28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 183600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 6479 |
| 3 | 20230612 | 183500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20230612 | 183400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20230612 | 183300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20230612 | 183200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20230612 | 183100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20230612 | 183000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20230612 | 182900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20230612 | 182800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20230612 | 182700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20230612 | 182600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20230612 | 182500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20230612 | 182400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20230612 | 182300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20230612 | 182200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20230612 | 182100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20230612 | 182000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20230612 | 181900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20230612 | 181800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20230612 | 181700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20230612 | 181600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20230612 | 181500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20230612 | 181400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20230612 | 181300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20230612 | 181200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20230612 | 181100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20230612 | 181000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20230612 | 180900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20230612 | 180800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20230612 | 180700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20230612 | 180600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 6479 |
| 33 | 20230612 | 180500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20230612 | 180400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20230612 | 180300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20230612 | 180200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20230612 | 180100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20230612 | 180000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20230612 | 175900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20230612 | 175800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20230612 | 175700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20230612 | 175600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20230612 | 175500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20230612 | 175400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20230612 | 175300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20230612 | 175200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20230612 | 175100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20230612 | 175000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20230612 | 174900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20230612 | 174800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20230612 | 174700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20230612 | 174600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20230612 | 174500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20230612 | 174400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20230612 | 174300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20230612 | 174200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20230612 | 174100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20230612 | 174000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20230612 | 173900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20230612 | 173800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20230612 | 173700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20230612 | 173600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 6479 |
| 63 | 20230612 | 173500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20230612 | 173400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20230612 | 173300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20230612 | 173200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20230612 | 173100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20230612 | 173000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20230612 | 172900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20230612 | 172800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20230612 | 172700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20230612 | 172600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20230612 | 172500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20230612 | 172400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20230612 | 172300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20230612 | 172200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20230612 | 172100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20230612 | 172000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20230612 | 171900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20230612 | 171800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20230612 | 171700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20230612 | 171600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20230612 | 171500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20230612 | 171400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20230612 | 171300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20230612 | 171200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20230612 | 171100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20230612 | 171000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20230612 | 170900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20230612 | 170800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20230612 | 170700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20230612 | 170600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 6479 |
| 93 | 20230612 | 170500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20230612 | 170400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20230612 | 170300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20230612 | 170200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20230612 | 170100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20230612 | 170000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20230612 | 165900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20230612 | 165800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20230612 | 165700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20230612 | 165600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20230612 | 165500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20230612 | 165400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20230612 | 165300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20230612 | 165200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20230612 | 165100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20230612 | 165000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20230612 | 164900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20230612 | 164800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20230612 | 164700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20230612 | 164600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20230612 | 164500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20230612 | 164400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20230612 | 164300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20230612 | 164200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20230612 | 164100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20230612 | 164000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20230612 | 163900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20230612 | 163800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20230612 | 163700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20230612 | 163600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 6479 |
| 123 | 20230612 | 163500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20230612 | 163400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20230612 | 163300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20230612 | 163200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20230612 | 163100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20230612 | 163000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20230612 | 162900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20230612 | 162800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20230612 | 162700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20230612 | 162600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20230612 | 162500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20230612 | 162400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20230612 | 162300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20230612 | 162200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20230612 | 162100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20230612 | 162000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20230612 | 161900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20230612 | 161800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20230612 | 161700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20230612 | 161600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20230612 | 161500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20230612 | 161400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20230612 | 161300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20230612 | 161200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20230612 | 161100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20230612 | 161000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20230612 | 160900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20230612 | 160800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20230612 | 160700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20230612 | 160600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 6479 |
