29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 190000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 4928 |
| 3 | 20230615 | 185900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20230615 | 185800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20230615 | 185700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20230615 | 185600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20230615 | 185500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20230615 | 185400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20230615 | 185300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20230615 | 185200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20230615 | 185100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20230615 | 185000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20230615 | 184900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20230615 | 184800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20230615 | 184700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20230615 | 184600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20230615 | 184500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20230615 | 184400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20230615 | 184300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20230615 | 184200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20230615 | 184100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20230615 | 184000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20230615 | 183900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20230615 | 183800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20230615 | 183700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20230615 | 183600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20230615 | 183500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20230615 | 183400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20230615 | 183300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20230615 | 183200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20230615 | 183100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20230615 | 183000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 4928 |
| 33 | 20230615 | 182900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20230615 | 182800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20230615 | 182700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20230615 | 182600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20230615 | 182500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20230615 | 182400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20230615 | 182300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20230615 | 182200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20230615 | 182100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20230615 | 182000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20230615 | 181900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20230615 | 181800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20230615 | 181700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20230615 | 181600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20230615 | 181500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20230615 | 181400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20230615 | 181300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20230615 | 181200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20230615 | 181100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20230615 | 181000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20230615 | 180900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20230615 | 180800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20230615 | 180700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20230615 | 180600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20230615 | 180500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20230615 | 180400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20230615 | 180300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20230615 | 180200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20230615 | 180100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20230615 | 180000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 4928 |
| 63 | 20230615 | 175900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20230615 | 175800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20230615 | 175700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20230615 | 175600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20230615 | 175500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20230615 | 175400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20230615 | 175300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20230615 | 175200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20230615 | 175100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20230615 | 175000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20230615 | 174900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20230615 | 174800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20230615 | 174700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20230615 | 174600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20230615 | 174500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20230615 | 174400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20230615 | 174300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20230615 | 174200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20230615 | 174100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20230615 | 174000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20230615 | 173900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20230615 | 173800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20230615 | 173700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20230615 | 173600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20230615 | 173500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20230615 | 173400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20230615 | 173300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20230615 | 173200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20230615 | 173100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20230615 | 173000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 4928 |
| 93 | 20230615 | 172900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20230615 | 172800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20230615 | 172700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20230615 | 172600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20230615 | 172500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20230615 | 172400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20230615 | 172300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20230615 | 172200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20230615 | 172100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20230615 | 172000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20230615 | 171900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20230615 | 171800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20230615 | 171700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20230615 | 171600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20230615 | 171500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20230615 | 171400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20230615 | 171300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20230615 | 171200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20230615 | 171100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20230615 | 171000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20230615 | 170900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20230615 | 170800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20230615 | 170700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20230615 | 170600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20230615 | 170500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20230615 | 170400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20230615 | 170300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20230615 | 170200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20230615 | 170100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20230615 | 170000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 4928 |
| 123 | 20230615 | 165900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20230615 | 165800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20230615 | 165700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20230615 | 165600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20230615 | 165500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20230615 | 165400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20230615 | 165300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20230615 | 165200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20230615 | 165100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20230615 | 165000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20230615 | 164900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20230615 | 164800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20230615 | 164700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20230615 | 164600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20230615 | 164500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20230615 | 164400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20230615 | 164300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20230615 | 164200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20230615 | 164100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20230615 | 164000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20230615 | 163900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20230615 | 163800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20230615 | 163700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20230615 | 163600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20230615 | 163500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20230615 | 163400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20230615 | 163300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20230615 | 163200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20230615 | 163100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20230615 | 163000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 4928 |
