31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 192700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 17312 |
| 3 | 20230612 | 192600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20230612 | 192500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20230612 | 192400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20230612 | 192300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20230612 | 192200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20230612 | 192100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20230612 | 192000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20230612 | 191900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20230612 | 191800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20230612 | 191700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20230612 | 191600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20230612 | 191500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20230612 | 191400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20230612 | 191300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20230612 | 191200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20230612 | 191100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20230612 | 191000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20230612 | 190900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20230612 | 190800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20230612 | 190700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20230612 | 190600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20230612 | 190500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20230612 | 190400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20230612 | 190300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20230612 | 190200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20230612 | 190100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20230612 | 190000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20230612 | 185900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20230612 | 185800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20230612 | 185700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 17312 |
| 33 | 20230612 | 185600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20230612 | 185500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20230612 | 185400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20230612 | 185300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20230612 | 185200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20230612 | 185100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20230612 | 185000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20230612 | 184900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20230612 | 184800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20230612 | 184700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20230612 | 184600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20230612 | 184500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20230612 | 184400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20230612 | 184300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20230612 | 184200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20230612 | 184100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20230612 | 184000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20230612 | 183900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20230612 | 183800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20230612 | 183700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20230612 | 183600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20230612 | 183500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20230612 | 183400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20230612 | 183300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20230612 | 183200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20230612 | 183100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20230612 | 183000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20230612 | 182900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20230612 | 182800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20230612 | 182700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 17312 |
| 63 | 20230612 | 182600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20230612 | 182500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20230612 | 182400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20230612 | 182300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20230612 | 182200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20230612 | 182100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20230612 | 182000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20230612 | 181900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20230612 | 181800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20230612 | 181700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20230612 | 181600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20230612 | 181500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20230612 | 181400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20230612 | 181300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20230612 | 181200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20230612 | 181100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20230612 | 181000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20230612 | 180900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20230612 | 180800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20230612 | 180700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20230612 | 180600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20230612 | 180500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20230612 | 180400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20230612 | 180300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20230612 | 180200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20230612 | 180100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20230612 | 180000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20230612 | 175900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20230612 | 175800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20230612 | 175700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 17312 |
