3945 | 3945 | 0 |
| 283 | 20230607 | 135600 | 1459287255 | 3945 | 3945 | 3945 | 3945 | 5 |
| 284 | 20230607 | 135500 | 1459267530 | 3945 | 3950 | 3950 | 3945 | 6 |
| 285 | 20230607 | 135400 | 1459243855 | 3945 | 3945 | 3945 | 3945 | 150 |
| 286 | 20230607 | 135300 | 1458652105 | 3945 | 3945 | 3945 | 3945 | 1 |
| 287 | 20230607 | 135200 | 1458648160 | 3950 | 3950 | 3950 | 3950 | 121 |
| 288 | 20230607 | 135100 | 1458170210 | 3950 | 3945 | 3950 | 3945 | 284 |
| 289 | 20230607 | 135000 | 1457049825 | 3945 | 3945 | 3945 | 3945 | 291 |
| 290 | 20230607 | 134900 | 1455901830 | 3945 | 3945 | 3945 | 3945 | 1343 |
| 291 | 20230607 | 134800 | 1450603695 | 3945 | 3945 | 3945 | 3945 | 150 |
| 292 | 20230607 | 134700 | 1450011945 | 3945 | 3945 | 3945 | 3945 | 332 |
| 293 | 20230607 | 134600 | 1448702205 | 3945 | 3945 | 3945 | 3945 | 0 |
| 294 | 20230607 | 134500 | 1448702205 | 3945 | 3945 | 3945 | 3945 | 250 |
| 295 | 20230607 | 134400 | 1447715955 | 3945 | 3945 | 3945 | 3945 | 184 |
| 296 | 20230607 | 134300 | 1446990075 | 3945 | 3945 | 3945 | 3945 | 2082 |
| 297 | 20230607 | 134200 | 1438776585 | 3945 | 3950 | 3950 | 3945 | 229 |
| 298 | 20230607 | 134100 | 1437872075 | 3950 | 3950 | 3950 | 3950 | 0 |
| 299 | 20230607 | 134000 | 1437872075 | 3950 | 3950 | 3950 | 3950 | 0 |
| 300 | 20230607 | 133900 | 1437872075 | 3950 | 3950 | 3950 | 3950 | 30 |
| 301 | 20230607 | 133800 | 1437753575 | 3945 | 3945 | 3945 | 3945 | 1222 |
| 302 | 20230607 | 133700 | 1432932785 | 3945 | 3945 | 3945 | 3945 | 2075 |
| 303 | 20230607 | 133600 | 1424746910 | 3945 | 3945 | 3950 | 3945 | 1603 |
| 304 | 20230607 | 133500 | 1418423070 | 3945 | 3945 | 3945 | 3945 | 0 |
| 305 | 20230607 | 133400 | 1418423070 | 3945 | 3945 | 3945 | 3945 | 776 |
| 306 | 20230607 | 133300 | 1415361750 | 3945 | 3945 | 3945 | 3945 | 0 |
| 307 | 20230607 | 133200 | 1415361750 | 3945 | 3945 | 3945 | 3945 | 0 |
| 308 | 20230607 | 133100 | 1415361750 | 3945 | 3945 | 3945 | 3940 | 2778 |
| 309 | 20230607 | 133000 | 1404414840 | 3940 | 3940 | 3940 | 3940 | 267 |
| 310 | 20230607 | 132900 | 1403362860 | 3940 | 3940 | 3940 | 3940 | 1300 |
| 311 | 20230607 | 132800 | 1398240860 | 3950 | 3945 | 3950 | 3940 | 2812 |
| 312 | 20230607 | 132700 | 1387154670 | 3950 | 3950 | 3950 | 3950 | 0 |
| 313 | 20230607 | 132600 | 1387154670 | 3950 | 3945 | 3950 | 3945 | 61 |
| 314 | 20230607 | 132500 | 1386913990 | 3945 | 3945 | 3945 | 3945 | 1705 |
| 315 | 20230607 | 132400 | 1380187765 | 3945 | 3945 | 3945 | 3945 | 100 |
| 316 | 20230607 | 132300 | 1379793265 | 3945 | 3945 | 3945 | 3945 | 0 |
| 317 | 20230607 | 132200 | 1379793265 | 3945 | 3950 | 3950 | 3945 | 1755 |
| 318 | 20230607 | 132100 | 1372869780 | 3945 | 3945 | 3950 | 3945 | 151 |
| 319 | 20230607 | 132000 | 1372274080 | 3945 | 3945 | 3945 | 3945 | 18 |
