30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 192300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 7854 |
| 3 | 20230612 | 192200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 4 | 20230612 | 192100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 5 | 20230612 | 192000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 6 | 20230612 | 191900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 7 | 20230612 | 191800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 8 | 20230612 | 191700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 9 | 20230612 | 191600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 10 | 20230612 | 191500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 11 | 20230612 | 191400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 12 | 20230612 | 191300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 13 | 20230612 | 191200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 14 | 20230612 | 191100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 15 | 20230612 | 191000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 16 | 20230612 | 190900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 17 | 20230612 | 190800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 18 | 20230612 | 190700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 19 | 20230612 | 190600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 20 | 20230612 | 190500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 21 | 20230612 | 190400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 22 | 20230612 | 190300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 23 | 20230612 | 190200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 24 | 20230612 | 190100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 25 | 20230612 | 190000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 26 | 20230612 | 185900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 27 | 20230612 | 185800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 28 | 20230612 | 185700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 29 | 20230612 | 185600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 30 | 20230612 | 185500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 31 | 20230612 | 185400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 32 | 20230612 | 185300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 7854 |
| 33 | 20230612 | 185200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 34 | 20230612 | 185100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 35 | 20230612 | 185000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 36 | 20230612 | 184900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 37 | 20230612 | 184800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 38 | 20230612 | 184700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 39 | 20230612 | 184600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 40 | 20230612 | 184500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 41 | 20230612 | 184400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 42 | 20230612 | 184300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 43 | 20230612 | 184200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 44 | 20230612 | 184100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 45 | 20230612 | 184000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 46 | 20230612 | 183900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 47 | 20230612 | 183800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 48 | 20230612 | 183700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 49 | 20230612 | 183600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 50 | 20230612 | 183500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 51 | 20230612 | 183400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 52 | 20230612 | 183300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 53 | 20230612 | 183200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 54 | 20230612 | 183100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 55 | 20230612 | 183000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 56 | 20230612 | 182900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 57 | 20230612 | 182800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 58 | 20230612 | 182700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 59 | 20230612 | 182600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 60 | 20230612 | 182500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 61 | 20230612 | 182400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 62 | 20230612 | 182300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 7854 |
| 63 | 20230612 | 182200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 64 | 20230612 | 182100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 65 | 20230612 | 182000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 66 | 20230612 | 181900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 67 | 20230612 | 181800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 68 | 20230612 | 181700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 69 | 20230612 | 181600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 70 | 20230612 | 181500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 71 | 20230612 | 181400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 72 | 20230612 | 181300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 73 | 20230612 | 181200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 74 | 20230612 | 181100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 75 | 20230612 | 181000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 76 | 20230612 | 180900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 77 | 20230612 | 180800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 78 | 20230612 | 