| 93 | 20230612 | 175600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20230612 | 175500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20230612 | 175400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20230612 | 175300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20230612 | 175200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20230612 | 175100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20230612 | 175000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20230612 | 174900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20230612 | 174800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20230612 | 174700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20230612 | 174600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20230612 | 174500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20230612 | 174400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20230612 | 174300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20230612 | 174200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20230612 | 174100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20230612 | 174000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20230612 | 173900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20230612 | 173800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20230612 | 173700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20230612 | 173600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20230612 | 173500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20230612 | 173400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20230612 | 173300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20230612 | 173200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20230612 | 173100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20230612 | 173000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20230612 | 172900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20230612 | 172800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20230612 | 172700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 17312 |
| 123 | 20230612 | 172600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20230612 | 172500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20230612 | 172400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20230612 | 172300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20230612 | 172200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20230612 | 172100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20230612 | 172000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20230612 | 171900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20230612 | 171800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20230612 | 171700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20230612 | 171600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20230612 | 171500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20230612 | 171400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20230612 | 171300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20230612 | 171200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20230612 | 171100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20230612 | 171000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20230612 | 170900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20230612 | 170800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20230612 | 170700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20230612 | 170600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20230612 | 170500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20230612 | 170400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20230612 | 170300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20230612 | 170200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20230612 | 170100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20230612 | 170000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20230612 | 165900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20230612 | 165800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20230612 | 165700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 17312 |
| 153 | 20230612 | 165600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20230612 | 165500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20230612 | 165400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20230612 | 165300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20230612 | 165200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20230612 | 165100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20230612 | 165000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20230612 | 164900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20230612 | 164800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20230612 | 164700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20230612 | 164600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20230612 | 164500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20230612 | 164400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20230612 | 164300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20230612 | 164200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20230612 | 164100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20230612 | 164000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20230612 | 163900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20230612 | 163800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20230612 | 163700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20230612 | 163600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20230612 | 163500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20230612 | 163400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20230612 | 163300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20230612 | 163200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20230612 | 163100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20230612 | 163000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20230612 | 162900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20230612 | 162800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20230612 | 162700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 17312 |
| 183 | 20230612 | 162600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20230612 | 162500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20230612 | 162400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20230612 | 162300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20230612 | 162200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20230612 | 162100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20230612 | 162000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20230612 | 161900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20230612 | 161800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20230612 | 161700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20230612 | 161600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20230612 | 161500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20230612 | 161400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20230612 | 161300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20230612 | 161200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20230612 | 161100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 199 | 20230612 | 161000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 200 | 20230612 | 160900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20230612 | 160800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 202 | 20230612 | 160700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 203 | 20230612 | 160600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 204 | 20230612 | 160500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 205 | 20230612 | 160400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 206 | 20230612 | 160300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 207 | 20230612 | 160200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 208 | 20230612 | 160100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 209 | 20230612 | 160000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20230612 | 155900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 211 | 20230612 | 155800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20230612 | 155700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 17312 |
| 213 | 20230612 | 155600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20230612 | 155500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20230612 | 155400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20230612 | 155300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20230612 | 155200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20230612 | 155100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20230612 | 155000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 220 | 20230612 | 154900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20230612 | 154800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 222 | 20230612 | 154700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 223 | 20230612 | 154600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 224 | 20230612 | 154500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 225 | 20230612 | 154400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 226 | 20230612 | 154300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 227 | 20230612 | 154200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 228 | 20230612 | 154100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 229 | 20230612 | 154000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 230 | 20230612 | 153900 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 231 | 20230612 | 153800 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 232 | 20230612 | 153700 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 233 | 20230612 | 153600 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 234 | 20230612 | 153500 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 235 | 20230612 | 153400 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 236 | 20230612 | 153300 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 237 | 20230612 | 153200 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 238 | 20230612 | 153100 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 0 |
| 239 | 20230612 | 153000 | 6268588095 | 3860 | 3860 | 3860 | 3860 | 17312 |
| 240 | 20230612 | 152900 | 6201763775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 241 | 20230612 | 152800 | 6201763775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 242 | 20230612 | 152700 | 6201763775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 243 | 20230612 | 152600 | 6201763775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 244 | 20230612 | 152500 | 6201763775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 245 | 20230612 | 152400 | 6201763775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 246 | 20230612 | 152300 | 6201763775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 247 | 20230612 | 152200 | 6201763775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 248 | 20230612 | 152100 | 6201763775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 249 | 20230612 | 152000 | 6201763775 | 3845 | 3845 | 3845 | 3845 | 0 |