| 320 | 20230607 | 131900 | 1372203070 | 3945 | 3945 | 3945 | 3945 | 1003 |
| 321 | 20230607 | 131800 | 1368246235 | 3950 | 3945 | 3950 | 3940 | 205 |
| 322 | 20230607 | 131700 | 1367438200 | 3945 | 3940 | 3945 | 3940 | 55 |
| 323 | 20230607 | 131600 | 1367221240 | 3945 | 3950 | 3950 | 3945 | 450 |
| 324 | 20230607 | 131500 | 1365445980 | 3950 | 3950 | 3950 | 3950 | 0 |
| 325 | 20230607 | 131400 | 1365445980 | 3950 | 3950 | 3950 | 3950 | 18 |
| 326 | 20230607 | 131300 | 1365374880 | 3945 | 3945 | 3945 | 3945 | 0 |
| 327 | 20230607 | 131200 | 1365374880 | 3945 | 3945 | 3945 | 3945 | 838 |
| 328 | 20230607 | 131100 | 1362068970 | 3950 | 3950 | 3950 | 3950 | 318 |
| 329 | 20230607 | 131000 | 1360812870 | 3950 | 3950 | 3950 | 3950 | 102 |
| 330 | 20230607 | 130900 | 1360409970 | 3950 | 3950 | 3950 | 3950 | 200 |
| 331 | 20230607 | 130800 | 1359619970 | 3950 | 3950 | 3950 | 3945 | 154 |
| 332 | 20230607 | 130700 | 1359012110 | 3950 | 3950 | 3950 | 3950 | 186 |
| 333 | 20230607 | 130600 | 1358277410 | 3950 | 3950 | 3950 | 3950 | 28 |
| 334 | 20230607 | 130500 | 1358166810 | 3945 | 3945 | 3945 | 3945 | 1633 |
| 335 | 20230607 | 130400 | 1351724625 | 3945 | 3945 | 3945 | 3945 | 168 |
| 336 | 20230607 | 130300 | 1351061865 | 3945 | 3940 | 3945 | 3940 | 670 |
| 337 | 20230607 | 130200 | 1348421975 | 3945 | 3940 | 3945 | 3940 | 1150 |
| 338 | 20230607 | 130100 | 1343890225 | 3945 | 3945 | 3945 | 3945 | 0 |
| 339 | 20230607 | 130000 | 1343890225 | 3945 | 3945 | 3945 | 3945 | 24 |
| 340 | 20230607 | 125900 | 1343795545 | 3945 | 3945 | 3945 | 3945 | 0 |
| 341 | 20230607 | 125800 | 1343795545 | 3945 | 3945 | 3945 | 3945 | 84 |
| 342 | 20230607 | 125700 | 1343464165 | 3940 | 3945 | 3945 | 3940 | 501 |
| 343 | 20230607 | 125600 | 1341490220 | 3945 | 3945 | 3945 | 3945 | 15 |
| 344 | 20230607 | 125500 | 1341431045 | 3940 | 3940 | 3945 | 3940 | 23 |
| 345 | 20230607 | 125400 | 1341340415 | 3945 | 3940 | 3945 | 3940 | 58 |
| 346 | 20230607 | 125300 | 1341111890 | 3945 | 3945 | 3945 | 3945 | 42 |
| 347 | 20230607 | 125200 | 1340946200 | 3940 | 3940 | 3940 | 3940 | 0 |
| 348 | 20230607 | 125100 | 1340946200 | 3940 | 3940 | 3940 | 3940 | 133 |
| 349 | 20230607 | 125000 | 1340422180 | 3940 | 3940 | 3940 | 3940 | 0 |
| 350 | 20230607 | 124900 | 1340422180 | 3940 | 3945 | 3945 | 3940 | 961 |
| 351 | 20230607 | 124800 | 1336631135 | 3945 | 3945 | 3945 | 3945 | 40 |
| 352 | 20230607 | 124700 | 1336473335 | 3945 | 3945 | 3945 | 3945 | 2110 |
| 353 | 20230607 | 124600 | 1328149385 | 3950 | 3945 | 3950 | 3945 | 1611 |
| 354 | 20230607 | 124500 | 1321793985 | 3940 | 3945 | 3945 | 3940 | 540 |
| 355 | 20230607 | 124400 | 1319664885 | 3945 | 3945 | 3945 | 3945 | 683 |
| 356 | 20230607 | 124300 | 1316970450 | 3945 | 3945 | 3945 | 3945 | 31 |