| 153 | 20230615 | 162900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20230615 | 162800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20230615 | 162700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20230615 | 162600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20230615 | 162500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20230615 | 162400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20230615 | 162300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20230615 | 162200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20230615 | 162100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20230615 | 162000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20230615 | 161900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20230615 | 161800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20230615 | 161700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20230615 | 161600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20230615 | 161500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20230615 | 161400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20230615 | 161300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20230615 | 161200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20230615 | 161100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20230615 | 161000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20230615 | 160900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20230615 | 160800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20230615 | 160700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20230615 | 160600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20230615 | 160500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20230615 | 160400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20230615 | 160300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20230615 | 160200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20230615 | 160100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20230615 | 160000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 4928 |
| 183 | 20230615 | 155900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20230615 | 155800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20230615 | 155700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20230615 | 155600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20230615 | 155500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20230615 | 155400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20230615 | 155300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20230615 | 155200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20230615 | 155100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20230615 | 155000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20230615 | 154900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20230615 | 154800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20230615 | 154700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20230615 | 154600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20230615 | 154500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20230615 | 154400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20230615 | 154300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20230615 | 154200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20230615 | 154100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20230615 | 154000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20230615 | 153900 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20230615 | 153800 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20230615 | 153700 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20230615 | 153600 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20230615 | 153500 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20230615 | 153400 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20230615 | 153300 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20230615 | 153200 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20230615 | 153100 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20230615 | 153000 | 1128518285 | 3750 | 3750 | 3750 | 3750 | 9856 |
| 213 | 20230615 | 152900 | 1110038285 | 3740 | 3740 | 3740 | 3740 | 0 |
| 214 | 20230615 | 152800 | 1110038285 | 3740 | 3740 | 3740 | 3740 | 0 |
| 215 | 20230615 | 152700 | 1110038285 | 3740 | 3740 | 3740 | 3740 | 0 |
| 216 | 20230615 | 152600 | 1110038285 | 3740 | 3740 | 3740 | 3740 | 0 |
| 217 | 20230615 | 152500 | 1110038285 | 3740 | 3740 | 3740 | 3740 | 0 |
| 218 | 20230615 | 152400 | 1110038285 | 3740 | 3740 | 3740 | 3740 | 0 |
| 219 | 20230615 | 152300 | 1110038285 | 3740 | 3740 | 3740 | 3740 | 0 |
| 220 | 20230615 | 152200 | 1110038285 | 3740 | 3740 | 3740 | 3740 | 0 |
| 221 | 20230615 | 152100 | 1110038285 | 3740 | 3740 | 3740 | 3740 | 0 |
| 222 | 20230615 | 152000 | 1110038285 | 3740 | 3740 | 3740 | 3740 | 0 |
| 223 | 20230615 | 151900 | 1110038285 | 3740 | 3735 | 3740 | 3735 | 38 |
| 224 | 20230615 | 151800 | 1109896255 | 3740 | 3750 | 3750 | 3740 | 1983 |
| 225 | 20230615 | 151700 | 1102472070 | 3745 | 3745 | 3745 | 3745 | 449 |
| 226 | 20230615 | 151600 | 1100790565 | 3745 | 3745 | 3745 | 3745 | 93 |
| 227 | 20230615 | 151500 | 1100442280 | 3740 | 3740 | 3740 | 3740 | 0 |
| 228 | 20230615 | 151400 | 1100442280 | 3740 | 3745 | 3745 | 3740 | 1665 |
| 229 | 20230615 | 151300 | 1094211855 | 3745 | 3750 | 3750 | 3745 | 1212 |
| 230 | 20230615 | 151200 | 1089667165 | 3750 | 3750 | 3750 | 3750 | 101 |
| 231 | 20230615 | 151100 | 1089288415 | 3750 | 3750 | 3750 | 3750 | 1336 |
| 232 | 20230615 | 151000 | 1084278415 | 3750 | 3750 | 3750 | 3750 | 365 |
