31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 192200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 24516 |
| 3 | 20230612 | 192100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20230612 | 192000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20230612 | 191900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20230612 | 191800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20230612 | 191700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20230612 | 191600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20230612 | 191500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20230612 | 191400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20230612 | 191300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20230612 | 191200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20230612 | 191100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20230612 | 191000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20230612 | 190900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20230612 | 190800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20230612 | 190700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20230612 | 190600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20230612 | 190500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20230612 | 190400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20230612 | 190300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20230612 | 190200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20230612 | 190100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20230612 | 190000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20230612 | 185900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20230612 | 185800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20230612 | 185700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20230612 | 185600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20230612 | 185500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20230612 | 185400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20230612 | 185300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20230612 | 185200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 24516 |
| 33 | 20230612 | 185100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20230612 | 185000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20230612 | 184900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20230612 | 184800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20230612 | 184700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20230612 | 184600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20230612 | 184500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20230612 | 184400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20230612 | 184300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20230612 | 184200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20230612 | 184100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20230612 | 184000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20230612 | 183900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20230612 | 183800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20230612 | 183700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20230612 | 183600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20230612 | 183500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20230612 | 183400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20230612 | 183300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20230612 | 183200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20230612 | 183100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20230612 | 183000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20230612 | 182900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20230612 | 182800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20230612 | 182700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20230612 | 182600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20230612 | 182500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20230612 | 182400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20230612 | 182300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20230612 | 182200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 24516 |
| 63 | 20230612 | 182100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20230612 | 182000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20230612 | 181900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20230612 | 181800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20230612 | 181700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20230612 | 181600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20230612 | 181500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20230612 | 181400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20230612 | 181300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20230612 | 181200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20230612 | 181100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20230612 | 181000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20230612 | 180900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20230612 | 180800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20230612 | 180700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20230612 | 180600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20230612 | 180500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20230612 | 180400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20230612 | 180300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20230612 | 180200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20230612 | 180100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20230612 | 180000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20230612 | 175900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20230612 | 175800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20230612 | 175700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20230612 | 175600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20230612 | 175500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20230612 | 175400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20230612 | 175300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20230612 | 175200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 24516 |