| 153 | 20230612 | 160500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20230612 | 160400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20230612 | 160300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20230612 | 160200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20230612 | 160100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20230612 | 160000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20230612 | 155900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20230612 | 155800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20230612 | 155700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20230612 | 155600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20230612 | 155500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20230612 | 155400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20230612 | 155300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20230612 | 155200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20230612 | 155100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20230612 | 155000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20230612 | 154900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20230612 | 154800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20230612 | 154700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20230612 | 154600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20230612 | 154500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20230612 | 154400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20230612 | 154300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20230612 | 154200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20230612 | 154100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20230612 | 154000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20230612 | 153900 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20230612 | 153800 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20230612 | 153700 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20230612 | 153600 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 6479 |
| 183 | 20230612 | 153500 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20230612 | 153400 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20230612 | 153300 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20230612 | 153200 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20230612 | 153100 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20230612 | 153000 | 1523924565 | 3930 | 3930 | 3930 | 3930 | 6479 |
| 189 | 20230612 | 152900 | 1498462095 | 3920 | 3920 | 3920 | 3920 | 0 |
| 190 | 20230612 | 152800 | 1498462095 | 3920 | 3920 | 3920 | 3920 | 0 |
| 191 | 20230612 | 152700 | 1498462095 | 3920 | 3920 | 3920 | 3920 | 0 |
| 192 | 20230612 | 152600 | 1498462095 | 3920 | 3920 | 3920 | 3920 | 0 |
| 193 | 20230612 | 152500 | 1498462095 | 3920 | 3920 | 3920 | 3920 | 0 |
| 194 | 20230612 | 152400 | 1498462095 | 3920 | 3920 | 3920 | 3920 | 0 |
| 195 | 20230612 | 152300 | 1498462095 | 3920 | 3920 | 3920 | 3920 | 0 |
| 196 | 20230612 | 152200 | 1498462095 | 3920 | 3920 | 3920 | 3920 | 0 |
| 197 | 20230612 | 152100 | 1498462095 | 3920 | 3920 | 3920 | 3920 | 0 |
| 198 | 20230612 | 152000 | 1498462095 | 3920 | 3920 | 3920 | 3920 | 0 |
| 199 | 20230612 | 151900 | 1498462095 | 3920 | 3905 | 3920 | 3905 | 74 |
| 200 | 20230612 | 151800 | 1498172820 | 3915 | 3910 | 3920 | 3910 | 569 |
| 201 | 20230612 | 151700 | 1495943520 | 3910 | 3905 | 3910 | 3905 | 359 |
| 202 | 20230612 | 151600 | 1494539945 | 3905 | 3905 | 3910 | 3905 | 481 |
| 203 | 20230612 | 151500 | 1492659850 | 3905 | 3905 | 3905 | 3905 | 11 |
| 204 | 20230612 | 151400 | 1492616895 | 3910 | 3910 | 3910 | 3905 | 291 |
| 205 | 20230612 | 151300 | 1491479235 | 3910 | 3910 | 3910 | 3910 | 1 |
| 206 | 20230612 | 151200 | 1491475325 | 3905 | 3910 | 3910 | 3905 | 32 |
| 207 | 20230612 | 151100 | 1491350265 | 3905 | 3905 | 3905 | 3905 | 22 |
| 208 | 20230612 | 151000 | 1491264355 | 3905 | 3910 | 3910 | 3905 | 294 |
| 209 | 20230612 | 150900 | 1490115360 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20230612 | 150800 | 1490115360 | 3910 | 3905 | 3910 | 3905 | 8 |
| 211 | 20230612 | 150700 | 1490084100 | 3910 | 3905 | 3910 | 3905 | 19 |
| 212 | 20230612 | 150600 | 1490009900 | 3905 | 3905 | 3905 | 3905 | 93 |
| 213 | 20230612 | 150500 | 1489646735 | 3900 | 3895 | 3900 | 3895 | 16 |
| 214 | 20230612 | 150400 | 1489584345 | 3895 | 3890 | 3895 | 3890 | 53 |
| 215 | 20230612 | 150300 | 1489378075 | 3890 | 3895 | 3895 | 3890 | 23 |
| 216 | 20230612 | 150200 | 1489288570 | 3895 | 3890 | 3895 | 3890 | 427 |
| 217 | 20230612 | 150100 | 1487627535 | 3895 | 3900 | 3900 | 3895 | 7 |
| 218 | 20230612 | 150000 | 1487600260 | 3900 | 3905 | 3905 | 3900 | 18 |
| 219 | 20230612 | 145900 | 1487530055 | 3890 | 3900 | 3900 | 3890 | 311 |
| 220 | 20230612 | 145800 | 1486317205 | 3890 | 3890 | 3890 | 3890 | 209 |
| 221 | 20230612 | 145700 | 1485504195 | 3890 | 3890 | 3890 | 3885 | 359 |
| 222 | 20230612 | 145600 | 1484107895 | 3890 | 3890 | 3890 | 3890 | 110 |
| 223 | 20230612 | 145500 | 1483679995 | 3885 | 3885 | 3885 | 3885 | 53 |