| 357 | 20230607 | 124200 | 1316848155 | 3945 | 3945 | 3945 | 3945 | 1 |
| 358 | 20230607 | 124100 | 1316844210 | 3945 | 3945 | 3945 | 3945 | 8 |
| 359 | 20230607 | 124000 | 1316812650 | 3945 | 3945 | 3945 | 3945 | 302 |
| 360 | 20230607 | 123900 | 1315621260 | 3950 | 3940 | 3950 | 3940 | 6562 |
| 361 | 20230607 | 123800 | 1289723110 | 3940 | 3940 | 3940 | 3940 | 911 |
| 362 | 20230607 | 123700 | 1286133770 | 3940 | 3940 | 3940 | 3940 | 20 |
| 363 | 20230607 | 123600 | 1286054970 | 3945 | 3945 | 3945 | 3945 | 76 |
| 364 | 20230607 | 123500 | 1285755150 | 3945 | 3945 | 3945 | 3945 | 280 |
| 365 | 20230607 | 123400 | 1284650550 | 3945 | 3940 | 3945 | 3940 | 320 |
| 366 | 20230607 | 123300 | 1283388250 | 3940 | 3945 | 3945 | 3940 | 368 |
| 367 | 20230607 | 123200 | 1281936830 | 3945 | 3945 | 3945 | 3945 | 0 |
| 368 | 20230607 | 123100 | 1281936830 | 3945 | 3945 | 3945 | 3940 | 154 |
| 369 | 20230607 | 123000 | 1281329650 | 3945 | 3945 | 3945 | 3945 | 1422 |
| 370 | 20230607 | 122900 | 1275719860 | 3945 | 3945 | 3945 | 3945 | 0 |
| 371 | 20230607 | 122800 | 1275719860 | 3945 | 3945 | 3945 | 3945 | 101 |
| 372 | 20230607 | 122700 | 1275321415 | 3945 | 3945 | 3945 | 3945 | 0 |
| 373 | 20230607 | 122600 | 1275321415 | 3945 | 3945 | 3945 | 3945 | 200 |
| 374 | 20230607 | 122500 | 1274532415 | 3940 | 3940 | 3940 | 3940 | 0 |
| 375 | 20230607 | 122400 | 1274532415 | 3940 | 3940 | 3940 | 3940 | 1 |
| 376 | 20230607 | 122300 | 1274528475 | 3945 | 3940 | 3945 | 3940 | 151 |
| 377 | 20230607 | 122200 | 1273932785 | 3945 | 3945 | 3945 | 3945 | 1618 |
| 378 | 20230607 | 122100 | 1267549775 | 3950 | 3945 | 3950 | 3945 | 2 |
| 379 | 20230607 | 122000 | 1267541880 | 3945 | 3945 | 3945 | 3945 | 0 |
| 380 | 20230607 | 121900 | 1267541880 | 3945 | 3945 | 3945 | 3945 | 0 |
| 381 | 20230607 | 121800 | 1267541880 | 3945 | 3945 | 3950 | 3945 | 1207 |
| 382 | 20230607 | 121700 | 1262777765 | 3945 | 3940 | 3945 | 3940 | 12 |
| 383 | 20230607 | 121600 | 1262730430 | 3945 | 3940 | 3945 | 3940 | 111 |
| 384 | 20230607 | 121500 | 1262293085 | 3945 | 3945 | 3945 | 3945 | 200 |
| 385 | 20230607 | 121400 | 1261504085 | 3940 | 3940 | 3940 | 3940 | 8 |
| 386 | 20230607 | 121300 | 1261472565 | 3945 | 3945 | 3945 | 3945 | 1 |
| 387 | 20230607 | 121200 | 1261468620 | 3945 | 3940 | 3945 | 3940 | 2 |
| 388 | 20230607 | 121100 | 1261460735 | 3945 | 3945 | 3945 | 3945 | 835 |
| 389 | 20230607 | 121000 | 1258166660 | 3945 | 3945 | 3945 | 3945 | 23 |
| 390 | 20230607 | 120900 | 1258075925 | 3950 | 3950 | 3950 | 3950 | 290 |
| 391 | 20230607 | 120800 | 1256930425 | 3950 | 3950 | 3950 | 3950 | 10 |
| 392 | 20230607 | 120700 | 1256890925 | 3950 | 3950 | 3950 | 3950 | 4 |
| 393 | 20230607 | 120600 | 1256875125 | 3950 | 3950 | 3950 | 3950 | 1000 |
