29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 184800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 11358 |
| 3 | 20230612 | 184700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20230612 | 184600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20230612 | 184500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20230612 | 184400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20230612 | 184300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20230612 | 184200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20230612 | 184100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20230612 | 184000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20230612 | 183900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20230612 | 183800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20230612 | 183700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20230612 | 183600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20230612 | 183500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20230612 | 183400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20230612 | 183300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20230612 | 183200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20230612 | 183100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20230612 | 183000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20230612 | 182900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20230612 | 182800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20230612 | 182700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20230612 | 182600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20230612 | 182500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20230612 | 182400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20230612 | 182300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20230612 | 182200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20230612 | 182100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20230612 | 182000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20230612 | 181900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20230612 | 181800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 11358 |
| 33 | 20230612 | 181700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20230612 | 181600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20230612 | 181500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20230612 | 181400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20230612 | 181300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20230612 | 181200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20230612 | 181100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20230612 | 181000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20230612 | 180900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20230612 | 180800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20230612 | 180700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20230612 | 180600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20230612 | 180500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20230612 | 180400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20230612 | 180300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20230612 | 180200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20230612 | 180100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20230612 | 180000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20230612 | 175900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20230612 | 175800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20230612 | 175700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20230612 | 175600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20230612 | 175500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20230612 | 175400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20230612 | 175300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20230612 | 175200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20230612 | 175100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20230612 | 175000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20230612 | 174900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20230612 | 174800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 11358 |
| 63 | 20230612 | 174700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20230612 | 174600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20230612 | 174500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20230612 | 174400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20230612 | 174300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20230612 | 174200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20230612 | 174100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20230612 | 174000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20230612 | 173900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20230612 | 173800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20230612 | 173700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20230612 | 173600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20230612 | 173500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20230612 | 173400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20230612 | 173300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20230612 | 173200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20230612 | 173100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20230612 | 173000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20230612 | 172900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20230612 | 172800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20230612 | 172700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20230612 | 172600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20230612 | 172500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20230612 | 172400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20230612 | 172300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20230612 | 172200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20230612 | 172100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20230612 | 172000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20230612 | 171900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20230612 | 171800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 11358 |
| 93 | 20230612 | 171700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20230612 | 171600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20230612 | 171500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20230612 | 171400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20230612 | 171300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20230612 | 171200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20230612 | 171100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20230612 | 171000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20230612 | 170900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20230612 | 170800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20230612 | 170700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20230612 | 170600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20230612 | 170500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20230612 | 170400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20230612 | 170300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20230612 | 170200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20230612 | 170100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20230612 | 170000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20230612 | 165900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20230612 | 165800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20230612 | 165700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20230612 | 165600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20230612 | 165500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20230612 | 165400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20230612 | 165300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20230612 | 165200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20230612 | 165100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20230612 | 165000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20230612 | 164900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20230612 | 164800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 11358 |
| 123 | 20230612 | 164700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20230612 | 164600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20230612 | 164500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20230612 | 164400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20230612 | 164300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20230612 | 164200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20230612 | 164100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20230612 | 164000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20230612 | 163900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20230612 | 163800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20230612 | 163700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20230612 | 163600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20230612 | 163500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20230612 | 163400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20230612 | 163300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20230612 | 163200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20230612 | 163100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20230612 | 163000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20230612 | 162900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20230612 | 162800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20230612 | 162700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20230612 | 162600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20230612 | 162500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20230612 | 162400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20230612 | 162300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20230612 | 162200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20230612 | 162100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20230612 | 162000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20230612 | 161900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20230612 | 161800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 11358 |