| 224 | 20230612 | 145400 | 1483474090 | 3885 | 3885 | 3885 | 3885 | 151 |
| 225 | 20230612 | 145300 | 1482887455 | 3885 | 3885 | 3885 | 3885 | 503 |
| 226 | 20230612 | 145200 | 1480933300 | 3885 | 3890 | 3890 | 3885 | 413 |
| 227 | 20230612 | 145100 | 1479326785 | 3890 | 3885 | 3890 | 3885 | 53 |
| 228 | 20230612 | 145000 | 1479120870 | 3885 | 3890 | 3890 | 3885 | 73 |
| 229 | 20230612 | 144900 | 1478837250 | 3885 | 3885 | 3885 | 3885 | 1325 |
| 230 | 20230612 | 144800 | 1473689625 | 3885 | 3885 | 3885 | 3880 | 583 |
| 231 | 20230612 | 144700 | 1471424720 | 3885 | 3885 | 3885 | 3880 | 749 |
| 232 | 20230612 | 144600 | 1468514905 | 3885 | 3885 | 3885 | 3880 | 1541 |
| 233 | 20230612 | 144500 | 1462535320 | 3885 | 3885 | 3885 | 3885 | 564 |
| 234 | 20230612 | 144400 | 1460344180 | 3880 | 3885 | 3890 | 3880 | 1900 |
| 235 | 20230612 | 144300 | 1452970170 | 3885 | 3885 | 3885 | 3885 | 15 |
| 236 | 20230612 | 144200 | 1452911895 | 3885 | 3885 | 3885 | 3885 | 100 |
| 237 | 20230612 | 144100 | 1452523395 | 3885 | 3885 | 3885 | 3885 | 0 |
| 238 | 20230612 | 144000 | 1452523395 | 3885 | 3880 | 3885 | 3880 | 2390 |
| 239 | 20230612 | 143900 | 1443250190 | 3880 | 3880 | 3885 | 3880 | 130 |
| 240 | 20230612 | 143800 | 1442745650 | 3880 | 3885 | 3885 | 3880 | 762 |
| 241 | 20230612 | 143700 | 1439785395 | 3895 | 3890 | 3895 | 3890 | 61 |
| 242 | 20230612 | 143600 | 1439548070 | 3890 | 3890 | 3890 | 3890 | 256 |
| 243 | 20230612 | 143500 | 1438552230 | 3885 | 3885 | 3885 | 3885 | 29 |
| 244 | 20230612 | 143400 | 1438439565 | 3885 | 3890 | 3890 | 3885 | 801 |
| 245 | 20230612 | 143300 | 1435323940 | 3890 | 3890 | 3890 | 3890 | 9 |
| 246 | 20230612 | 143200 | 1435288930 | 3895 | 3900 | 3900 | 3895 | 106 |
| 247 | 20230612 | 143100 | 1434875910 | 3880 | 3875 | 3880 | 3875 | 150 |
| 248 | 20230612 | 143000 | 1434294015 | 3880 | 3885 | 3885 | 3875 | 2342 |
| 249 | 20230612 | 142900 | 1425207050 | 3885 | 3895 | 3895 | 3885 | 9033 |
| 250 | 20230612 | 142800 | 1390112625 | 3895 | 3890 | 3900 | 3885 | 2375 |
| 251 | 20230612 | 142700 | 1380864215 | 3890 | 3885 | 3895 | 3885 | 23 |
| 252 | 20230612 | 142600 | 1380774650 | 3885 | 3890 | 3895 | 3885 | 26 |
| 253 | 20230612 | 142500 | 1380673405 | 3890 | 3890 | 3890 | 3890 | 13 |
| 254 | 20230612 | 142400 | 1380622835 | 3890 | 3885 | 3890 | 3885 | 90 |
| 255 | 20230612 | 142300 | 1380273180 | 3885 | 3885 | 3890 | 3885 | 1923 |
| 256 | 20230612 | 142200 | 1372802295 | 3895 | 3900 | 3900 | 3885 | 8479 |
| 257 | 20230612 | 142100 | 1339797305 | 3895 | 3895 | 3895 | 3895 | 19 |
| 258 | 20230612 | 142000 | 1339723300 | 3900 | 3895 | 3900 | 3895 | 166 |
| 259 | 20230612 | 141900 | 1339076650 | 3900 | 3895 | 3900 | 3895 | 342 |
| 260 | 20230612 | 141800 | 1337744060 | 3900 | 3910 | 3910 | 3895 | 4843 |
| 261 | 20230612 | 141700 | 1318856175 | 3915 | 3900 | 3915 | 3900 | 1584 |
| 262 | 20230612 | 141600 | 1312663165 | 3905 | 3905 | 3905 | 3900 | 993 |
| 263 | 20230612 | 141500 | 1308789480 | 3910 | 3905 | 3910 | 3905 | 146 |
| 264 | 20230612 | 141400 | 1308219340 | 3910 | 3905 | 3910 | 3900 | 65 |
| 265 | 20230612 | 141300 | 1307965520 | 3905 | 3910 | 3910 | 3905 | 1626 |
| 266 | 20230612 | 141200 | 1301615655 | 3910 | 3910 | 3910 | 3910 | 34 |
| 267 | 20230612 | 141100 | 1301482715 | 3910 | 3905 | 3910 | 3905 | 3 |
| 268 | 20230612 | 141000 | 1301470995 | 3905 | 3905 | 3905 | 3905 | 18 |
| 269 | 20230612 | 140900 | 1301400705 | 3910 | 3905 | 3915 | 3905 | 39 |
| 270 | 20230612 | 140800 | 1301248300 | 3910 | 3905 | 3910 | 3905 | 447 |
| 271 | 20230612 | 140700 | 1299502755 | 3910 | 3905 | 3910 | 3905 | 44 |
| 272 | 20230612 | 140600 | 1299330930 | 3905 | 3905 | 3905 | 3905 | 482 |
| 273 | 20230612 | 140500 | 1297448720 | 3910 | 3910 | 3910 | 3905 | 706 |
| 274 | 20230612 | 140400 | 1294691575 | 3915 | 3910 | 3915 | 3910 | 19 |
| 275 | 20230612 | 140300 | 1294617280 | 3915 | 3915 | 3915 | 3915 | 0 |
| 276 | 20230612 | 140200 | 1294617280 | 3915 | 3905 | 3915 | 3905 | 63 |
| 277 | 20230612 | 140100 | 1294371255 | 3905 | 3900 | 3905 | 3900 | 443 |
| 278 | 20230612 | 140000 | 1292642055 | 3905 | 3900 | 3905 | 3900 | 94 |
| 279 | 20230612 | 135900 | 1292275450 | 3905 | 3900 | 3905 | 3900 | 793 |
| 280 | 20230612 | 135800 | 1289179710 | 3905 | 3900 | 3905 | 3900 | 1756 |
| 281 | 20230612 | 135700 | 1282329310 | 3900 | 3910 | 3910 | 3900 | 2476 |
| 282 | 20230612 | 135600 | 1272665695 | 3915 | 3915 | 3915 | 3915 | 0 |
| 283 | 20230612 | 135500 | 1272665695 | 3915 | 3910 | 3915 | 3910 | 1407 |
| 284 | 20230612 | 135400 | 1267157695 | 3910 | 3910 | 3910 | 3910 | 0 |
| 285 | 20230612 | 135300 | 1267157695 | 3910 | 3910 | 3910 | 3910 | 3 |
| 286 | 20230612 | 135200 | 1267145965 | 3910 | 3905 | 3910 | 3905 | 15 |
| 287 | 20230612 | 135100 | 1267087370 | 3905 | 3910 | 3910 | 3905 | 121 |
| 288 | 20230612 | 135000 | 1266614860 | 3910 | 3905 | 3910 | 3905 | 168 |
| 289 | 20230612 | 134900 | 1265958570 | 3905 | 3905 | 3905 | 3900 | 2409 |
| 290 | 20230612 | 134800 | 1256562915 | 3905 | 3905 | 3905 | 3905 | 1428 |
| 291 | 20230612 | 134700 | 1250986575 | 3910 | 3910 | 3910 | 3910 | 21 |
| 292 | 20230612 | 134600 | 1250904465 | 3915 | 3905 | 3915 | 3905 | 261 |
| 293 | 20230612 | 134500 | 1249885250 | 3905 | 3905 | 3905 | 3905 | 400 |