| 394 | 20230607 | 120500 | 1252925125 | 3950 | 3945 | 3950 | 3945 | 3 |
| 395 | 20230607 | 120400 | 1252913285 | 3945 | 3945 | 3945 | 3945 | 1 |
| 396 | 20230607 | 120300 | 1252909340 | 3950 | 3950 | 3950 | 3950 | 446 |
| 397 | 20230607 | 120200 | 1251147640 | 3950 | 3950 | 3950 | 3950 | 0 |
| 398 | 20230607 | 120100 | 1251147640 | 3950 | 3945 | 3950 | 3945 | 5009 |
| 399 | 20230607 | 120000 | 1231367090 | 3945 | 3945 | 3945 | 3945 | 95 |
| 400 | 20230607 | 115900 | 1230992315 | 3945 | 3940 | 3945 | 3940 | 950 |
| 401 | 20230607 | 115800 | 1227249065 | 3940 | 3945 | 3945 | 3940 | 280 |
| 402 | 20230607 | 115700 | 1226144490 | 3950 | 3950 | 3950 | 3950 | 2 |
| 403 | 20230607 | 115600 | 1226136590 | 3945 | 3945 | 3945 | 3945 | 0 |
| 404 | 20230607 | 115500 | 1226136590 | 3945 | 3945 | 3945 | 3945 | 129 |
| 405 | 20230607 | 115400 | 1225627685 | 3945 | 3945 | 3945 | 3945 | 222 |
| 406 | 20230607 | 115300 | 1224751895 | 3945 | 3945 | 3945 | 3945 | 52 |
| 407 | 20230607 | 115200 | 1224546755 | 3945 | 3945 | 3945 | 3945 | 60 |
| 408 | 20230607 | 115100 | 1224310055 | 3945 | 3945 | 3945 | 3945 | 1134 |
| 409 | 20230607 | 115000 | 1219836425 | 3945 | 3945 | 3950 | 3945 | 1328 |
| 410 | 20230607 | 114900 | 1214597460 | 3945 | 3945 | 3945 | 3940 | 2019 |
| 411 | 20230607 | 114800 | 1206632580 | 3950 | 3945 | 3950 | 3945 | 411 |
| 412 | 20230607 | 114700 | 1205011130 | 3950 | 3940 | 3950 | 3940 | 14 |
| 413 | 20230607 | 114600 | 1204955955 | 3940 | 3940 | 3940 | 3940 | 353 |
| 414 | 20230607 | 114500 | 1203565135 | 3940 | 3940 | 3940 | 3940 | 1000 |
| 415 | 20230607 | 114400 | 1199625135 | 3945 | 3945 | 3945 | 3945 | 272 |
| 416 | 20230607 | 114300 | 1198552095 | 3945 | 3950 | 3950 | 3945 | 133 |
| 417 | 20230607 | 114200 | 1198027245 | 3950 | 3945 | 3950 | 3945 | 193 |
| 418 | 20230607 | 114100 | 1197265360 | 3945 | 3945 | 3945 | 3945 | 154 |
| 419 | 20230607 | 114000 | 1196657830 | 3945 | 3945 | 3945 | 3945 | 3061 |
| 420 | 20230607 | 113900 | 1184582185 | 3940 | 3940 | 3940 | 3935 | 945 |
| 421 | 20230607 | 113800 | 1180859085 | 3940 | 3935 | 3940 | 3935 | 70 |
| 422 | 20230607 | 113700 | 1180583485 | 3940 | 3940 | 3940 | 3940 | 262 |
| 423 | 20230607 | 113600 | 1179551205 | 3930 | 3930 | 3930 | 3930 | 1000 |
| 424 | 20230607 | 113500 | 1175621205 | 3935 | 3935 | 3935 | 3935 | 40 |
| 425 | 20230607 | 113400 | 1175463805 | 3930 | 3935 | 3935 | 3930 | 21 |
| 426 | 20230607 | 113300 | 1175381175 | 3935 | 3935 | 3935 | 3935 | 0 |
| 427 | 20230607 | 113200 | 1175381175 | 3935 | 3935 | 3935 | 3935 | 0 |
| 428 | 20230607 | 113100 | 1175381175 | 3935 | 3935 | 3935 | 3935 | 101 |
| 429 | 20230607 | 113000 | 1174983740 | 3935 | 3930 | 3935 | 3920 | 1623 |
| 430 | 20230607 | 112900 | 1168604325 | 3925 | 3925 | 3925 | 3925 | 10 |