| 153 | 20230612 | 161700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20230612 | 161600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20230612 | 161500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20230612 | 161400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20230612 | 161300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20230612 | 161200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20230612 | 161100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20230612 | 161000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20230612 | 160900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20230612 | 160800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20230612 | 160700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20230612 | 160600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20230612 | 160500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20230612 | 160400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20230612 | 160300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20230612 | 160200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20230612 | 160100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20230612 | 160000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20230612 | 155900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20230612 | 155800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20230612 | 155700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20230612 | 155600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20230612 | 155500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20230612 | 155400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20230612 | 155300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20230612 | 155200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20230612 | 155100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20230612 | 155000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20230612 | 154900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20230612 | 154800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 11358 |
| 183 | 20230612 | 154700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20230612 | 154600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20230612 | 154500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20230612 | 154400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20230612 | 154300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20230612 | 154200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20230612 | 154100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20230612 | 154000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20230612 | 153900 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20230612 | 153800 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20230612 | 153700 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20230612 | 153600 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 195 | 20230612 | 153500 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 196 | 20230612 | 153400 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 197 | 20230612 | 153300 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 198 | 20230612 | 153200 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 199 | 20230612 | 153100 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 0 |
| 200 | 20230612 | 153000 | 1164007300 | 2435 | 2435 | 2435 | 2435 | 11358 |
| 201 | 20230612 | 152900 | 1136350570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20230612 | 152800 | 1136350570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20230612 | 152700 | 1136350570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20230612 | 152600 | 1136350570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 205 | 20230612 | 152500 | 1136350570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 206 | 20230612 | 152400 | 1136350570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 207 | 20230612 | 152300 | 1136350570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 208 | 20230612 | 152200 | 1136350570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 209 | 20230612 | 152100 | 1136350570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 210 | 20230612 | 152000 | 1136350570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 211 | 20230612 | 151900 | 1136350570 | 2425 | 2430 | 2430 | 2425 | 3031 |
| 212 | 20230612 | 151800 | 1128998250 | 2430 | 2430 | 2430 | 2425 | 127 |
| 213 | 20230612 | 151700 | 1128690230 | 2430 | 2435 | 2435 | 2430 | 3025 |
| 214 | 20230612 | 151600 | 1121332220 | 2435 | 2430 | 2435 | 2430 | 2016 |
| 215 | 20230612 | 151500 | 1116433330 | 2430 | 2425 | 2430 | 2425 | 7432 |
| 216 | 20230612 | 151400 | 1098410465 | 2425 | 2425 | 2425 | 2425 | 2560 |
| 217 | 20230612 | 151300 | 1092202465 | 2425 | 2425 | 2430 | 2425 | 1310 |
| 218 | 20230612 | 151200 | 1089025060 | 2430 | 2430 | 2430 | 2430 | 14 |
| 219 | 20230612 | 151100 | 1088991040 | 2430 | 2430 | 2430 | 2430 | 1 |
| 220 | 20230612 | 151000 | 1088988610 | 2425 | 2430 | 2430 | 2425 | 731 |
| 221 | 20230612 | 150900 | 1087213045 | 2430 | 2430 | 2430 | 2425 | 14 |
| 222 | 20230612 | 150800 | 1087179050 | 2430 | 2425 | 2430 | 2425 | 6908 |
| 223 | 20230612 | 150700 | 1070427095 | 2425 | 2425 | 2425 | 2425 | 100 |
| 224 | 20230612 | 150600 | 1070184595 | 2430 | 2425 | 2430 | 2425 | 254 |
| 225 | 20230612 | 150500 | 1069568270 | 2430 | 2430 | 2435 | 2425 | 346 |