| 294 | 20230612 | 134400 | 1248323250 | 3905 | 3910 | 3910 | 3905 | 44 |
| 295 | 20230612 | 134300 | 1248151380 | 3905 | 3905 | 3905 | 3905 | 22 |
| 296 | 20230612 | 134200 | 1248065470 | 3910 | 3910 | 3910 | 3905 | 132 |
| 297 | 20230612 | 134100 | 1247549600 | 3915 | 3915 | 3915 | 3915 | 147 |
| 298 | 20230612 | 134000 | 1246974095 | 3915 | 3915 | 3915 | 3915 | 41 |
| 299 | 20230612 | 133900 | 1246813580 | 3915 | 3905 | 3915 | 3905 | 429 |
| 300 | 20230612 | 133800 | 1245138125 | 3915 | 3915 | 3915 | 3915 | 1 |
| 301 | 20230612 | 133700 | 1245134210 | 3910 | 3905 | 3915 | 3905 | 461 |
| 302 | 20230612 | 133600 | 1243333725 | 3910 | 3915 | 3915 | 3910 | 2338 |
| 303 | 20230612 | 133500 | 1234192125 | 3920 | 3910 | 3920 | 3910 | 447 |
| 304 | 20230612 | 133400 | 1232442845 | 3915 | 3915 | 3915 | 3915 | 101 |
| 305 | 20230612 | 133300 | 1232047430 | 3915 | 3915 | 3915 | 3915 | 140 |
| 306 | 20230612 | 133200 | 1231499330 | 3920 | 3915 | 3920 | 3915 | 204 |
| 307 | 20230612 | 133100 | 1230700665 | 3920 | 3915 | 3920 | 3915 | 6 |
| 308 | 20230612 | 133000 | 1230677170 | 3920 | 3915 | 3920 | 3915 | 4313 |
| 309 | 20230612 | 132900 | 1213791645 | 3915 | 3920 | 3920 | 3915 | 1475 |
| 310 | 20230612 | 132800 | 1208014645 | 3915 | 3920 | 3920 | 3915 | 48 |
| 311 | 20230612 | 132700 | 1207826675 | 3920 | 3920 | 3920 | 3920 | 1970 |
| 312 | 20230612 | 132600 | 1200104275 | 3920 | 3930 | 3930 | 3920 | 510 |
| 313 | 20230612 | 132500 | 1198104575 | 3930 | 3930 | 3930 | 3930 | 1 |
| 314 | 20230612 | 132400 | 1198100645 | 3930 | 3930 | 3930 | 3930 | 0 |
| 315 | 20230612 | 132300 | 1198100645 | 3930 | 3930 | 3930 | 3930 | 0 |
| 316 | 20230612 | 132200 | 1198100645 | 3930 | 3920 | 3930 | 3920 | 837 |
| 317 | 20230612 | 132100 | 1194816885 | 3920 | 3920 | 3920 | 3920 | 340 |
| 318 | 20230612 | 132000 | 1193484085 | 3920 | 3920 | 3930 | 3920 | 621 |
| 319 | 20230612 | 131900 | 1191049755 | 3920 | 3920 | 3920 | 3920 | 0 |
| 320 | 20230612 | 131800 | 1191049755 | 3920 | 3925 | 3925 | 3920 | 2075 |
| 321 | 20230612 | 131700 | 1182911065 | 3925 | 3925 | 3925 | 3925 | 0 |
| 322 | 20230612 | 131600 | 1182911065 | 3925 | 3925 | 3925 | 3925 | 99 |
| 323 | 20230612 | 131500 | 1182522490 | 3925 | 3925 | 3925 | 3925 | 0 |
| 324 | 20230612 | 131400 | 1182522490 | 3925 | 3925 | 3925 | 3925 | 400 |
| 325 | 20230612 | 131300 | 1180952490 | 3925 | 3925 | 3925 | 3925 | 100 |
| 326 | 20230612 | 131200 | 1180559990 | 3925 | 3925 | 3930 | 3925 | 21 |
| 327 | 20230612 | 131100 | 1180477560 | 3925 | 3925 | 3925 | 3925 | 177 |
| 328 | 20230612 | 131000 | 1179782835 | 3925 | 3920 | 3925 | 3920 | 717 |
| 329 | 20230612 | 130900 | 1176968615 | 3920 | 3925 | 3925 | 3920 | 570 |
| 330 | 20230612 | 130800 | 1174732685 | 3925 | 3920 | 3925 | 3920 | 2704 |
| 331 | 20230612 | 130700 | 1164132970 | 3925 | 3925 | 3925 | 3925 | 270 |
| 332 | 20230612 | 130600 | 1163073220 | 3930 | 3930 | 3930 | 3930 | 9 |
| 333 | 20230612 | 130500 | 1163037850 | 3920 | 3925 | 3925 | 3920 | 2000 |
| 334 | 20230612 | 130400 | 1155191745 | 3925 | 3925 | 3925 | 3925 | 1000 |
| 335 | 20230612 | 130300 | 1151266745 | 3930 | 3930 | 3930 | 3930 | 800 |
| 336 | 20230612 | 130200 | 1148122745 | 3925 | 3930 | 3935 | 3925 | 503 |
| 337 | 20230612 | 130100 | 1146148445 | 3925 | 3930 | 3930 | 3925 | 1510 |
| 338 | 20230612 | 130000 | 1140221495 | 3935 | 3935 | 3935 | 3935 | 10 |
| 339 | 20230612 | 125900 | 1140182145 | 3940 | 3940 | 3940 | 3940 | 0 |
| 340 | 20230612 | 125800 | 1140182145 | 3940 | 3935 | 3940 | 3925 | 216 |
| 341 | 20230612 | 125700 | 1139333130 | 3940 | 3930 | 3940 | 3925 | 1291 |
| 342 | 20230612 | 125600 | 1134264195 | 3930 | 3930 | 3930 | 3930 | 160 |
| 343 | 20230612 | 125500 | 1133635395 | 3930 | 3935 | 3935 | 3930 | 300 |
| 344 | 20230612 | 125400 | 1132456295 | 3930 | 3935 | 3935 | 3930 | 354 |
| 345 | 20230612 | 125300 | 1131064690 | 3940 | 3940 | 3940 | 3940 | 1 |
| 346 | 20230612 | 125200 | 1131060750 | 3935 | 3940 | 3940 | 3935 | 127 |
| 347 | 20230612 | 125100 | 1130561000 | 3935 | 3935 | 3935 | 3935 | 2 |
| 348 | 20230612 | 125000 | 1130553130 | 3935 | 3930 | 3935 | 3930 | 63 |
| 349 | 20230612 | 124900 | 1130305290 | 3930 | 3930 | 3930 | 3930 | 50 |
| 350 | 20230612 | 124800 | 1130108790 | 3935 | 3935 | 3935 | 3935 | 1 |
| 351 | 20230612 | 124700 | 1130104855 | 3925 | 3925 | 3925 | 3925 | 2505 |
| 352 | 20230612 | 124600 | 1120272730 | 3930 | 3930 | 3930 | 3930 | 191 |
| 353 | 20230612 | 124500 | 1119522100 | 3930 | 3930 | 3930 | 3930 | 337 |
| 354 | 20230612 | 124400 | 1118197690 | 3930 | 3930 | 3930 | 3930 | 371 |
| 355 | 20230612 | 124300 | 1116739660 | 3935 | 3935 | 3935 | 3930 | 1264 |
| 356 | 20230612 | 124200 | 1111771885 | 3935 | 3940 | 3940 | 3935 | 92 |
| 357 | 20230612 | 124100 | 1111409815 | 3940 | 3940 | 3940 | 3940 | 0 |
| 358 | 20230612 | 124000 | 1111409815 | 3940 | 3940 | 3940 | 3940 | 1 |
| 359 | 20230612 | 123900 | 1111405875 | 3935 | 3930 | 3935 | 3930 | 101 |
| 360 | 20230612 | 123800 | 1111008595 | 3940 | 3940 | 3940 | 3940 | 0 |
| 361 | 20230612 | 123700 | 1111008595 | 3940 | 3940 | 3940 | 3940 | 0 |
| 362 | 20230612 | 123600 | 1111008595 | 3940 | 3935 | 3940 | 3935 | 115 |
| 363 | 20230612 | 123500 | 1110555990 | 3935 | 3930 | 3935 | 3930 | 2314 |
| 364 | 20230612 | 123400 | 1101461805 | 3930 | 3925 | 3930 | 3925 | 86 |