| 431 | 20230607 | 112800 | 1168565075 | 3925 | 3925 | 3925 | 3925 | 100 |
| 432 | 20230607 | 112700 | 1168172575 | 3915 | 3920 | 3920 | 3915 | 1000 |
| 433 | 20230607 | 112600 | 1164255075 | 3930 | 3930 | 3930 | 3930 | 100 |
| 434 | 20230607 | 112500 | 1163862075 | 3915 | 3930 | 3930 | 3915 | 506 |
| 435 | 20230607 | 112400 | 1161878515 | 3915 | 3915 | 3915 | 3915 | 220 |
| 436 | 20230607 | 112300 | 1161017215 | 3915 | 3915 | 3915 | 3915 | 5 |
| 437 | 20230607 | 112200 | 1160997640 | 3915 | 3920 | 3920 | 3915 | 831 |
| 438 | 20230607 | 112100 | 1157742620 | 3920 | 3920 | 3920 | 3920 | 60 |
| 439 | 20230607 | 112000 | 1157507420 | 3915 | 3930 | 3930 | 3915 | 3334 |
| 440 | 20230607 | 111900 | 1144450920 | 3925 | 3925 | 3925 | 3925 | 165 |
| 441 | 20230607 | 111800 | 1143803295 | 3925 | 3925 | 3925 | 3920 | 1194 |
| 442 | 20230607 | 111700 | 1139121845 | 3925 | 3925 | 3925 | 3925 | 3 |
| 443 | 20230607 | 111600 | 1139110070 | 3930 | 3930 | 3930 | 3930 | 101 |
| 444 | 20230607 | 111500 | 1138713140 | 3925 | 3930 | 3930 | 3925 | 96 |
| 445 | 20230607 | 111400 | 1138336335 | 3930 | 3930 | 3930 | 3930 | 206 |
| 446 | 20230607 | 111300 | 1137526755 | 3930 | 3925 | 3930 | 3925 | 198 |
| 447 | 20230607 | 111200 | 1136749215 | 3920 | 3925 | 3925 | 3920 | 338 |
| 448 | 20230607 | 111100 | 1135423755 | 3925 | 3925 | 3925 | 3925 | 120 |
| 449 | 20230607 | 111000 | 1134952755 | 3930 | 3930 | 3930 | 3930 | 76 |
| 450 | 20230607 | 110900 | 1134654075 | 3920 | 3920 | 3920 | 3915 | 480 |
| 451 | 20230607 | 110800 | 1132773600 | 3930 | 3930 | 3930 | 3930 | 410 |
| 452 | 20230607 | 110700 | 1131162300 | 3930 | 3930 | 3930 | 3930 | 26 |
| 453 | 20230607 | 110600 | 1131060120 | 3930 | 3915 | 3930 | 3915 | 105 |
| 454 | 20230607 | 110500 | 1130647485 | 3915 | 3925 | 3935 | 3915 | 1262 |
| 455 | 20230607 | 110400 | 1125694100 | 3920 | 3920 | 3920 | 3915 | 1307 |
| 456 | 20230607 | 110300 | 1120576980 | 3920 | 3920 | 3920 | 3920 | 0 |
| 457 | 20230607 | 110200 | 1120576980 | 3920 | 3920 | 3920 | 3920 | 1150 |
| 458 | 20230607 | 110100 | 1116068980 | 3920 | 3920 | 3920 | 3920 | 1827 |
| 459 | 20230607 | 110000 | 1108907140 | 3920 | 3925 | 3925 | 3920 | 61 |
| 460 | 20230607 | 105900 | 1108667870 | 3925 | 3925 | 3925 | 3925 | 1 |
| 461 | 20230607 | 105800 | 1108663945 | 3920 | 3920 | 3920 | 3920 | 100 |
| 462 | 20230607 | 105700 | 1108271945 | 3920 | 3920 | 3920 | 3920 | 55 |
| 463 | 20230607 | 105600 | 1108056345 | 3920 | 3925 | 3925 | 3920 | 210 |
| 464 | 20230607 | 105500 | 1107232645 | 3925 | 3925 | 3925 | 3925 | 1027 |
| 465 | 20230607 | 105400 | 1103201670 | 3925 | 3925 | 3925 | 3925 | 534 |
| 466 | 20230607 | 105300 | 1101105720 | 3925 | 3925 | 3925 | 3925 | 1 |
| 467 | 20230607 | 105200 | 1101101795 | 3925 | 3920 | 3925 | 3920 | 2 |