| 233 | 20230615 | 150900 | 1082909665 | 3745 | 3745 | 3750 | 3745 | 1238 |
| 234 | 20230615 | 150800 | 1078272375 | 3745 | 3745 | 3745 | 3745 | 1085 |
| 235 | 20230615 | 150700 | 1074209050 | 3740 | 3745 | 3745 | 3740 | 738 |
| 236 | 20230615 | 150600 | 1071448910 | 3740 | 3740 | 3740 | 3740 | 550 |
| 237 | 20230615 | 150500 | 1069391910 | 3745 | 3745 | 3745 | 3745 | 702 |
| 238 | 20230615 | 150400 | 1066762920 | 3745 | 3745 | 3745 | 3745 | 1120 |
| 239 | 20230615 | 150300 | 1062568520 | 3740 | 3740 | 3740 | 3740 | 86 |
| 240 | 20230615 | 150200 | 1062246880 | 3740 | 3740 | 3740 | 3740 | 1016 |
| 241 | 20230615 | 150100 | 1058447040 | 3740 | 3740 | 3740 | 3740 | 807 |
| 242 | 20230615 | 150000 | 1055428860 | 3740 | 3740 | 3740 | 3740 | 574 |
| 243 | 20230615 | 145900 | 1053282100 | 3740 | 3740 | 3745 | 3740 | 1762 |
| 244 | 20230615 | 145800 | 1046691670 | 3745 | 3740 | 3745 | 3735 | 1635 |
| 245 | 20230615 | 145700 | 1040578950 | 3735 | 3735 | 3735 | 3735 | 280 |
| 246 | 20230615 | 145600 | 1039533150 | 3730 | 3730 | 3730 | 3730 | 0 |
| 247 | 20230615 | 145500 | 1039533150 | 3730 | 3740 | 3740 | 3730 | 1010 |
| 248 | 20230615 | 145400 | 1035755840 | 3740 | 3740 | 3740 | 3740 | 667 |
| 249 | 20230615 | 145300 | 1033261260 | 3740 | 3740 | 3740 | 3740 | 266 |
| 250 | 20230615 | 145200 | 1032266420 | 3740 | 3740 | 3740 | 3740 | 2351 |
| 251 | 20230615 | 145100 | 1023473680 | 3740 | 3740 | 3740 | 3740 | 667 |
| 252 | 20230615 | 145000 | 1020979100 | 3740 | 3740 | 3740 | 3740 | 627 |
| 253 | 20230615 | 144900 | 1018634120 | 3740 | 3745 | 3745 | 3740 | 785 |
| 254 | 20230615 | 144800 | 1015696305 | 3745 | 3740 | 3745 | 3740 | 790 |
| 255 | 20230615 | 144700 | 1012740370 | 3740 | 3740 | 3740 | 3740 | 0 |
| 256 | 20230615 | 144600 | 1012740370 | 3740 | 3740 | 3740 | 3740 | 891 |
| 257 | 20230615 | 144500 | 1009408030 | 3735 | 3735 | 3735 | 3735 | 1064 |
| 258 | 20230615 | 144400 | 1005433990 | 3740 | 3740 | 3740 | 3740 | 0 |
| 259 | 20230615 | 144300 | 1005433990 | 3740 | 3740 | 3740 | 3730 | 3052 |
| 260 | 20230615 | 144200 | 994044415 | 3740 | 3740 | 3740 | 3740 | 666 |
| 261 | 20230615 | 144100 | 991553575 | 3740 | 3740 | 3740 | 3740 | 667 |
| 262 | 20230615 | 144000 | 989058995 | 3750 | 3735 | 3750 | 3735 | 1001 |
| 263 | 20230615 | 143900 | 985320245 | 3735 | 3745 | 3745 | 3735 | 1473 |
| 264 | 20230615 | 143800 | 979807520 | 3750 | 3750 | 3750 | 3745 | 727 |
| 265 | 20230615 | 143700 | 977081570 | 3750 | 3745 | 3750 | 3745 | 467 |
| 266 | 20230615 | 143600 | 975330825 | 3750 | 3755 | 3755 | 3745 | 3656 |
| 267 | 20230615 | 143500 | 961619675 | 3760 | 3760 | 3760 | 3760 | 454 |
| 268 | 20230615 | 143400 | 959912635 | 3760 | 3765 | 3765 | 3760 | 113 |
| 269 | 20230615 | 143300 | 959487250 | 3760 | 3765 | 3765 | 3760 | 107 |
| 270 | 20230615 | 143200 | 959084880 | 3765 | 3760 | 3765 | 3760 | 697 |
| 271 | 20230615 | 143100 | 956464155 | 3755 | 3760 | 3760 | 3755 | 135 |
| 272 | 20230615 | 143000 | 955956565 | 3755 | 3755 | 3755 | 3755 | 592 |
| 273 | 20230615 | 142900 | 953733605 | 3755 | 3750 | 3755 | 3750 | 651 |
| 274 | 20230615 | 142800 | 951291080 | 3750 | 3750 | 3750 | 3750 | 58 |
| 275 | 20230615 | 142700 | 951073580 | 3750 | 3745 | 3750 | 3745 | 878 |
| 276 | 20230615 | 142600 | 947781090 | 3750 | 3750 | 3750 | 3750 | 667 |
| 277 | 20230615 | 142500 | 945279840 | 3750 | 3750 | 3750 | 3750 | 0 |
| 278 | 20230615 | 142400 | 945279840 | 3750 | 3735 | 3750 | 3735 | 725 |
| 279 | 20230615 | 142300 | 942561855 | 3750 | 3750 | 3750 | 3735 | 1568 |
| 280 | 20230615 | 142200 | 936683355 | 3750 | 3750 | 3750 | 3745 | 40 |
| 281 | 20230615 | 142100 | 936533540 | 3745 | 3745 | 3745 | 3745 | 631 |
| 282 | 20230615 | 142000 | 934170445 | 3745 | 3740 | 3745 | 3740 | 671 |
| 283 | 20230615 | 141900 | 931660885 | 3740 | 3735 | 3740 | 3735 | 1222 |
| 284 | 20230615 | 141800 | 927093185 | 3740 | 3740 | 3740 | 3740 | 668 |
| 285 | 20230615 | 141700 | 924594865 | 3740 | 3740 | 3740 | 3740 | 300 |
| 286 | 20230615 | 141600 | 923472865 | 3740 | 3735 | 3740 | 3735 | 752 |
| 287 | 20230615 | 141500 | 920660675 | 3735 | 3740 | 3740 | 3735 | 719 |
| 288 | 20230615 | 141400 | 917971670 | 3740 | 3740 | 3740 | 3740 | 679 |
| 289 | 20230615 | 141300 | 915432210 | 3740 | 3730 | 3740 | 3730 | 278 |
| 290 | 20230615 | 141200 | 914393380 | 3730 | 3740 | 3750 | 3730 | 894 |
| 291 | 20230615 | 141100 | 911051570 | 3740 | 3755 | 3755 | 3740 | 171 |
| 292 | 20230615 | 141000 | 910412015 | 3735 | 3735 | 3735 | 3735 | 647 |
| 293 | 20230615 | 140900 | 907995470 | 3755 | 3750 | 3755 | 3745 | 1661 |
| 294 | 20230615 | 140800 | 901766685 | 3745 | 3740 | 3745 | 3740 | 60 |
| 295 | 20230615 | 140700 | 901542135 | 3750 | 3740 | 3750 | 3740 | 996 |
| 296 | 20230615 | 140600 | 897810555 | 3745 | 3745 | 3755 | 3745 | 2009 |
| 297 | 20230615 | 140500 | 890272925 | 3725 | 3730 | 3730 | 3725 | 500 |
| 298 | 20230615 | 140400 | 888409775 | 3755 | 3730 | 3755 | 3730 | 670 |
| 299 | 20230615 | 140300 | 885898370 | 3750 | 3740 | 3750 | 3720 | 3367 |
| 300 | 20230615 | 140200 | 873326845 | 3740 | 3740 | 3740 | 3740 | 2 |
| 301 | 20230615 | 140100 | 873319365 | 3725 | 3730 | 3740 | 3725 | 756 |
| 302 | 20230615 | 140000 | 870498585 | 3725 | 3725 | 3725 | 3725 | 288 |
| 303 | 20230615 | 135900 | 869425785 | 3725 | 3725 | 3725 | 3725 | 203 |
| 304 | 20230615 | 135800 | 868669610 | 3725 | 3725 | 3725 | 3725 | 8 |
| 305 | 20230615 | 135700 | 868639810 | 3725 | 3725 | 3725 | 3725 | 50 |
| 306 | 20230615 | 135600 | 868453560 | 3725 | 3725 | 3725 | 3725 | 0 |