| 93 | 20230612 | 175100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20230612 | 175000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20230612 | 174900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20230612 | 174800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20230612 | 174700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20230612 | 174600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20230612 | 174500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20230612 | 174400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20230612 | 174300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20230612 | 174200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20230612 | 174100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20230612 | 174000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20230612 | 173900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20230612 | 173800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20230612 | 173700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20230612 | 173600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20230612 | 173500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20230612 | 173400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20230612 | 173300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20230612 | 173200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20230612 | 173100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20230612 | 173000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20230612 | 172900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20230612 | 172800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20230612 | 172700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20230612 | 172600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20230612 | 172500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20230612 | 172400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20230612 | 172300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20230612 | 172200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 24516 |
| 123 | 20230612 | 172100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20230612 | 172000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20230612 | 171900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20230612 | 171800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20230612 | 171700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20230612 | 171600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20230612 | 171500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20230612 | 171400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20230612 | 171300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20230612 | 171200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20230612 | 171100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20230612 | 171000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20230612 | 170900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20230612 | 170800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20230612 | 170700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20230612 | 170600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20230612 | 170500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20230612 | 170400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20230612 | 170300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20230612 | 170200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20230612 | 170100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20230612 | 170000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20230612 | 165900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20230612 | 165800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20230612 | 165700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20230612 | 165600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20230612 | 165500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20230612 | 165400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20230612 | 165300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20230612 | 165200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 24516 |