| 468 | 20230607 | 105100 | 1101093950 | 3920 | 3925 | 3925 | 3920 | 884 |
| 469 | 20230607 | 105000 | 1097624285 | 3925 | 3925 | 3925 | 3925 | 174 |
| 470 | 20230607 | 104900 | 1096941335 | 3925 | 3925 | 3925 | 3925 | 7 |
| 471 | 20230607 | 104800 | 1096913860 | 3925 | 3930 | 3930 | 3925 | 119 |
| 472 | 20230607 | 104700 | 1096446740 | 3930 | 3930 | 3930 | 3930 | 319 |
| 473 | 20230607 | 104600 | 1095193070 | 3935 | 3935 | 3935 | 3935 | 1 |
| 474 | 20230607 | 104500 | 1095189135 | 3935 | 3935 | 3935 | 3935 | 280 |
| 475 | 20230607 | 104400 | 1094087335 | 3925 | 3930 | 3930 | 3925 | 56 |
| 476 | 20230607 | 104300 | 1093867435 | 3930 | 3925 | 3930 | 3925 | 18 |
| 477 | 20230607 | 104200 | 1093796775 | 3930 | 3925 | 3930 | 3925 | 1372 |
| 478 | 20230607 | 104100 | 1088408175 | 3925 | 3920 | 3925 | 3920 | 396 |
| 479 | 20230607 | 104000 | 1086855375 | 3925 | 3920 | 3925 | 3920 | 763 |
| 480 | 20230607 | 103900 | 1083864385 | 3915 | 3920 | 3920 | 3915 | 10 |
| 481 | 20230607 | 103800 | 1083825230 | 3910 | 3920 | 3920 | 3910 | 822 |
| 482 | 20230607 | 103700 | 1080611150 | 3910 | 3920 | 3920 | 3910 | 101 |
| 483 | 20230607 | 103600 | 1080216220 | 3910 | 3925 | 3925 | 3910 | 102 |
| 484 | 20230607 | 103500 | 1079817360 | 3900 | 3920 | 3920 | 3900 | 256 |
| 485 | 20230607 | 103400 | 1078814110 | 3900 | 3925 | 3925 | 3900 | 1100 |
| 486 | 20230607 | 103300 | 1074513430 | 3935 | 3935 | 3935 | 3935 | 22 |
| 487 | 20230607 | 103200 | 1074426860 | 3910 | 3920 | 3920 | 3910 | 1651 |
| 488 | 20230607 | 103100 | 1067955180 | 3900 | 3915 | 3935 | 3880 | 41925 |
| 489 | 20230607 | 103000 | 904727065 | 3905 | 3940 | 3940 | 3905 | 35890 |
| 490 | 20230607 | 102900 | 764159125 | 3940 | 3940 | 3940 | 3940 | 340 |
| 491 | 20230607 | 102800 | 762819525 | 3940 | 3935 | 3940 | 3935 | 414 |
| 492 | 20230607 | 102700 | 761188630 | 3940 | 3940 | 3940 | 3940 | 4 |
| 493 | 20230607 | 102600 | 761172870 | 3940 | 3940 | 3940 | 3940 | 508 |
| 494 | 20230607 | 102500 | 759171350 | 3940 | 3935 | 3940 | 3935 | 2501 |
| 495 | 20230607 | 102400 | 749329910 | 3935 | 3935 | 3935 | 3935 | 384 |
| 496 | 20230607 | 102300 | 747818870 | 3935 | 3940 | 3940 | 3935 | 96 |
| 497 | 20230607 | 102200 | 747441055 | 3935 | 3940 | 3940 | 3935 | 5309 |
| 498 | 20230607 | 102100 | 726523605 | 3945 | 3945 | 3945 | 3945 | 127 |
| 499 | 20230607 | 102000 | 726022590 | 3945 | 3945 | 3945 | 3945 | 28 |
| 500 | 20230607 | 101900 | 725912130 | 3945 | 3950 | 3950 | 3945 | 64 |
| 501 | 20230607 | 101800 | 725659350 | 3950 | 3950 | 3950 | 3950 | 310 |
| 502 | 20230607 | 101700 | 724434850 | 3950 | 3935 | 3950 | 3935 | 16 |
| 503 | 20230607 | 101600 | 724371845 | 3945 | 3940 | 3945 | 3935 | 3968 |
| 504 | 20230607 | 101500 | 708725835 | 3940 | 3940 | 3940 | 3940 | 435 |
| 505 | 20230607 | 101400 | 707011935 | 3940 | 3940 | 3940 | 3940 | 26 |