| 250 | 20230612 | 151900 | 6201763775 | 3845 | 3845 | 3850 | 3845 | 1448 |
| 251 | 20230612 | 151800 | 6196195240 | 3845 | 3845 | 3855 | 3840 | 1704 |
| 252 | 20230612 | 151700 | 6189638985 | 3845 | 3850 | 3860 | 3845 | 3068 |
| 253 | 20230612 | 151600 | 6177827825 | 3865 | 3855 | 3865 | 3850 | 3118 |
| 254 | 20230612 | 151500 | 6165792685 | 3860 | 3865 | 3865 | 3850 | 551 |
| 255 | 20230612 | 151400 | 6163667045 | 3860 | 3850 | 3860 | 3850 | 4769 |
| 256 | 20230612 | 151300 | 6145286395 | 3845 | 3850 | 3850 | 3840 | 1763 |
| 257 | 20230612 | 151200 | 6138512590 | 3840 | 3840 | 3845 | 3840 | 853 |
| 258 | 20230612 | 151100 | 6135237065 | 3840 | 3840 | 3840 | 3840 | 2940 |
| 259 | 20230612 | 151000 | 6123947465 | 3840 | 3840 | 3840 | 3830 | 2807 |
| 260 | 20230612 | 150900 | 6113169585 | 3830 | 3835 | 3835 | 3830 | 3507 |
| 261 | 20230612 | 150800 | 6099728660 | 3835 | 3830 | 3835 | 3830 | 1597 |
| 262 | 20230612 | 150700 | 6093610975 | 3830 | 3830 | 3830 | 3825 | 2767 |
| 263 | 20230612 | 150600 | 6083014220 | 3830 | 3830 | 3830 | 3830 | 55 |
| 264 | 20230612 | 150500 | 6082803570 | 3830 | 3825 | 3830 | 3825 | 532 |
| 265 | 20230612 | 150400 | 6080766510 | 3825 | 3830 | 3830 | 3820 | 8335 |
| 266 | 20230612 | 150300 | 6048885315 | 3830 | 3830 | 3830 | 3830 | 1013 |
| 267 | 20230612 | 150200 | 6045005525 | 3835 | 3835 | 3835 | 3835 | 773 |
| 268 | 20230612 | 150100 | 6042041070 | 3835 | 3840 | 3840 | 3835 | 7499 |
| 269 | 20230612 | 150000 | 6013252620 | 3855 | 3850 | 3855 | 3850 | 441 |
| 270 | 20230612 | 145900 | 6011553175 | 3840 | 3840 | 3840 | 3840 | 230 |
| 271 | 20230612 | 145800 | 6010669975 | 3845 | 3840 | 3850 | 3840 | 141 |
| 272 | 20230612 | 145700 | 6010127475 | 3840 | 3835 | 3840 | 3835 | 2974 |
| 273 | 20230612 | 145600 | 5998722035 | 3835 | 3835 | 3835 | 3835 | 503 |
| 274 | 20230612 | 145500 | 5996793030 | 3835 | 3835 | 3835 | 3830 | 1219 |
| 275 | 20230612 | 145400 | 5992123165 | 3835 | 3830 | 3835 | 3830 | 109 |
| 276 | 20230612 | 145300 | 5991705650 | 3825 | 3825 | 3825 | 3825 | 2508 |
| 277 | 20230612 | 145200 | 5982112550 | 3825 | 3830 | 3830 | 3825 | 2831 |
| 278 | 20230612 | 145100 | 5971279420 | 3840 | 3835 | 3840 | 3835 | 4376 |
| 279 | 20230612 | 145000 | 5954485475 | 3835 | 3840 | 3840 | 3835 | 304 |
| 280 | 20230612 | 144900 | 5953319620 | 3840 | 3850 | 3850 | 3840 | 6698 |
| 281 | 20230612 | 144800 | 5927559545 | 3850 | 3850 | 3850 | 3850 | 241 |
| 282 | 20230612 | 144700 | 5926631695 | 3855 | 3855 | 3855 | 3855 | 1423 |
| 283 | 20230612 | 144600 | 5921146030 | 3855 | 3855 | 3855 | 3850 | 102 |
| 284 | 20230612 | 144500 | 5920753170 | 3855 | 3855 | 3855 | 3855 | 127 |
| 285 | 20230612 | 144400 | 5920263585 | 3855 | 3855 | 3855 | 3850 | 2099 |
| 286 | 20230612 | 144300 | 5912181300 | 3855 | 3855 | 3855 | 3855 | 383 |
| 287 | 20230612 | 144200 | 5910704835 | 3855 | 3860 | 3860 | 3855 | 499 |
| 288 | 20230612 | 144100 | 5908781175 | 3855 | 3850 | 3860 | 3850 | 569 |
| 289 | 20230612 | 144000 | 5906587720 | 3850 | 3850 | 3860 | 3850 | 1306 |
| 290 | 20230612 | 143900 | 5901547780 | 3850 | 3845 | 3860 | 3845 | 732 |
| 291 | 20230612 | 143800 | 5898728060 | 3850 | 3850 | 3850 | 3850 | 668 |
| 292 | 20230612 | 143700 | 5896156260 | 3845 | 3845 | 3850 | 3845 | 278 |
| 293 | 20230612 | 143600 | 5895087095 | 3845 | 3845 | 3850 | 3835 | 2548 |
| 294 | 20230612 | 143500 | 5885294215 | 3830 | 3830 | 3830 | 3830 | 884 |
| 295 | 20230612 | 143400 | 5881908495 | 3830 | 3825 | 3830 | 3825 | 1473 |
| 296 | 20230612 | 143300 | 5876268810 | 3825 | 3825 | 3850 | 3825 | 2071 |
| 297 | 20230612 | 143200 | 5868308060 | 3850 | 3820 | 3855 | 3820 | 1471 |
| 298 | 20230612 | 143100 | 5862655145 | 3820 | 3825 | 3825 | 3820 | 967 |
| 299 | 20230612 | 143000 | 5858958620 | 3825 | 3820 | 3845 | 3820 | 812 |
| 300 | 20230612 | 142900 | 5855854005 | 3825 | 3845 | 3850 | 3820 | 9591 |
| 301 | 20230612 | 142800 | 5819120595 | 3850 | 3835 | 3850 | 3825 | 1239 |
| 302 | 20230612 | 142700 | 5814375980 | 3850 | 3850 | 3855 | 3835 | 706 |
| 303 | 20230612 | 142600 | 5811667650 | 3855 | 3855 | 3860 | 3855 | 1661 |
| 304 | 20230612 | 142500 | 5805264315 | 3855 | 3855 | 3855 | 3855 | 1078 |
| 305 | 20230612 | 142400 | 5801108625 | 3855 | 3835 | 3855 | 3825 | 5400 |
| 306 | 20230612 | 142300 | 5780385140 | 3835 | 3835 | 3835 | 3830 | 8164 |
| 307 | 20230612 | 142200 | 5749076290 | 3830 | 3840 | 3840 | 3830 | 5200 |
| 308 | 20230612 | 142100 | 5729145610 | 3855 | 3830 | 3855 | 3830 | 126 |
| 309 | 20230612 | 142000 | 5728660005 | 3830 | 3830 | 3830 | 3830 | 9481 |
| 310 | 20230612 | 141900 | 5692347775 | 3830 | 3835 | 3835 | 3830 | 2253 |
| 311 | 20230612 | 141800 | 5683717785 | 3855 | 3835 | 3855 | 3830 | 1393 |
| 312 | 20230612 | 141700 | 5678374845 | 3855 | 3835 | 3855 | 3830 | 4423 |
| 313 | 20230612 | 141600 | 5661381530 | 3840 | 3845 | 3845 | 3840 | 3171 |
| 314 | 20230612 | 141500 | 5649200875 | 3845 | 3840 | 3845 | 3840 | 886 |
| 315 | 20230612 | 141400 | 5645798385 | 3840 | 3860 | 3860 | 3840 | 2038 |
| 316 | 20230612 | 141300 | 5637945775 | 3865 | 3845 | 3865 | 3845 | 533 |
| 317 | 20230612 | 141200 | 5635886390 | 3865 | 3865 | 3865 | 3865 | 100 |
| 318 | 20230612 | 141100 | 5635499890 | 3870 | 3860 | 3870 | 3860 | 787 |
| 319 | 20230612 | 141000 | 5632458760 | 3860 | 3840 | 3860 | 3840 | 1546 |
| 320 | 20230612 | 140900 | 5626517970 | 3860 | 3860 | 3860 | 3835 | 2669 |
| 321 | 20230612 | 140800 | 5616253495 | 3860 | 3865 | 3865 | 3860 | 189 |