| 226 | 20230612 | 150400 | 1068727730 | 2435 | 2430 | 2435 | 2430 | 888 |
| 227 | 20230612 | 150300 | 1066569885 | 2425 | 2430 | 2430 | 2425 | 1543 |
| 228 | 20230612 | 150200 | 1062821145 | 2430 | 2430 | 2430 | 2430 | 1676 |
| 229 | 20230612 | 150100 | 1058748465 | 2430 | 2430 | 2430 | 2430 | 1030 |
| 230 | 20230612 | 150000 | 1056245565 | 2430 | 2430 | 2430 | 2430 | 600 |
| 231 | 20230612 | 145900 | 1054787565 | 2430 | 2430 | 2435 | 2430 | 4261 |
| 232 | 20230612 | 145800 | 1044433280 | 2435 | 2435 | 2435 | 2435 | 101 |
| 233 | 20230612 | 145700 | 1044187345 | 2435 | 2435 | 2435 | 2435 | 4 |
| 234 | 20230612 | 145600 | 1044177605 | 2430 | 2430 | 2430 | 2430 | 30 |
| 235 | 20230612 | 145500 | 1044104705 | 2435 | 2435 | 2435 | 2435 | 1508 |
| 236 | 20230612 | 145400 | 1040432725 | 2435 | 2435 | 2435 | 2435 | 2050 |
| 237 | 20230612 | 145300 | 1035440975 | 2435 | 2435 | 2435 | 2435 | 50 |
| 238 | 20230612 | 145200 | 1035319225 | 2435 | 2435 | 2435 | 2435 | 0 |
| 239 | 20230612 | 145100 | 1035319225 | 2435 | 2440 | 2440 | 2435 | 2057 |
| 240 | 20230612 | 145000 | 1030309695 | 2440 | 2440 | 2440 | 2440 | 0 |
| 241 | 20230612 | 144900 | 1030309695 | 2440 | 2435 | 2440 | 2435 | 1001 |
| 242 | 20230612 | 144800 | 1027872255 | 2435 | 2435 | 2435 | 2435 | 1290 |
| 243 | 20230612 | 144700 | 1024731105 | 2440 | 2440 | 2440 | 2440 | 1000 |
| 244 | 20230612 | 144600 | 1022291105 | 2435 | 2435 | 2435 | 2435 | 527 |
| 245 | 20230612 | 144500 | 1021007860 | 2435 | 2435 | 2435 | 2435 | 675 |
| 246 | 20230612 | 144400 | 1019364235 | 2435 | 2440 | 2440 | 2435 | 102 |
| 247 | 20230612 | 144300 | 1019115855 | 2440 | 2435 | 2440 | 2435 | 1444 |
| 248 | 20230612 | 144200 | 1015598295 | 2440 | 2440 | 2440 | 2440 | 0 |
| 249 | 20230612 | 144100 | 1015598295 | 2440 | 2435 | 2440 | 2435 | 1473 |
| 250 | 20230612 | 144000 | 1012011535 | 2440 | 2435 | 2440 | 2435 | 43 |
| 251 | 20230612 | 143900 | 1011906815 | 2440 | 2440 | 2440 | 2440 | 200 |
| 252 | 20230612 | 143800 | 1011418815 | 2440 | 2435 | 2440 | 2435 | 1257 |
| 253 | 20230612 | 143700 | 1008354900 | 2435 | 2435 | 2435 | 2435 | 26 |
| 254 | 20230612 | 143600 | 1008291590 | 2440 | 2440 | 2440 | 2440 | 47 |
| 255 | 20230612 | 143500 | 1008176910 | 2440 | 2440 | 2440 | 2440 | 114 |
| 256 | 20230612 | 143400 | 1007898750 | 2440 | 2440 | 2440 | 2435 | 218 |
| 257 | 20230612 | 143300 | 1007367655 | 2435 | 2440 | 2440 | 2435 | 166 |
| 258 | 20230612 | 143200 | 1006963440 | 2440 | 2440 | 2440 | 2440 | 1 |
| 259 | 20230612 | 143100 | 1006961000 | 2435 | 2435 | 2435 | 2435 | 0 |
| 260 | 20230612 | 143000 | 1006961000 | 2435 | 2435 | 2435 | 2435 | 1049 |
| 261 | 20230612 | 142900 | 1004406685 | 2435 | 2430 | 2435 | 2430 | 470 |
| 262 | 20230612 | 142800 | 1003262785 | 2430 | 2435 | 2435 | 2430 | 4568 |
| 263 | 20230612 | 142700 | 992151420 | 2440 | 2440 | 2440 | 2440 | 143 |
| 264 | 20230612 | 142600 | 991802500 | 2440 | 2440 | 2440 | 2440 | 672 |
| 265 | 20230612 | 142500 | 990162820 | 2435 | 2435 | 2435 | 2435 | 43 |
| 266 | 20230612 | 142400 | 990058115 | 2435 | 2435 | 2435 | 2435 | 60 |
| 267 | 20230612 | 142300 | 989912015 | 2440 | 2440 | 2440 | 2440 | 24 |
| 268 | 20230612 | 142200 | 989853455 | 2440 | 2440 | 2440 | 2440 | 2 |
| 269 | 20230612 | 142100 | 989848575 | 2435 | 2435 | 2435 | 2435 | 634 |
| 270 | 20230612 | 142000 | 988304785 | 2435 | 2435 | 2435 | 2435 | 1600 |
| 271 | 20230612 | 141900 | 984408785 | 2440 | 2440 | 2440 | 2440 | 4 |
| 272 | 20230612 | 141800 | 984399025 | 2440 | 2440 | 2440 | 2440 | 600 |
| 273 | 20230612 | 141700 | 982935025 | 2440 | 2440 | 2440 | 2440 | 4 |
| 274 | 20230612 | 141600 | 982925265 | 2435 | 2435 | 2435 | 2435 | 0 |
| 275 | 20230612 | 141500 | 982925265 | 2435 | 2435 | 2435 | 2435 | 834 |
| 276 | 20230612 | 141400 | 980894475 | 2435 | 2435 | 2435 | 2435 | 0 |
| 277 | 20230612 | 141300 | 980894475 | 2435 | 2435 | 2435 | 2435 | 822 |
| 278 | 20230612 | 141200 | 978892905 | 2435 | 2435 | 2435 | 2435 | 784 |
| 279 | 20230612 | 141100 | 976983865 | 2440 | 2440 | 2440 | 2440 | 1 |
| 280 | 20230612 | 141000 | 976981425 | 2440 | 2435 | 2440 | 2435 | 64 |
| 281 | 20230612 | 140900 | 976825580 | 2435 | 2435 | 2435 | 2435 | 200 |
| 282 | 20230612 | 140800 | 976338580 | 2440 | 2440 | 2440 | 2440 | 898 |
| 283 | 20230612 | 140700 | 974147460 | 2440 | 2440 | 2440 | 2440 | 23 |
| 284 | 20230612 | 140600 | 974091340 | 2440 | 2440 | 2440 | 2440 | 0 |
| 285 | 20230612 | 140500 | 974091340 | 2440 | 2440 | 2440 | 2440 | 0 |
| 286 | 20230612 | 140400 | 974091340 | 2440 | 2440 | 2440 | 2440 | 570 |
| 287 | 20230612 | 140300 | 972700540 | 2440 | 2440 | 2440 | 2440 | 205 |
| 288 | 20230612 | 140200 | 972200340 | 2440 | 2430 | 2440 | 2430 | 1800 |
| 289 | 20230612 | 140100 | 967816755 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 290 | 20230612 | 140000 | 965386755 | 2435 | 2435 | 2435 | 2435 | 19 |
| 291 | 20230612 | 135900 | 965340490 | 2435 | 2430 | 2435 | 2430 | 862 |
| 292 | 20230612 | 135800 | 963245585 | 2440 | 2435 | 2440 | 2430 | 502 |
| 293 | 20230612 | 135700 | 962021490 | 2430 | 2430 | 2430 | 2430 | 122 |
| 294 | 20230612 | 135600 | 961725030 | 2430 | 2430 | 2430 | 2430 | 0 |
| 295 | 20230612 | 135500 | 961725030 | 2430 | 2430 | 2430 | 2430 | 0 |
| 296 | 20230612 | 135400 | 961725030 | 2430 | 2430 | 2430 | 2430 | 567 |
| 297 | 20230612 | 135300 | 960347220 | 2430 | 2430 | 2430 | 2430 | 0 |
| 298 | 20230612 | 135200 | 960347220 | 2430 | 2430 | 2430 | 2430 | 20 |