| 506 | 20230607 | 101300 | 706909495 | 3945 | 3945 | 3945 | 3945 | 2 |
| 507 | 20230607 | 101200 | 706901605 | 3940 | 3945 | 3945 | 3940 | 4448 |
| 508 | 20230607 | 101100 | 689376480 | 3945 | 3945 | 3945 | 3945 | 256 |
| 509 | 20230607 | 101000 | 688366560 | 3945 | 3945 | 3945 | 3945 | 291 |
| 510 | 20230607 | 100900 | 687218565 | 3945 | 3945 | 3945 | 3945 | 32 |
| 511 | 20230607 | 100800 | 687092325 | 3945 | 3940 | 3945 | 3940 | 884 |
| 512 | 20230607 | 100700 | 683609300 | 3940 | 3935 | 3940 | 3935 | 535 |
| 513 | 20230607 | 100600 | 681501575 | 3935 | 3935 | 3940 | 3935 | 4292 |
| 514 | 20230607 | 100500 | 664612180 | 3935 | 3935 | 3935 | 3935 | 2410 |
| 515 | 20230607 | 100400 | 655128830 | 3940 | 3940 | 3940 | 3935 | 113 |
| 516 | 20230607 | 100300 | 654683665 | 3940 | 3940 | 3940 | 3940 | 308 |
| 517 | 20230607 | 100200 | 653470145 | 3940 | 3940 | 3940 | 3940 | 30 |
| 518 | 20230607 | 100100 | 653351945 | 3940 | 3940 | 3940 | 3935 | 246 |
| 519 | 20230607 | 100000 | 652383005 | 3935 | 3940 | 3940 | 3935 | 754 |
| 520 | 20230607 | 095900 | 649416010 | 3940 | 3940 | 3940 | 3940 | 389 |
| 521 | 20230607 | 095800 | 647883350 | 3940 | 3940 | 3945 | 3940 | 697 |
| 522 | 20230607 | 095700 | 645137165 | 3945 | 3940 | 3945 | 3940 | 153 |
| 523 | 20230607 | 095600 | 644534210 | 3940 | 3940 | 3940 | 3935 | 181 |
| 524 | 20230607 | 095500 | 643821475 | 3935 | 3935 | 3940 | 3935 | 52 |
| 525 | 20230607 | 095400 | 643616850 | 3935 | 3940 | 3940 | 3935 | 135 |
| 526 | 20230607 | 095300 | 643084965 | 3935 | 3940 | 3940 | 3935 | 1920 |
| 527 | 20230607 | 095200 | 635524520 | 3945 | 3940 | 3945 | 3940 | 91 |
| 528 | 20230607 | 095100 | 635165955 | 3940 | 3940 | 3950 | 3940 | 2783 |
| 529 | 20230607 | 095000 | 624194765 | 3940 | 3945 | 3945 | 3940 | 362 |
| 530 | 20230607 | 094900 | 622767495 | 3945 | 3945 | 3945 | 3945 | 512 |
| 531 | 20230607 | 094800 | 620747655 | 3940 | 3940 | 3940 | 3940 | 0 |
| 532 | 20230607 | 094700 | 620747655 | 3940 | 3940 | 3940 | 3940 | 1 |
| 533 | 20230607 | 094600 | 620743715 | 3950 | 3950 | 3950 | 3950 | 3 |
| 534 | 20230607 | 094500 | 620731865 | 3945 | 3945 | 3945 | 3945 | 2583 |
| 535 | 20230607 | 094400 | 610541930 | 3945 | 3940 | 3945 | 3935 | 741 |
| 536 | 20230607 | 094300 | 607623970 | 3940 | 3940 | 3940 | 3940 | 70 |
| 537 | 20230607 | 094200 | 607348170 | 3935 | 3940 | 3945 | 3935 | 2373 |
| 538 | 20230607 | 094100 | 598007065 | 3940 | 3940 | 3940 | 3935 | 3392 |
| 539 | 20230607 | 094000 | 584654760 | 3945 | 3955 | 3955 | 3940 | 17320 |
| 540 | 20230607 | 093900 | 516276120 | 3955 | 3955 | 3955 | 3955 | 10 |
| 541 | 20230607 | 093800 | 516236570 | 3960 | 3960 | 3960 | 3960 | 149 |
| 542 | 20230607 | 093700 | 515646530 | 3955 | 3960 | 3960 | 3955 | 512 |