| 322 | 20230612 | 140700 | 5615523945 | 3870 | 3870 | 3870 | 3860 | 1730 |
| 323 | 20230612 | 140600 | 5608833850 | 3865 | 3860 | 3865 | 3860 | 381 |
| 324 | 20230612 | 140500 | 5607361715 | 3860 | 3855 | 3860 | 3855 | 1006 |
| 325 | 20230612 | 140400 | 5603479360 | 3855 | 3855 | 3855 | 3855 | 110 |
| 326 | 20230612 | 140300 | 5603055310 | 3860 | 3855 | 3865 | 3815 | 11476 |
| 327 | 20230612 | 140200 | 5559134970 | 3850 | 3840 | 3860 | 3795 | 24589 |
| 328 | 20230612 | 140100 | 5465451275 | 3835 | 3835 | 3835 | 3830 | 2245 |
| 329 | 20230612 | 140000 | 5456842110 | 3835 | 3860 | 3870 | 3830 | 5664 |
| 330 | 20230612 | 135900 | 5435030300 | 3860 | 3870 | 3870 | 3860 | 2972 |
| 331 | 20230612 | 135800 | 5423542440 | 3870 | 3875 | 3875 | 3865 | 154 |
| 332 | 20230612 | 135700 | 5422946330 | 3865 | 3870 | 3870 | 3865 | 721 |
| 333 | 20230612 | 135600 | 5420159430 | 3865 | 3875 | 3875 | 3860 | 1091 |
| 334 | 20230612 | 135500 | 5415941290 | 3880 | 3870 | 3880 | 3860 | 3982 |
| 335 | 20230612 | 135400 | 5400544160 | 3880 | 3865 | 3880 | 3865 | 2072 |
| 336 | 20230612 | 135300 | 5392523970 | 3860 | 3885 | 3885 | 3860 | 1518 |
| 337 | 20230612 | 135200 | 5386663020 | 3860 | 3860 | 3885 | 3855 | 10297 |
| 338 | 20230612 | 135100 | 5346909470 | 3860 | 3875 | 3895 | 3860 | 3461 |
| 339 | 20230612 | 135000 | 5333521710 | 3870 | 3880 | 3900 | 3870 | 4256 |
| 340 | 20230612 | 134900 | 5317004555 | 3860 | 3905 | 3905 | 3820 | 35813 |
| 341 | 20230612 | 134800 | 5178321875 | 3905 | 3905 | 3910 | 3905 | 1007 |
| 342 | 20230612 | 134700 | 5174385400 | 3905 | 3905 | 3910 | 3905 | 2322 |
| 343 | 20230612 | 134600 | 5165316100 | 3910 | 3910 | 3920 | 3905 | 7191 |
| 344 | 20230612 | 134500 | 5137164435 | 3910 | 3915 | 3915 | 3910 | 2018 |
| 345 | 20230612 | 134400 | 5129265965 | 3915 | 3920 | 3920 | 3915 | 2142 |
| 346 | 20230612 | 134300 | 5120877960 | 3920 | 3920 | 3920 | 3920 | 1190 |
| 347 | 20230612 | 134200 | 5116213160 | 3920 | 3895 | 3920 | 3895 | 3610 |
| 348 | 20230612 | 134100 | 5102079120 | 3910 | 3910 | 3910 | 3890 | 5272 |
| 349 | 20230612 | 134000 | 5081499435 | 3920 | 3905 | 3925 | 3900 | 17886 |
| 350 | 20230612 | 133900 | 5011731785 | 3905 | 3925 | 3925 | 3905 | 5558 |
| 351 | 20230612 | 133800 | 4989958355 | 3925 | 3935 | 3935 | 3925 | 1619 |
| 352 | 20230612 | 133700 | 4983600000 | 3930 | 3930 | 3935 | 3930 | 677 |
| 353 | 20230612 | 133600 | 4980939365 | 3930 | 3920 | 3930 | 3905 | 4134 |
| 354 | 20230612 | 133500 | 4964735585 | 3920 | 3915 | 3920 | 3900 | 11361 |
| 355 | 20230612 | 133400 | 4920337890 | 3920 | 3940 | 3940 | 3920 | 11032 |
| 356 | 20230612 | 133300 | 4876937865 | 3940 | 3935 | 3955 | 3930 | 2682 |
| 357 | 20230612 | 133200 | 4866365945 | 3930 | 3965 | 3965 | 3930 | 12394 |
| 358 | 20230612 | 133100 | 4817470460 | 3965 | 3970 | 3970 | 3960 | 9994 |
| 359 | 20230612 | 133000 | 4777878425 | 3970 | 3970 | 3970 | 3965 | 4919 |
| 360 | 20230612 | 132900 | 4758371165 | 3965 | 3970 | 3970 | 3960 | 3431 |
| 361 | 20230612 | 132800 | 4744769155 | 3970 | 3965 | 3970 | 3960 | 15711 |
| 362 | 20230612 | 132700 | 4682475055 | 3965 | 3965 | 3970 | 3965 | 2488 |
| 363 | 20230612 | 132600 | 4672603845 | 3965 | 3970 | 3975 | 3965 | 2636 |
| 364 | 20230612 | 132500 | 4662142300 | 3970 | 3960 | 3975 | 3960 | 4295 |
| 365 | 20230612 | 132400 | 4645097040 | 3965 | 3975 | 3975 | 3960 | 10270 |
| 366 | 20230612 | 132300 | 4604330435 | 3970 | 3980 | 3985 | 3970 | 16102 |
| 367 | 20230612 | 132200 | 4540296355 | 3985 | 3975 | 3985 | 3975 | 10718 |
| 368 | 20230612 | 132100 | 4497630830 | 3975 | 3985 | 3985 | 3970 | 13899 |
| 369 | 20230612 | 132000 | 4442415830 | 3980 | 3970 | 3985 | 3970 | 8753 |
| 370 | 20230612 | 131900 | 4407601065 | 3975 | 3980 | 3980 | 3955 | 24208 |
| 371 | 20230612 | 131800 | 4311519955 | 3980 | 3965 | 3980 | 3965 | 31688 |
| 372 | 20230612 | 131700 | 4185637180 | 3960 | 3950 | 3965 | 3950 | 5021 |
| 373 | 20230612 | 131600 | 4165791210 | 3950 | 3960 | 3970 | 3950 | 11082 |
| 374 | 20230612 | 131500 | 4121883530 | 3965 | 3945 | 3965 | 3945 | 8800 |
| 375 | 20230612 | 131400 | 4087052655 | 3950 | 3945 | 3950 | 3940 | 4483 |
| 376 | 20230612 | 131300 | 4069383440 | 3940 | 3950 | 3960 | 3940 | 15381 |
| 377 | 20230612 | 131200 | 4008586415 | 3950 | 3930 | 3955 | 3930 | 6511 |
| 378 | 20230612 | 131100 | 3982918975 | 3930 | 3930 | 3930 | 3915 | 5196 |
| 379 | 20230612 | 131000 | 3962535310 | 3930 | 3940 | 3945 | 3925 | 4860 |
| 380 | 20230612 | 130900 | 3943428390 | 3945 | 3945 | 3950 | 3940 | 7895 |
| 381 | 20230612 | 130800 | 3912263400 | 3945 | 3945 | 3945 | 3935 | 6923 |
| 382 | 20230612 | 130700 | 3884976625 | 3945 | 3950 | 3950 | 3930 | 4903 |
| 383 | 20230612 | 130600 | 3865653525 | 3930 | 3955 | 3960 | 3930 | 10259 |
| 384 | 20230612 | 130500 | 3825162150 | 3950 | 3940 | 3955 | 3935 | 17576 |
| 385 | 20230612 | 130400 | 3755840150 | 3935 | 3925 | 3945 | 3915 | 12304 |
| 386 | 20230612 | 130300 | 3707499815 | 3920 | 3925 | 3930 | 3920 | 6428 |
| 387 | 20230612 | 130200 | 3682248345 | 3920 | 3930 | 3940 | 3915 | 6728 |
| 388 | 20230612 | 130100 | 3655832585 | 3940 | 3910 | 3940 | 3910 | 12504 |
| 389 | 20230612 | 130000 | 3606740875 | 3915 | 3925 | 3925 | 3905 | 8071 |
| 390 | 20230612 | 125900 | 3575134995 | 3925 | 3900 | 3930 | 3890 | 26701 |
| 391 | 20230612 | 125800 | 3470665390 | 3905 | 3910 | 3910 | 3890 | 14728 |
| 392 | 20230612 | 125700 | 3413303460 | 3910 | 3895 | 3910 | 3890 | 20722 |
| 393 | 20230612 | 125600 | 3332521870 | 3895 | 3870 | 3895 | 3870 | 17200 |
| 394 | 20230612 | 125500 | 3265819825 | 3870 | 3870 | 3870 | 3865 | 373 |
| 395 | 20230612 | 125400 | 3264376660 | 3870 | 3870 | 3870 | 3860 | 405 |
| 396 | 20230612 | 125300 | 3262811185 | 3870 | 3870 | 3870 | 3870 | 858 |
| 397 | 20230612 | 125200 | 3259490725 | 3865 | 3865 | 3865 | 3865 | 779 |