| 365 | 20230612 | 123300 | 1101123845 | 3930 | 3930 | 3930 | 3930 | 1588 |
| 366 | 20230612 | 123200 | 1094883005 | 3930 | 3935 | 3935 | 3930 | 408 |
| 367 | 20230612 | 123100 | 1093278040 | 3945 | 3945 | 3945 | 3945 | 0 |
| 368 | 20230612 | 123000 | 1093278040 | 3945 | 3945 | 3945 | 3945 | 5 |
| 369 | 20230612 | 122900 | 1093258315 | 3945 | 3945 | 3945 | 3945 | 0 |
| 370 | 20230612 | 122800 | 1093258315 | 3945 | 3945 | 3945 | 3945 | 0 |
| 371 | 20230612 | 122700 | 1093258315 | 3945 | 3945 | 3945 | 3945 | 0 |
| 372 | 20230612 | 122600 | 1093258315 | 3945 | 3945 | 3945 | 3945 | 100 |
| 373 | 20230612 | 122500 | 1092863815 | 3930 | 3930 | 3930 | 3930 | 0 |
| 374 | 20230612 | 122400 | 1092863815 | 3930 | 3930 | 3930 | 3930 | 0 |
| 375 | 20230612 | 122300 | 1092863815 | 3930 | 3930 | 3930 | 3930 | 2002 |
| 376 | 20230612 | 122200 | 1084995955 | 3935 | 3935 | 3935 | 3935 | 0 |
| 377 | 20230612 | 122100 | 1084995955 | 3935 | 3935 | 3935 | 3935 | 138 |
| 378 | 20230612 | 122000 | 1084452925 | 3935 | 3935 | 3935 | 3935 | 0 |
| 379 | 20230612 | 121900 | 1084452925 | 3935 | 3935 | 3935 | 3935 | 401 |
| 380 | 20230612 | 121800 | 1082874990 | 3935 | 3935 | 3935 | 3935 | 190 |
| 381 | 20230612 | 121700 | 1082127340 | 3935 | 3950 | 3950 | 3935 | 7 |
| 382 | 20230612 | 121600 | 1082099780 | 3930 | 3935 | 3935 | 3930 | 5301 |
| 383 | 20230612 | 121500 | 1061265840 | 3935 | 3935 | 3935 | 3935 | 70 |
| 384 | 20230612 | 121400 | 1060990390 | 3950 | 3940 | 3950 | 3930 | 2705 |
| 385 | 20230612 | 121300 | 1050346835 | 3950 | 3950 | 3950 | 3950 | 0 |
| 386 | 20230612 | 121200 | 1050346835 | 3950 | 3950 | 3950 | 3950 | 0 |
| 387 | 20230612 | 121100 | 1050346835 | 3950 | 3950 | 3950 | 3950 | 0 |
| 388 | 20230612 | 121000 | 1050346835 | 3950 | 3950 | 3950 | 3950 | 200 |
| 389 | 20230612 | 120900 | 1049556835 | 3950 | 3950 | 3950 | 3950 | 1 |
| 390 | 20230612 | 120800 | 1049552885 | 3935 | 3935 | 3935 | 3935 | 40 |
| 391 | 20230612 | 120700 | 1049395485 | 3935 | 3945 | 3945 | 3935 | 5207 |
| 392 | 20230612 | 120600 | 1028882900 | 3945 | 3950 | 3950 | 3945 | 1793 |
| 393 | 20230612 | 120500 | 1021808715 | 3955 | 3955 | 3955 | 3955 | 112 |
| 394 | 20230612 | 120400 | 1021365755 | 3955 | 3955 | 3955 | 3955 | 0 |
| 395 | 20230612 | 120300 | 1021365755 | 3955 | 3955 | 3955 | 3955 | 0 |
| 396 | 20230612 | 120200 | 1021365755 | 3955 | 3955 | 3955 | 3955 | 36 |
| 397 | 20230612 | 120100 | 1021223375 | 3955 | 3955 | 3955 | 3955 | 149 |
| 398 | 20230612 | 120000 | 1020634080 | 3955 | 3955 | 3955 | 3955 | 0 |
| 399 | 20230612 | 115900 | 1020634080 | 3955 | 3950 | 3955 | 3950 | 348 |
| 400 | 20230612 | 115800 | 1019258775 | 3950 | 3950 | 3950 | 3950 | 190 |
| 401 | 20230612 | 115700 | 1018508275 | 3945 | 3945 | 3945 | 3945 | 687 |
| 402 | 20230612 | 115600 | 1015798060 | 3945 | 3945 | 3945 | 3945 | 26 |
| 403 | 20230612 | 115500 | 1015695490 | 3950 | 3950 | 3950 | 3950 | 0 |
| 404 | 20230612 | 115400 | 1015695490 | 3950 | 3950 | 3950 | 3950 | 0 |
| 405 | 20230612 | 115300 | 1015695490 | 3950 | 3945 | 3950 | 3945 | 75 |
| 406 | 20230612 | 115200 | 1015399365 | 3950 | 3950 | 3950 | 3950 | 0 |
| 407 | 20230612 | 115100 | 1015399365 | 3950 | 3950 | 3950 | 3950 | 0 |
| 408 | 20230612 | 115000 | 1015399365 | 3950 | 3950 | 3950 | 3950 | 1 |
| 409 | 20230612 | 114900 | 1015395415 | 3945 | 3945 | 3945 | 3945 | 18 |
| 410 | 20230612 | 114800 | 1015324405 | 3950 | 3950 | 3950 | 3950 | 58 |
| 411 | 20230612 | 114700 | 1015095305 | 3950 | 3950 | 3950 | 3950 | 15 |
| 412 | 20230612 | 114600 | 1015036055 | 3955 | 3955 | 3955 | 3955 | 0 |
| 413 | 20230612 | 114500 | 1015036055 | 3955 | 3955 | 3955 | 3955 | 0 |
| 414 | 20230612 | 114400 | 1015036055 | 3955 | 3955 | 3955 | 3955 | 50 |
| 415 | 20230612 | 114300 | 1014838305 | 3955 | 3940 | 3960 | 3940 | 9 |
| 416 | 20230612 | 114200 | 1014802720 | 3960 | 3940 | 3960 | 3940 | 12 |
| 417 | 20230612 | 114100 | 1014755345 | 3940 | 3940 | 3950 | 3940 | 1435 |
| 418 | 20230612 | 114000 | 1009099425 | 3940 | 3950 | 3950 | 3940 | 424 |
| 419 | 20230612 | 113900 | 1007427415 | 3950 | 3950 | 3950 | 3950 | 0 |
| 420 | 20230612 | 113800 | 1007427415 | 3950 | 3955 | 3955 | 3950 | 108 |
| 421 | 20230612 | 113700 | 1007000800 | 3955 | 3950 | 3955 | 3950 | 93 |
| 422 | 20230612 | 113600 | 1006633395 | 3950 | 3950 | 3950 | 3950 | 113 |
| 423 | 20230612 | 113500 | 1006187045 | 3950 | 3945 | 3950 | 3945 | 2118 |
| 424 | 20230612 | 113400 | 997830695 | 3945 | 3950 | 3950 | 3945 | 593 |
| 425 | 20230612 | 113300 | 995490260 | 3955 | 3955 | 3955 | 3955 | 33 |
| 426 | 20230612 | 113200 | 995359745 | 3950 | 3950 | 3950 | 3950 | 203 |
| 427 | 20230612 | 113100 | 994557895 | 3945 | 3945 | 3950 | 3945 | 1227 |
| 428 | 20230612 | 113000 | 989716880 | 3945 | 3950 | 3950 | 3945 | 399 |
| 429 | 20230612 | 112900 | 988142125 | 3950 | 3950 | 3950 | 3950 | 1077 |
| 430 | 20230612 | 112800 | 983887975 | 3955 | 3955 | 3955 | 3955 | 0 |
| 431 | 20230612 | 112700 | 983887975 | 3955 | 3955 | 3955 | 3955 | 110 |
| 432 | 20230612 | 112600 | 983452925 | 3955 | 3955 | 3955 | 3955 | 7 |
| 433 | 20230612 | 112500 | 983425240 | 3955 | 3955 | 3955 | 3955 | 126 |
| 434 | 20230612 | 112400 | 982926910 | 3950 | 3955 | 3955 | 3950 | 100 |
| 435 | 20230612 | 112300 | 982531630 | 3960 | 3960 | 3960 | 3960 | 0 |
| 436 | 20230612 | 112200 | 982531630 | 3960 | 3960 | 3960 | 3960 | 0 |