180700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 79 | 20230612 | 180600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 80 | 20230612 | 180500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 81 | 20230612 | 180400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 82 | 20230612 | 180300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 83 | 20230612 | 180200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 84 | 20230612 | 180100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 85 | 20230612 | 180000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 86 | 20230612 | 175900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 87 | 20230612 | 175800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 88 | 20230612 | 175700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 89 | 20230612 | 175600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 90 | 20230612 | 175500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 91 | 20230612 | 175400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 92 | 20230612 | 175300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 7854 |
| 93 | 20230612 | 175200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 94 | 20230612 | 175100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 95 | 20230612 | 175000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 96 | 20230612 | 174900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 97 | 20230612 | 174800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 98 | 20230612 | 174700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 99 | 20230612 | 174600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 100 | 20230612 | 174500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 101 | 20230612 | 174400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 102 | 20230612 | 174300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 103 | 20230612 | 174200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 104 | 20230612 | 174100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 105 | 20230612 | 174000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 106 | 20230612 | 173900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 107 | 20230612 | 173800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 108 | 20230612 | 173700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 109 | 20230612 | 173600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 110 | 20230612 | 173500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 111 | 20230612 | 173400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 112 | 20230612 | 173300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 113 | 20230612 | 173200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 114 | 20230612 | 173100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 115 | 20230612 | 173000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 116 | 20230612 | 172900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 117 | 20230612 | 172800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 118 | 20230612 | 172700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 119 | 20230612 | 172600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 120 | 20230612 | 172500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 121 | 20230612 | 172400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 122 | 20230612 | 172300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 7854 |
| 123 | 20230612 | 172200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 124 | 20230612 | 172100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 125 | 20230612 | 172000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 126 | 20230612 | 171900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 127 | 20230612 | 171800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 128 | 20230612 | 171700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 129 | 20230612 | 171600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 130 | 20230612 | 171500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 131 | 20230612 | 171400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 132 | 20230612 | 171300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 133 | 20230612 | 171200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 134 | 20230612 | 171100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 135 | 20230612 | 171000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 136 | 20230612 | 170900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 137 | 20230612 | 170800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 138 | 20230612 | 170700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 139 | 20230612 | 170600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 140 | 20230612 | 170500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 141 | 20230612 | 170400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 142 | 20230612 | 170300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 143 | 20230612 | 170200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 144 | 20230612 | 170100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 145 | 20230612 | 170000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 146 | 20230612 | 165900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 147 | 20230612 | 165800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 148 | 20230612 | 165700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 149 | 20230612 | 165600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 150 | 20230612 | 165500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 151 | 20230612 | 165400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 152 | 20230612 | 165300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 7854 |