| 543 | 20230607 | 093600 | 513621560 | 3960 | 3965 | 3965 | 3955 | 1404 |
| 544 | 20230607 | 093500 | 508068705 | 3955 | 3960 | 3960 | 3955 | 2681 |
| 545 | 20230607 | 093400 | 497463850 | 3960 | 3965 | 3965 | 3960 | 336 |
| 546 | 20230607 | 093300 | 496131660 | 3965 | 3960 | 3965 | 3960 | 1534 |
| 547 | 20230607 | 093200 | 490050450 | 3960 | 3960 | 3960 | 3960 | 1620 |
| 548 | 20230607 | 093100 | 483635250 | 3960 | 3960 | 3960 | 3960 | 3038 |
| 549 | 20230607 | 093000 | 471604770 | 3960 | 3955 | 3960 | 3955 | 563 |
| 550 | 20230607 | 092900 | 469376590 | 3960 | 3960 | 3960 | 3960 | 1877 |
| 551 | 20230607 | 092800 | 461943670 | 3965 | 3965 | 3965 | 3965 | 2810 |
| 552 | 20230607 | 092700 | 450802020 | 3965 | 3960 | 3965 | 3960 | 808 |
| 553 | 20230607 | 092600 | 447598890 | 3960 | 3960 | 3960 | 3955 | 410 |
| 554 | 20230607 | 092500 | 445975690 | 3960 | 3955 | 3960 | 3950 | 4470 |
| 555 | 20230607 | 092400 | 428301750 | 3955 | 3955 | 3955 | 3955 | 2585 |
| 556 | 20230607 | 092300 | 418078075 | 3955 | 3960 | 3960 | 3955 | 185 |
| 557 | 20230607 | 092200 | 417346250 | 3955 | 3955 | 3960 | 3955 | 1924 |
| 558 | 20230607 | 092100 | 409736605 | 3955 | 3960 | 3960 | 3955 | 2306 |
| 559 | 20230607 | 092000 | 400611625 | 3955 | 3965 | 3965 | 3955 | 254 |
| 560 | 20230607 | 091900 | 399605415 | 3965 | 3960 | 3965 | 3960 | 1846 |
| 561 | 20230607 | 091800 | 392295240 | 3960 | 3955 | 3960 | 3955 | 1344 |
| 562 | 20230607 | 091700 | 386973005 | 3970 | 3970 | 3970 | 3970 | 10 |
| 563 | 20230607 | 091600 | 386933305 | 3970 | 3955 | 3970 | 3955 | 8000 |
| 564 | 20230607 | 091500 | 355212590 | 3945 | 3950 | 3950 | 3940 | 10587 |
| 565 | 20230607 | 091400 | 313476070 | 3950 | 3950 | 3950 | 3950 | 2361 |
| 566 | 20230607 | 091300 | 304150120 | 3950 | 3955 | 3955 | 3950 | 162 |
| 567 | 20230607 | 091200 | 303510215 | 3965 | 3970 | 3970 | 3950 | 849 |
| 568 | 20230607 | 091100 | 300144615 | 3970 | 3955 | 3970 | 3950 | 9361 |
| 569 | 20230607 | 091000 | 263055215 | 3950 | 3960 | 3960 | 3950 | 1184 |
| 570 | 20230607 | 090900 | 258375245 | 3950 | 3960 | 3960 | 3945 | 6337 |
| 571 | 20230607 | 090800 | 233321790 | 3960 | 3960 | 3960 | 3960 | 1557 |
| 572 | 20230607 | 090700 | 227156070 | 3965 | 3955 | 3965 | 3955 | 5291 |
| 573 | 20230607 | 090600 | 206207890 | 3955 | 3960 | 3960 | 3955 | 1725 |
| 574 | 20230607 | 090500 | 199378165 | 3960 | 3965 | 3965 | 3960 | 2026 |
| 575 | 20230607 | 090400 | 191354075 | 3960 | 3960 | 3965 | 3960 | 702 |
| 576 | 20230607 | 090300 | 188574150 | 3965 | 3950 | 3970 | 3950 | 6268 |
| 577 | 20230607 | 090200 | 163812455 | 3950 | 3965 | 3970 | 3950 | 11284 |
| 578 | 20230607 | 090100 | 119113080 | 3965 | 3965 | 3970 | 3960 | 1808 |
| 579 | 20230607 | 090000 | 111944020 | 3965 | 3970 | 3970 | 3965 | 28198 |