| 307 | 20230615 | 135500 | 868453560 | 3725 | 3725 | 3725 | 3725 | 173 |
| 308 | 20230615 | 135400 | 867809135 | 3730 | 3730 | 3730 | 3730 | 398 |
| 309 | 20230615 | 135300 | 866324595 | 3735 | 3730 | 3735 | 3730 | 32 |
| 310 | 20230615 | 135200 | 866205080 | 3730 | 3740 | 3745 | 3730 | 580 |
| 311 | 20230615 | 135100 | 864037475 | 3745 | 3750 | 3750 | 3740 | 466 |
| 312 | 20230615 | 135000 | 862293030 | 3745 | 3765 | 3765 | 3745 | 2031 |
| 313 | 20230615 | 134900 | 854670285 | 3765 | 3765 | 3765 | 3750 | 1425 |
| 314 | 20230615 | 134800 | 849314790 | 3765 | 3760 | 3770 | 3750 | 3023 |
| 315 | 20230615 | 134700 | 837946450 | 3760 | 3755 | 3760 | 3755 | 1670 |
| 316 | 20230615 | 134600 | 831674595 | 3755 | 3730 | 3755 | 3730 | 5076 |
| 317 | 20230615 | 134500 | 812671655 | 3730 | 3725 | 3730 | 3725 | 3753 |
| 318 | 20230615 | 134400 | 798680530 | 3725 | 3725 | 3725 | 3725 | 1933 |
| 319 | 20230615 | 134300 | 791480105 | 3720 | 3710 | 3725 | 3710 | 1529 |
| 320 | 20230615 | 134200 | 785796725 | 3710 | 3705 | 3710 | 3705 | 1353 |
| 321 | 20230615 | 134100 | 780778095 | 3705 | 3710 | 3710 | 3705 | 667 |
| 322 | 20230615 | 134000 | 778303575 | 3680 | 3705 | 3705 | 3680 | 1429 |
| 323 | 20230615 | 133900 | 773019205 | 3710 | 3700 | 3710 | 3700 | 2470 |
| 324 | 20230615 | 133800 | 763868080 | 3700 | 3695 | 3700 | 3675 | 435 |
| 325 | 20230615 | 133700 | 762262965 | 3700 | 3700 | 3700 | 3685 | 2998 |
| 326 | 20230615 | 133600 | 751212230 | 3700 | 3690 | 3700 | 3685 | 2757 |
| 327 | 20230615 | 133500 | 741031500 | 3680 | 3680 | 3680 | 3680 | 2199 |
| 328 | 20230615 | 133400 | 732939180 | 3670 | 3670 | 3670 | 3670 | 4619 |
| 329 | 20230615 | 133300 | 715987450 | 3670 | 3670 | 3670 | 3670 | 328 |
| 330 | 20230615 | 133200 | 714783690 | 3670 | 3650 | 3670 | 3650 | 960 |
| 331 | 20230615 | 133100 | 711273165 | 3650 | 3660 | 3660 | 3650 | 2276 |
| 332 | 20230615 | 133000 | 702957960 | 3665 | 3665 | 3665 | 3665 | 1 |
| 333 | 20230615 | 132900 | 702954295 | 3665 | 3660 | 3665 | 3660 | 51 |
| 334 | 20230615 | 132800 | 702767630 | 3665 | 3665 | 3665 | 3665 | 0 |
| 335 | 20230615 | 132700 | 702767630 | 3665 | 3665 | 3665 | 3665 | 0 |
| 336 | 20230615 | 132600 | 702767630 | 3665 | 3665 | 3665 | 3665 | 0 |
| 337 | 20230615 | 132500 | 702767630 | 3665 | 3665 | 3665 | 3665 | 0 |
| 338 | 20230615 | 132400 | 702767630 | 3665 | 3665 | 3665 | 3665 | 0 |
| 339 | 20230615 | 132300 | 702767630 | 3665 | 3665 | 3665 | 3665 | 0 |
| 340 | 20230615 | 132200 | 702767630 | 3665 | 3665 | 3665 | 3665 | 0 |
| 341 | 20230615 | 132100 | 702767630 | 3665 | 3665 | 3665 | 3665 | 4 |
| 342 | 20230615 | 132000 | 702752970 | 3655 | 3655 | 3655 | 3655 | 0 |
| 343 | 20230615 | 131900 | 702752970 | 3655 | 3655 | 3655 | 3655 | 0 |
| 344 | 20230615 | 131800 | 702752970 | 3655 | 3655 | 3655 | 3655 | 82 |
| 345 | 20230615 | 131700 | 702453260 | 3665 | 3665 | 3665 | 3665 | 1 |
| 346 | 20230615 | 131600 | 702449595 | 3660 | 3665 | 3665 | 3660 | 4 |
| 347 | 20230615 | 131500 | 702434945 | 3680 | 3680 | 3680 | 3680 | 0 |
| 348 | 20230615 | 131400 | 702434945 | 3680 | 3670 | 3680 | 3670 | 1433 |
| 349 | 20230615 | 131300 | 697169000 | 3675 | 3670 | 3675 | 3670 | 3516 |
| 350 | 20230615 | 131200 | 684265275 | 3670 | 3670 | 3670 | 3670 | 485 |
| 351 | 20230615 | 131100 | 682485325 | 3670 | 3670 | 3670 | 3670 | 2 |
| 352 | 20230615 | 131000 | 682477985 | 3670 | 3670 | 3670 | 3670 | 0 |
| 353 | 20230615 | 130900 | 682477985 | 3670 | 3660 | 3670 | 3660 | 5000 |
| 354 | 20230615 | 130800 | 664130435 | 3660 | 3660 | 3660 | 3660 | 0 |
| 355 | 20230615 | 130700 | 664130435 | 3660 | 3660 | 3660 | 3660 | 0 |
| 356 | 20230615 | 130600 | 664130435 | 3660 | 3660 | 3660 | 3660 | 1350 |
| 357 | 20230615 | 130500 | 659189435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 358 | 20230615 | 130400 | 659189435 | 3670 | 3670 | 3670 | 3670 | 2 |
| 359 | 20230615 | 130300 | 659182095 | 3665 | 3665 | 3665 | 3665 | 545 |
| 360 | 20230615 | 130200 | 657184670 | 3665 | 3665 | 3665 | 3665 | 100 |
| 361 | 20230615 | 130100 | 656818170 | 3665 | 3665 | 3665 | 3665 | 299 |
| 362 | 20230615 | 130000 | 655722335 | 3665 | 3665 | 3665 | 3665 | 100 |
| 363 | 20230615 | 125900 | 655355835 | 3665 | 3660 | 3665 | 3660 | 1251 |
| 364 | 20230615 | 125800 | 650771670 | 3660 | 3660 | 3660 | 3660 | 2 |
| 365 | 20230615 | 125700 | 650764350 | 3660 | 3660 | 3660 | 3660 | 0 |
| 366 | 20230615 | 125600 | 650764350 | 3660 | 3660 | 3660 | 3660 | 5 |
| 367 | 20230615 | 125500 | 650746050 | 3660 | 3660 | 3660 | 3660 | 0 |
| 368 | 20230615 | 125400 | 650746050 | 3660 | 3660 | 3660 | 3660 | 3 |
| 369 | 20230615 | 125300 | 650735070 | 3650 | 3660 | 3660 | 3650 | 313 |
| 370 | 20230615 | 125200 | 649592490 | 3660 | 3660 | 3660 | 3660 | 1000 |
| 371 | 20230615 | 125100 | 645932490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 372 | 20230615 | 125000 | 645932490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 373 | 20230615 | 124900 | 645932490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 374 | 20230615 | 124800 | 645932490 | 3660 | 3660 | 3660 | 3660 | 0 |
| 375 | 20230615 | 124700 | 645932490 | 3660 | 3660 | 3660 | 3660 | 6 |
| 376 | 20230615 | 124600 | 645910530 | 3660 | 3660 | 3660 | 3660 | 60 |
| 377 | 20230615 | 124500 | 645690930 | 3655 | 3660 | 3660 | 3655 | 479 |
| 378 | 20230615 | 124400 | 643940180 | 3660 | 3655 | 3660 | 3655 | 9 |
| 379 | 20230615 | 124300 | 643907245 | 3655 | 3655 | 3655 | 3655 | 531 |
| 380 | 20230615 | 124200 | 641966440 | 3650 | 3650 | 3650 | 3650 | 339 |