| 153 | 20230612 | 165200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 154 | 20230612 | 165100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 155 | 20230612 | 165000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 156 | 20230612 | 164900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 157 | 20230612 | 164800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 158 | 20230612 | 164700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 159 | 20230612 | 164600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 160 | 20230612 | 164500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 161 | 20230612 | 164400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 162 | 20230612 | 164300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 163 | 20230612 | 164200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 164 | 20230612 | 164100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 165 | 20230612 | 164000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 166 | 20230612 | 163900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 167 | 20230612 | 163800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 168 | 20230612 | 163700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 169 | 20230612 | 163600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 170 | 20230612 | 163500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 171 | 20230612 | 163400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 172 | 20230612 | 163300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 173 | 20230612 | 163200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 174 | 20230612 | 163100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 175 | 20230612 | 163000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 176 | 20230612 | 162900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 177 | 20230612 | 162800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 178 | 20230612 | 162700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 179 | 20230612 | 162600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 180 | 20230612 | 162500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 181 | 20230612 | 162400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 182 | 20230612 | 162300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 7854 |
| 183 | 20230612 | 162200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 184 | 20230612 | 162100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 185 | 20230612 | 162000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 186 | 20230612 | 161900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 187 | 20230612 | 161800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 188 | 20230612 | 161700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 189 | 20230612 | 161600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 190 | 20230612 | 161500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 191 | 20230612 | 161400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 192 | 20230612 | 161300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 193 | 20230612 | 161200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 194 | 20230612 | 161100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 195 | 20230612 | 161000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 196 | 20230612 | 160900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 197 | 20230612 | 160800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 198 | 20230612 | 160700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 199 | 20230612 | 160600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 200 | 20230612 | 160500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 201 | 20230612 | 160400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 202 | 20230612 | 160300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 203 | 20230612 | 160200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 204 | 20230612 | 160100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 205 | 20230612 | 160000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 206 | 20230612 | 155900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 207 | 20230612 | 155800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 208 | 20230612 | 155700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 209 | 20230612 | 155600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 210 | 20230612 | 155500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 211 | 20230612 | 155400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 212 | 20230612 | 155300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 7854 |
| 213 | 20230612 | 155200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 214 | 20230612 | 155100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 215 | 20230612 | 155000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 216 | 20230612 | 154900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 217 | 20230612 | 154800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 218 | 20230612 | 154700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 219 | 20230612 | 154600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 220 | 20230612 | 154500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 221 | 20230612 | 154400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 222 | 20230612 | 154300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 223 | 20230612 | 154200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 224 | 20230612 | 154100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 225 | 20230612 | 154000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 226 | 20230612 | 153900 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 227 | 20230612 | 153800 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 228 | 20230612 | 153700 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 229 | 20230612 | 153600 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 230 | 20230612 | 153500 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 231 | 20230612 | 153400 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 232 | 20230612 | 153300 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 233 | 20230612 | 153200 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 234 | 20230612 | 153100 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 0 |