| 437 | 20230612 | 112100 | 982531630 | 3960 | 3960 | 3960 | 3960 | 0 |
| 438 | 20230612 | 112000 | 982531630 | 3960 | 3960 | 3960 | 3960 | 659 |
| 439 | 20230612 | 111900 | 979921990 | 3970 | 3970 | 3970 | 3970 | 109 |
| 440 | 20230612 | 111800 | 979489260 | 3975 | 3970 | 3975 | 3970 | 382 |
| 441 | 20230612 | 111700 | 977971320 | 3975 | 3975 | 3975 | 3975 | 0 |
| 442 | 20230612 | 111600 | 977971320 | 3975 | 3975 | 3975 | 3975 | 100 |
| 443 | 20230612 | 111500 | 977573820 | 3970 | 3970 | 3970 | 3970 | 69 |
| 444 | 20230612 | 111400 | 977299890 | 3970 | 3970 | 3970 | 3970 | 548 |
| 445 | 20230612 | 111300 | 975124330 | 3970 | 3965 | 3970 | 3965 | 1345 |
| 446 | 20230612 | 111200 | 969785225 | 3950 | 3950 | 3950 | 3950 | 0 |
| 447 | 20230612 | 111100 | 969785225 | 3950 | 3950 | 3950 | 3950 | 50 |
| 448 | 20230612 | 111000 | 969587725 | 3950 | 3950 | 3950 | 3950 | 0 |
| 449 | 20230612 | 110900 | 969587725 | 3950 | 3950 | 3950 | 3950 | 172 |
| 450 | 20230612 | 110800 | 968908325 | 3950 | 3965 | 3965 | 3950 | 650 |
| 451 | 20230612 | 110700 | 966335380 | 3965 | 3970 | 3970 | 3965 | 4 |
| 452 | 20230612 | 110600 | 966319515 | 3965 | 3970 | 3970 | 3965 | 180 |
| 453 | 20230612 | 110500 | 965605415 | 3970 | 3970 | 3970 | 3970 | 1 |
| 454 | 20230612 | 110400 | 965601445 | 3970 | 3970 | 3970 | 3970 | 0 |
| 455 | 20230612 | 110300 | 965601445 | 3970 | 3970 | 3970 | 3970 | 164 |
| 456 | 20230612 | 110200 | 964950365 | 3970 | 3970 | 3970 | 3970 | 246 |
| 457 | 20230612 | 110100 | 963973745 | 3970 | 3970 | 3970 | 3970 | 211 |
| 458 | 20230612 | 110000 | 963136075 | 3970 | 3970 | 3970 | 3970 | 5 |
| 459 | 20230612 | 105900 | 963116225 | 3970 | 3970 | 3975 | 3970 | 106 |
| 460 | 20230612 | 105800 | 962694980 | 3975 | 3970 | 3975 | 3970 | 31 |
| 461 | 20230612 | 105700 | 962571785 | 3970 | 3970 | 3970 | 3970 | 171 |
| 462 | 20230612 | 105600 | 961892915 | 3980 | 3985 | 3985 | 3980 | 2 |
| 463 | 20230612 | 105500 | 961884950 | 3985 | 3985 | 3985 | 3985 | 540 |
| 464 | 20230612 | 105400 | 959733050 | 3970 | 3975 | 3975 | 3970 | 1090 |
| 465 | 20230612 | 105300 | 955400750 | 3970 | 3970 | 3970 | 3970 | 0 |
| 466 | 20230612 | 105200 | 955400750 | 3970 | 3975 | 3975 | 3970 | 1018 |
| 467 | 20230612 | 105100 | 951355540 | 3975 | 3985 | 3985 | 3975 | 214 |
| 468 | 20230612 | 105000 | 950504850 | 3985 | 3985 | 3985 | 3985 | 668 |
| 469 | 20230612 | 104900 | 947842870 | 3985 | 3985 | 3985 | 3985 | 74 |
| 470 | 20230612 | 104800 | 947547980 | 3985 | 3990 | 3990 | 3985 | 125 |
| 471 | 20230612 | 104700 | 947049730 | 3990 | 3990 | 3990 | 3990 | 430 |
| 472 | 20230612 | 104600 | 945334030 | 3990 | 3990 | 3990 | 3990 | 148 |
| 473 | 20230612 | 104500 | 944743510 | 3990 | 3990 | 3990 | 3990 | 36 |
| 474 | 20230612 | 104400 | 944599870 | 3990 | 3990 | 3990 | 3990 | 1247 |
| 475 | 20230612 | 104300 | 939624340 | 3995 | 3995 | 3995 | 3995 | 16 |
| 476 | 20230612 | 104200 | 939560420 | 3995 | 3990 | 3995 | 3990 | 33 |
| 477 | 20230612 | 104100 | 939428635 | 4000 | 4000 | 4000 | 4000 | 117 |
| 478 | 20230612 | 104000 | 938960635 | 3980 | 3980 | 3980 | 3980 | 0 |
| 479 | 20230612 | 103900 | 938960635 | 3980 | 3980 | 3980 | 3980 | 710 |
| 480 | 20230612 | 103800 | 936134835 | 3980 | 3980 | 3995 | 3980 | 2484 |
| 481 | 20230612 | 103700 | 926246565 | 3980 | 3985 | 4000 | 3980 | 4224 |
| 482 | 20230612 | 103600 | 909413175 | 3985 | 3990 | 3990 | 3985 | 253 |
| 483 | 20230612 | 103500 | 908403715 | 3990 | 4000 | 4000 | 3990 | 314 |
| 484 | 20230612 | 103400 | 907150755 | 4000 | 4000 | 4005 | 4000 | 23 |
| 485 | 20230612 | 103300 | 907058750 | 4000 | 3995 | 4000 | 3995 | 44 |
| 486 | 20230612 | 103200 | 906882785 | 3990 | 3990 | 3995 | 3990 | 299 |
| 487 | 20230612 | 103100 | 905689620 | 3990 | 3985 | 3990 | 3985 | 221 |
| 488 | 20230612 | 103000 | 904808250 | 3985 | 3985 | 3985 | 3980 | 649 |
| 489 | 20230612 | 102900 | 902222485 | 3985 | 4000 | 4000 | 3985 | 3363 |
| 490 | 20230612 | 102800 | 888809355 | 4000 | 4000 | 4000 | 4000 | 400 |
| 491 | 20230612 | 102700 | 887209355 | 4000 | 4000 | 4000 | 4000 | 0 |
| 492 | 20230612 | 102600 | 887209355 | 4000 | 3990 | 4000 | 3990 | 25 |
| 493 | 20230612 | 102500 | 887109405 | 3990 | 3990 | 3990 | 3990 | 30 |
| 494 | 20230612 | 102400 | 886989705 | 4000 | 3990 | 4000 | 3990 | 399 |
| 495 | 20230612 | 102300 | 885397685 | 3990 | 3990 | 3990 | 3990 | 83 |
| 496 | 20230612 | 102200 | 885066515 | 3990 | 3990 | 3990 | 3990 | 1942 |
| 497 | 20230612 | 102100 | 877317935 | 3990 | 3990 | 3990 | 3990 | 6 |
| 498 | 20230612 | 102000 | 877293995 | 3990 | 3995 | 3995 | 3990 | 817 |
| 499 | 20230612 | 101900 | 874034065 | 4000 | 3990 | 4000 | 3990 | 1369 |
| 500 | 20230612 | 101800 | 868570030 | 3990 | 3990 | 3990 | 3990 | 274 |
| 501 | 20230612 | 101700 | 867476770 | 3990 | 3995 | 3995 | 3990 | 648 |
| 502 | 20230612 | 101600 | 864890455 | 3995 | 4000 | 4000 | 3995 | 732 |
| 503 | 20230612 | 101500 | 861964310 | 4000 | 4000 | 4000 | 4000 | 3 |
| 504 | 20230612 | 101400 | 861952310 | 3995 | 4000 | 4005 | 3995 | 356 |
| 505 | 20230612 | 101300 | 860529975 | 4005 | 4005 | 4005 | 4005 | 65 |
| 506 | 20230612 | 101200 | 860269650 | 4000 | 4015 | 4015 | 4000 | 7624 |
| 507 | 20230612 | 101100 | 829722760 | 4020 | 4020 | 4025 | 4010 | 330 |