| 153 | 20230612 | 165100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20230612 | 165000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20230612 | 164900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20230612 | 164800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20230612 | 164700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20230612 | 164600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20230612 | 164500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20230612 | 164400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20230612 | 164300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20230612 | 164200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20230612 | 164100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20230612 | 164000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20230612 | 163900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20230612 | 163800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20230612 | 163700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20230612 | 163600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20230612 | 163500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20230612 | 163400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20230612 | 163300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20230612 | 163200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20230612 | 163100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20230612 | 163000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20230612 | 162900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20230612 | 162800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20230612 | 162700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20230612 | 162600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20230612 | 162500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20230612 | 162400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20230612 | 162300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20230612 | 162200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 24516 |
| 183 | 20230612 | 162100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20230612 | 162000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20230612 | 161900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20230612 | 161800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20230612 | 161700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20230612 | 161600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20230612 | 161500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20230612 | 161400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20230612 | 161300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20230612 | 161200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20230612 | 161100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20230612 | 161000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20230612 | 160900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20230612 | 160800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20230612 | 160700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20230612 | 160600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20230612 | 160500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20230612 | 160400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20230612 | 160300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20230612 | 160200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20230612 | 160100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20230612 | 160000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20230612 | 155900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20230612 | 155800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 207 | 20230612 | 155700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 208 | 20230612 | 155600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 209 | 20230612 | 155500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 210 | 20230612 | 155400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 211 | 20230612 | 155300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 212 | 20230612 | 155200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 24516 |
| 213 | 20230612 | 155100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 214 | 20230612 | 155000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 215 | 20230612 | 154900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 216 | 20230612 | 154800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 217 | 20230612 | 154700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 218 | 20230612 | 154600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 219 | 20230612 | 154500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 220 | 20230612 | 154400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 221 | 20230612 | 154300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 222 | 20230612 | 154200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 223 | 20230612 | 154100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 224 | 20230612 | 154000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 225 | 20230612 | 153900 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 226 | 20230612 | 153800 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 227 | 20230612 | 153700 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 228 | 20230612 | 153600 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 229 | 20230612 | 153500 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 230 | 20230612 | 153400 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 231 | 20230612 | 153300 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 232 | 20230612 | 153200 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 233 | 20230612 | 153100 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 0 |
| 234 | 20230612 | 153000 | 2042106325 | 3820 | 3820 | 3820 | 3820 | 24516 |
| 235 | 20230612 | 152900 | 1948455205 | 3840 | 3840 | 3840 | 3840 | 0 |
| 236 | 20230612 | 152800 | 1948455205 | 3840 | 3840 | 3840 | 3840 | 0 |
| 237 | 20230612 | 152700 | 1948455205 | 3840 | 3840 | 3840 | 3840 | 0 |
| 238 | 20230612 | 152600 | 1948455205 | 3840 | 3840 | 3840 | 3840 | 0 |
| 239 | 20230612 | 152500 | 1948455205 | 3840 | 3840 | 3840 | 3840 | 0 |
| 240 | 20230612 | 152400 | 1948455205 | 3840 | 3840 | 3840 | 3840 | 0 |
| 241 | 20230612 | 152300 | 1948455205 | 3840 | 3840 | 3840 | 3840 | 0 |