| 299 | 20230612 | 135100 | 960298620 | 2430 | 2435 | 2435 | 2430 | 1748 |
| 300 | 20230612 | 135000 | 956042245 | 2440 | 2440 | 2440 | 2440 | 3404 |
| 301 | 20230612 | 134900 | 947736485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 302 | 20230612 | 134800 | 947736485 | 2440 | 2435 | 2440 | 2435 | 2360 |
| 303 | 20230612 | 134700 | 941987030 | 2435 | 2435 | 2435 | 2435 | 8872 |
| 304 | 20230612 | 134600 | 920383710 | 2430 | 2430 | 2430 | 2430 | 0 |
| 305 | 20230612 | 134500 | 920383710 | 2430 | 2430 | 2430 | 2430 | 255 |
| 306 | 20230612 | 134400 | 919764060 | 2425 | 2435 | 2435 | 2425 | 76 |
| 307 | 20230612 | 134300 | 919579450 | 2425 | 2425 | 2425 | 2425 | 1826 |
| 308 | 20230612 | 134200 | 915151400 | 2420 | 2420 | 2420 | 2420 | 0 |
| 309 | 20230612 | 134100 | 915151400 | 2420 | 2420 | 2420 | 2420 | 0 |
| 310 | 20230612 | 134000 | 915151400 | 2420 | 2420 | 2420 | 2420 | 0 |
| 311 | 20230612 | 133900 | 915151400 | 2420 | 2420 | 2420 | 2420 | 0 |
| 312 | 20230612 | 133800 | 915151400 | 2420 | 2425 | 2425 | 2420 | 100 |
| 313 | 20230612 | 133700 | 914909185 | 2420 | 2420 | 2420 | 2420 | 0 |
| 314 | 20230612 | 133600 | 914909185 | 2420 | 2420 | 2420 | 2420 | 2000 |
| 315 | 20230612 | 133500 | 910069185 | 2435 | 2435 | 2435 | 2435 | 2 |
| 316 | 20230612 | 133400 | 910064315 | 2420 | 2420 | 2420 | 2420 | 0 |
| 317 | 20230612 | 133300 | 910064315 | 2420 | 2420 | 2420 | 2420 | 0 |
| 318 | 20230612 | 133200 | 910064315 | 2420 | 2425 | 2425 | 2420 | 2000 |
| 319 | 20230612 | 133100 | 905224085 | 2435 | 2435 | 2435 | 2435 | 0 |
| 320 | 20230612 | 133000 | 905224085 | 2435 | 2435 | 2435 | 2435 | 18 |
| 321 | 20230612 | 132900 | 905180255 | 2435 | 2435 | 2435 | 2435 | 0 |
| 322 | 20230612 | 132800 | 905180255 | 2435 | 2430 | 2435 | 2420 | 8172 |
| 323 | 20230612 | 132700 | 885386705 | 2430 | 2430 | 2430 | 2430 | 0 |
| 324 | 20230612 | 132600 | 885386705 | 2430 | 2435 | 2435 | 2430 | 1100 |
| 325 | 20230612 | 132500 | 882709705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 326 | 20230612 | 132400 | 882709705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 327 | 20230612 | 132300 | 882709705 | 2435 | 2435 | 2435 | 2435 | 0 |
| 328 | 20230612 | 132200 | 882709705 | 2435 | 2435 | 2435 | 2435 | 371 |
| 329 | 20230612 | 132100 | 881806320 | 2435 | 2435 | 2435 | 2435 | 0 |
| 330 | 20230612 | 132000 | 881806320 | 2435 | 2435 | 2435 | 2435 | 2 |
| 331 | 20230612 | 131900 | 881801450 | 2435 | 2435 | 2435 | 2420 | 205 |
| 332 | 20230612 | 131800 | 881302290 | 2435 | 2435 | 2435 | 2435 | 3 |
| 333 | 20230612 | 131700 | 881294985 | 2435 | 2430 | 2435 | 2430 | 1862 |
| 334 | 20230612 | 131600 | 876770315 | 2430 | 2430 | 2430 | 2430 | 3 |
| 335 | 20230612 | 131500 | 876763025 | 2420 | 2425 | 2425 | 2420 | 492 |
| 336 | 20230612 | 131400 | 875569930 | 2415 | 2425 | 2425 | 2415 | 1700 |
| 337 | 20230612 | 131300 | 871459980 | 2420 | 2420 | 2420 | 2420 | 16 |
| 338 | 20230612 | 131200 | 871421260 | 2415 | 2415 | 2415 | 2415 | 0 |
| 339 | 20230612 | 131100 | 871421260 | 2415 | 2425 | 2425 | 2415 | 10000 |
| 340 | 20230612 | 131000 | 847234540 | 2425 | 2425 | 2425 | 2425 | 200 |
| 341 | 20230612 | 130900 | 846749540 | 2425 | 2425 | 2425 | 2425 | 11969 |
| 342 | 20230612 | 130800 | 817724715 | 2425 | 2435 | 2435 | 2425 | 212 |
| 343 | 20230612 | 130700 | 817210595 | 2435 | 2435 | 2435 | 2435 | 293 |
| 344 | 20230612 | 130600 | 816497140 | 2435 | 2435 | 2435 | 2435 | 3815 |
| 345 | 20230612 | 130500 | 807207615 | 2435 | 2435 | 2435 | 2435 | 0 |
| 346 | 20230612 | 130400 | 807207615 | 2435 | 2435 | 2435 | 2435 | 3 |
| 347 | 20230612 | 130300 | 807200310 | 2435 | 2435 | 2435 | 2435 | 25 |
| 348 | 20230612 | 130200 | 807139435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 349 | 20230612 | 130100 | 807139435 | 2420 | 2420 | 2420 | 2420 | 0 |
| 350 | 20230612 | 130000 | 807139435 | 2420 | 2420 | 2420 | 2420 | 1235 |
| 351 | 20230612 | 125900 | 804150735 | 2420 | 2430 | 2430 | 2420 | 3000 |
| 352 | 20230612 | 125800 | 796885810 | 2435 | 2435 | 2435 | 2430 | 533 |
| 353 | 20230612 | 125700 | 795590610 | 2435 | 2435 | 2435 | 2435 | 0 |
| 354 | 20230612 | 125600 | 795590610 | 2435 | 2430 | 2435 | 2430 | 139 |
| 355 | 20230612 | 125500 | 795252510 | 2430 | 2435 | 2435 | 2430 | 1711 |
| 356 | 20230612 | 125400 | 791086620 | 2435 | 2435 | 2435 | 2435 | 100 |
| 357 | 20230612 | 125300 | 790843120 | 2435 | 2435 | 2435 | 2435 | 202 |
| 358 | 20230612 | 125200 | 790351250 | 2430 | 2430 | 2430 | 2430 | 3837 |
| 359 | 20230612 | 125100 | 781027340 | 2430 | 2430 | 2430 | 2430 | 0 |
| 360 | 20230612 | 125000 | 781027340 | 2430 | 2430 | 2430 | 2430 | 30 |
| 361 | 20230612 | 124900 | 780954440 | 2430 | 2430 | 2430 | 2430 | 0 |
| 362 | 20230612 | 124800 | 780954440 | 2430 | 2430 | 2430 | 2430 | 0 |
| 363 | 20230612 | 124700 | 780954440 | 2430 | 2430 | 2430 | 2430 | 13 |
| 364 | 20230612 | 124600 | 780922850 | 2430 | 2430 | 2430 | 2430 | 0 |
| 365 | 20230612 | 124500 | 780922850 | 2430 | 2420 | 2430 | 2420 | 3 |
| 366 | 20230612 | 124400 | 780915570 | 2420 | 2420 | 2420 | 2420 | 1042 |
| 367 | 20230612 | 124300 | 778393930 | 2420 | 2420 | 2420 | 2420 | 0 |
| 368 | 20230612 | 124200 | 778393930 | 2420 | 2420 | 2420 | 2420 | 1 |
| 369 | 20230612 | 124100 | 778391510 | 2420 | 2420 | 2420 | 2420 | 0 |
| 370 | 20230612 | 124000 | 778391510 | 2420 | 2420 | 2420 | 2420 | 0 |
| 371 | 20230612 | 123900 | 778391510 | 2420 | 2420 | 2420 | 2420 | 307 |