| 381 | 20230615 | 124100 | 640729090 | 3650 | 3655 | 3655 | 3650 | 512 |
| 382 | 20230615 | 124000 | 638860280 | 3655 | 3655 | 3655 | 3655 | 0 |
| 383 | 20230615 | 123900 | 638860280 | 3655 | 3655 | 3655 | 3655 | 0 |
| 384 | 20230615 | 123800 | 638860280 | 3655 | 3650 | 3655 | 3650 | 20 |
| 385 | 20230615 | 123700 | 638787230 | 3650 | 3650 | 3650 | 3650 | 0 |
| 386 | 20230615 | 123600 | 638787230 | 3650 | 3650 | 3650 | 3650 | 0 |
| 387 | 20230615 | 123500 | 638787230 | 3650 | 3650 | 3650 | 3650 | 0 |
| 388 | 20230615 | 123400 | 638787230 | 3650 | 3650 | 3650 | 3650 | 1 |
| 389 | 20230615 | 123300 | 638783580 | 3655 | 3655 | 3655 | 3655 | 0 |
| 390 | 20230615 | 123200 | 638783580 | 3655 | 3655 | 3655 | 3655 | 0 |
| 391 | 20230615 | 123100 | 638783580 | 3655 | 3650 | 3655 | 3650 | 1345 |
| 392 | 20230615 | 123000 | 633871330 | 3650 | 3650 | 3650 | 3650 | 126 |
| 393 | 20230615 | 122900 | 633411430 | 3650 | 3650 | 3650 | 3650 | 10 |
| 394 | 20230615 | 122800 | 633374930 | 3650 | 3650 | 3650 | 3650 | 80 |
| 395 | 20230615 | 122700 | 633082930 | 3650 | 3650 | 3650 | 3650 | 398 |
| 396 | 20230615 | 122600 | 631630230 | 3650 | 3650 | 3650 | 3650 | 50 |
| 397 | 20230615 | 122500 | 631447730 | 3650 | 3650 | 3650 | 3650 | 98 |
| 398 | 20230615 | 122400 | 631090030 | 3645 | 3645 | 3645 | 3645 | 0 |
| 399 | 20230615 | 122300 | 631090030 | 3645 | 3650 | 3650 | 3645 | 549 |
| 400 | 20230615 | 122200 | 629087815 | 3645 | 3645 | 3645 | 3645 | 0 |
| 401 | 20230615 | 122100 | 629087815 | 3645 | 3645 | 3645 | 3645 | 80 |
| 402 | 20230615 | 122000 | 628796215 | 3650 | 3650 | 3650 | 3650 | 0 |
| 403 | 20230615 | 121900 | 628796215 | 3650 | 3655 | 3655 | 3650 | 292 |
| 404 | 20230615 | 121800 | 627730165 | 3650 | 3650 | 3650 | 3650 | 143 |
| 405 | 20230615 | 121700 | 627208215 | 3650 | 3655 | 3655 | 3650 | 609 |
| 406 | 20230615 | 121600 | 624985115 | 3660 | 3660 | 3660 | 3660 | 50 |
| 407 | 20230615 | 121500 | 624802115 | 3665 | 3655 | 3665 | 3655 | 957 |
| 408 | 20230615 | 121400 | 621304270 | 3655 | 3665 | 3665 | 3655 | 9 |
| 409 | 20230615 | 121300 | 621271295 | 3665 | 3665 | 3665 | 3665 | 0 |
| 410 | 20230615 | 121200 | 621271295 | 3665 | 3660 | 3665 | 3660 | 596 |
| 411 | 20230615 | 121100 | 619089920 | 3655 | 3655 | 3655 | 3655 | 44 |
| 412 | 20230615 | 121000 | 618929100 | 3655 | 3655 | 3655 | 3655 | 110 |
| 413 | 20230615 | 120900 | 618527050 | 3655 | 3655 | 3655 | 3655 | 1 |
| 414 | 20230615 | 120800 | 618523395 | 3655 | 3655 | 3655 | 3655 | 79 |
| 415 | 20230615 | 120700 | 618234650 | 3655 | 3655 | 3655 | 3655 | 0 |
| 416 | 20230615 | 120600 | 618234650 | 3655 | 3655 | 3655 | 3655 | 0 |
| 417 | 20230615 | 120500 | 618234650 | 3655 | 3655 | 3655 | 3655 | 0 |
| 418 | 20230615 | 120400 | 618234650 | 3655 | 3645 | 3655 | 3645 | 41 |
| 419 | 20230615 | 120300 | 618085195 | 3645 | 3645 | 3645 | 3645 | 0 |
| 420 | 20230615 | 120200 | 618085195 | 3645 | 3660 | 3660 | 3645 | 756 |
| 421 | 20230615 | 120100 | 615327985 | 3660 | 3660 | 3660 | 3660 | 816 |
| 422 | 20230615 | 120000 | 612341425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 423 | 20230615 | 115900 | 612341425 | 3650 | 3645 | 3650 | 3645 | 984 |
| 424 | 20230615 | 115800 | 608751995 | 3645 | 3645 | 3645 | 3645 | 1710 |
| 425 | 20230615 | 115700 | 602519045 | 3645 | 3645 | 3645 | 3645 | 11 |
| 426 | 20230615 | 115600 | 602478950 | 3645 | 3645 | 3645 | 3645 | 1 |
| 427 | 20230615 | 115500 | 602475305 | 3640 | 3640 | 3640 | 3640 | 123 |
| 428 | 20230615 | 115400 | 602027585 | 3635 | 3635 | 3635 | 3635 | 0 |
| 429 | 20230615 | 115300 | 602027585 | 3635 | 3635 | 3635 | 3635 | 0 |
| 430 | 20230615 | 115200 | 602027585 | 3635 | 3640 | 3640 | 3635 | 1250 |
| 431 | 20230615 | 115100 | 597482555 | 3640 | 3640 | 3640 | 3635 | 1909 |
| 432 | 20230615 | 115000 | 590534370 | 3640 | 3645 | 3645 | 3640 | 714 |
| 433 | 20230615 | 114900 | 587933910 | 3640 | 3640 | 3640 | 3640 | 115 |
| 434 | 20230615 | 114800 | 587515310 | 3640 | 3640 | 3640 | 3640 | 50 |
| 435 | 20230615 | 114700 | 587333310 | 3645 | 3645 | 3645 | 3645 | 0 |
| 436 | 20230615 | 114600 | 587333310 | 3645 | 3645 | 3645 | 3645 | 10 |
| 437 | 20230615 | 114500 | 587296860 | 3645 | 3645 | 3645 | 3645 | 2 |
| 438 | 20230615 | 114400 | 587289570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 439 | 20230615 | 114300 | 587289570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 440 | 20230615 | 114200 | 587289570 | 3645 | 3645 | 3645 | 3645 | 0 |
| 441 | 20230615 | 114100 | 587289570 | 3645 | 3645 | 3645 | 3645 | 20 |
| 442 | 20230615 | 114000 | 587216670 | 3645 | 3645 | 3645 | 3640 | 1664 |
| 443 | 20230615 | 113900 | 581151610 | 3645 | 3640 | 3645 | 3640 | 735 |
| 444 | 20230615 | 113800 | 578476035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 445 | 20230615 | 113700 | 578476035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 446 | 20230615 | 113600 | 578476035 | 3640 | 3640 | 3640 | 3640 | 0 |
| 447 | 20230615 | 113500 | 578476035 | 3640 | 3645 | 3645 | 3635 | 327 |
| 448 | 20230615 | 113400 | 577286490 | 3635 | 3635 | 3635 | 3635 | 419 |
| 449 | 20230615 | 113300 | 575763425 | 3640 | 3640 | 3640 | 3640 | 440 |
| 450 | 20230615 | 113200 | 574161825 | 3645 | 3645 | 3645 | 3645 | 17 |
| 451 | 20230615 | 113100 | 574099860 | 3640 | 3640 | 3640 | 3640 | 570 |
| 452 | 20230615 | 113000 | 572025060 | 3640 | 3640 | 3640 | 3640 | 10 |
| 453 | 20230615 | 112900 | 571988660 | 3635 | 3625 | 3635 | 3625 | 225 |
| 454 | 20230615 | 112800 | 571170795 | 3620 | 3620 | 3620 | 3620 | 2 |