| 398 | 20230612 | 125100 | 3256479890 | 3865 | 3865 | 3865 | 3865 | 1 |
| 399 | 20230612 | 125000 | 3256476025 | 3865 | 3865 | 3865 | 3865 | 740 |
| 400 | 20230612 | 124900 | 3253615925 | 3860 | 3865 | 3865 | 3860 | 199 |
| 401 | 20230612 | 124800 | 3252846805 | 3870 | 3850 | 3870 | 3850 | 1779 |
| 402 | 20230612 | 124700 | 3245988095 | 3850 | 3855 | 3855 | 3850 | 191 |
| 403 | 20230612 | 124600 | 3245251815 | 3860 | 3860 | 3860 | 3860 | 215 |
| 404 | 20230612 | 124500 | 3244421915 | 3860 | 3865 | 3865 | 3860 | 344 |
| 405 | 20230612 | 124400 | 3243092655 | 3860 | 3870 | 3870 | 3860 | 4665 |
| 406 | 20230612 | 124300 | 3225040430 | 3870 | 3875 | 3875 | 3870 | 191 |
| 407 | 20230612 | 124200 | 3224301095 | 3870 | 3870 | 3870 | 3870 | 3346 |
| 408 | 20230612 | 124100 | 3211352075 | 3870 | 3865 | 3870 | 3865 | 846 |
| 409 | 20230612 | 124000 | 3208082025 | 3865 | 3860 | 3865 | 3850 | 2652 |
| 410 | 20230612 | 123900 | 3197841465 | 3860 | 3845 | 3860 | 3845 | 3312 |
| 411 | 20230612 | 123800 | 3185072420 | 3845 | 3850 | 3850 | 3845 | 211 |
| 412 | 20230612 | 123700 | 3184260490 | 3850 | 3850 | 3850 | 3850 | 291 |
| 413 | 20230612 | 123600 | 3183140140 | 3850 | 3855 | 3855 | 3850 | 1056 |
| 414 | 20230612 | 123500 | 3179074480 | 3855 | 3855 | 3860 | 3840 | 3122 |
| 415 | 20230612 | 123400 | 3167030540 | 3830 | 3855 | 3855 | 3830 | 4747 |
| 416 | 20230612 | 123300 | 3148801220 | 3855 | 3855 | 3855 | 3855 | 142 |
| 417 | 20230612 | 123200 | 3148253810 | 3860 | 3845 | 3860 | 3845 | 1379 |
| 418 | 20230612 | 123100 | 3142944460 | 3845 | 3835 | 3845 | 3835 | 923 |
| 419 | 20230612 | 123000 | 3139398145 | 3835 | 3835 | 3835 | 3835 | 0 |
| 420 | 20230612 | 122900 | 3139398145 | 3835 | 3845 | 3845 | 3835 | 350 |
| 421 | 20230612 | 122800 | 3138055395 | 3835 | 3840 | 3840 | 3830 | 1524 |
| 422 | 20230612 | 122700 | 3132206260 | 3840 | 3840 | 3840 | 3840 | 2020 |
| 423 | 20230612 | 122600 | 3124449460 | 3840 | 3840 | 3840 | 3840 | 98 |
| 424 | 20230612 | 122500 | 3124073140 | 3840 | 3850 | 3850 | 3840 | 1395 |
| 425 | 20230612 | 122400 | 3118711645 | 3850 | 3850 | 3850 | 3845 | 151 |
| 426 | 20230612 | 122300 | 3118130300 | 3845 | 3845 | 3845 | 3845 | 304 |
| 427 | 20230612 | 122200 | 3116961420 | 3850 | 3855 | 3855 | 3850 | 2531 |
| 428 | 20230612 | 122100 | 3107215005 | 3855 | 3855 | 3855 | 3855 | 167 |
| 429 | 20230612 | 122000 | 3106571220 | 3855 | 3855 | 3855 | 3850 | 575 |
| 430 | 20230612 | 121900 | 3104354845 | 3850 | 3855 | 3855 | 3850 | 206 |
| 431 | 20230612 | 121800 | 3103561715 | 3850 | 3855 | 3855 | 3850 | 265 |
| 432 | 20230612 | 121700 | 3102540465 | 3855 | 3855 | 3855 | 3855 | 370 |
| 433 | 20230612 | 121600 | 3101114115 | 3855 | 3855 | 3855 | 3850 | 252 |
| 434 | 20230612 | 121500 | 3100143525 | 3855 | 3850 | 3855 | 3845 | 1603 |
| 435 | 20230612 | 121400 | 3093979225 | 3850 | 3850 | 3850 | 3850 | 700 |
| 436 | 20230612 | 121300 | 3091284225 | 3840 | 3840 | 3850 | 3840 | 3399 |
| 437 | 20230612 | 121200 | 3078229065 | 3840 | 3840 | 3840 | 3840 | 0 |
| 438 | 20230612 | 121100 | 3078229065 | 3840 | 3850 | 3850 | 3840 | 2266 |
| 439 | 20230612 | 121000 | 3069509330 | 3845 | 3845 | 3845 | 3845 | 329 |
| 440 | 20230612 | 120900 | 3068244325 | 3850 | 3850 | 3850 | 3850 | 0 |
| 441 | 20230612 | 120800 | 3068244325 | 3850 | 3850 | 3850 | 3850 | 141 |
| 442 | 20230612 | 120700 | 3067701475 | 3850 | 3850 | 3850 | 3845 | 1905 |
| 443 | 20230612 | 120600 | 3060368285 | 3850 | 3850 | 3860 | 3850 | 1513 |
| 444 | 20230612 | 120500 | 3054539395 | 3860 | 3860 | 3860 | 3860 | 1116 |
| 445 | 20230612 | 120400 | 3050231635 | 3860 | 3870 | 3870 | 3860 | 4878 |
| 446 | 20230612 | 120300 | 3031399285 | 3870 | 3865 | 3870 | 3860 | 6573 |
| 447 | 20230612 | 120200 | 3005996150 | 3865 | 3845 | 3865 | 3845 | 5324 |
| 448 | 20230612 | 120100 | 2985481350 | 3845 | 3845 | 3845 | 3845 | 100 |
| 449 | 20230612 | 120000 | 2985096850 | 3840 | 3855 | 3855 | 3840 | 2415 |
| 450 | 20230612 | 115900 | 2975798630 | 3855 | 3865 | 3865 | 3855 | 1578 |
| 451 | 20230612 | 115800 | 2969708450 | 3860 | 3870 | 3880 | 3860 | 5969 |
| 452 | 20230612 | 115700 | 2946605670 | 3870 | 3845 | 3880 | 3845 | 12864 |
| 453 | 20230612 | 115600 | 2896932000 | 3835 | 3840 | 3840 | 3835 | 632 |
| 454 | 20230612 | 115500 | 2894505975 | 3840 | 3840 | 3840 | 3840 | 283 |
| 455 | 20230612 | 115400 | 2893419255 | 3845 | 3845 | 3845 | 3845 | 115 |
| 456 | 20230612 | 115300 | 2892977080 | 3840 | 3830 | 3850 | 3830 | 2048 |
| 457 | 20230612 | 115200 | 2885124075 | 3820 | 3830 | 3830 | 3815 | 1520 |
| 458 | 20230612 | 115100 | 2879314955 | 3830 | 3830 | 3830 | 3825 | 491 |
| 459 | 20230612 | 115000 | 2877435000 | 3830 | 3820 | 3830 | 3815 | 11198 |
| 460 | 20230612 | 114900 | 2834661260 | 3815 | 3820 | 3820 | 3815 | 363 |
| 461 | 20230612 | 114800 | 2833276385 | 3815 | 3805 | 3815 | 3805 | 10163 |
| 462 | 20230612 | 114700 | 2794515195 | 3805 | 3800 | 3805 | 3800 | 250 |
| 463 | 20230612 | 114600 | 2793564690 | 3790 | 3790 | 3790 | 3790 | 0 |
| 464 | 20230612 | 114500 | 2793564690 | 3790 | 3790 | 3790 | 3785 | 4086 |
| 465 | 20230612 | 114400 | 2778079750 | 3790 | 3800 | 3800 | 3790 | 383 |
| 466 | 20230612 | 114300 | 2776624970 | 3805 | 3785 | 3810 | 3785 | 1224 |
| 467 | 20230612 | 114200 | 2771992070 | 3790 | 3795 | 3800 | 3785 | 645 |
| 468 | 20230612 | 114100 | 2769546285 | 3800 | 3815 | 3815 | 3755 | 39474 |
| 469 | 20230612 | 114000 | 2620310515 | 3800 | 3815 | 3815 | 3800 | 24993 |
| 470 | 20230612 | 113900 | 2525250285 | 3815 | 3825 | 3825 | 3815 | 5168 |
| 471 | 20230612 | 113800 | 2505493640 | 3825 | 3825 | 3830 | 3825 | 106 |
| 472 | 20230612 | 113700 | 2505088185 | 3825 | 3830 | 3830 | 3825 | 1700 |
| 473 | 20230612 | 113600 | 2498585665 | 3825 | 3825 | 3830 | 3825 | 113 |
| 474 | 20230612 | 113500 | 2498153175 | 3825 | 3830 | 3830 | 3825 | 249 |
| 475 | 20230612 | 113400 | 2497200455 | 3830 | 3850 | 3850 | 3825 | 9442 |