| 242 | 20230612 | 152200 | 1948455205 | 3840 | 3840 | 3840 | 3840 | 0 |
| 243 | 20230612 | 152100 | 1948455205 | 3840 | 3840 | 3840 | 3840 | 0 |
| 244 | 20230612 | 152000 | 1948455205 | 3840 | 3840 | 3840 | 3840 | 0 |
| 245 | 20230612 | 151900 | 1948455205 | 3840 | 3825 | 3840 | 3825 | 209 |
| 246 | 20230612 | 151800 | 1947653755 | 3835 | 3830 | 3835 | 3830 | 2462 |
| 247 | 20230612 | 151700 | 1938222015 | 3820 | 3830 | 3835 | 3820 | 1361 |
| 248 | 20230612 | 151600 | 1933018815 | 3830 | 3825 | 3830 | 3820 | 3305 |
| 249 | 20230612 | 151500 | 1920378850 | 3820 | 3825 | 3825 | 3820 | 810 |
| 250 | 20230612 | 151400 | 1917283600 | 3825 | 3830 | 3830 | 3825 | 2680 |
| 251 | 20230612 | 151300 | 1907026670 | 3835 | 3835 | 3835 | 3835 | 2 |
| 252 | 20230612 | 151200 | 1907019000 | 3830 | 3835 | 3835 | 3830 | 2893 |
| 253 | 20230612 | 151100 | 1895931100 | 3840 | 3840 | 3840 | 3840 | 1349 |
| 254 | 20230612 | 151000 | 1890750940 | 3840 | 3850 | 3850 | 3840 | 661 |
| 255 | 20230612 | 150900 | 1888206450 | 3855 | 3850 | 3855 | 3840 | 253 |
| 256 | 20230612 | 150800 | 1887234850 | 3855 | 3845 | 3860 | 3840 | 246 |
| 257 | 20230612 | 150700 | 1886289350 | 3845 | 3845 | 3845 | 3845 | 2345 |
| 258 | 20230612 | 150600 | 1877272825 | 3845 | 3845 | 3850 | 3840 | 8423 |
| 259 | 20230612 | 150500 | 1844880680 | 3845 | 3845 | 3845 | 3845 | 1 |
| 260 | 20230612 | 150400 | 1844876835 | 3845 | 3840 | 3850 | 3840 | 670 |
| 261 | 20230612 | 150300 | 1842303445 | 3835 | 3845 | 3845 | 3835 | 3193 |
| 262 | 20230612 | 150200 | 1830046815 | 3850 | 3850 | 3850 | 3845 | 1007 |
| 263 | 20230612 | 150100 | 1826170135 | 3850 | 3855 | 3860 | 3850 | 1966 |
| 264 | 20230612 | 150000 | 1818599280 | 3860 | 3865 | 3865 | 3855 | 769 |
| 265 | 20230612 | 145900 | 1815632330 | 3860 | 3860 | 3860 | 3860 | 129 |
| 266 | 20230612 | 145800 | 1815134390 | 3865 | 3865 | 3865 | 3860 | 130 |
| 267 | 20230612 | 145700 | 1814632085 | 3855 | 3860 | 3865 | 3855 | 381 |
| 268 | 20230612 | 145600 | 1813161860 | 3860 | 3860 | 3865 | 3860 | 390 |
| 269 | 20230612 | 145500 | 1811656435 | 3860 | 3855 | 3865 | 3855 | 12 |
| 270 | 20230612 | 145400 | 1811610110 | 3860 | 3850 | 3865 | 3850 | 37 |
| 271 | 20230612 | 145300 | 1811467345 | 3850 | 3845 | 3850 | 3845 | 103 |
| 272 | 20230612 | 145200 | 1811071300 | 3845 | 3845 | 3845 | 3845 | 1 |
| 273 | 20230612 | 145100 | 1811067455 | 3860 | 3860 | 3860 | 3860 | 286 |
| 274 | 20230612 | 145000 | 1809963495 | 3860 | 3860 | 3860 | 3860 | 0 |
| 275 | 20230612 | 144900 | 1809963495 | 3860 | 3845 | 3860 | 3845 | 1009 |
| 276 | 20230612 | 144800 | 1806071740 | 3845 | 3845 | 3845 | 3845 | 0 |
| 277 | 20230612 | 144700 | 1806071740 | 3845 | 3845 | 3845 | 3845 | 1 |
| 278 | 20230612 | 144600 | 1806067895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 279 | 20230612 | 144500 | 1806067895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 280 | 20230612 | 144400 | 1806067895 | 3840 | 3850 | 3850 | 3840 | 515 |
| 281 | 20230612 | 144300 | 1804085725 | 3850 | 3850 | 3850 | 3850 | 0 |
| 282 | 20230612 | 144200 | 1804085725 | 3850 | 3850 | 3850 | 3850 | 0 |
| 283 | 20230612 | 144100 | 1804085725 | 3850 | 3850 | 3850 | 3850 | 1 |
| 284 | 20230612 | 144000 | 1804081875 | 3840 | 3850 | 3850 | 3840 | 500 |
| 285 | 20230612 | 143900 | 1802160590 | 3880 | 3880 | 3880 | 3880 | 0 |
| 286 | 20230612 | 143800 | 1802160590 | 3880 | 3850 | 3880 | 3850 | 300 |
| 287 | 20230612 | 143700 | 1800998530 | 3840 | 3850 | 3850 | 3840 | 30 |
| 288 | 20230612 | 143600 | 1800883230 | 3850 | 3850 | 3850 | 3850 | 69 |
| 289 | 20230612 | 143500 | 1800617580 | 3840 | 3840 | 3840 | 3840 | 17 |
| 290 | 20230612 | 143400 | 1800552300 | 3840 | 3840 | 3840 | 3840 | 250 |
| 291 | 20230612 | 143300 | 1799592300 | 3845 | 3845 | 3845 | 3845 | 0 |
| 292 | 20230612 | 143200 | 1799592300 | 3845 | 3840 | 3845 | 3840 | 180 |
| 293 | 20230612 | 143100 | 1798901065 | 3840 | 3850 | 3850 | 3840 | 231 |
| 294 | 20230612 | 143000 | 1798011725 | 3850 | 3850 | 3850 | 3850 | 219 |
| 295 | 20230612 | 142900 | 1797168575 | 3855 | 3855 | 3855 | 3855 | 0 |
| 296 | 20230612 | 142800 | 1797168575 | 3855 | 3850 | 3855 | 3850 | 83 |
| 297 | 20230612 | 142700 | 1796848975 | 3850 | 3850 | 3850 | 3850 | 16 |
| 298 | 20230612 | 142600 | 1796787375 | 3845 | 3875 | 3875 | 3840 | 280 |
| 299 | 20230612 | 142500 | 1795704975 | 3875 | 3835 | 3875 | 3835 | 2171 |
| 300 | 20230612 | 142400 | 1787362820 | 3830 | 3830 | 3830 | 3830 | 1 |
| 301 | 20230612 | 142300 | 1787358990 | 3830 | 3830 | 3830 | 3830 | 281 |
| 302 | 20230612 | 142200 | 1786282760 | 3830 | 3840 | 3840 | 3830 | 1010 |
| 303 | 20230612 | 142100 | 1782407960 | 3840 | 3840 | 3840 | 3840 | 2 |
| 304 | 20230612 | 142000 | 1782400280 | 3840 | 3855 | 3855 | 3840 | 56 |
| 305 | 20230612 | 141900 | 1782184950 | 3855 | 3855 | 3855 | 3855 | 3 |
| 306 | 20230612 | 141800 | 1782173385 | 3860 | 3865 | 3865 | 3860 | 3 |
| 307 | 20230612 | 141700 | 1782161800 | 3870 | 3870 | 3870 | 3870 | 0 |
| 308 | 20230612 | 141600 | 1782161800 | 3870 | 3870 | 3870 | 3870 | 0 |
| 309 | 20230612 | 141500 | 1782161800 | 3870 | 3870 | 3870 | 3870 | 0 |
| 310 | 20230612 | 141400 | 1782161800 | 3870 | 3870 | 3870 | 3870 | 2 |
| 311 | 20230612 | 141300 | 1782154060 | 3870 | 3870 | 3870 | 3870 | 0 |
| 312 | 20230612 | 141200 | 1782154060 | 3870 | 3865 | 3870 | 3835 | 128 |
| 313 | 20230612 | 141100 | 1781662965 | 3870 | 3870 | 3870 | 3870 | 100 |
| 314 | 20230612 | 141000 | 1781275965 | 3870 | 3870 | 3870 | 3870 | 1 |
| 315 | 20230612 | 140900 | 1781272095 | 3850 | 3850 | 3850 | 3850 | 1 |
| 316 | 20230612 | 140800 | 1781268245 | 3830 | 3855 | 3855 | 3830 | 2522 |
| 317 | 20230612 | 140700 | 1771584090 | 3860 | 3860 | 3860 | 3860 | 28 |