| 235 | 20230612 | 153000 | 1078283865 | 3960 | 3960 | 3960 | 3960 | 7854 |
| 236 | 20230612 | 152900 | 1047182025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 237 | 20230612 | 152800 | 1047182025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 238 | 20230612 | 152700 | 1047182025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 239 | 20230612 | 152600 | 1047182025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 240 | 20230612 | 152500 | 1047182025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 241 | 20230612 | 152400 | 1047182025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 242 | 20230612 | 152300 | 1047182025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 243 | 20230612 | 152200 | 1047182025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 244 | 20230612 | 152100 | 1047182025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 245 | 20230612 | 152000 | 1047182025 | 3945 | 3945 | 3945 | 3945 | 0 |
| 246 | 20230612 | 151900 | 1047182025 | 3945 | 3950 | 3950 | 3945 | 2267 |
| 247 | 20230612 | 151800 | 1038238615 | 3955 | 3950 | 3955 | 3950 | 595 |
| 248 | 20230612 | 151700 | 1035888360 | 3950 | 3955 | 3960 | 3950 | 68 |
| 249 | 20230612 | 151600 | 1035619625 | 3960 | 3955 | 3960 | 3950 | 1254 |
| 250 | 20230612 | 151500 | 1030662510 | 3955 | 3950 | 3955 | 3950 | 413 |
| 251 | 20230612 | 151400 | 1029029160 | 3950 | 3955 | 3955 | 3950 | 154 |
| 252 | 20230612 | 151300 | 1028420835 | 3955 | 3960 | 3960 | 3955 | 207 |
| 253 | 20230612 | 151200 | 1027602080 | 3960 | 3950 | 3960 | 3950 | 3996 |
| 254 | 20230612 | 151100 | 1011793140 | 3950 | 3955 | 3955 | 3950 | 2006 |
| 255 | 20230612 | 151000 | 1003859830 | 3955 | 3950 | 3960 | 3950 | 1071 |
| 256 | 20230612 | 150900 | 999623915 | 3950 | 3955 | 3955 | 3950 | 263 |
| 257 | 20230612 | 150800 | 998585015 | 3950 | 3945 | 3950 | 3945 | 247 |
| 258 | 20230612 | 150700 | 997609890 | 3950 | 3950 | 3950 | 3945 | 1197 |
| 259 | 20230612 | 150600 | 992881830 | 3945 | 3945 | 3950 | 3945 | 259 |
| 260 | 20230612 | 150500 | 991860025 | 3950 | 3940 | 3950 | 3940 | 216 |
| 261 | 20230612 | 150400 | 991008410 | 3940 | 3940 | 3945 | 3940 | 3507 |
| 262 | 20230612 | 150300 | 977188290 | 3940 | 3940 | 3940 | 3940 | 39 |
| 263 | 20230612 | 150200 | 977034630 | 3940 | 3950 | 3950 | 3940 | 777 |
| 264 | 20230612 | 150100 | 973973140 | 3950 | 3950 | 3950 | 3950 | 14 |
| 265 | 20230612 | 150000 | 973917840 | 3950 | 3950 | 3950 | 3950 | 20 |
| 266 | 20230612 | 145900 | 973838840 | 3950 | 3940 | 3950 | 3940 | 4148 |
| 267 | 20230612 | 145800 | 957475110 | 3940 | 3940 | 3940 | 3940 | 20 |
| 268 | 20230612 | 145700 | 957396310 | 3940 | 3945 | 3945 | 3940 | 71 |
| 269 | 20230612 | 145600 | 957116225 | 3940 | 3940 | 3940 | 3940 | 0 |
| 270 | 20230612 | 145500 | 957116225 | 3940 | 3945 | 3945 | 3940 | 5 |
| 271 | 20230612 | 145400 | 957096520 | 3940 | 3940 | 3940 | 3940 | 9 |
| 272 | 20230612 | 145300 | 957061060 | 3945 | 3940 | 3945 | 3940 | 97 |
| 273 | 20230612 | 145200 | 956678670 | 3945 | 3945 | 3945 | 3945 | 2169 |
| 274 | 20230612 | 145100 | 948121965 | 3945 | 3945 | 3945 | 3945 | 163 |
| 275 | 20230612 | 145000 | 947478930 | 3945 | 3940 | 3945 | 3940 | 203 |
| 276 | 20230612 | 144900 | 946679095 | 3950 | 3945 | 3950 | 3945 | 171 |
| 277 | 20230612 | 144800 | 946004450 | 3945 | 3945 | 3950 | 3945 | 1046 |
| 278 | 20230612 | 144700 | 941877975 | 3950 | 3945 | 3950 | 3945 | 693 |
| 279 | 20230612 | 144600 | 939140680 | 3945 | 3945 | 3945 | 3945 | 283 |
| 280 | 20230612 | 144500 | 938024245 | 3945 | 3950 | 3950 | 3945 | 21 |
| 281 | 20230612 | 144400 | 937941395 | 3945 | 3945 | 3945 | 3945 | 109 |
| 282 | 20230612 | 144300 | 937511390 | 3950 | 3945 | 3950 | 3945 | 202 |
| 283 | 20230612 | 144200 | 936714350 | 3945 | 3950 | 3950 | 3945 | 152 |
| 284 | 20230612 | 144100 | 936114610 | 3950 | 3950 | 3950 | 3950 | 57 |
| 285 | 20230612 | 144000 | 935889460 | 3950 | 3945 | 3950 | 3945 | 129 |
| 286 | 20230612 | 143900 | 935380550 | 3950 | 3950 | 3950 | 3950 | 103 |
| 287 | 20230612 | 143800 | 934973700 | 3950 | 3950 | 3950 | 3950 | 55 |
| 288 | 20230612 | 143700 | 934756450 | 3940 | 3940 | 3940 | 3940 | 0 |
| 289 | 20230612 | 143600 | 934756450 | 3940 | 3950 | 3950 | 3940 | 3197 |
| 290 | 20230612 | 143500 | 922151845 | 3950 | 3950 | 3950 | 3950 | 100 |
| 291 | 20230612 | 143400 | 921756845 | 3945 | 3945 | 3950 | 3940 | 808 |
| 292 | 20230612 | 143300 | 918573260 | 3950 | 3945 | 3950 | 3945 | 56 |
| 293 | 20230612 | 143200 | 918352075 | 3945 | 3945 | 3945 | 3940 | 366 |
| 294 | 20230612 | 143100 | 916908775 | 3950 | 3945 | 3950 | 3945 | 1014 |
| 295 | 20230612 | 143000 | 912903690 | 3950 | 3950 | 3950 | 3945 | 45 |
| 296 | 20230612 | 142900 | 912726060 | 3940 | 3940 | 3940 | 3940 | 752 |
| 297 | 20230612 | 142800 | 909763180 | 3935 | 3935 | 3935 | 3935 | 4 |
| 298 | 20230612 | 142700 | 909747440 | 3935 | 3935 | 3935 | 3935 | 109 |
| 299 | 20230612 | 142600 | 909318525 | 3935 | 3935 | 3935 | 3935 | 12 |
| 300 | 20230612 | 142500 | 909271305 | 3935 | 3935 | 3940 | 3935 | 268 |
| 301 | 20230612 | 142400 | 908215460 | 3940 | 3935 | 3940 | 3935 | 73 |
| 302 | 20230612 | 142300 | 907927850 | 3940 | 3935 | 3940 | 3935 | 79 |
| 303 | 20230612 | 142200 | 907616950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 304 | 20230612 | 142100 | 907616950 | 3920 | 3920 | 3920 | 3920 | 0 |
| 305 | 20230612 | 142000 | 907616950 | 3920 | 3930 | 3930 | 3920 | 571 |
| 306 | 20230612 | 141900 | 905374400 | 3935 | 3940 | 3945 | 3935 | 542 |