| 476 | 20230612 | 113300 | 2461025660 | 3850 | 3850 | 3850 | 3845 | 1118 |
| 477 | 20230612 | 113200 | 2456721870 | 3845 | 3845 | 3845 | 3840 | 720 |
| 478 | 20230612 | 113100 | 2453955160 | 3845 | 3845 | 3850 | 3845 | 276 |
| 479 | 20230612 | 113000 | 2452893725 | 3845 | 3840 | 3845 | 3840 | 381 |
| 480 | 20230612 | 112900 | 2451429675 | 3835 | 3840 | 3840 | 3835 | 596 |
| 481 | 20230612 | 112800 | 2449142535 | 3840 | 3840 | 3840 | 3840 | 239 |
| 482 | 20230612 | 112700 | 2448224775 | 3835 | 3850 | 3850 | 3835 | 77 |
| 483 | 20230612 | 112600 | 2447929270 | 3845 | 3835 | 3845 | 3830 | 4142 |
| 484 | 20230612 | 112500 | 2432049240 | 3835 | 3835 | 3835 | 3835 | 1197 |
| 485 | 20230612 | 112400 | 2427458745 | 3840 | 3840 | 3840 | 3840 | 460 |
| 486 | 20230612 | 112300 | 2425692345 | 3840 | 3840 | 3840 | 3840 | 291 |
| 487 | 20230612 | 112200 | 2424574905 | 3840 | 3840 | 3840 | 3840 | 50 |
| 488 | 20230612 | 112100 | 2424382905 | 3840 | 3840 | 3840 | 3835 | 299 |
| 489 | 20230612 | 112000 | 2423235245 | 3840 | 3835 | 3840 | 3835 | 1111 |
| 490 | 20230612 | 111900 | 2418969550 | 3835 | 3835 | 3835 | 3830 | 182 |
| 491 | 20230612 | 111800 | 2418271985 | 3820 | 3830 | 3830 | 3820 | 10 |
| 492 | 20230612 | 111700 | 2418233705 | 3835 | 3815 | 3840 | 3810 | 1418 |
| 493 | 20230612 | 111600 | 2412806155 | 3810 | 3820 | 3820 | 3810 | 7072 |
| 494 | 20230612 | 111500 | 2385827890 | 3820 | 3825 | 3825 | 3820 | 1205 |
| 495 | 20230612 | 111400 | 2381222705 | 3820 | 3830 | 3835 | 3820 | 852 |
| 496 | 20230612 | 111300 | 2377962830 | 3830 | 3830 | 3830 | 3825 | 857 |
| 497 | 20230612 | 111200 | 2374683020 | 3830 | 3830 | 3830 | 3830 | 594 |
| 498 | 20230612 | 111100 | 2372408000 | 3835 | 3835 | 3835 | 3830 | 446 |
| 499 | 20230612 | 111000 | 2370697905 | 3835 | 3840 | 3840 | 3835 | 2054 |
| 500 | 20230612 | 110900 | 2362820265 | 3840 | 3840 | 3840 | 3840 | 844 |
| 501 | 20230612 | 110800 | 2359579305 | 3840 | 3840 | 3840 | 3835 | 345 |
| 502 | 20230612 | 110700 | 2358254715 | 3840 | 3840 | 3840 | 3835 | 1330 |
| 503 | 20230612 | 110600 | 2353149025 | 3840 | 3835 | 3840 | 3835 | 394 |
| 504 | 20230612 | 110500 | 2351637345 | 3835 | 3835 | 3835 | 3835 | 724 |
| 505 | 20230612 | 110400 | 2348860805 | 3840 | 3835 | 3840 | 3835 | 2637 |
| 506 | 20230612 | 110300 | 2338747905 | 3835 | 3840 | 3840 | 3835 | 552 |
| 507 | 20230612 | 110200 | 2336630980 | 3845 | 3845 | 3845 | 3830 | 146 |
| 508 | 20230612 | 110100 | 2336070870 | 3850 | 3840 | 3850 | 3830 | 1369 |
| 509 | 20230612 | 110000 | 2330824200 | 3845 | 3855 | 3855 | 3845 | 20888 |
| 510 | 20230612 | 105900 | 2250415480 | 3850 | 3855 | 3855 | 3850 | 4993 |
| 511 | 20230612 | 105800 | 2231185215 | 3855 | 3855 | 3855 | 3855 | 2858 |
| 512 | 20230612 | 105700 | 2220167625 | 3850 | 3855 | 3855 | 3850 | 808 |
| 513 | 20230612 | 105600 | 2217052835 | 3850 | 3855 | 3855 | 3850 | 6006 |
| 514 | 20230612 | 105500 | 2193927350 | 3855 | 3850 | 3855 | 3850 | 649 |
| 515 | 20230612 | 105400 | 2191425935 | 3850 | 3855 | 3855 | 3850 | 830 |
| 516 | 20230612 | 105300 | 2188228485 | 3855 | 3860 | 3860 | 3855 | 528 |
| 517 | 20230612 | 105200 | 2186192505 | 3860 | 3860 | 3870 | 3860 | 2844 |
| 518 | 20230612 | 105100 | 2175209045 | 3870 | 3870 | 3870 | 3860 | 1517 |
| 519 | 20230612 | 105000 | 2169346165 | 3870 | 3880 | 3880 | 3865 | 5607 |
| 520 | 20230612 | 104900 | 2147638850 | 3885 | 3875 | 3885 | 3865 | 7345 |
| 521 | 20230612 | 104800 | 2119196155 | 3880 | 3835 | 3880 | 3835 | 15963 |
| 522 | 20230612 | 104700 | 2057589150 | 3840 | 3825 | 3840 | 3825 | 499 |
| 523 | 20230612 | 104600 | 2055677355 | 3815 | 3830 | 3830 | 3815 | 2690 |
| 524 | 20230612 | 104500 | 2045402525 | 3825 | 3830 | 3830 | 3820 | 909 |
| 525 | 20230612 | 104400 | 2041925750 | 3830 | 3830 | 3830 | 3825 | 1318 |
| 526 | 20230612 | 104300 | 2036881370 | 3830 | 3830 | 3830 | 3830 | 1106 |
| 527 | 20230612 | 104200 | 2032645390 | 3840 | 3835 | 3840 | 3825 | 1254 |
| 528 | 20230612 | 104100 | 2027841560 | 3830 | 3840 | 3840 | 3830 | 1913 |
| 529 | 20230612 | 104000 | 2020506885 | 3840 | 3845 | 3845 | 3840 | 454 |
| 530 | 20230612 | 103900 | 2018762490 | 3850 | 3835 | 3850 | 3830 | 7904 |
| 531 | 20230612 | 103800 | 1988396690 | 3835 | 3835 | 3840 | 3830 | 766 |
| 532 | 20230612 | 103700 | 1985458230 | 3840 | 3840 | 3840 | 3840 | 1052 |
| 533 | 20230612 | 103600 | 1981418550 | 3845 | 3850 | 3850 | 3840 | 768 |
| 534 | 20230612 | 103500 | 1978466330 | 3830 | 3840 | 3850 | 3830 | 2517 |
| 535 | 20230612 | 103400 | 1968789800 | 3835 | 3845 | 3845 | 3835 | 1411 |
| 536 | 20230612 | 103300 | 1963374090 | 3845 | 3840 | 3845 | 3840 | 487 |
| 537 | 20230612 | 103200 | 1961503390 | 3840 | 3835 | 3840 | 3830 | 1684 |
| 538 | 20230612 | 103100 | 1955045350 | 3835 | 3835 | 3835 | 3830 | 1340 |
| 539 | 20230612 | 103000 | 1949907450 | 3830 | 3840 | 3845 | 3830 | 854 |
| 540 | 20230612 | 102900 | 1946633760 | 3840 | 3845 | 3845 | 3835 | 1359 |
| 541 | 20230612 | 102800 | 1941415140 | 3845 | 3840 | 3855 | 3835 | 21156 |
| 542 | 20230612 | 102700 | 1860083520 | 3835 | 3825 | 3835 | 3820 | 12228 |
| 543 | 20230612 | 102600 | 1813275570 | 3825 | 3825 | 3825 | 3825 | 2499 |
| 544 | 20230612 | 102500 | 1803716895 | 3830 | 3825 | 3830 | 3825 | 1120 |
| 545 | 20230612 | 102400 | 1799432845 | 3825 | 3820 | 3825 | 3820 | 4454 |
| 546 | 20230612 | 102300 | 1782407085 | 3825 | 3820 | 3825 | 3820 | 258 |
| 547 | 20230612 | 102200 | 1781421475 | 3820 | 3820 | 3825 | 3820 | 1202 |
| 548 | 20230612 | 102100 | 1776828510 | 3820 | 3815 | 3820 | 3815 | 896 |
| 549 | 20230612 | 102000 | 1773405810 | 3815 | 3815 | 3820 | 3815 | 1034 |
| 550 | 20230612 | 101900 | 1769458640 | 3815 | 3815 | 3820 | 3815 | 6524 |
| 551 | 20230612 | 101800 | 1744544695 | 3815 | 3815 | 3815 | 3815 | 700 |
| 552 | 20230612 | 101700 | 1741874195 | 3810 | 3815 | 3815 | 3810 | 1334 |