| 455 | 20230615 | 112700 | 571163555 | 3615 | 3615 | 3615 | 3615 | 0 |
| 456 | 20230615 | 112600 | 571163555 | 3615 | 3615 | 3615 | 3615 | 0 |
| 457 | 20230615 | 112500 | 571163555 | 3615 | 3620 | 3620 | 3615 | 200 |
| 458 | 20230615 | 112400 | 570440505 | 3615 | 3615 | 3635 | 3615 | 267 |
| 459 | 20230615 | 112300 | 569474425 | 3615 | 3615 | 3615 | 3615 | 0 |
| 460 | 20230615 | 112200 | 569474425 | 3615 | 3615 | 3615 | 3615 | 100 |
| 461 | 20230615 | 112100 | 569112925 | 3635 | 3635 | 3635 | 3635 | 0 |
| 462 | 20230615 | 112000 | 569112925 | 3635 | 3635 | 3635 | 3635 | 22 |
| 463 | 20230615 | 111900 | 569032955 | 3635 | 3630 | 3635 | 3630 | 3001 |
| 464 | 20230615 | 111800 | 558139320 | 3630 | 3605 | 3630 | 3605 | 120 |
| 465 | 20230615 | 111700 | 557705895 | 3605 | 3605 | 3605 | 3605 | 1478 |
| 466 | 20230615 | 111600 | 552377705 | 3605 | 3600 | 3605 | 3600 | 1255 |
| 467 | 20230615 | 111500 | 547853705 | 3600 | 3595 | 3600 | 3590 | 2258 |
| 468 | 20230615 | 111400 | 539729170 | 3600 | 3615 | 3615 | 3600 | 9581 |
| 469 | 20230615 | 111300 | 505174835 | 3630 | 3630 | 3630 | 3630 | 87 |
| 470 | 20230615 | 111200 | 504859025 | 3620 | 3620 | 3620 | 3620 | 0 |
| 471 | 20230615 | 111100 | 504859025 | 3620 | 3620 | 3620 | 3620 | 254 |
| 472 | 20230615 | 111000 | 503939545 | 3635 | 3635 | 3635 | 3635 | 0 |
| 473 | 20230615 | 110900 | 503939545 | 3635 | 3615 | 3635 | 3615 | 199 |
| 474 | 20230615 | 110800 | 503219720 | 3635 | 3635 | 3635 | 3615 | 671 |
| 475 | 20230615 | 110700 | 500790835 | 3635 | 3615 | 3635 | 3615 | 476 |
| 476 | 20230615 | 110600 | 499066135 | 3615 | 3620 | 3635 | 3610 | 2423 |
| 477 | 20230615 | 110500 | 490303510 | 3620 | 3625 | 3635 | 3620 | 2012 |
| 478 | 20230615 | 110400 | 483019555 | 3620 | 3620 | 3620 | 3620 | 410 |
| 479 | 20230615 | 110300 | 481535355 | 3625 | 3625 | 3625 | 3620 | 3443 |
| 480 | 20230615 | 110200 | 469054800 | 3635 | 3630 | 3635 | 3625 | 340 |
| 481 | 20230615 | 110100 | 467821650 | 3635 | 3630 | 3635 | 3630 | 992 |
| 482 | 20230615 | 110000 | 464220065 | 3630 | 3635 | 3635 | 3630 | 1462 |
| 483 | 20230615 | 105900 | 458912945 | 3635 | 3635 | 3635 | 3635 | 14 |
| 484 | 20230615 | 105800 | 458862055 | 3635 | 3635 | 3635 | 3635 | 78 |
| 485 | 20230615 | 105700 | 458578525 | 3640 | 3625 | 3640 | 3625 | 21 |
| 486 | 20230615 | 105600 | 458502250 | 3625 | 3625 | 3625 | 3625 | 72 |
| 487 | 20230615 | 105500 | 458241250 | 3625 | 3635 | 3635 | 3620 | 4049 |
| 488 | 20230615 | 105400 | 443546500 | 3640 | 3645 | 3645 | 3640 | 2819 |
| 489 | 20230615 | 105300 | 433282000 | 3645 | 3645 | 3645 | 3645 | 0 |
| 490 | 20230615 | 105200 | 433282000 | 3645 | 3645 | 3645 | 3645 | 1014 |
| 491 | 20230615 | 105100 | 429585970 | 3645 | 3645 | 3645 | 3645 | 500 |
| 492 | 20230615 | 105000 | 427763470 | 3670 | 3670 | 3670 | 3670 | 0 |
| 493 | 20230615 | 104900 | 427763470 | 3670 | 3655 | 3670 | 3645 | 2804 |
| 494 | 20230615 | 104800 | 417526875 | 3670 | 3650 | 3670 | 3650 | 858 |
| 495 | 20230615 | 104700 | 414395155 | 3660 | 3650 | 3660 | 3650 | 111 |
| 496 | 20230615 | 104600 | 413989795 | 3650 | 3650 | 3650 | 3650 | 8 |
| 497 | 20230615 | 104500 | 413960595 | 3650 | 3655 | 3655 | 3650 | 21 |
| 498 | 20230615 | 104400 | 413883935 | 3650 | 3650 | 3650 | 3650 | 72 |
| 499 | 20230615 | 104300 | 413621135 | 3650 | 3645 | 3650 | 3645 | 200 |
| 500 | 20230615 | 104200 | 412891985 | 3645 | 3645 | 3645 | 3645 | 100 |
| 501 | 20230615 | 104100 | 412527485 | 3640 | 3640 | 3640 | 3640 | 0 |
| 502 | 20230615 | 104000 | 412527485 | 3640 | 3675 | 3675 | 3640 | 10380 |
| 503 | 20230615 | 103900 | 374612410 | 3675 | 3675 | 3675 | 3675 | 0 |
| 504 | 20230615 | 103800 | 374612410 | 3675 | 3670 | 3675 | 3670 | 287 |
| 505 | 20230615 | 103700 | 373559100 | 3675 | 3675 | 3675 | 3675 | 3 |
| 506 | 20230615 | 103600 | 373548075 | 3675 | 3675 | 3675 | 3675 | 21 |
| 507 | 20230615 | 103500 | 373470900 | 3670 | 3670 | 3670 | 3670 | 140 |
| 508 | 20230615 | 103400 | 372957100 | 3675 | 3675 | 3675 | 3670 | 150 |
| 509 | 20230615 | 103300 | 372406335 | 3675 | 3675 | 3675 | 3675 | 42 |
| 510 | 20230615 | 103200 | 372251985 | 3675 | 3675 | 3675 | 3675 | 152 |
| 511 | 20230615 | 103100 | 371693385 | 3675 | 3675 | 3675 | 3675 | 368 |
| 512 | 20230615 | 103000 | 370340985 | 3675 | 3675 | 3675 | 3675 | 1846 |
| 513 | 20230615 | 102900 | 363556935 | 3675 | 3675 | 3675 | 3675 | 68 |
| 514 | 20230615 | 102800 | 363307035 | 3675 | 3680 | 3680 | 3675 | 2068 |
| 515 | 20230615 | 102700 | 355705765 | 3685 | 3675 | 3685 | 3675 | 414 |
| 516 | 20230615 | 102600 | 354184305 | 3675 | 3685 | 3685 | 3675 | 771 |
| 517 | 20230615 | 102500 | 351347460 | 3690 | 3690 | 3690 | 3685 | 1068 |
| 518 | 20230615 | 102400 | 347411580 | 3690 | 3695 | 3695 | 3690 | 4338 |
| 519 | 20230615 | 102300 | 331396485 | 3695 | 3700 | 3700 | 3695 | 514 |
| 520 | 20230615 | 102200 | 329495365 | 3700 | 3700 | 3700 | 3700 | 180 |
| 521 | 20230615 | 102100 | 328829365 | 3700 | 3700 | 3700 | 3700 | 0 |
| 522 | 20230615 | 102000 | 328829365 | 3700 | 3705 | 3705 | 3700 | 1525 |
| 523 | 20230615 | 101900 | 323180240 | 3705 | 3700 | 3705 | 3700 | 5092 |
| 524 | 20230615 | 101800 | 304332970 | 3705 | 3710 | 3710 | 3705 | 2596 |
| 525 | 20230615 | 101700 | 294702070 | 3725 | 3720 | 3725 | 3715 | 253 |
| 526 | 20230615 | 101600 | 293762035 | 3725 | 3725 | 3725 | 3725 | 203 |
| 527 | 20230615 | 101500 | 293005860 | 3725 | 3725 | 3725 | 3725 | 2 |
| 528 | 20230615 | 101400 | 292998410 | 3725 | 3725 | 3725 | 3725 | 2 |