| 372 | 20230612 | 123800 | 777648570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 373 | 20230612 | 123700 | 777648570 | 2425 | 2425 | 2425 | 2425 | 0 |
| 374 | 20230612 | 123600 | 777648570 | 2425 | 2425 | 2425 | 2425 | 253 |
| 375 | 20230612 | 123500 | 777035045 | 2425 | 2430 | 2430 | 2425 | 1096 |
| 376 | 20230612 | 123400 | 774376815 | 2430 | 2430 | 2430 | 2430 | 8 |
| 377 | 20230612 | 123300 | 774357375 | 2430 | 2425 | 2430 | 2425 | 962 |
| 378 | 20230612 | 123200 | 772024515 | 2425 | 2425 | 2425 | 2425 | 0 |
| 379 | 20230612 | 123100 | 772024515 | 2425 | 2425 | 2425 | 2425 | 10 |
| 380 | 20230612 | 123000 | 772000265 | 2425 | 2430 | 2430 | 2425 | 115 |
| 381 | 20230612 | 122900 | 771720865 | 2430 | 2430 | 2430 | 2430 | 37 |
| 382 | 20230612 | 122800 | 771630955 | 2430 | 2430 | 2430 | 2430 | 60 |
| 383 | 20230612 | 122700 | 771485155 | 2430 | 2430 | 2430 | 2430 | 451 |
| 384 | 20230612 | 122600 | 770389225 | 2430 | 2425 | 2430 | 2425 | 2059 |
| 385 | 20230612 | 122500 | 765396125 | 2425 | 2425 | 2425 | 2425 | 0 |
| 386 | 20230612 | 122400 | 765396125 | 2425 | 2425 | 2425 | 2425 | 5 |
| 387 | 20230612 | 122300 | 765384000 | 2425 | 2425 | 2425 | 2425 | 5 |
| 388 | 20230612 | 122200 | 765371875 | 2425 | 2425 | 2425 | 2425 | 0 |
| 389 | 20230612 | 122100 | 765371875 | 2425 | 2425 | 2425 | 2425 | 0 |
| 390 | 20230612 | 122000 | 765371875 | 2425 | 2415 | 2425 | 2415 | 4050 |
| 391 | 20230612 | 121900 | 755590625 | 2415 | 2415 | 2415 | 2415 | 500 |
| 392 | 20230612 | 121800 | 754383125 | 2415 | 2415 | 2415 | 2415 | 0 |
| 393 | 20230612 | 121700 | 754383125 | 2415 | 2415 | 2415 | 2415 | 739 |
| 394 | 20230612 | 121600 | 752598440 | 2420 | 2420 | 2420 | 2420 | 0 |
| 395 | 20230612 | 121500 | 752598440 | 2420 | 2415 | 2420 | 2415 | 249 |
| 396 | 20230612 | 121400 | 751997095 | 2415 | 2415 | 2415 | 2415 | 0 |
| 397 | 20230612 | 121300 | 751997095 | 2415 | 2415 | 2415 | 2415 | 0 |
| 398 | 20230612 | 121200 | 751997095 | 2415 | 2415 | 2415 | 2415 | 195 |
| 399 | 20230612 | 121100 | 751526170 | 2420 | 2420 | 2420 | 2420 | 0 |
| 400 | 20230612 | 121000 | 751526170 | 2420 | 2420 | 2420 | 2420 | 1 |
| 401 | 20230612 | 120900 | 751523750 | 2420 | 2420 | 2420 | 2420 | 11 |
| 402 | 20230612 | 120800 | 751497130 | 2420 | 2420 | 2420 | 2415 | 263 |
| 403 | 20230612 | 120700 | 750860685 | 2420 | 2420 | 2420 | 2420 | 0 |
| 404 | 20230612 | 120600 | 750860685 | 2420 | 2420 | 2420 | 2420 | 195 |
| 405 | 20230612 | 120500 | 750388785 | 2420 | 2420 | 2420 | 2420 | 0 |
| 406 | 20230612 | 120400 | 750388785 | 2420 | 2420 | 2420 | 2420 | 0 |
| 407 | 20230612 | 120300 | 750388785 | 2420 | 2420 | 2420 | 2420 | 531 |
| 408 | 20230612 | 120200 | 749103765 | 2420 | 2425 | 2425 | 2420 | 62 |
| 409 | 20230612 | 120100 | 748953715 | 2420 | 2420 | 2425 | 2420 | 15 |
| 410 | 20230612 | 120000 | 748917410 | 2420 | 2420 | 2420 | 2420 | 551 |
| 411 | 20230612 | 115900 | 747583990 | 2415 | 2420 | 2420 | 2415 | 2 |
| 412 | 20230612 | 115800 | 747579155 | 2415 | 2415 | 2415 | 2415 | 100 |
| 413 | 20230612 | 115700 | 747337655 | 2415 | 2415 | 2415 | 2415 | 2 |
| 414 | 20230612 | 115600 | 747332825 | 2420 | 2425 | 2425 | 2420 | 5968 |
| 415 | 20230612 | 115500 | 732890165 | 2420 | 2420 | 2420 | 2420 | 50 |
| 416 | 20230612 | 115400 | 732769165 | 2420 | 2420 | 2420 | 2420 | 0 |
| 417 | 20230612 | 115300 | 732769165 | 2420 | 2425 | 2425 | 2420 | 419 |
| 418 | 20230612 | 115200 | 731755180 | 2420 | 2420 | 2420 | 2420 | 0 |
| 419 | 20230612 | 115100 | 731755180 | 2420 | 2420 | 2420 | 2420 | 596 |
| 420 | 20230612 | 115000 | 730312860 | 2420 | 2420 | 2420 | 2420 | 10 |
| 421 | 20230612 | 114900 | 730288660 | 2420 | 2420 | 2420 | 2420 | 735 |
| 422 | 20230612 | 114800 | 728509960 | 2420 | 2425 | 2425 | 2420 | 1680 |
| 423 | 20230612 | 114700 | 724444305 | 2430 | 2425 | 2430 | 2425 | 3 |
| 424 | 20230612 | 114600 | 724437025 | 2425 | 2425 | 2425 | 2420 | 160 |
| 425 | 20230612 | 114500 | 724049800 | 2420 | 2420 | 2420 | 2420 | 4 |
| 426 | 20230612 | 114400 | 724040120 | 2415 | 2415 | 2415 | 2415 | 10 |
| 427 | 20230612 | 114300 | 724015970 | 2430 | 2415 | 2430 | 2415 | 110 |
| 428 | 20230612 | 114200 | 723750170 | 2415 | 2415 | 2415 | 2415 | 0 |
| 429 | 20230612 | 114100 | 723750170 | 2415 | 2415 | 2415 | 2415 | 2253 |
| 430 | 20230612 | 114000 | 718309175 | 2415 | 2415 | 2415 | 2415 | 678 |
| 431 | 20230612 | 113900 | 716671805 | 2415 | 2410 | 2415 | 2410 | 112 |
| 432 | 20230612 | 113800 | 716401830 | 2410 | 2410 | 2410 | 2410 | 0 |
| 433 | 20230612 | 113700 | 716401830 | 2410 | 2415 | 2415 | 2410 | 403 |
| 434 | 20230612 | 113600 | 715430585 | 2415 | 2425 | 2425 | 2415 | 17682 |
| 435 | 20230612 | 113500 | 672697320 | 2430 | 2430 | 2430 | 2430 | 18 |
| 436 | 20230612 | 113400 | 672653580 | 2430 | 2430 | 2430 | 2430 | 0 |
| 437 | 20230612 | 113300 | 672653580 | 2430 | 2430 | 2430 | 2430 | 0 |
| 438 | 20230612 | 113200 | 672653580 | 2430 | 2430 | 2430 | 2430 | 7 |
| 439 | 20230612 | 113100 | 672636570 | 2430 | 2430 | 2430 | 2430 | 4 |
| 440 | 20230612 | 113000 | 672626850 | 2430 | 2430 | 2430 | 2430 | 0 |
| 441 | 20230612 | 112900 | 672626850 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 442 | 20230612 | 112800 | 670196850 | 2430 | 2430 | 2430 | 2430 | 1 |
| 443 | 20230612 | 112700 | 670194420 | 2425 | 2425 | 2425 | 2425 | 0 |
| 444 | 20230612 | 112600 | 670194420 | 2425 | 2430 | 2430 | 2425 | 527 |