| 553 | 20230612 | 101600 | 1736790085 | 3815 | 3815 | 3815 | 3815 | 487 |
| 554 | 20230612 | 101500 | 1734932180 | 3820 | 3820 | 3820 | 3815 | 329 |
| 555 | 20230612 | 101400 | 1733676950 | 3820 | 3820 | 3820 | 3815 | 132 |
| 556 | 20230612 | 101300 | 1733172760 | 3820 | 3825 | 3825 | 3815 | 429 |
| 557 | 20230612 | 101200 | 1731534070 | 3825 | 3835 | 3835 | 3815 | 154 |
| 558 | 20230612 | 101100 | 1730944550 | 3825 | 3810 | 3830 | 3805 | 7967 |
| 559 | 20230612 | 101000 | 1700480760 | 3815 | 3815 | 3815 | 3815 | 1936 |
| 560 | 20230612 | 100900 | 1693094920 | 3820 | 3805 | 3820 | 3805 | 830 |
| 561 | 20230612 | 100800 | 1689930395 | 3805 | 3805 | 3805 | 3805 | 55 |
| 562 | 20230612 | 100700 | 1689721120 | 3805 | 3810 | 3810 | 3760 | 15760 |
| 563 | 20230612 | 100600 | 1630064565 | 3805 | 3805 | 3805 | 3805 | 45 |
| 564 | 20230612 | 100500 | 1629893340 | 3820 | 3825 | 3825 | 3805 | 836 |
| 565 | 20230612 | 100400 | 1626697470 | 3825 | 3810 | 3830 | 3790 | 2899 |
| 566 | 20230612 | 100300 | 1615624795 | 3815 | 3825 | 3825 | 3770 | 5485 |
| 567 | 20230612 | 100200 | 1594793395 | 3785 | 3805 | 3835 | 3785 | 10764 |
| 568 | 20230612 | 100100 | 1553743795 | 3805 | 3795 | 3805 | 3780 | 1878 |
| 569 | 20230612 | 100000 | 1546630500 | 3805 | 3800 | 3805 | 3795 | 1427 |
| 570 | 20230612 | 095900 | 1541211240 | 3800 | 3805 | 3805 | 3800 | 1239 |
| 571 | 20230612 | 095800 | 1536500040 | 3810 | 3825 | 3825 | 3810 | 2088 |
| 572 | 20230612 | 095700 | 1528533575 | 3820 | 3800 | 3825 | 3800 | 2095 |
| 573 | 20230612 | 095600 | 1520532440 | 3800 | 3805 | 3820 | 3800 | 559 |
| 574 | 20230612 | 095500 | 1518400990 | 3820 | 3795 | 3820 | 3795 | 2954 |
| 575 | 20230612 | 095400 | 1507157030 | 3795 | 3780 | 3795 | 3780 | 1764 |
| 576 | 20230612 | 095300 | 1500473985 | 3780 | 3780 | 3785 | 3780 | 2314 |
| 577 | 20230612 | 095200 | 1491719310 | 3780 | 3760 | 3780 | 3760 | 1424 |
| 578 | 20230612 | 095100 | 1486360845 | 3760 | 3780 | 3780 | 3760 | 661 |
| 579 | 20230612 | 095000 | 1483873085 | 3780 | 3765 | 3780 | 3760 | 2011 |
| 580 | 20230612 | 094900 | 1476308980 | 3750 | 3780 | 3780 | 3750 | 10111 |
| 581 | 20230612 | 094800 | 1438345135 | 3760 | 3780 | 3780 | 3760 | 377 |
| 582 | 20230612 | 094700 | 1436925735 | 3760 | 3785 | 3785 | 3760 | 838 |
| 583 | 20230612 | 094600 | 1433759790 | 3785 | 3755 | 3785 | 3755 | 1253 |
| 584 | 20230612 | 094500 | 1429053185 | 3755 | 3780 | 3790 | 3755 | 10531 |
| 585 | 20230612 | 094400 | 1389375205 | 3780 | 3780 | 3790 | 3780 | 1368 |
| 586 | 20230612 | 094300 | 1384204155 | 3780 | 3775 | 3780 | 3770 | 280 |
| 587 | 20230612 | 094200 | 1383148040 | 3770 | 3790 | 3790 | 3770 | 600 |
| 588 | 20230612 | 094100 | 1380886020 | 3790 | 3795 | 3795 | 3770 | 2142 |
| 589 | 20230612 | 094000 | 1372796245 | 3775 | 3775 | 3795 | 3775 | 1484 |
| 590 | 20230612 | 093900 | 1367193485 | 3775 | 3790 | 3790 | 3775 | 3855 |
| 591 | 20230612 | 093800 | 1352616495 | 3790 | 3790 | 3790 | 3790 | 873 |
| 592 | 20230612 | 093700 | 1349307825 | 3790 | 3800 | 3800 | 3790 | 2265 |
| 593 | 20230612 | 093600 | 1340712150 | 3800 | 3795 | 3800 | 3795 | 1826 |
| 594 | 20230612 | 093500 | 1333781795 | 3795 | 3805 | 3805 | 3795 | 6244 |
| 595 | 20230612 | 093400 | 1310064170 | 3810 | 3810 | 3810 | 3800 | 2368 |
| 596 | 20230612 | 093300 | 1301052660 | 3810 | 3800 | 3810 | 3800 | 1132 |
| 597 | 20230612 | 093200 | 1296742855 | 3800 | 3805 | 3815 | 3800 | 4451 |
| 598 | 20230612 | 093100 | 1279822565 | 3805 | 3800 | 3805 | 3800 | 989 |
| 599 | 20230612 | 093000 | 1276061365 | 3800 | 3805 | 3805 | 3800 | 11377 |
| 600 | 20230612 | 092900 | 1232823060 | 3800 | 3840 | 3845 | 3800 | 10755 |
| 601 | 20230612 | 092800 | 1191752990 | 3840 | 3850 | 3855 | 3835 | 7857 |
| 602 | 20230612 | 092700 | 1161539930 | 3850 | 3860 | 3860 | 3845 | 7703 |
| 603 | 20230612 | 092600 | 1131837765 | 3860 | 3870 | 3875 | 3835 | 9912 |
| 604 | 20230612 | 092500 | 1093655100 | 3870 | 3835 | 3870 | 3825 | 14880 |
| 605 | 20230612 | 092400 | 1036195975 | 3830 | 3820 | 3830 | 3820 | 16167 |
| 606 | 20230612 | 092300 | 974298405 | 3820 | 3810 | 3825 | 3795 | 9493 |
| 607 | 20230612 | 092200 | 938086780 | 3805 | 3815 | 3815 | 3805 | 4636 |
| 608 | 20230612 | 092100 | 920419115 | 3815 | 3820 | 3820 | 3815 | 4445 |
| 609 | 20230612 | 092000 | 903460815 | 3815 | 3830 | 3830 | 3810 | 8263 |
| 610 | 20230612 | 091900 | 871860790 | 3830 | 3785 | 3830 | 3785 | 9433 |
| 611 | 20230612 | 091800 | 835972790 | 3780 | 3770 | 3780 | 3770 | 6375 |
| 612 | 20230612 | 091700 | 811922410 | 3770 | 3760 | 3770 | 3750 | 1863 |
| 613 | 20230612 | 091600 | 804916245 | 3750 | 3745 | 3750 | 3745 | 4495 |
| 614 | 20230612 | 091500 | 788066210 | 3760 | 3740 | 3760 | 3740 | 12140 |
| 615 | 20230612 | 091400 | 742660045 | 3740 | 3760 | 3760 | 3740 | 3251 |
| 616 | 20230612 | 091300 | 730490515 | 3760 | 3740 | 3760 | 3740 | 4185 |
| 617 | 20230612 | 091200 | 714814485 | 3740 | 3760 | 3760 | 3735 | 30566 |
| 618 | 20230612 | 091100 | 600200735 | 3760 | 3760 | 3760 | 3750 | 2021 |
| 619 | 20230612 | 091000 | 592611540 | 3755 | 3800 | 3800 | 3755 | 13761 |
| 620 | 20230612 | 090900 | 540621055 | 3800 | 3760 | 3800 | 3755 | 3511 |
| 621 | 20230612 | 090800 | 527353560 | 3750 | 3765 | 3765 | 3750 | 3347 |
| 622 | 20230612 | 090700 | 514790335 | 3745 | 3750 | 3755 | 3745 | 8798 |
| 623 | 20230612 | 090600 | 481825625 | 3745 | 3765 | 3765 | 3745 | 6286 |
| 624 | 20230612 | 090500 | 458255745 | 3755 | 3760 | 3765 | 3740 | 16831 |
| 625 | 20230612 | 090400 | 395165295 | 3765 | 3790 | 3790 | 3765 | 2168 |
| 626 | 20230612 | 090300 | 386982250 | 3790 | 3745 | 3790 | 3740 | 7924 |
| 627 | 20230612 | 090200 | 357157410 | 3740 | 3780 | 3780 | 3725 | 22859 |
| 628 | 20230612 | 090100 | 271443770 | 3790 | 3795 | 3795 | 3770 | 26037 |
| 629 | 20230612 | 090000 | 172900035 | 3795 | 3815 | 3870 | 3790 | 43388 |