| 307 | 20230612 | 141800 | 903238205 | 3945 | 3950 | 3950 | 3945 | 155 |
| 308 | 20230612 | 141700 | 902626605 | 3950 | 3950 | 3950 | 3950 | 585 |
| 309 | 20230612 | 141600 | 900315855 | 3950 | 3950 | 3955 | 3950 | 104 |
| 310 | 20230612 | 141500 | 899905005 | 3950 | 3950 | 3950 | 3950 | 443 |
| 311 | 20230612 | 141400 | 898155155 | 3950 | 3940 | 3950 | 3940 | 14 |
| 312 | 20230612 | 141300 | 898099915 | 3950 | 3950 | 3950 | 3940 | 105 |
| 313 | 20230612 | 141200 | 897686120 | 3950 | 3945 | 3950 | 3945 | 15 |
| 314 | 20230612 | 141100 | 897626940 | 3945 | 3945 | 3945 | 3945 | 0 |
| 315 | 20230612 | 141000 | 897626940 | 3945 | 3940 | 3945 | 3940 | 10 |
| 316 | 20230612 | 140900 | 897587535 | 3940 | 3940 | 3940 | 3940 | 47 |
| 317 | 20230612 | 140800 | 897402355 | 3945 | 3945 | 3945 | 3940 | 195 |
| 318 | 20230612 | 140700 | 896633345 | 3945 | 3935 | 3945 | 3935 | 1110 |
| 319 | 20230612 | 140600 | 892261055 | 3935 | 3930 | 3935 | 3930 | 295 |
| 320 | 20230612 | 140500 | 891100255 | 3930 | 3925 | 3930 | 3925 | 22 |
| 321 | 20230612 | 140400 | 891013850 | 3925 | 3930 | 3930 | 3925 | 111 |
| 322 | 20230612 | 140300 | 890577675 | 3930 | 3930 | 3930 | 3930 | 200 |
| 323 | 20230612 | 140200 | 889791675 | 3920 | 3920 | 3920 | 3920 | 1 |
| 324 | 20230612 | 140100 | 889787755 | 3935 | 3935 | 3935 | 3935 | 0 |
| 325 | 20230612 | 140000 | 889787755 | 3935 | 3935 | 3935 | 3930 | 444 |
| 326 | 20230612 | 135900 | 888040625 | 3935 | 3915 | 3935 | 3915 | 2 |
| 327 | 20230612 | 135800 | 888032775 | 3935 | 3935 | 3935 | 3935 | 1 |
| 328 | 20230612 | 135700 | 888028840 | 3930 | 3930 | 3930 | 3930 | 5 |
| 329 | 20230612 | 135600 | 888009190 | 3925 | 3925 | 3925 | 3925 | 0 |
| 330 | 20230612 | 135500 | 888009190 | 3925 | 3925 | 3925 | 3925 | 0 |
| 331 | 20230612 | 135400 | 888009190 | 3925 | 3915 | 3925 | 3915 | 10 |
| 332 | 20230612 | 135300 | 887969960 | 3915 | 3915 | 3915 | 3915 | 97 |
| 333 | 20230612 | 135200 | 887590205 | 3930 | 3930 | 3935 | 3930 | 50 |
| 334 | 20230612 | 135100 | 887393670 | 3930 | 3930 | 3930 | 3930 | 144 |
| 335 | 20230612 | 135000 | 886827750 | 3930 | 3930 | 3930 | 3930 | 1 |
| 336 | 20230612 | 134900 | 886823820 | 3910 | 3925 | 3925 | 3910 | 250 |
| 337 | 20230612 | 134800 | 885844930 | 3935 | 3935 | 3935 | 3935 | 50 |
| 338 | 20230612 | 134700 | 885648180 | 3935 | 3935 | 3935 | 3935 | 129 |
| 339 | 20230612 | 134600 | 885140565 | 3930 | 3930 | 3930 | 3930 | 190 |
| 340 | 20230612 | 134500 | 884393865 | 3930 | 3930 | 3930 | 3930 | 3 |
| 341 | 20230612 | 134400 | 884382075 | 3930 | 3930 | 3930 | 3930 | 0 |
| 342 | 20230612 | 134300 | 884382075 | 3930 | 3930 | 3930 | 3930 | 1 |
| 343 | 20230612 | 134200 | 884378145 | 3930 | 3930 | 3930 | 3930 | 0 |
| 344 | 20230612 | 134100 | 884378145 | 3930 | 3930 | 3930 | 3930 | 0 |
| 345 | 20230612 | 134000 | 884378145 | 3930 | 3930 | 3930 | 3930 | 0 |
| 346 | 20230612 | 133900 | 884378145 | 3930 | 3925 | 3930 | 3925 | 94 |
| 347 | 20230612 | 133800 | 884008735 | 3920 | 3920 | 3920 | 3920 | 1 |
| 348 | 20230612 | 133700 | 884004815 | 3920 | 3920 | 3920 | 3920 | 1 |
| 349 | 20230612 | 133600 | 884000895 | 3920 | 3930 | 3930 | 3920 | 51 |
| 350 | 20230612 | 133500 | 883800475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 351 | 20230612 | 133400 | 883800475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 352 | 20230612 | 133300 | 883800475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 353 | 20230612 | 133200 | 883800475 | 3930 | 3925 | 3930 | 3925 | 27 |
| 354 | 20230612 | 133100 | 883694370 | 3925 | 3925 | 3925 | 3925 | 5 |
| 355 | 20230612 | 133000 | 883674745 | 3930 | 3930 | 3930 | 3925 | 230 |
| 356 | 20230612 | 132900 | 882770850 | 3930 | 3930 | 3930 | 3930 | 0 |
| 357 | 20230612 | 132800 | 882770850 | 3930 | 3925 | 3930 | 3925 | 1011 |
| 358 | 20230612 | 132700 | 878800500 | 3925 | 3925 | 3925 | 3925 | 100 |
| 359 | 20230612 | 132600 | 878408000 | 3925 | 3925 | 3925 | 3925 | 0 |
| 360 | 20230612 | 132500 | 878408000 | 3925 | 3925 | 3925 | 3925 | 1 |
| 361 | 20230612 | 132400 | 878404075 | 3920 | 3920 | 3920 | 3920 | 51 |
| 362 | 20230612 | 132300 | 878204155 | 3925 | 3920 | 3925 | 3920 | 102 |
| 363 | 20230612 | 132200 | 877803815 | 3920 | 3915 | 3920 | 3915 | 64 |
| 364 | 20230612 | 132100 | 877552940 | 3910 | 3910 | 3910 | 3910 | 0 |
| 365 | 20230612 | 132000 | 877552940 | 3910 | 3910 | 3910 | 3910 | 0 |
| 366 | 20230612 | 131900 | 877552940 | 3910 | 3910 | 3910 | 3910 | 2 |
| 367 | 20230612 | 131800 | 877545120 | 3910 | 3910 | 3910 | 3910 | 0 |
| 368 | 20230612 | 131700 | 877545120 | 3910 | 3910 | 3910 | 3910 | 50 |
| 369 | 20230612 | 131600 | 877349620 | 3910 | 3910 | 3910 | 3910 | 0 |
| 370 | 20230612 | 131500 | 877349620 | 3910 | 3910 | 3910 | 3910 | 0 |
| 371 | 20230612 | 131400 | 877349620 | 3910 | 3920 | 3920 | 3910 | 73 |
| 372 | 20230612 | 131300 | 877064160 | 3910 | 3910 | 3910 | 3910 | 0 |
| 373 | 20230612 | 131200 | 877064160 | 3910 | 3910 | 3910 | 3910 | 0 |
| 374 | 20230612 | 131100 | 877064160 | 3910 | 3910 | 3910 | 3910 | 0 |
| 375 | 20230612 | 131000 | 877064160 | 3910 | 3910 | 3910 | 3910 | 0 |
| 376 | 20230612 | 130900 | 877064160 | 3910 | 3910 | 3910 | 3910 | 0 |
| 377 | 20230612 | 130800 | 877064160 | 3910 | 3910 | 3910 | 3910 | 89 |
| 378 | 20230612 | 130700 | 876716170 | 3905 | 3910 | 3910 | 3905 | 1324 |
| 379 | 20230612 | 130600 | 871544585 | 3910 | 3910 | 3910 | 3910 | 6 |
| 380 | 20230612 | 130500 | 871521125 | 3910 | 3910 | 3910 | 3910 | 5 |
| 381 | 20230612 | 130400 | 871501575 | 3920 | 3920 | 3920 | 3920 | 0 |
| 382 | 20230612 | 130300 | 871501575 | 3920 | 3920 | 3920 | 3920 | 77 |
| 383 | 20230612 | 130200 | 871199735 | 3920 | 3920 | 3920 | 3920 | 0 |
| 384 | 20230612 | 130100 | 871199735 | 3920 | 3920 | 3920 | 3920 | 0 |
| 385 | 20230612 | 130000 | 871199735 | 3920 | 3920 | 3920 | 3920 | 0 |
| 386 | 20230612 | 125900 | 871199735 | 3920 | 3920 | 3920 | 3920 | 0 |