| 318 | 20230612 | 140600 | 1771476010 | 3865 | 3870 | 3870 | 3860 | 113 |
| 319 | 20230612 | 140500 | 1771039525 | 3870 | 3870 | 3870 | 3870 | 1 |
| 320 | 20230612 | 140400 | 1771035655 | 3860 | 3860 | 3875 | 3860 | 99 |
| 321 | 20230612 | 140300 | 1770653470 | 3860 | 3860 | 3860 | 3860 | 0 |
| 322 | 20230612 | 140200 | 1770653470 | 3860 | 3860 | 3860 | 3860 | 193 |
| 323 | 20230612 | 140100 | 1769908490 | 3860 | 3870 | 3870 | 3860 | 326 |
| 324 | 20230612 | 140000 | 1768647990 | 3875 | 3875 | 3875 | 3875 | 2 |
| 325 | 20230612 | 135900 | 1768640240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 326 | 20230612 | 135800 | 1768640240 | 3875 | 3875 | 3875 | 3875 | 1 |
| 327 | 20230612 | 135700 | 1768636365 | 3875 | 3875 | 3875 | 3875 | 0 |
| 328 | 20230612 | 135600 | 1768636365 | 3875 | 3875 | 3875 | 3875 | 2 |
| 329 | 20230612 | 135500 | 1768628615 | 3880 | 3880 | 3885 | 3880 | 1062 |
| 330 | 20230612 | 135400 | 1764508035 | 3885 | 3855 | 3885 | 3855 | 500 |
| 331 | 20230612 | 135300 | 1762572640 | 3840 | 3840 | 3840 | 3840 | 20 |
| 332 | 20230612 | 135200 | 1762495840 | 3840 | 3855 | 3855 | 3840 | 558 |
| 333 | 20230612 | 135100 | 1760353045 | 3860 | 3860 | 3860 | 3860 | 533 |
| 334 | 20230612 | 135000 | 1758295665 | 3860 | 3830 | 3860 | 3830 | 473 |
| 335 | 20230612 | 134900 | 1756484045 | 3830 | 3830 | 3830 | 3830 | 0 |
| 336 | 20230612 | 134800 | 1756484045 | 3830 | 3860 | 3860 | 3830 | 522 |
| 337 | 20230612 | 134700 | 1754482465 | 3860 | 3860 | 3860 | 3860 | 1 |
| 338 | 20230612 | 134600 | 1754478605 | 3860 | 3830 | 3860 | 3825 | 2772 |
| 339 | 20230612 | 134500 | 1743845730 | 3830 | 3830 | 3830 | 3830 | 2071 |
| 340 | 20230612 | 134400 | 1735913800 | 3830 | 3840 | 3840 | 3830 | 4323 |
| 341 | 20230612 | 134300 | 1719336015 | 3840 | 3850 | 3850 | 3840 | 2071 |
| 342 | 20230612 | 134200 | 1711377915 | 3850 | 3850 | 3850 | 3850 | 100 |
| 343 | 20230612 | 134100 | 1710992915 | 3845 | 3845 | 3845 | 3845 | 994 |
| 344 | 20230612 | 134000 | 1707170985 | 3845 | 3845 | 3845 | 3845 | 358 |
| 345 | 20230612 | 133900 | 1705794475 | 3850 | 3850 | 3850 | 3850 | 127 |
| 346 | 20230612 | 133800 | 1705305525 | 3850 | 3850 | 3850 | 3850 | 100 |
| 347 | 20230612 | 133700 | 1704920525 | 3850 | 3850 | 3850 | 3845 | 380 |
| 348 | 20230612 | 133600 | 1703458695 | 3850 | 3850 | 3850 | 3850 | 201 |
| 349 | 20230612 | 133500 | 1702684845 | 3850 | 3855 | 3855 | 3850 | 27 |
| 350 | 20230612 | 133400 | 1702580795 | 3855 | 3855 | 3855 | 3855 | 10 |
| 351 | 20230612 | 133300 | 1702542245 | 3855 | 3855 | 3855 | 3855 | 136 |
| 352 | 20230612 | 133200 | 1702017965 | 3855 | 3845 | 3855 | 3845 | 12 |
| 353 | 20230612 | 133100 | 1701971765 | 3845 | 3850 | 3850 | 3845 | 350 |
| 354 | 20230612 | 133000 | 1700625285 | 3850 | 3850 | 3850 | 3850 | 1 |
| 355 | 20230612 | 132900 | 1700621435 | 3850 | 3850 | 3850 | 3850 | 618 |
| 356 | 20230612 | 132800 | 1698242135 | 3850 | 3855 | 3855 | 3850 | 1087 |
| 357 | 20230612 | 132700 | 1694054160 | 3855 | 3855 | 3855 | 3850 | 3651 |
| 358 | 20230612 | 132600 | 1679995090 | 3855 | 3855 | 3855 | 3850 | 330 |
| 359 | 20230612 | 132500 | 1678724095 | 3855 | 3860 | 3860 | 3855 | 6796 |
| 360 | 20230612 | 132400 | 1652506610 | 3865 | 3865 | 3865 | 3865 | 864 |
| 361 | 20230612 | 132300 | 1649167250 | 3865 | 3865 | 3865 | 3865 | 13 |
| 362 | 20230612 | 132200 | 1649117005 | 3865 | 3870 | 3870 | 3865 | 1222 |
| 363 | 20230612 | 132100 | 1644388535 | 3870 | 3870 | 3870 | 3870 | 25 |
| 364 | 20230612 | 132000 | 1644291785 | 3875 | 3875 | 3875 | 3875 | 300 |
| 365 | 20230612 | 131900 | 1643129285 | 3870 | 3875 | 3875 | 3870 | 47 |
| 366 | 20230612 | 131800 | 1642947270 | 3875 | 3875 | 3875 | 3875 | 10 |
| 367 | 20230612 | 131700 | 1642908520 | 3870 | 3870 | 3870 | 3870 | 644 |
| 368 | 20230612 | 131600 | 1640416240 | 3875 | 3875 | 3875 | 3875 | 50 |
| 369 | 20230612 | 131500 | 1640222490 | 3875 | 3875 | 3875 | 3875 | 318 |
| 370 | 20230612 | 131400 | 1638990240 | 3875 | 3875 | 3875 | 3875 | 333 |
| 371 | 20230612 | 131300 | 1637699865 | 3875 | 3875 | 3875 | 3875 | 827 |
| 372 | 20230612 | 131200 | 1634495240 | 3875 | 3880 | 3880 | 3875 | 73 |
| 373 | 20230612 | 131100 | 1634212225 | 3875 | 3875 | 3875 | 3875 | 622 |
| 374 | 20230612 | 131000 | 1631801975 | 3875 | 3870 | 3875 | 3870 | 1070 |
| 375 | 20230612 | 130900 | 1627660975 | 3870 | 3870 | 3870 | 3870 | 200 |
| 376 | 20230612 | 130800 | 1626886975 | 3880 | 3880 | 3880 | 3880 | 5 |
| 377 | 20230612 | 130700 | 1626867575 | 3870 | 3870 | 3880 | 3865 | 2619 |
| 378 | 20230612 | 130600 | 1616736645 | 3870 | 3870 | 3870 | 3870 | 15 |
| 379 | 20230612 | 130500 | 1616678595 | 3870 | 3870 | 3870 | 3870 | 340 |
| 380 | 20230612 | 130400 | 1615362795 | 3870 | 3870 | 3870 | 3870 | 212 |
| 381 | 20230612 | 130300 | 1614542355 | 3880 | 3870 | 3880 | 3870 | 1534 |
| 382 | 20230612 | 130200 | 1608597975 | 3870 | 3875 | 3875 | 3870 | 278 |
| 383 | 20230612 | 130100 | 1607520795 | 3875 | 3875 | 3875 | 3875 | 248 |
| 384 | 20230612 | 130000 | 1606559795 | 3880 | 3885 | 3885 | 3880 | 317 |
| 385 | 20230612 | 125900 | 1605329830 | 3880 | 3880 | 3880 | 3880 | 111 |
| 386 | 20230612 | 125800 | 1604899150 | 3880 | 3885 | 3885 | 3880 | 1001 |
| 387 | 20230612 | 125700 | 1601015265 | 3880 | 3885 | 3885 | 3880 | 382 |
| 388 | 20230612 | 125600 | 1599532820 | 3885 | 3880 | 3885 | 3880 | 801 |
| 389 | 20230612 | 125500 | 1596423440 | 3885 | 3885 | 3885 | 3885 | 50 |
| 390 | 20230612 | 125400 | 1596229190 | 3885 | 3885 | 3885 | 3885 | 52 |
| 391 | 20230612 | 125300 | 1596027170 | 3885 | 3885 | 3885 | 3885 | 717 |
| 392 | 20230612 | 125200 | 1593241625 | 3895 | 3895 | 3895 | 3895 | 1 |
| 393 | 20230612 | 125100 | 1593237730 | 3885 | 3885 | 3885 | 3885 | 70 |
| 394 | 20230612 | 125000 | 1592965780 | 3885 | 3885 | 3885 | 3885 | 69 |