| 445 | 20230612 | 112500 | 668913945 | 2430 | 2430 | 2430 | 2430 | 0 |
| 446 | 20230612 | 112400 | 668913945 | 2430 | 2425 | 2430 | 2425 | 221 |
| 447 | 20230612 | 112300 | 668377590 | 2425 | 2425 | 2425 | 2425 | 10 |
| 448 | 20230612 | 112200 | 668353340 | 2425 | 2425 | 2425 | 2425 | 290 |
| 449 | 20230612 | 112100 | 667650090 | 2425 | 2425 | 2425 | 2425 | 2 |
| 450 | 20230612 | 112000 | 667645240 | 2430 | 2425 | 2430 | 2425 | 1159 |
| 451 | 20230612 | 111900 | 664834565 | 2425 | 2425 | 2425 | 2425 | 1 |
| 452 | 20230612 | 111800 | 664832140 | 2425 | 2425 | 2425 | 2425 | 504 |
| 453 | 20230612 | 111700 | 663609940 | 2425 | 2425 | 2425 | 2425 | 45 |
| 454 | 20230612 | 111600 | 663500815 | 2430 | 2430 | 2430 | 2430 | 0 |
| 455 | 20230612 | 111500 | 663500815 | 2430 | 2435 | 2435 | 2430 | 466 |
| 456 | 20230612 | 111400 | 662368430 | 2430 | 2430 | 2430 | 2430 | 509 |
| 457 | 20230612 | 111300 | 661131560 | 2435 | 2435 | 2435 | 2435 | 140 |
| 458 | 20230612 | 111200 | 660790660 | 2435 | 2430 | 2435 | 2430 | 2957 |
| 459 | 20230612 | 111100 | 653600715 | 2430 | 2430 | 2430 | 2430 | 0 |
| 460 | 20230612 | 111000 | 653600715 | 2430 | 2420 | 2430 | 2420 | 10 |
| 461 | 20230612 | 110900 | 653576435 | 2420 | 2420 | 2420 | 2420 | 2 |
| 462 | 20230612 | 110800 | 653571595 | 2420 | 2420 | 2420 | 2420 | 85 |
| 463 | 20230612 | 110700 | 653365895 | 2425 | 2420 | 2425 | 2420 | 1969 |
| 464 | 20230612 | 110600 | 648600820 | 2425 | 2425 | 2425 | 2425 | 0 |
| 465 | 20230612 | 110500 | 648600820 | 2425 | 2425 | 2425 | 2425 | 0 |
| 466 | 20230612 | 110400 | 648600820 | 2425 | 2425 | 2425 | 2425 | 97 |
| 467 | 20230612 | 110300 | 648365595 | 2425 | 2425 | 2425 | 2425 | 7 |
| 468 | 20230612 | 110200 | 648348620 | 2425 | 2425 | 2425 | 2425 | 4 |
| 469 | 20230612 | 110100 | 648338920 | 2425 | 2425 | 2425 | 2425 | 2 |
| 470 | 20230612 | 110000 | 648334070 | 2425 | 2425 | 2425 | 2425 | 0 |
| 471 | 20230612 | 105900 | 648334070 | 2425 | 2420 | 2425 | 2420 | 1441 |
| 472 | 20230612 | 105800 | 644846760 | 2420 | 2425 | 2425 | 2420 | 805 |
| 473 | 20230612 | 105700 | 642897135 | 2425 | 2425 | 2425 | 2425 | 349 |
| 474 | 20230612 | 105600 | 642050810 | 2425 | 2425 | 2425 | 2425 | 1587 |
| 475 | 20230612 | 105500 | 638202335 | 2425 | 2420 | 2425 | 2420 | 2009 |
| 476 | 20230612 | 105400 | 633335510 | 2425 | 2425 | 2425 | 2425 | 4 |
| 477 | 20230612 | 105300 | 633325810 | 2425 | 2425 | 2425 | 2425 | 1 |
| 478 | 20230612 | 105200 | 633323385 | 2425 | 2425 | 2425 | 2425 | 1 |
| 479 | 20230612 | 105100 | 633320960 | 2425 | 2425 | 2425 | 2425 | 5 |
| 480 | 20230612 | 105000 | 633308835 | 2425 | 2420 | 2425 | 2420 | 103 |
| 481 | 20230612 | 104900 | 633059570 | 2420 | 2420 | 2420 | 2420 | 377 |
| 482 | 20230612 | 104800 | 632147230 | 2420 | 2425 | 2425 | 2420 | 42 |
| 483 | 20230612 | 104700 | 632045390 | 2425 | 2425 | 2425 | 2425 | 69 |
| 484 | 20230612 | 104600 | 631878065 | 2415 | 2420 | 2420 | 2415 | 600 |
| 485 | 20230612 | 104500 | 630428210 | 2420 | 2420 | 2420 | 2420 | 1301 |
| 486 | 20230612 | 104400 | 627279790 | 2430 | 2430 | 2430 | 2430 | 0 |
| 487 | 20230612 | 104300 | 627279790 | 2430 | 2420 | 2430 | 2420 | 1604 |
| 488 | 20230612 | 104200 | 623397110 | 2420 | 2420 | 2420 | 2420 | 273 |
| 489 | 20230612 | 104100 | 622736450 | 2435 | 2435 | 2435 | 2435 | 0 |
| 490 | 20230612 | 104000 | 622736450 | 2435 | 2435 | 2435 | 2435 | 14 |
| 491 | 20230612 | 103900 | 622702360 | 2420 | 2435 | 2435 | 2420 | 1516 |
| 492 | 20230612 | 103800 | 619032970 | 2425 | 2425 | 2425 | 2425 | 1080 |
| 493 | 20230612 | 103700 | 616413970 | 2425 | 2435 | 2435 | 2425 | 4112 |
| 494 | 20230612 | 103600 | 606427190 | 2435 | 2435 | 2435 | 2435 | 1878 |
| 495 | 20230612 | 103500 | 601854260 | 2435 | 2440 | 2440 | 2435 | 1529 |
| 496 | 20230612 | 103400 | 598127600 | 2440 | 2440 | 2440 | 2440 | 104 |
| 497 | 20230612 | 103300 | 597873840 | 2440 | 2440 | 2440 | 2440 | 0 |
| 498 | 20230612 | 103200 | 597873840 | 2440 | 2435 | 2440 | 2435 | 161 |
| 499 | 20230612 | 103100 | 597481005 | 2440 | 2440 | 2445 | 2440 | 5670 |
| 500 | 20230612 | 103000 | 583645170 | 2445 | 2445 | 2445 | 2445 | 52 |
| 501 | 20230612 | 102900 | 583518030 | 2450 | 2445 | 2450 | 2445 | 578 |
| 502 | 20230612 | 102800 | 582104720 | 2445 | 2445 | 2445 | 2445 | 400 |
| 503 | 20230612 | 102700 | 581126720 | 2445 | 2445 | 2450 | 2445 | 148 |
| 504 | 20230612 | 102600 | 580764360 | 2450 | 2445 | 2450 | 2445 | 4175 |
| 505 | 20230612 | 102500 | 570555610 | 2455 | 2445 | 2455 | 2445 | 10894 |
| 506 | 20230612 | 102400 | 543881435 | 2445 | 2450 | 2450 | 2445 | 1343 |
| 507 | 20230612 | 102300 | 540596660 | 2450 | 2450 | 2450 | 2450 | 2655 |
| 508 | 20230612 | 102200 | 534091910 | 2450 | 2450 | 2450 | 2450 | 1329 |
| 509 | 20230612 | 102100 | 530835860 | 2450 | 2450 | 2450 | 2450 | 1200 |
| 510 | 20230612 | 102000 | 527895860 | 2445 | 2445 | 2445 | 2445 | 1351 |
| 511 | 20230612 | 101900 | 524592665 | 2445 | 2445 | 2445 | 2445 | 1817 |
| 512 | 20230612 | 101800 | 520150100 | 2440 | 2440 | 2445 | 2440 | 414 |
| 513 | 20230612 | 101700 | 519137895 | 2440 | 2445 | 2445 | 2440 | 495 |
| 514 | 20230612 | 101600 | 517927770 | 2445 | 2445 | 2445 | 2445 | 0 |
| 515 | 20230612 | 101500 | 517927770 | 2445 | 2440 | 2445 | 2440 | 1973 |
| 516 | 20230612 | 101400 | 513105650 | 2440 | 2440 | 2440 | 2440 | 82 |
| 517 | 20230612 | 101300 | 512905570 | 2440 | 2440 | 2440 | 2435 | 1637 |