| 387 | 20230612 | 125800 | 871199735 | 3920 | 3920 | 3920 | 3920 | 62 |
| 388 | 20230612 | 125700 | 870956695 | 3910 | 3910 | 3910 | 3910 | 620 |
| 389 | 20230612 | 125600 | 868532495 | 3910 | 3925 | 3925 | 3910 | 115 |
| 390 | 20230612 | 125500 | 868082830 | 3925 | 3910 | 3925 | 3910 | 14 |
| 391 | 20230612 | 125400 | 868027980 | 3910 | 3910 | 3910 | 3910 | 3281 |
| 392 | 20230612 | 125300 | 855199270 | 3910 | 3915 | 3915 | 3910 | 765 |
| 393 | 20230612 | 125200 | 852207120 | 3920 | 3920 | 3920 | 3920 | 0 |
| 394 | 20230612 | 125100 | 852207120 | 3920 | 3920 | 3920 | 3920 | 5 |
| 395 | 20230612 | 125000 | 852187520 | 3920 | 3920 | 3920 | 3920 | 0 |
| 396 | 20230612 | 124900 | 852187520 | 3920 | 3920 | 3920 | 3920 | 6 |
| 397 | 20230612 | 124800 | 852164000 | 3920 | 3920 | 3920 | 3920 | 6 |
| 398 | 20230612 | 124700 | 852140480 | 3910 | 3910 | 3910 | 3910 | 70 |
| 399 | 20230612 | 124600 | 851866780 | 3910 | 3920 | 3920 | 3910 | 880 |
| 400 | 20230612 | 124500 | 848425415 | 3915 | 3915 | 3915 | 3915 | 2 |
| 401 | 20230612 | 124400 | 848417585 | 3915 | 3915 | 3915 | 3915 | 30 |
| 402 | 20230612 | 124300 | 848300135 | 3925 | 3925 | 3925 | 3925 | 8 |
| 403 | 20230612 | 124200 | 848268735 | 3915 | 3915 | 3915 | 3915 | 45 |
| 404 | 20230612 | 124100 | 848092560 | 3915 | 3915 | 3915 | 3915 | 102 |
| 405 | 20230612 | 124000 | 847693230 | 3915 | 3915 | 3915 | 3910 | 305 |
| 406 | 20230612 | 123900 | 846500090 | 3910 | 3910 | 3910 | 3910 | 718 |
| 407 | 20230612 | 123800 | 843692710 | 3915 | 3915 | 3915 | 3910 | 177 |
| 408 | 20230612 | 123700 | 843000130 | 3910 | 3915 | 3915 | 3910 | 662 |
| 409 | 20230612 | 123600 | 840411600 | 3915 | 3915 | 3915 | 3915 | 28 |
| 410 | 20230612 | 123500 | 840301980 | 3910 | 3910 | 3910 | 3910 | 48 |
| 411 | 20230612 | 123400 | 840114300 | 3915 | 3915 | 3915 | 3915 | 0 |
| 412 | 20230612 | 123300 | 840114300 | 3915 | 3915 | 3915 | 3915 | 0 |
| 413 | 20230612 | 123200 | 840114300 | 3915 | 3915 | 3915 | 3915 | 0 |
| 414 | 20230612 | 123100 | 840114300 | 3915 | 3915 | 3915 | 3915 | 0 |
| 415 | 20230612 | 123000 | 840114300 | 3915 | 3925 | 3930 | 3915 | 663 |
| 416 | 20230612 | 122900 | 837514170 | 3920 | 3915 | 3920 | 3915 | 176 |
| 417 | 20230612 | 122800 | 836824260 | 3915 | 3925 | 3925 | 3910 | 2501 |
| 418 | 20230612 | 122700 | 827029565 | 3935 | 3935 | 3935 | 3935 | 0 |
| 419 | 20230612 | 122600 | 827029565 | 3935 | 3935 | 3935 | 3935 | 0 |
| 420 | 20230612 | 122500 | 827029565 | 3935 | 3935 | 3935 | 3935 | 0 |
| 421 | 20230612 | 122400 | 827029565 | 3935 | 3935 | 3935 | 3935 | 1 |
| 422 | 20230612 | 122300 | 827025630 | 3920 | 3915 | 3930 | 3915 | 243 |
| 423 | 20230612 | 122200 | 826073200 | 3920 | 3915 | 3920 | 3915 | 697 |
| 424 | 20230612 | 122100 | 823344435 | 3920 | 3920 | 3920 | 3915 | 292 |
| 425 | 20230612 | 122000 | 822200665 | 3920 | 3920 | 3920 | 3920 | 31 |
| 426 | 20230612 | 121900 | 822079145 | 3920 | 3920 | 3920 | 3920 | 0 |
| 427 | 20230612 | 121800 | 822079145 | 3920 | 3920 | 3920 | 3920 | 174 |
| 428 | 20230612 | 121700 | 821397065 | 3925 | 3925 | 3925 | 3925 | 1 |
| 429 | 20230612 | 121600 | 821393140 | 3920 | 3920 | 3920 | 3920 | 229 |
| 430 | 20230612 | 121500 | 820495460 | 3920 | 3920 | 3920 | 3920 | 200 |
| 431 | 20230612 | 121400 | 819711460 | 3920 | 3920 | 3920 | 3920 | 0 |
| 432 | 20230612 | 121300 | 819711460 | 3920 | 3925 | 3925 | 3920 | 237 |
| 433 | 20230612 | 121200 | 818782320 | 3930 | 3925 | 3930 | 3925 | 4 |
| 434 | 20230612 | 121100 | 818766610 | 3920 | 3925 | 3925 | 3920 | 658 |
| 435 | 20230612 | 121000 | 816186995 | 3940 | 3940 | 3940 | 3940 | 0 |
| 436 | 20230612 | 120900 | 816186995 | 3940 | 3940 | 3940 | 3940 | 0 |
| 437 | 20230612 | 120800 | 816186995 | 3940 | 3940 | 3940 | 3940 | 1 |
| 438 | 20230612 | 120700 | 816183055 | 3940 | 3935 | 3940 | 3920 | 2828 |
| 439 | 20230612 | 120600 | 805088260 | 3930 | 3930 | 3930 | 3925 | 313 |
| 440 | 20230612 | 120500 | 803858175 | 3930 | 3930 | 3930 | 3925 | 459 |
| 441 | 20230612 | 120400 | 802054345 | 3935 | 3935 | 3935 | 3935 | 55 |
| 442 | 20230612 | 120300 | 801837920 | 3935 | 3930 | 3935 | 3930 | 315 |
| 443 | 20230612 | 120200 | 800599965 | 3935 | 3930 | 3935 | 3930 | 16 |
| 444 | 20230612 | 120100 | 800537080 | 3930 | 3935 | 3940 | 3930 | 210 |
| 445 | 20230612 | 120000 | 799711025 | 3935 | 3940 | 3940 | 3935 | 1063 |
| 446 | 20230612 | 115900 | 795526350 | 3945 | 3945 | 3945 | 3945 | 973 |
| 447 | 20230612 | 115800 | 791687865 | 3945 | 3940 | 3950 | 3940 | 69 |
| 448 | 20230612 | 115700 | 791415355 | 3940 | 3935 | 3950 | 3935 | 402 |
| 449 | 20230612 | 115600 | 789830120 | 3940 | 3935 | 3940 | 3935 | 506 |
| 450 | 20230612 | 115500 | 787838900 | 3940 | 3940 | 3950 | 3940 | 1402 |
| 451 | 20230612 | 115400 | 782310000 | 3940 | 3935 | 3940 | 3930 | 89 |
| 452 | 20230612 | 115300 | 781959555 | 3930 | 3935 | 3935 | 3930 | 686 |
| 453 | 20230612 | 115200 | 779262475 | 3940 | 3940 | 3940 | 3940 | 425 |
| 454 | 20230612 | 115100 | 777587975 | 3940 | 3940 | 3950 | 3940 | 640 |
| 455 | 20230612 | 115000 | 775065825 | 3940 | 3940 | 3940 | 3940 | 0 |
| 456 | 20230612 | 114900 | 775065825 | 3940 | 3940 | 3940 | 3935 | 4 |
| 457 | 20230612 | 114800 | 775050075 | 3940 | 3940 | 3940 | 3940 | 0 |
| 458 | 20230612 | 114700 | 775050075 | 3940 | 3940 | 3940 | 3940 | 65 |
| 459 | 20230612 | 114600 | 774793975 | 3940 | 3940 | 3940 | 3940 | 200 |
| 460 | 20230612 | 114500 | 774005975 | 3940 | 3940 | 3940 | 3940 | 0 |
| 461 | 20230612 | 114400 | 774005975 | 3940 | 3935 | 3940 | 3935 | 191 |
| 462 | 20230612 | 114300 | 773254065 | 3940 | 3950 | 3950 | 3940 | 2387 |
| 463 | 20230612 | 114200 | 763848365 | 3950 | 3950 | 3950 | 3950 | 5 |
| 464 | 20230612 | 114100 | 763828615 | 3955 | 3955 | 3955 | 3955 | 29 |
| 465 | 20230612 | 114000 | 763713920 | 3955 | 3950 | 3955 | 3950 | 73 |
| 466 | 20230612 | 113900 | 763425245 | 3950 | 3945 | 3950 | 3940 | 204 |