| 508 | 20230612 | 101000 | 828397810 | 4020 | 4020 | 4020 | 4020 | 13 |
| 509 | 20230612 | 100900 | 828345550 | 4010 | 4015 | 4015 | 4010 | 175 |
| 510 | 20230612 | 100800 | 827643290 | 4010 | 4025 | 4030 | 4010 | 3348 |
| 511 | 20230612 | 100700 | 814165985 | 4025 | 4015 | 4025 | 4015 | 2048 |
| 512 | 20230612 | 100600 | 805932235 | 4020 | 4010 | 4020 | 4010 | 2564 |
| 513 | 20230612 | 100500 | 795644975 | 4010 | 4005 | 4010 | 4005 | 1907 |
| 514 | 20230612 | 100400 | 788005545 | 4005 | 4005 | 4010 | 4005 | 1052 |
| 515 | 20230612 | 100300 | 783790860 | 4010 | 4010 | 4010 | 4005 | 756 |
| 516 | 20230612 | 100200 | 780759355 | 4005 | 4015 | 4020 | 4005 | 1132 |
| 517 | 20230612 | 100100 | 776218580 | 4020 | 4005 | 4020 | 4005 | 6938 |
| 518 | 20230612 | 100000 | 748411375 | 4005 | 3990 | 4010 | 3980 | 1922 |
| 519 | 20230612 | 095900 | 740722060 | 3990 | 3985 | 4000 | 3975 | 1489 |
| 520 | 20230612 | 095800 | 734779835 | 3975 | 4005 | 4005 | 3975 | 6527 |
| 521 | 20230612 | 095700 | 708720345 | 4005 | 4025 | 4070 | 4000 | 26058 |
| 522 | 20230612 | 095600 | 603492305 | 4035 | 3960 | 4035 | 3960 | 15747 |
| 523 | 20230612 | 095500 | 540304180 | 3960 | 3965 | 3965 | 3960 | 865 |
| 524 | 20230612 | 095400 | 536876240 | 3965 | 3950 | 3970 | 3940 | 2133 |
| 525 | 20230612 | 095300 | 528418935 | 3950 | 3950 | 3950 | 3950 | 20280 |
| 526 | 20230612 | 095200 | 448312935 | 3940 | 3935 | 3940 | 3935 | 588 |
| 527 | 20230612 | 095100 | 445998805 | 3935 | 3965 | 3965 | 3935 | 2884 |
| 528 | 20230612 | 095000 | 434619715 | 3965 | 3965 | 3965 | 3965 | 10 |
| 529 | 20230612 | 094900 | 434580065 | 3950 | 3965 | 3965 | 3950 | 2170 |
| 530 | 20230612 | 094800 | 425994660 | 3965 | 3965 | 3965 | 3965 | 984 |
| 531 | 20230612 | 094700 | 422093100 | 3965 | 3970 | 3970 | 3965 | 206 |
| 532 | 20230612 | 094600 | 421275560 | 3970 | 3975 | 3975 | 3970 | 597 |
| 533 | 20230612 | 094500 | 418905220 | 3980 | 3980 | 3980 | 3980 | 0 |
| 534 | 20230612 | 094400 | 418905220 | 3980 | 3980 | 3980 | 3980 | 101 |
| 535 | 20230612 | 094300 | 418503240 | 3970 | 3975 | 3975 | 3970 | 53 |
| 536 | 20230612 | 094200 | 418292580 | 3975 | 3975 | 3975 | 3975 | 205 |
| 537 | 20230612 | 094100 | 417477705 | 3980 | 3980 | 3980 | 3975 | 924 |
| 538 | 20230612 | 094000 | 413800200 | 3980 | 3980 | 3985 | 3980 | 763 |
| 539 | 20230612 | 093900 | 410763455 | 3975 | 3975 | 3980 | 3975 | 600 |
| 540 | 20230612 | 093800 | 408375505 | 3980 | 3980 | 3985 | 3970 | 395 |
| 541 | 20230612 | 093700 | 406803205 | 3985 | 3990 | 3995 | 3980 | 1420 |
| 542 | 20230612 | 093600 | 401147695 | 3990 | 3970 | 3990 | 3970 | 2826 |
| 543 | 20230612 | 093500 | 389905855 | 3960 | 3950 | 3960 | 3950 | 782 |
| 544 | 20230612 | 093400 | 386812735 | 3935 | 3955 | 3955 | 3935 | 848 |
| 545 | 20230612 | 093300 | 383465520 | 3955 | 3955 | 3955 | 3935 | 727 |
| 546 | 20230612 | 093200 | 380598530 | 3955 | 3955 | 3955 | 3955 | 1 |
| 547 | 20230612 | 093100 | 380594575 | 3930 | 3930 | 3930 | 3930 | 120 |
| 548 | 20230612 | 093000 | 380122975 | 3935 | 3935 | 3940 | 3935 | 2941 |
| 549 | 20230612 | 092900 | 368549580 | 3940 | 3955 | 3955 | 3940 | 510 |
| 550 | 20230612 | 092800 | 366535680 | 3960 | 3970 | 3970 | 3935 | 11274 |
| 551 | 20230612 | 092700 | 322040155 | 3970 | 3970 | 3975 | 3970 | 389 |
| 552 | 20230612 | 092600 | 320495765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 553 | 20230612 | 092500 | 320495765 | 3970 | 3960 | 3970 | 3955 | 2100 |
| 554 | 20230612 | 092400 | 312183205 | 3960 | 3970 | 3970 | 3960 | 1469 |
| 555 | 20230612 | 092300 | 306355475 | 3970 | 3970 | 3970 | 3970 | 1712 |
| 556 | 20230612 | 092200 | 299558835 | 3970 | 3960 | 3970 | 3960 | 165 |
| 557 | 20230612 | 092100 | 298905185 | 3955 | 3955 | 3955 | 3955 | 399 |
| 558 | 20230612 | 092000 | 297327140 | 3955 | 3950 | 3955 | 3950 | 326 |
| 559 | 20230612 | 091900 | 296037940 | 3950 | 3965 | 3965 | 3950 | 1877 |
| 560 | 20230612 | 091800 | 288609255 | 3965 | 3965 | 3965 | 3965 | 100 |
| 561 | 20230612 | 091700 | 288212755 | 3965 | 3965 | 3965 | 3965 | 741 |
| 562 | 20230612 | 091600 | 285274690 | 3960 | 3960 | 3990 | 3960 | 1360 |
| 563 | 20230612 | 091500 | 279878710 | 3985 | 3965 | 3985 | 3965 | 3908 |
| 564 | 20230612 | 091400 | 264347285 | 3965 | 3960 | 3965 | 3950 | 129 |
| 565 | 20230612 | 091300 | 263837400 | 3965 | 3965 | 3965 | 3965 | 102 |
| 566 | 20230612 | 091200 | 263432970 | 3965 | 3945 | 3965 | 3945 | 1945 |
| 567 | 20230612 | 091100 | 255757445 | 3945 | 3950 | 3970 | 3945 | 397 |
| 568 | 20230612 | 091000 | 254190925 | 3945 | 3955 | 3955 | 3945 | 1785 |
| 569 | 20230612 | 090900 | 247139780 | 3970 | 3975 | 3985 | 3970 | 2919 |
| 570 | 20230612 | 090800 | 235539610 | 3970 | 3950 | 3970 | 3950 | 3648 |
| 571 | 20230612 | 090700 | 221106455 | 3955 | 3955 | 3955 | 3950 | 4019 |
| 572 | 20230612 | 090600 | 205219815 | 3955 | 3960 | 3960 | 3955 | 5696 |
| 573 | 20230612 | 090500 | 182667955 | 3960 | 3970 | 3980 | 3960 | 6198 |
| 574 | 20230612 | 090400 | 158063570 | 3970 | 3985 | 3985 | 3970 | 6368 |
| 575 | 20230612 | 090300 | 132744810 | 3990 | 3980 | 4000 | 3980 | 2450 |
| 576 | 20230612 | 090200 | 122961955 | 3980 | 4025 | 4025 | 3980 | 9882 |
| 577 | 20230612 | 090100 | 83415690 | 4015 | 3975 | 4025 | 3955 | 8440 |
| 578 | 20230612 | 090000 | 49681395 | 3955 | 3965 | 3975 | 3955 | 11487 |