| 395 | 20230612 | 124900 | 1592697715 | 3890 | 3890 | 3890 | 3885 | 399 |
| 396 | 20230612 | 124800 | 1591146645 | 3890 | 3890 | 3890 | 3890 | 11 |
| 397 | 20230612 | 124700 | 1591103855 | 3895 | 3895 | 3895 | 3895 | 11 |
| 398 | 20230612 | 124600 | 1591061010 | 3885 | 3885 | 3885 | 3885 | 77 |
| 399 | 20230612 | 124500 | 1590761865 | 3885 | 3885 | 3885 | 3885 | 0 |
| 400 | 20230612 | 124400 | 1590761865 | 3885 | 3885 | 3885 | 3885 | 0 |
| 401 | 20230612 | 124300 | 1590761865 | 3885 | 3885 | 3885 | 3885 | 21 |
| 402 | 20230612 | 124200 | 1590680280 | 3885 | 3890 | 3890 | 3885 | 1006 |
| 403 | 20230612 | 124100 | 1586769745 | 3895 | 3895 | 3895 | 3895 | 7 |
| 404 | 20230612 | 124000 | 1586742480 | 3890 | 3900 | 3900 | 3890 | 20 |
| 405 | 20230612 | 123900 | 1586664670 | 3900 | 3900 | 3900 | 3900 | 76 |
| 406 | 20230612 | 123800 | 1586368270 | 3900 | 3900 | 3900 | 3900 | 0 |
| 407 | 20230612 | 123700 | 1586368270 | 3900 | 3900 | 3900 | 3900 | 1578 |
| 408 | 20230612 | 123600 | 1580214070 | 3900 | 3885 | 3900 | 3885 | 3 |
| 409 | 20230612 | 123500 | 1580202400 | 3885 | 3895 | 3895 | 3885 | 1016 |
| 410 | 20230612 | 123400 | 1576252280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 411 | 20230612 | 123300 | 1576252280 | 3900 | 3900 | 3900 | 3900 | 0 |
| 412 | 20230612 | 123200 | 1576252280 | 3900 | 3900 | 3905 | 3900 | 2397 |
| 413 | 20230612 | 123100 | 1566893855 | 3900 | 3900 | 3900 | 3900 | 24 |
| 414 | 20230612 | 123000 | 1566800255 | 3905 | 3900 | 3905 | 3900 | 10 |
| 415 | 20230612 | 122900 | 1566761250 | 3900 | 3905 | 3905 | 3900 | 669 |
| 416 | 20230612 | 122800 | 1564151230 | 3905 | 3905 | 3905 | 3905 | 61 |
| 417 | 20230612 | 122700 | 1563913025 | 3905 | 3905 | 3905 | 3905 | 10 |
| 418 | 20230612 | 122600 | 1563873975 | 3910 | 3920 | 3920 | 3910 | 234 |
| 419 | 20230612 | 122500 | 1562957725 | 3915 | 3905 | 3915 | 3905 | 41 |
| 420 | 20230612 | 122400 | 1562797310 | 3910 | 3910 | 3910 | 3900 | 2568 |
| 421 | 20230612 | 122300 | 1552781230 | 3910 | 3895 | 3910 | 3885 | 4887 |
| 422 | 20230612 | 122200 | 1533738420 | 3895 | 3890 | 3895 | 3890 | 1067 |
| 423 | 20230612 | 122100 | 1529582460 | 3890 | 3885 | 3890 | 3885 | 500 |
| 424 | 20230612 | 122000 | 1527637650 | 3875 | 3875 | 3875 | 3875 | 428 |
| 425 | 20230612 | 121900 | 1525979150 | 3875 | 3885 | 3885 | 3875 | 2534 |
| 426 | 20230612 | 121800 | 1516148250 | 3885 | 3890 | 3890 | 3885 | 501 |
| 427 | 20230612 | 121700 | 1514201860 | 3885 | 3885 | 3885 | 3885 | 0 |
| 428 | 20230612 | 121600 | 1514201860 | 3885 | 3885 | 3885 | 3885 | 22 |
| 429 | 20230612 | 121500 | 1514116390 | 3890 | 3890 | 3890 | 3890 | 11 |
| 430 | 20230612 | 121400 | 1514073600 | 3885 | 3885 | 3885 | 3885 | 0 |
| 431 | 20230612 | 121300 | 1514073600 | 3885 | 3885 | 3885 | 3885 | 634 |
| 432 | 20230612 | 121200 | 1511610510 | 3895 | 3895 | 3895 | 3895 | 5 |
| 433 | 20230612 | 121100 | 1511591035 | 3895 | 3880 | 3895 | 3880 | 2020 |
| 434 | 20230612 | 121000 | 1503723435 | 3885 | 3885 | 3885 | 3885 | 952 |
| 435 | 20230612 | 120900 | 1500024915 | 3885 | 3885 | 3885 | 3885 | 10 |
| 436 | 20230612 | 120800 | 1499986065 | 3885 | 3885 | 3885 | 3885 | 10 |
| 437 | 20230612 | 120700 | 1499947215 | 3880 | 3880 | 3880 | 3880 | 1054 |
| 438 | 20230612 | 120600 | 1495857695 | 3885 | 3885 | 3885 | 3885 | 389 |
| 439 | 20230612 | 120500 | 1494346430 | 3885 | 3890 | 3890 | 3885 | 1454 |
| 440 | 20230612 | 120400 | 1488695050 | 3890 | 3890 | 3890 | 3890 | 1 |
| 441 | 20230612 | 120300 | 1488691160 | 3890 | 3900 | 3900 | 3890 | 183 |
| 442 | 20230612 | 120200 | 1487977570 | 3900 | 3900 | 3900 | 3900 | 500 |
| 443 | 20230612 | 120100 | 1486027570 | 3900 | 3900 | 3900 | 3900 | 0 |
| 444 | 20230612 | 120000 | 1486027570 | 3900 | 3900 | 3900 | 3900 | 0 |
| 445 | 20230612 | 115900 | 1486027570 | 3900 | 3900 | 3900 | 3900 | 0 |
| 446 | 20230612 | 115800 | 1486027570 | 3900 | 3890 | 3900 | 3885 | 107 |
| 447 | 20230612 | 115700 | 1485611730 | 3890 | 3890 | 3890 | 3890 | 0 |
| 448 | 20230612 | 115600 | 1485611730 | 3890 | 3890 | 3890 | 3890 | 23 |
| 449 | 20230612 | 115500 | 1485522260 | 3890 | 3890 | 3890 | 3890 | 339 |
| 450 | 20230612 | 115400 | 1484203550 | 3890 | 3890 | 3890 | 3890 | 249 |
| 451 | 20230612 | 115300 | 1483234940 | 3900 | 3900 | 3900 | 3900 | 1 |
| 452 | 20230612 | 115200 | 1483231040 | 3895 | 3895 | 3895 | 3895 | 0 |
| 453 | 20230612 | 115100 | 1483231040 | 3895 | 3895 | 3895 | 3895 | 1000 |
| 454 | 20230612 | 115000 | 1479336040 | 3900 | 3900 | 3900 | 3900 | 80 |
| 455 | 20230612 | 114900 | 1479024040 | 3900 | 3890 | 3900 | 3890 | 418 |
| 456 | 20230612 | 114800 | 1477398010 | 3885 | 3885 | 3885 | 3885 | 2 |
| 457 | 20230612 | 114700 | 1477390240 | 3890 | 3890 | 3890 | 3890 | 53 |
| 458 | 20230612 | 114600 | 1477184070 | 3880 | 3880 | 3880 | 3880 | 14 |
| 459 | 20230612 | 114500 | 1477129750 | 3880 | 3880 | 3880 | 3880 | 0 |
| 460 | 20230612 | 114400 | 1477129750 | 3880 | 3880 | 3880 | 3880 | 246 |
| 461 | 20230612 | 114300 | 1476175270 | 3880 | 3880 | 3880 | 3880 | 400 |
| 462 | 20230612 | 114200 | 1474623270 | 3880 | 3880 | 3880 | 3880 | 0 |
| 463 | 20230612 | 114100 | 1474623270 | 3880 | 3880 | 3890 | 3880 | 1051 |
| 464 | 20230612 | 114000 | 1470545380 | 3880 | 3885 | 3885 | 3880 | 200 |
| 465 | 20230612 | 113900 | 1469768960 | 3880 | 3880 | 3880 | 3880 | 0 |
| 466 | 20230612 | 113800 | 1469768960 | 3880 | 3885 | 3885 | 3880 | 609 |
| 467 | 20230612 | 113700 | 1467403550 | 3885 | 3890 | 3890 | 3885 | 2742 |
| 468 | 20230612 | 113600 | 1456742170 | 3890 | 3895 | 3895 | 3890 | 217 |
| 469 | 20230612 | 113500 | 1455897510 | 3895 | 3900 | 3900 | 3895 | 1124 |
| 470 | 20230612 | 113400 | 1451519035 | 3895 | 3895 | 3895 | 3895 | 14 |
| 471 | 20230612 | 113300 | 1451464505 | 3900 | 3905 | 3905 | 3900 | 107 |