| 529 | 20230615 | 101300 | 292990960 | 3725 | 3725 | 3725 | 3725 | 10 |
| 530 | 20230615 | 101200 | 292953710 | 3725 | 3720 | 3725 | 3720 | 2100 |
| 531 | 20230615 | 101100 | 285141210 | 3715 | 3710 | 3715 | 3710 | 193 |
| 532 | 20230615 | 101000 | 284425080 | 3710 | 3710 | 3710 | 3710 | 543 |
| 533 | 20230615 | 100900 | 282410550 | 3715 | 3715 | 3715 | 3715 | 0 |
| 534 | 20230615 | 100800 | 282410550 | 3715 | 3720 | 3720 | 3715 | 5946 |
| 535 | 20230615 | 100700 | 260294990 | 3725 | 3730 | 3730 | 3725 | 102 |
| 536 | 20230615 | 100600 | 259915035 | 3725 | 3725 | 3725 | 3725 | 340 |
| 537 | 20230615 | 100500 | 258648535 | 3725 | 3730 | 3730 | 3725 | 607 |
| 538 | 20230615 | 100400 | 256387310 | 3730 | 3730 | 3730 | 3730 | 314 |
| 539 | 20230615 | 100300 | 255216090 | 3730 | 3735 | 3735 | 3730 | 2606 |
| 540 | 20230615 | 100200 | 245494510 | 3740 | 3740 | 3740 | 3735 | 787 |
| 541 | 20230615 | 100100 | 242554630 | 3740 | 3745 | 3745 | 3740 | 279 |
| 542 | 20230615 | 100000 | 241510275 | 3745 | 3745 | 3745 | 3745 | 67 |
| 543 | 20230615 | 095900 | 241259360 | 3755 | 3755 | 3755 | 3745 | 216 |
| 544 | 20230615 | 095800 | 240448290 | 3750 | 3745 | 3750 | 3740 | 126 |
| 545 | 20230615 | 095700 | 239976995 | 3740 | 3745 | 3745 | 3740 | 344 |
| 546 | 20230615 | 095600 | 238689015 | 3745 | 3750 | 3750 | 3745 | 1523 |
| 547 | 20230615 | 095500 | 232978630 | 3760 | 3760 | 3760 | 3760 | 12 |
| 548 | 20230615 | 095400 | 232933510 | 3765 | 3760 | 3765 | 3760 | 26 |
| 549 | 20230615 | 095300 | 232835625 | 3765 | 3750 | 3765 | 3745 | 231 |
| 550 | 20230615 | 095200 | 231969855 | 3755 | 3765 | 3765 | 3755 | 252 |
| 551 | 20230615 | 095100 | 231023585 | 3765 | 3750 | 3765 | 3750 | 3029 |
| 552 | 20230615 | 095000 | 219645350 | 3750 | 3760 | 3760 | 3750 | 3495 |
| 553 | 20230615 | 094900 | 206529985 | 3765 | 3765 | 3765 | 3765 | 345 |
| 554 | 20230615 | 094800 | 205231060 | 3765 | 3765 | 3765 | 3755 | 725 |
| 555 | 20230615 | 094700 | 202507495 | 3765 | 3760 | 3765 | 3750 | 1544 |
| 556 | 20230615 | 094600 | 196703255 | 3755 | 3750 | 3755 | 3745 | 1395 |
| 557 | 20230615 | 094500 | 191468145 | 3750 | 3750 | 3755 | 3750 | 562 |
| 558 | 20230615 | 094400 | 189358840 | 3755 | 3750 | 3755 | 3750 | 568 |
| 559 | 20230615 | 094300 | 187228820 | 3750 | 3755 | 3755 | 3750 | 475 |
| 560 | 20230615 | 094200 | 185447305 | 3755 | 3750 | 3755 | 3750 | 408 |
| 561 | 20230615 | 094100 | 183917235 | 3745 | 3740 | 3750 | 3740 | 394 |
| 562 | 20230615 | 094000 | 182442310 | 3740 | 3755 | 3755 | 3740 | 888 |
| 563 | 20230615 | 093900 | 179117305 | 3740 | 3755 | 3755 | 3740 | 67 |
| 564 | 20230615 | 093800 | 178866580 | 3745 | 3760 | 3760 | 3740 | 214 |
| 565 | 20230615 | 093700 | 178062495 | 3760 | 3740 | 3760 | 3740 | 816 |
| 566 | 20230615 | 093600 | 175004400 | 3740 | 3735 | 3740 | 3735 | 94 |
| 567 | 20230615 | 093500 | 174653305 | 3740 | 3740 | 3740 | 3740 | 1 |
| 568 | 20230615 | 093400 | 174649565 | 3740 | 3730 | 3740 | 3730 | 223 |
| 569 | 20230615 | 093300 | 173817755 | 3730 | 3725 | 3730 | 3725 | 1363 |
| 570 | 20230615 | 093200 | 168740570 | 3740 | 3725 | 3740 | 3725 | 222 |
| 571 | 20230615 | 093100 | 167913590 | 3735 | 3735 | 3735 | 3735 | 2168 |
| 572 | 20230615 | 093000 | 159816110 | 3735 | 3725 | 3735 | 3725 | 2285 |
| 573 | 20230615 | 092900 | 151286050 | 3730 | 3730 | 3730 | 3730 | 0 |
| 574 | 20230615 | 092800 | 151286050 | 3730 | 3730 | 3730 | 3730 | 0 |
| 575 | 20230615 | 092700 | 151286050 | 3730 | 3730 | 3730 | 3730 | 171 |
| 576 | 20230615 | 092600 | 150648220 | 3720 | 3725 | 3725 | 3720 | 135 |
| 577 | 20230615 | 092500 | 150145845 | 3730 | 3730 | 3730 | 3730 | 562 |
| 578 | 20230615 | 092400 | 148049585 | 3730 | 3730 | 3730 | 3730 | 2 |
| 579 | 20230615 | 092300 | 148042125 | 3735 | 3745 | 3745 | 3735 | 963 |
| 580 | 20230615 | 092200 | 144444610 | 3750 | 3735 | 3750 | 3735 | 183 |
| 581 | 20230615 | 092100 | 143761005 | 3740 | 3720 | 3740 | 3720 | 1378 |
| 582 | 20230615 | 092000 | 138608080 | 3720 | 3720 | 3720 | 3720 | 213 |
| 583 | 20230615 | 091900 | 137815720 | 3720 | 3730 | 3730 | 3720 | 620 |
| 584 | 20230615 | 091800 | 135508320 | 3730 | 3725 | 3740 | 3720 | 2213 |
| 585 | 20230615 | 091700 | 127250495 | 3765 | 3705 | 3765 | 3700 | 4230 |
| 586 | 20230615 | 091600 | 111520430 | 3705 | 3705 | 3705 | 3705 | 1380 |
| 587 | 20230615 | 091500 | 106407530 | 3710 | 3715 | 3715 | 3710 | 66 |
| 588 | 20230615 | 091400 | 106162515 | 3720 | 3725 | 3725 | 3720 | 230 |
| 589 | 20230615 | 091300 | 105306265 | 3720 | 3720 | 3720 | 3720 | 68 |
| 590 | 20230615 | 091200 | 105053305 | 3720 | 3705 | 3720 | 3705 | 952 |
| 591 | 20230615 | 091100 | 101512540 | 3705 | 3715 | 3715 | 3705 | 2032 |
| 592 | 20230615 | 091000 | 93974750 | 3705 | 3705 | 3705 | 3705 | 0 |
| 593 | 20230615 | 090900 | 93974750 | 3705 | 3705 | 3705 | 3705 | 0 |
| 594 | 20230615 | 090800 | 93974750 | 3705 | 3705 | 3705 | 3705 | 70 |
| 595 | 20230615 | 090700 | 93715400 | 3705 | 3730 | 3735 | 3705 | 7484 |
| 596 | 20230615 | 090600 | 65802565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 597 | 20230615 | 090500 | 65802565 | 3730 | 3700 | 3730 | 3700 | 1712 |
| 598 | 20230615 | 090400 | 59466335 | 3705 | 3690 | 3705 | 3690 | 838 |
| 599 | 20230615 | 090300 | 56374100 | 3690 | 3700 | 3700 | 3690 | 3880 |
| 600 | 20230615 | 090200 | 42026520 | 3700 | 3710 | 3710 | 3700 | 5263 |
| 601 | 20230615 | 090100 | 22524160 | 3710 | 3720 | 3785 | 3710 | 2290 |
| 602 | 20230615 | 090000 | 13995150 | 3720 | 3720 | 3720 | 3710 | 3666 |