| 467 | 20230612 | 113800 | 762620780 | 3955 | 3955 | 3955 | 3955 | 28 |
| 468 | 20230612 | 113700 | 762510040 | 3955 | 3955 | 3955 | 3945 | 380 |
| 469 | 20230612 | 113600 | 761010350 | 3955 | 3940 | 3955 | 3940 | 361 |
| 470 | 20230612 | 113500 | 759586505 | 3945 | 3935 | 3945 | 3935 | 429 |
| 471 | 20230612 | 113400 | 757894960 | 3935 | 3945 | 3945 | 3935 | 905 |
| 472 | 20230612 | 113300 | 754333025 | 3935 | 3945 | 3945 | 3935 | 70 |
| 473 | 20230612 | 113200 | 754057020 | 3945 | 3955 | 3955 | 3935 | 1726 |
| 474 | 20230612 | 113100 | 747256420 | 3955 | 3955 | 3955 | 3950 | 212 |
| 475 | 20230612 | 113000 | 746417975 | 3940 | 3955 | 3955 | 3940 | 2586 |
| 476 | 20230612 | 112900 | 736209920 | 3960 | 3960 | 3960 | 3955 | 450 |
| 477 | 20230612 | 112800 | 734427990 | 3965 | 3955 | 3965 | 3955 | 159 |
| 478 | 20230612 | 112700 | 733798220 | 3960 | 3970 | 3970 | 3960 | 1075 |
| 479 | 20230612 | 112600 | 729539845 | 3970 | 3980 | 3985 | 3970 | 1281 |
| 480 | 20230612 | 112500 | 724447430 | 3980 | 3970 | 3985 | 3970 | 657 |
| 481 | 20230612 | 112400 | 721833670 | 3975 | 3975 | 3985 | 3975 | 1588 |
| 482 | 20230612 | 112300 | 715511960 | 3980 | 3980 | 3980 | 3960 | 514 |
| 483 | 20230612 | 112200 | 713469635 | 3980 | 3960 | 3980 | 3960 | 1573 |
| 484 | 20230612 | 112100 | 707224945 | 3955 | 3955 | 3955 | 3955 | 820 |
| 485 | 20230612 | 112000 | 703981845 | 3950 | 3950 | 3950 | 3950 | 425 |
| 486 | 20230612 | 111900 | 702303095 | 3955 | 3950 | 3955 | 3950 | 410 |
| 487 | 20230612 | 111800 | 700681865 | 3945 | 3945 | 3950 | 3940 | 1722 |
| 488 | 20230612 | 111700 | 693887740 | 3945 | 3945 | 3945 | 3945 | 286 |
| 489 | 20230612 | 111600 | 692759470 | 3945 | 3945 | 3945 | 3945 | 139 |
| 490 | 20230612 | 111500 | 692211115 | 3945 | 3945 | 3945 | 3945 | 105 |
| 491 | 20230612 | 111400 | 691796890 | 3945 | 3945 | 3945 | 3945 | 11 |
| 492 | 20230612 | 111300 | 691753495 | 3940 | 3940 | 3945 | 3940 | 193 |
| 493 | 20230612 | 111200 | 690993040 | 3945 | 3945 | 3945 | 3945 | 120 |
| 494 | 20230612 | 111100 | 690519640 | 3950 | 3945 | 3950 | 3945 | 1406 |
| 495 | 20230612 | 111000 | 684972585 | 3945 | 3940 | 3945 | 3940 | 409 |
| 496 | 20230612 | 110900 | 683360925 | 3940 | 3940 | 3940 | 3935 | 38 |
| 497 | 20230612 | 110800 | 683211210 | 3940 | 3925 | 3940 | 3925 | 1359 |
| 498 | 20230612 | 110700 | 677865930 | 3925 | 3925 | 3925 | 3925 | 126 |
| 499 | 20230612 | 110600 | 677371380 | 3925 | 3925 | 3925 | 3925 | 0 |
| 500 | 20230612 | 110500 | 677371380 | 3925 | 3925 | 3925 | 3925 | 0 |
| 501 | 20230612 | 110400 | 677371380 | 3925 | 3925 | 3925 | 3925 | 67 |
| 502 | 20230612 | 110300 | 677108405 | 3925 | 3925 | 3925 | 3925 | 1 |
| 503 | 20230612 | 110200 | 677104480 | 3920 | 3935 | 3935 | 3920 | 445 |
| 504 | 20230612 | 110100 | 675359640 | 3935 | 3935 | 3940 | 3935 | 157 |
| 505 | 20230612 | 110000 | 674741840 | 3925 | 3930 | 3930 | 3925 | 214 |
| 506 | 20230612 | 105900 | 673901885 | 3930 | 3930 | 3930 | 3930 | 2 |
| 507 | 20230612 | 105800 | 673894025 | 3940 | 3935 | 3940 | 3930 | 68 |
| 508 | 20230612 | 105700 | 673626375 | 3940 | 3930 | 3940 | 3930 | 69 |
| 509 | 20230612 | 105600 | 673354620 | 3930 | 3930 | 3940 | 3930 | 61 |
| 510 | 20230612 | 105500 | 673114780 | 3930 | 3925 | 3930 | 3925 | 137 |
| 511 | 20230612 | 105400 | 672577050 | 3925 | 3925 | 3925 | 3920 | 76 |
| 512 | 20230612 | 105300 | 672278850 | 3925 | 3920 | 3925 | 3920 | 307 |
| 513 | 20230612 | 105200 | 671075405 | 3920 | 3920 | 3925 | 3920 | 402 |
| 514 | 20230612 | 105100 | 669499560 | 3920 | 3920 | 3920 | 3920 | 100 |
| 515 | 20230612 | 105000 | 669107560 | 3925 | 3925 | 3925 | 3925 | 57 |
| 516 | 20230612 | 104900 | 668883835 | 3920 | 3920 | 3920 | 3920 | 95 |
| 517 | 20230612 | 104800 | 668511435 | 3920 | 3920 | 3920 | 3920 | 308 |
| 518 | 20230612 | 104700 | 667304075 | 3925 | 3925 | 3925 | 3920 | 102 |
| 519 | 20230612 | 104600 | 666903885 | 3930 | 3925 | 3930 | 3925 | 75 |
| 520 | 20230612 | 104500 | 666609235 | 3920 | 3925 | 3930 | 3920 | 48 |
| 521 | 20230612 | 104400 | 666420940 | 3925 | 3930 | 3930 | 3925 | 2687 |
| 522 | 20230612 | 104300 | 655868775 | 3935 | 3935 | 3935 | 3935 | 55 |
| 523 | 20230612 | 104200 | 655652350 | 3930 | 3930 | 3930 | 3930 | 0 |
| 524 | 20230612 | 104100 | 655652350 | 3930 | 3930 | 3930 | 3930 | 70 |
| 525 | 20230612 | 104000 | 655377250 | 3930 | 3935 | 3935 | 3930 | 589 |
| 526 | 20230612 | 103900 | 653061125 | 3935 | 3935 | 3940 | 3935 | 213 |
| 527 | 20230612 | 103800 | 652222695 | 3935 | 3935 | 3935 | 3935 | 37 |
| 528 | 20230612 | 103700 | 652077100 | 3935 | 3935 | 3935 | 3935 | 2 |
| 529 | 20230612 | 103600 | 652069230 | 3940 | 3935 | 3940 | 3935 | 88 |
| 530 | 20230612 | 103500 | 651722600 | 3940 | 3935 | 3940 | 3935 | 401 |
| 531 | 20230612 | 103400 | 650143505 | 3940 | 3935 | 3940 | 3935 | 101 |
| 532 | 20230612 | 103300 | 649745890 | 3935 | 3935 | 3935 | 3935 | 15 |
| 533 | 20230612 | 103200 | 649686865 | 3940 | 3935 | 3940 | 3935 | 147 |
| 534 | 20230612 | 103100 | 649108150 | 3935 | 3935 | 3940 | 3930 | 275 |
| 535 | 20230612 | 103000 | 648025930 | 3935 | 3935 | 3940 | 3935 | 626 |
| 536 | 20230612 | 102900 | 645560050 | 3935 | 3930 | 3940 | 3930 | 290 |
| 537 | 20230612 | 102800 | 644418685 | 3930 | 3930 | 3930 | 3930 | 55 |
| 538 | 20230612 | 102700 | 644202535 | 3930 | 3935 | 3935 | 3930 | 975 |
| 539 | 20230612 | 102600 | 640369930 | 3940 | 3940 | 3940 | 3940 | 5 |
| 540 | 20230612 | 102500 | 640350230 | 3940 | 3935 | 3940 | 3935 | 153 |
| 541 | 20230612 | 102400 | 639747755 | 3935 | 3940 | 3940 | 3935 | 1968 |
| 542 | 20230612 | 102300 | 631999035 | 3940 | 3945 | 3945 | 3940 | 425 |
| 543 | 20230612 | 102200 | 630322495 | 3945 | 3940 | 3945 | 3940 | 245 |
| 544 | 20230612 | 102100 | 629356695 | 3940 | 3940 | 3940 | 3940 | 113 |
| 545 | 20230612 | 102000 | 628911475 | 3940 | 3930 | 3940 | 3930 | 1276 |
| 546 | 20230612 | 101900 | 623894025 | 3925 | 3925 | 3935 | 3925 | 70 |