| 518 | 20230612 | 101200 | 508911415 | 2440 | 2440 | 2440 | 2440 | 0 |
| 519 | 20230612 | 101100 | 508911415 | 2440 | 2440 | 2440 | 2435 | 330 |
| 520 | 20230612 | 101000 | 508106355 | 2445 | 2440 | 2445 | 2440 | 207 |
| 521 | 20230612 | 100900 | 507600250 | 2440 | 2440 | 2440 | 2440 | 5 |
| 522 | 20230612 | 100800 | 507588050 | 2440 | 2440 | 2440 | 2440 | 336 |
| 523 | 20230612 | 100700 | 506768210 | 2440 | 2445 | 2445 | 2440 | 250 |
| 524 | 20230612 | 100600 | 506157460 | 2445 | 2440 | 2445 | 2440 | 2563 |
| 525 | 20230612 | 100500 | 499893280 | 2440 | 2445 | 2445 | 2440 | 3208 |
| 526 | 20230612 | 100400 | 492058260 | 2445 | 2445 | 2445 | 2440 | 3079 |
| 527 | 20230612 | 100300 | 484533110 | 2445 | 2445 | 2445 | 2445 | 2 |
| 528 | 20230612 | 100200 | 484528220 | 2440 | 2445 | 2450 | 2440 | 1788 |
| 529 | 20230612 | 100100 | 480154110 | 2445 | 2445 | 2450 | 2440 | 5829 |
| 530 | 20230612 | 100000 | 465899810 | 2440 | 2440 | 2450 | 2440 | 2448 |
| 531 | 20230612 | 095900 | 459917925 | 2450 | 2450 | 2450 | 2435 | 16209 |
| 532 | 20230612 | 095800 | 420240950 | 2445 | 2430 | 2450 | 2430 | 14365 |
| 533 | 20230612 | 095700 | 385187770 | 2425 | 2430 | 2430 | 2425 | 2620 |
| 534 | 20230612 | 095600 | 378830075 | 2430 | 2435 | 2435 | 2430 | 4552 |
| 535 | 20230612 | 095500 | 367753625 | 2435 | 2430 | 2435 | 2430 | 4954 |
| 536 | 20230612 | 095400 | 355715195 | 2425 | 2425 | 2425 | 2425 | 3310 |
| 537 | 20230612 | 095300 | 347688445 | 2425 | 2425 | 2425 | 2425 | 173 |
| 538 | 20230612 | 095200 | 347268920 | 2420 | 2420 | 2425 | 2415 | 423 |
| 539 | 20230612 | 095100 | 346245265 | 2415 | 2420 | 2420 | 2415 | 1006 |
| 540 | 20230612 | 095000 | 343810770 | 2420 | 2420 | 2420 | 2420 | 4 |
| 541 | 20230612 | 094900 | 343801090 | 2420 | 2415 | 2425 | 2415 | 2094 |
| 542 | 20230612 | 094800 | 338724215 | 2415 | 2425 | 2425 | 2415 | 94 |
| 543 | 20230612 | 094700 | 338496785 | 2420 | 2415 | 2420 | 2415 | 2828 |
| 544 | 20230612 | 094600 | 331654525 | 2420 | 2415 | 2420 | 2410 | 523 |
| 545 | 20230612 | 094500 | 330393480 | 2415 | 2410 | 2415 | 2410 | 150 |
| 546 | 20230612 | 094400 | 330031480 | 2415 | 2415 | 2415 | 2415 | 900 |
| 547 | 20230612 | 094300 | 327857980 | 2415 | 2415 | 2420 | 2415 | 546 |
| 548 | 20230612 | 094200 | 326539385 | 2420 | 2420 | 2420 | 2420 | 0 |
| 549 | 20230612 | 094100 | 326539385 | 2420 | 2420 | 2420 | 2420 | 5 |
| 550 | 20230612 | 094000 | 326527285 | 2420 | 2420 | 2420 | 2415 | 1003 |
| 551 | 20230612 | 093900 | 324105025 | 2420 | 2425 | 2425 | 2420 | 713 |
| 552 | 20230612 | 093800 | 322379560 | 2420 | 2420 | 2425 | 2415 | 3199 |
| 553 | 20230612 | 093700 | 314646720 | 2420 | 2420 | 2425 | 2415 | 1356 |
| 554 | 20230612 | 093600 | 311366370 | 2420 | 2415 | 2420 | 2415 | 3085 |
| 555 | 20230612 | 093500 | 303911085 | 2410 | 2420 | 2420 | 2410 | 6536 |
| 556 | 20230612 | 093400 | 288134330 | 2415 | 2425 | 2425 | 2415 | 3 |
| 557 | 20230612 | 093300 | 288127065 | 2425 | 2415 | 2425 | 2415 | 2238 |
| 558 | 20230612 | 093200 | 282714025 | 2415 | 2415 | 2415 | 2415 | 3 |
| 559 | 20230612 | 093100 | 282706780 | 2420 | 2420 | 2420 | 2420 | 0 |
| 560 | 20230612 | 093000 | 282706780 | 2420 | 2420 | 2420 | 2420 | 500 |
| 561 | 20230612 | 092900 | 281496780 | 2425 | 2415 | 2425 | 2415 | 1136 |
| 562 | 20230612 | 092800 | 278743755 | 2415 | 2425 | 2425 | 2415 | 2108 |
| 563 | 20230612 | 092700 | 273652405 | 2420 | 2420 | 2420 | 2420 | 101 |
| 564 | 20230612 | 092600 | 273407985 | 2420 | 2420 | 2420 | 2420 | 2604 |
| 565 | 20230612 | 092500 | 267106305 | 2425 | 2425 | 2425 | 2420 | 223 |
| 566 | 20230612 | 092400 | 266565535 | 2425 | 2425 | 2425 | 2425 | 854 |
| 567 | 20230612 | 092300 | 264494585 | 2425 | 2425 | 2430 | 2425 | 2802 |
| 568 | 20230612 | 092200 | 257689735 | 2425 | 2425 | 2430 | 2425 | 3239 |
| 569 | 20230612 | 092100 | 249835145 | 2425 | 2425 | 2425 | 2425 | 4829 |
| 570 | 20230612 | 092000 | 238124820 | 2425 | 2425 | 2430 | 2420 | 5136 |
| 571 | 20230612 | 091900 | 225674925 | 2420 | 2430 | 2430 | 2420 | 8054 |
| 572 | 20230612 | 091800 | 206129420 | 2430 | 2415 | 2430 | 2410 | 18274 |
| 573 | 20230612 | 091700 | 161975005 | 2405 | 2410 | 2410 | 2405 | 1524 |
| 574 | 20230612 | 091600 | 158309285 | 2410 | 2405 | 2410 | 2405 | 4644 |
| 575 | 20230612 | 091500 | 147117735 | 2405 | 2410 | 2410 | 2405 | 112 |
| 576 | 20230612 | 091400 | 146848325 | 2410 | 2405 | 2410 | 2405 | 830 |
| 577 | 20230612 | 091300 | 144852125 | 2405 | 2395 | 2405 | 2395 | 1121 |
| 578 | 20230612 | 091200 | 142163330 | 2400 | 2400 | 2410 | 2395 | 4987 |
| 579 | 20230612 | 091100 | 130202545 | 2400 | 2405 | 2410 | 2400 | 6568 |
| 580 | 20230612 | 091000 | 114405015 | 2410 | 2415 | 2415 | 2410 | 4290 |
| 581 | 20230612 | 090900 | 104052665 | 2420 | 2420 | 2420 | 2420 | 500 |
| 582 | 20230612 | 090800 | 102842665 | 2420 | 2420 | 2420 | 2420 | 1313 |
| 583 | 20230612 | 090700 | 99665205 | 2420 | 2420 | 2425 | 2415 | 1870 |
| 584 | 20230612 | 090600 | 95139950 | 2425 | 2430 | 2430 | 2420 | 4814 |
| 585 | 20230612 | 090500 | 83459790 | 2430 | 2425 | 2430 | 2425 | 3352 |
| 586 | 20230612 | 090400 | 75320575 | 2430 | 2430 | 2430 | 2430 | 6671 |
| 587 | 20230612 | 090300 | 59110045 | 2425 | 2420 | 2425 | 2415 | 9755 |
| 588 | 20230612 | 090200 | 35465800 | 2420 | 2405 | 2420 | 2405 | 9390 |
| 589 | 20230612 | 090100 | 12742525 | 2420 | 2410 | 2420 | 2410 | 2581 |
| 590 | 20230612 | 090000 | 6504255 | 2420 | 2415 | 2420 | 2410 | 2692 |