| 472 | 20230612 | 113200 | 1451046675 | 3905 | 3905 | 3905 | 3905 | 150 |
| 473 | 20230612 | 113100 | 1450460925 | 3905 | 3900 | 3905 | 3890 | 1378 |
| 474 | 20230612 | 113000 | 1445092330 | 3905 | 3905 | 3905 | 3905 | 152 |
| 475 | 20230612 | 112900 | 1444498770 | 3905 | 3905 | 3905 | 3905 | 200 |
| 476 | 20230612 | 112800 | 1443717770 | 3905 | 3905 | 3905 | 3905 | 0 |
| 477 | 20230612 | 112700 | 1443717770 | 3905 | 3905 | 3905 | 3905 | 832 |
| 478 | 20230612 | 112600 | 1440468810 | 3915 | 3910 | 3915 | 3910 | 200 |
| 479 | 20230612 | 112500 | 1439686795 | 3905 | 3900 | 3905 | 3900 | 617 |
| 480 | 20230612 | 112400 | 1437277910 | 3890 | 3890 | 3890 | 3890 | 50 |
| 481 | 20230612 | 112300 | 1437083410 | 3910 | 3890 | 3910 | 3890 | 3 |
| 482 | 20230612 | 112200 | 1437071720 | 3890 | 3910 | 3910 | 3890 | 194 |
| 483 | 20230612 | 112100 | 1436313720 | 3915 | 3915 | 3915 | 3915 | 0 |
| 484 | 20230612 | 112000 | 1436313720 | 3915 | 3915 | 3915 | 3915 | 1 |
| 485 | 20230612 | 111900 | 1436309805 | 3915 | 3915 | 3915 | 3890 | 78 |
| 486 | 20230612 | 111800 | 1436004990 | 3920 | 3920 | 3920 | 3920 | 6 |
| 487 | 20230612 | 111700 | 1435981470 | 3915 | 3915 | 3915 | 3915 | 0 |
| 488 | 20230612 | 111600 | 1435981470 | 3915 | 3915 | 3915 | 3915 | 0 |
| 489 | 20230612 | 111500 | 1435981470 | 3915 | 3920 | 3920 | 3915 | 21 |
| 490 | 20230612 | 111400 | 1435899205 | 3920 | 3920 | 3920 | 3920 | 0 |
| 491 | 20230612 | 111300 | 1435899205 | 3920 | 3925 | 3925 | 3920 | 283 |
| 492 | 20230612 | 111200 | 1434789345 | 3925 | 3920 | 3925 | 3920 | 10 |
| 493 | 20230612 | 111100 | 1434750110 | 3925 | 3920 | 3925 | 3920 | 281 |
| 494 | 20230612 | 111000 | 1433647955 | 3920 | 3915 | 3920 | 3915 | 353 |
| 495 | 20230612 | 110900 | 1432265695 | 3915 | 3915 | 3915 | 3915 | 132 |
| 496 | 20230612 | 110800 | 1431748915 | 3915 | 3910 | 3915 | 3910 | 1022 |
| 497 | 20230612 | 110700 | 1427749685 | 3910 | 3915 | 3915 | 3910 | 478 |
| 498 | 20230612 | 110600 | 1425880655 | 3915 | 3890 | 3915 | 3885 | 1179 |
| 499 | 20230612 | 110500 | 1421280220 | 3890 | 3915 | 3915 | 3890 | 660 |
| 500 | 20230612 | 110400 | 1418707015 | 3915 | 3900 | 3915 | 3900 | 433 |
| 501 | 20230612 | 110300 | 1417018285 | 3900 | 3910 | 3920 | 3900 | 345 |
| 502 | 20230612 | 110200 | 1415668395 | 3885 | 3895 | 3920 | 3885 | 820 |
| 503 | 20230612 | 110100 | 1412466175 | 3885 | 3885 | 3885 | 3885 | 30 |
| 504 | 20230612 | 110000 | 1412349625 | 3885 | 3885 | 3885 | 3885 | 234 |
| 505 | 20230612 | 105900 | 1411440535 | 3885 | 3885 | 3885 | 3880 | 1543 |
| 506 | 20230612 | 105800 | 1405449885 | 3890 | 3900 | 3900 | 3890 | 709 |
| 507 | 20230612 | 105700 | 1402688710 | 3915 | 3900 | 3915 | 3895 | 4792 |
| 508 | 20230612 | 105600 | 1383940605 | 3900 | 3900 | 3900 | 3900 | 60 |
| 509 | 20230612 | 105500 | 1383706605 | 3900 | 3900 | 3900 | 3900 | 239 |
| 510 | 20230612 | 105400 | 1382774505 | 3900 | 3900 | 3900 | 3900 | 101 |
| 511 | 20230612 | 105300 | 1382380605 | 3900 | 3900 | 3900 | 3900 | 2 |
| 512 | 20230612 | 105200 | 1382372805 | 3890 | 3895 | 3895 | 3890 | 814 |
| 513 | 20230612 | 105100 | 1379205650 | 3895 | 3900 | 3900 | 3895 | 147 |
| 514 | 20230612 | 105000 | 1378632795 | 3900 | 3900 | 3900 | 3900 | 118 |
| 515 | 20230612 | 104900 | 1378172595 | 3900 | 3895 | 3905 | 3895 | 566 |
| 516 | 20230612 | 104800 | 1375966120 | 3895 | 3925 | 3925 | 3895 | 7496 |
| 517 | 20230612 | 104700 | 1346733165 | 3910 | 3910 | 3910 | 3910 | 250 |
| 518 | 20230612 | 104600 | 1345755665 | 3910 | 3910 | 3925 | 3910 | 115 |
| 519 | 20230612 | 104500 | 1345305795 | 3910 | 3910 | 3910 | 3905 | 38 |
| 520 | 20230612 | 104400 | 1345157220 | 3910 | 3910 | 3925 | 3910 | 76 |
| 521 | 20230612 | 104300 | 1344860045 | 3910 | 3910 | 3910 | 3910 | 0 |
| 522 | 20230612 | 104200 | 1344860045 | 3910 | 3910 | 3910 | 3910 | 2 |
| 523 | 20230612 | 104100 | 1344852225 | 3910 | 3910 | 3910 | 3905 | 1073 |
| 524 | 20230612 | 104000 | 1340660095 | 3910 | 3910 | 3910 | 3910 | 26 |
| 525 | 20230612 | 103900 | 1340558435 | 3910 | 3910 | 3910 | 3910 | 272 |
| 526 | 20230612 | 103800 | 1339494915 | 3905 | 3910 | 3910 | 3905 | 736 |
| 527 | 20230612 | 103700 | 1336618590 | 3910 | 3910 | 3910 | 3910 | 1010 |
| 528 | 20230612 | 103600 | 1332669490 | 3910 | 3910 | 3935 | 3910 | 873 |
| 529 | 20230612 | 103500 | 1329255760 | 3905 | 3935 | 3940 | 3905 | 651 |
| 530 | 20230612 | 103400 | 1326710280 | 3940 | 3940 | 3940 | 3940 | 101 |
| 531 | 20230612 | 103300 | 1326312340 | 3930 | 3940 | 3940 | 3930 | 31 |
| 532 | 20230612 | 103200 | 1326190325 | 3940 | 3935 | 3945 | 3905 | 4431 |
| 533 | 20230612 | 103100 | 1308807120 | 3935 | 3955 | 3955 | 3935 | 153 |
| 534 | 20230612 | 103000 | 1308204815 | 3955 | 3945 | 3955 | 3935 | 3093 |
| 535 | 20230612 | 102900 | 1296026615 | 3945 | 3960 | 3960 | 3945 | 3573 |
| 536 | 20230612 | 102800 | 1281913210 | 3960 | 3965 | 3965 | 3955 | 1685 |
| 537 | 20230612 | 102700 | 1275245295 | 3965 | 3965 | 3965 | 3965 | 1120 |
| 538 | 20230612 | 102600 | 1270804495 | 3965 | 3955 | 3965 | 3955 | 1161 |
| 539 | 20230612 | 102500 | 1266206595 | 3955 | 3960 | 3960 | 3950 | 2946 |
| 540 | 20230612 | 102400 | 1254559730 | 3955 | 3960 | 3960 | 3955 | 297 |
| 541 | 20230612 | 102300 | 1253384600 | 3960 | 3960 | 3970 | 3960 | 559 |
| 542 | 20230612 | 102200 | 1251170430 | 3960 | 3955 | 3960 | 3955 | 1443 |
| 543 | 20230612 | 102100 | 1245458365 | 3955 | 3970 | 3970 | 3955 | 1925 |
| 544 | 20230612 | 102000 | 1237834020 | 3960 | 3980 | 3980 | 3960 | 3126 |
| 545 | 20230612 | 101900 | 1225434255 | 3980 | 3975 | 3980 | 3965 | 20122 |
| 546 | 20230612 | 101800 | 1145428160 | 3975 | 3970 | 3985 | 3970 | 18919 |
| 547 | 20230612 | 101700 | 1070203985 | 3970 | 3960 | 3970 | 3960 | 8361 |