| 547 | 20230612 | 101800 | 623619165 | 3935 | 3925 | 3935 | 3925 | 134 |
| 548 | 20230612 | 101700 | 623092065 | 3935 | 3915 | 3935 | 3910 | 329 |
| 549 | 20230612 | 101600 | 621799415 | 3910 | 3910 | 3915 | 3905 | 139 |
| 550 | 20230612 | 101500 | 621255800 | 3910 | 3905 | 3915 | 3905 | 559 |
| 551 | 20230612 | 101400 | 619072510 | 3905 | 3905 | 3910 | 3900 | 5602 |
| 552 | 20230612 | 101300 | 597208125 | 3905 | 3900 | 3905 | 3900 | 1718 |
| 553 | 20230612 | 101200 | 590507720 | 3900 | 3900 | 3905 | 3900 | 14 |
| 554 | 20230612 | 101100 | 590453115 | 3905 | 3900 | 3905 | 3900 | 633 |
| 555 | 20230612 | 101000 | 587984080 | 3900 | 3905 | 3905 | 3900 | 7593 |
| 556 | 20230612 | 100900 | 558352360 | 3910 | 3905 | 3910 | 3905 | 1228 |
| 557 | 20230612 | 100800 | 553555770 | 3910 | 3910 | 3910 | 3910 | 88 |
| 558 | 20230612 | 100700 | 553211690 | 3910 | 3920 | 3920 | 3905 | 179 |
| 559 | 20230612 | 100600 | 552511675 | 3920 | 3925 | 3925 | 3905 | 1755 |
| 560 | 20230612 | 100500 | 545653680 | 3910 | 3915 | 3915 | 3910 | 2503 |
| 561 | 20230612 | 100400 | 535865870 | 3925 | 3925 | 3925 | 3925 | 55 |
| 562 | 20230612 | 100300 | 535649995 | 3915 | 3920 | 3920 | 3915 | 5 |
| 563 | 20230612 | 100200 | 535630410 | 3910 | 3910 | 3910 | 3910 | 0 |
| 564 | 20230612 | 100100 | 535630410 | 3910 | 3920 | 3920 | 3910 | 825 |
| 565 | 20230612 | 100000 | 532396670 | 3930 | 3930 | 3930 | 3930 | 56 |
| 566 | 20230612 | 095900 | 532176590 | 3930 | 3915 | 3930 | 3915 | 100 |
| 567 | 20230612 | 095800 | 531784910 | 3930 | 3910 | 3930 | 3910 | 500 |
| 568 | 20230612 | 095700 | 529825080 | 3910 | 3910 | 3910 | 3910 | 263 |
| 569 | 20230612 | 095600 | 528796750 | 3910 | 3915 | 3920 | 3910 | 496 |
| 570 | 20230612 | 095500 | 526857040 | 3915 | 3910 | 3915 | 3905 | 846 |
| 571 | 20230612 | 095400 | 523552670 | 3910 | 3915 | 3925 | 3910 | 486 |
| 572 | 20230612 | 095300 | 521650780 | 3915 | 3925 | 3930 | 3915 | 1509 |
| 573 | 20230612 | 095200 | 515735875 | 3925 | 3925 | 3925 | 3925 | 281 |
| 574 | 20230612 | 095100 | 514632950 | 3935 | 3925 | 3935 | 3925 | 160 |
| 575 | 20230612 | 095000 | 514004940 | 3920 | 3935 | 3935 | 3920 | 554 |
| 576 | 20230612 | 094900 | 511828825 | 3930 | 3920 | 3930 | 3915 | 992 |
| 577 | 20230612 | 094800 | 507939565 | 3915 | 3920 | 3920 | 3915 | 46 |
| 578 | 20230612 | 094700 | 507759315 | 3920 | 3920 | 3920 | 3920 | 105 |
| 579 | 20230612 | 094600 | 507347715 | 3920 | 3910 | 3920 | 3900 | 1673 |
| 580 | 20230612 | 094500 | 500811305 | 3915 | 3905 | 3915 | 3905 | 474 |
| 581 | 20230612 | 094400 | 498959685 | 3905 | 3900 | 3905 | 3900 | 2965 |
| 582 | 20230612 | 094300 | 487387620 | 3900 | 3905 | 3905 | 3900 | 359 |
| 583 | 20230612 | 094200 | 485985950 | 3905 | 3905 | 3905 | 3905 | 64 |
| 584 | 20230612 | 094100 | 485736030 | 3905 | 3910 | 3910 | 3900 | 10614 |
| 585 | 20230612 | 094000 | 444295605 | 3910 | 3915 | 3920 | 3905 | 2856 |
| 586 | 20230612 | 093900 | 433124845 | 3910 | 3915 | 3920 | 3910 | 1988 |
| 587 | 20230612 | 093800 | 425348470 | 3915 | 3920 | 3920 | 3915 | 2203 |
| 588 | 20230612 | 093700 | 416720605 | 3920 | 3930 | 3930 | 3920 | 345 |
| 589 | 20230612 | 093600 | 415367550 | 3930 | 3930 | 3930 | 3930 | 0 |
| 590 | 20230612 | 093500 | 415367550 | 3930 | 3920 | 3930 | 3920 | 80 |
| 591 | 20230612 | 093400 | 415053400 | 3920 | 3935 | 3935 | 3915 | 11395 |
| 592 | 20230612 | 093300 | 370334145 | 3935 | 3940 | 3940 | 3935 | 956 |
| 593 | 20230612 | 093200 | 366568990 | 3940 | 3930 | 3940 | 3930 | 209 |
| 594 | 20230612 | 093100 | 365747340 | 3930 | 3930 | 3935 | 3930 | 1039 |
| 595 | 20230612 | 093000 | 361662185 | 3930 | 3930 | 3930 | 3930 | 54 |
| 596 | 20230612 | 092900 | 361449965 | 3930 | 3930 | 3935 | 3930 | 594 |
| 597 | 20230612 | 092800 | 359115480 | 3930 | 3935 | 3935 | 3930 | 773 |
| 598 | 20230612 | 092700 | 356075720 | 3935 | 3925 | 3935 | 3925 | 62 |
| 599 | 20230612 | 092600 | 355832160 | 3935 | 3930 | 3935 | 3930 | 2262 |
| 600 | 20230612 | 092500 | 346940900 | 3930 | 3935 | 3935 | 3930 | 2879 |
| 601 | 20230612 | 092400 | 335623450 | 3935 | 3940 | 3940 | 3935 | 2019 |
| 602 | 20230612 | 092300 | 327675740 | 3940 | 3940 | 3940 | 3940 | 750 |
| 603 | 20230612 | 092200 | 324720740 | 3940 | 3940 | 3940 | 3940 | 2056 |
| 604 | 20230612 | 092100 | 316620100 | 3940 | 3940 | 3945 | 3940 | 1316 |
| 605 | 20230612 | 092000 | 311434875 | 3945 | 3935 | 3945 | 3935 | 17 |
| 606 | 20230612 | 091900 | 311367910 | 3935 | 3940 | 3940 | 3935 | 1175 |
| 607 | 20230612 | 091800 | 306742480 | 3940 | 3935 | 3940 | 3935 | 6322 |
| 608 | 20230612 | 091700 | 281863390 | 3935 | 3935 | 3940 | 3935 | 440 |
| 609 | 20230612 | 091600 | 280130425 | 3935 | 3930 | 3935 | 3930 | 1671 |
| 610 | 20230612 | 091500 | 273558255 | 3930 | 3940 | 3940 | 3930 | 2218 |
| 611 | 20230612 | 091400 | 264837140 | 3940 | 3940 | 3945 | 3940 | 355 |
| 612 | 20230612 | 091300 | 263437400 | 3935 | 3935 | 3940 | 3930 | 2314 |
| 613 | 20230612 | 091200 | 254341930 | 3940 | 3935 | 3940 | 3930 | 1208 |
| 614 | 20230612 | 091100 | 249591030 | 3930 | 3930 | 3935 | 3930 | 1509 |
| 615 | 20230612 | 091000 | 243659745 | 3930 | 3935 | 3945 | 3930 | 4430 |
| 616 | 20230612 | 090900 | 226236600 | 3935 | 3940 | 3940 | 3930 | 3775 |
| 617 | 20230612 | 090800 | 211385250 | 3935 | 3940 | 3940 | 3935 | 3497 |
| 618 | 20230612 | 090700 | 197608860 | 3940 | 3940 | 3945 | 3940 | 2783 |
| 619 | 20230612 | 090600 | 186638840 | 3945 | 3945 | 3945 | 3940 | 471 |
| 620 | 20230612 | 090500 | 184780770 | 3945 | 3935 | 3960 | 3935 | 4564 |
| 621 | 20230612 | 090400 | 166755960 | 3935 | 3950 | 3960 | 3935 | 10997 |
| 622 | 20230612 | 090300 | 123350050 | 3950 | 3960 | 3960 | 3950 | 4424 |
| 623 | 20230612 | 090200 | 105857515 | 3960 | 3970 | 3970 | 3960 | 5291 |
| 624 | 20230612 | 090100 | 84900765 | 3970 | 3965 | 3970 | 3960 | 5605 |
| 625 | 20230612 | 090000 | 62675195 | 3965 | 3980 | 3980 | 3965 | 15176 |