| 548 | 20230612 | 101600 | 1037038765 | 3960 | 3950 | 3960 | 3950 | 6721 |
| 549 | 20230612 | 101500 | 1010461650 | 3950 | 3945 | 3950 | 3940 | 6635 |
| 550 | 20230612 | 101400 | 984286125 | 3945 | 3950 | 3950 | 3940 | 565 |
| 551 | 20230612 | 101300 | 982057680 | 3950 | 3950 | 3950 | 3945 | 845 |
| 552 | 20230612 | 101200 | 978721390 | 3950 | 3950 | 3955 | 3950 | 3522 |
| 553 | 20230612 | 101100 | 964806165 | 3950 | 3940 | 3950 | 3940 | 5219 |
| 554 | 20230612 | 101000 | 944202900 | 3945 | 3950 | 3955 | 3945 | 5020 |
| 555 | 20230612 | 100900 | 924367700 | 3950 | 3955 | 3955 | 3950 | 3528 |
| 556 | 20230612 | 100800 | 910424235 | 3955 | 3950 | 3955 | 3950 | 5087 |
| 557 | 20230612 | 100700 | 890327120 | 3950 | 3930 | 3950 | 3930 | 888 |
| 558 | 20230612 | 100600 | 886824490 | 3955 | 3935 | 3960 | 3930 | 6914 |
| 559 | 20230612 | 100500 | 859536300 | 3935 | 3925 | 3935 | 3925 | 460 |
| 560 | 20230612 | 100400 | 857727625 | 3920 | 3915 | 3920 | 3910 | 683 |
| 561 | 20230612 | 100300 | 855050375 | 3905 | 3905 | 3905 | 3905 | 620 |
| 562 | 20230612 | 100200 | 852629275 | 3910 | 3905 | 3920 | 3905 | 282 |
| 563 | 20230612 | 100100 | 851527030 | 3900 | 3920 | 3920 | 3900 | 2328 |
| 564 | 20230612 | 100000 | 842447450 | 3920 | 3900 | 3920 | 3900 | 4193 |
| 565 | 20230612 | 095900 | 826094235 | 3900 | 3930 | 3930 | 3900 | 2463 |
| 566 | 20230612 | 095800 | 816470985 | 3935 | 3930 | 3935 | 3930 | 4106 |
| 567 | 20230612 | 095700 | 800328040 | 3935 | 3930 | 3935 | 3920 | 2692 |
| 568 | 20230612 | 095600 | 789739740 | 3930 | 3935 | 3935 | 3920 | 712 |
| 569 | 20230612 | 095500 | 786942625 | 3920 | 3935 | 3935 | 3920 | 4917 |
| 570 | 20230612 | 095400 | 767616170 | 3935 | 3925 | 3935 | 3920 | 3745 |
| 571 | 20230612 | 095300 | 752897025 | 3930 | 3910 | 3930 | 3910 | 3808 |
| 572 | 20230612 | 095200 | 737981465 | 3910 | 3905 | 3910 | 3905 | 3404 |
| 573 | 20230612 | 095100 | 724683805 | 3905 | 3890 | 3905 | 3890 | 1817 |
| 574 | 20230612 | 095000 | 717606985 | 3890 | 3885 | 3895 | 3885 | 697 |
| 575 | 20230612 | 094900 | 714895620 | 3890 | 3900 | 3900 | 3890 | 20 |
| 576 | 20230612 | 094800 | 714817770 | 3900 | 3880 | 3900 | 3870 | 1628 |
| 577 | 20230612 | 094700 | 708492780 | 3900 | 3900 | 3900 | 3890 | 810 |
| 578 | 20230612 | 094600 | 705334355 | 3875 | 3875 | 3915 | 3875 | 7717 |
| 579 | 20230612 | 094500 | 675296290 | 3870 | 3860 | 3875 | 3860 | 1247 |
| 580 | 20230612 | 094400 | 670473400 | 3860 | 3865 | 3865 | 3860 | 767 |
| 581 | 20230612 | 094300 | 667511500 | 3860 | 3860 | 3865 | 3860 | 280 |
| 582 | 20230612 | 094200 | 666430450 | 3860 | 3865 | 3865 | 3860 | 489 |
| 583 | 20230612 | 094100 | 664542115 | 3860 | 3875 | 3875 | 3860 | 27 |
| 584 | 20230612 | 094000 | 664437790 | 3875 | 3870 | 3875 | 3870 | 1294 |
| 585 | 20230612 | 093900 | 659426235 | 3870 | 3865 | 3870 | 3860 | 1075 |
| 586 | 20230612 | 093800 | 655269825 | 3865 | 3865 | 3865 | 3865 | 552 |
| 587 | 20230612 | 093700 | 653136345 | 3865 | 3865 | 3865 | 3855 | 523 |
| 588 | 20230612 | 093600 | 651118305 | 3860 | 3860 | 3865 | 3860 | 122 |
| 589 | 20230612 | 093500 | 650647115 | 3845 | 3850 | 3855 | 3845 | 745 |
| 590 | 20230612 | 093400 | 647781765 | 3850 | 3840 | 3850 | 3840 | 777 |
| 591 | 20230612 | 093300 | 644790735 | 3845 | 3845 | 3845 | 3840 | 378 |
| 592 | 20230612 | 093200 | 643338710 | 3845 | 3850 | 3850 | 3845 | 51 |
| 593 | 20230612 | 093100 | 643142610 | 3845 | 3830 | 3845 | 3830 | 2432 |
| 594 | 20230612 | 093000 | 633807430 | 3835 | 3835 | 3840 | 3835 | 957 |
| 595 | 20230612 | 092900 | 630136320 | 3840 | 3840 | 3840 | 3835 | 3564 |
| 596 | 20230612 | 092800 | 616466055 | 3840 | 3850 | 3850 | 3830 | 570 |
| 597 | 20230612 | 092700 | 614274570 | 3850 | 3845 | 3850 | 3830 | 1574 |
| 598 | 20230612 | 092600 | 608235335 | 3850 | 3865 | 3875 | 3850 | 270 |
| 599 | 20230612 | 092500 | 607191505 | 3865 | 3860 | 3865 | 3835 | 1516 |
| 600 | 20230612 | 092400 | 601367635 | 3860 | 3855 | 3860 | 3835 | 1390 |
| 601 | 20230612 | 092300 | 596014340 | 3855 | 3850 | 3855 | 3835 | 28 |
| 602 | 20230612 | 092200 | 595906835 | 3835 | 3865 | 3865 | 3830 | 3664 |
| 603 | 20230612 | 092100 | 581845725 | 3865 | 3840 | 3865 | 3835 | 1910 |
| 604 | 20230612 | 092000 | 574507950 | 3835 | 3830 | 3840 | 3825 | 1143 |
| 605 | 20230612 | 091900 | 570126370 | 3840 | 3845 | 3845 | 3825 | 4108 |
| 606 | 20230612 | 091800 | 554360350 | 3845 | 3865 | 3865 | 3845 | 7285 |
| 607 | 20230612 | 091700 | 526277500 | 3865 | 3875 | 3875 | 3865 | 5383 |
| 608 | 20230612 | 091600 | 505445790 | 3875 | 3875 | 3875 | 3870 | 2771 |
| 609 | 20230612 | 091500 | 494708545 | 3875 | 3875 | 3875 | 3870 | 2821 |
| 610 | 20230612 | 091400 | 483778950 | 3880 | 3895 | 3895 | 3880 | 501 |
| 611 | 20230612 | 091300 | 481833995 | 3885 | 3920 | 3920 | 3880 | 3067 |
| 612 | 20230612 | 091200 | 469849655 | 3920 | 3860 | 3920 | 3860 | 5488 |
| 613 | 20230612 | 091100 | 448610610 | 3860 | 3890 | 3895 | 3860 | 1788 |
| 614 | 20230612 | 091000 | 441691895 | 3880 | 3910 | 3910 | 3880 | 11548 |
| 615 | 20230612 | 090900 | 396797290 | 3910 | 3905 | 3920 | 3890 | 2955 |
| 616 | 20230612 | 090800 | 385250775 | 3905 | 3915 | 3915 | 3885 | 4584 |
| 617 | 20230612 | 090700 | 367351795 | 3920 | 3940 | 3950 | 3920 | 7635 |
| 618 | 20230612 | 090600 | 337321030 | 3940 | 3930 | 3950 | 3915 | 6170 |
| 619 | 20230612 | 090500 | 313077805 | 3925 | 3905 | 3990 | 3905 | 37117 |
| 620 | 20230612 | 090400 | 166551170 | 3920 | 3860 | 3920 | 3860 | 14295 |
| 621 | 20230612 | 090300 | 110767995 | 3880 | 3855 | 3880 | 3845 | 2572 |
| 622 | 20230612 | 090200 | 100836605 | 3845 | 3860 | 3865 | 3835 | 10724 |
| 623 | 20230612 | 090100 | 59646080 | 3865 | 3845 | 3880 | 3845 | 1932 |
| 624 | 20230612 | 090000 | 52154825 | 3845 | 3805 | 3845 | 3805 | 13692 |