30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 191700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 6692 |
| 3 | 20230612 | 191600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20230612 | 191500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20230612 | 191400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20230612 | 191300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20230612 | 191200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20230612 | 191100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20230612 | 191000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20230612 | 190900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20230612 | 190800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20230612 | 190700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20230612 | 190600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20230612 | 190500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20230612 | 190400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20230612 | 190300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20230612 | 190200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20230612 | 190100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20230612 | 190000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20230612 | 185900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20230612 | 185800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20230612 | 185700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20230612 | 185600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20230612 | 185500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20230612 | 185400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20230612 | 185300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20230612 | 185200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20230612 | 185100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20230612 | 185000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20230612 | 184900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20230612 | 184800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20230612 | 184700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 6692 |
| 33 | 20230612 | 184600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20230612 | 184500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20230612 | 184400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20230612 | 184300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20230612 | 184200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20230612 | 184100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20230612 | 184000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20230612 | 183900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20230612 | 183800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20230612 | 183700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20230612 | 183600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20230612 | 183500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20230612 | 183400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20230612 | 183300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20230612 | 183200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20230612 | 183100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20230612 | 183000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20230612 | 182900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20230612 | 182800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20230612 | 182700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20230612 | 182600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20230612 | 182500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20230612 | 182400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20230612 | 182300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20230612 | 182200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20230612 | 182100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20230612 | 182000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20230612 | 181900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20230612 | 181800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20230612 | 181700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 6692 |
| 63 | 20230612 | 181600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20230612 | 181500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20230612 | 181400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20230612 | 181300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20230612 | 181200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20230612 | 181100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20230612 | 181000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20230612 | 180900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20230612 | 180800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20230612 | 180700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20230612 | 180600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20230612 | 180500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20230612 | 180400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20230612 | 180300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20230612 | 180200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20230612 | 180100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20230612 | 180000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20230612 | 175900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20230612 | 175800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20230612 | 175700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20230612 | 175600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20230612 | 175500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20230612 | 175400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20230612 | 175300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20230612 | 175200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20230612 | 175100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20230612 | 175000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20230612 | 174900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20230612 | 174800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20230612 | 174700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 6692 |
| 93 | 20230612 | 174600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20230612 | 174500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20230612 | 174400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20230612 | 174300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20230612 | 174200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20230612 | 174100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20230612 | 174000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20230612 | 173900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20230612 | 173800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20230612 | 173700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20230612 | 173600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20230612 | 173500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20230612 | 173400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20230612 | 173300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20230612 | 173200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20230612 | 173100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20230612 | 173000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20230612 | 172900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20230612 | 172800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20230612 | 172700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20230612 | 172600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20230612 | 172500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20230612 | 172400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20230612 | 172300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20230612 | 172200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20230612 | 172100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20230612 | 172000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20230612 | 171900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20230612 | 171800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20230612 | 171700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 6692 |
| 123 | 20230612 | 171600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20230612 | 171500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20230612 | 171400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20230612 | 171300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20230612 | 171200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20230612 | 171100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20230612 | 171000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20230612 | 170900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20230612 | 170800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20230612 | 170700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20230612 | 170600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20230612 | 170500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20230612 | 170400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20230612 | 170300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20230612 | 170200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20230612 | 170100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20230612 | 170000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20230612 | 165900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20230612 | 165800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20230612 | 165700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20230612 | 165600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20230612 | 165500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20230612 | 165400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20230612 | 165300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20230612 | 165200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20230612 | 165100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20230612 | 165000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20230612 | 164900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20230612 | 164800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20230612 | 164700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 6692 |
| 153 | 20230612 | 164600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20230612 | 164500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20230612 | 164400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20230612 | 164300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20230612 | 164200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20230612 | 164100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20230612 | 164000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20230612 | 163900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20230612 | 163800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20230612 | 163700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20230612 | 163600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20230612 | 163500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20230612 | 163400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20230612 | 163300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20230612 | 163200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20230612 | 163100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20230612 | 163000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20230612 | 162900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20230612 | 162800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20230612 | 162700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20230612 | 162600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20230612 | 162500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20230612 | 162400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20230612 | 162300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20230612 | 162200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20230612 | 162100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20230612 | 162000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20230612 | 161900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20230612 | 161800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20230612 | 161700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 6692 |
| 183 | 20230612 | 161600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20230612 | 161500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20230612 | 161400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20230612 | 161300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20230612 | 161200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20230612 | 161100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20230612 | 161000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20230612 | 160900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20230612 | 160800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20230612 | 160700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20230612 | 160600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20230612 | 160500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20230612 | 160400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20230612 | 160300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20230612 | 160200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20230612 | 160100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20230612 | 160000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20230612 | 155900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20230612 | 155800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20230612 | 155700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20230612 | 155600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20230612 | 155500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20230612 | 155400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20230612 | 155300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20230612 | 155200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20230612 | 155100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20230612 | 155000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20230612 | 154900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20230612 | 154800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20230612 | 154700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 6692 |
| 213 | 20230612 | 154600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 214 | 20230612 | 154500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 215 | 20230612 | 154400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 216 | 20230612 | 154300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 217 | 20230612 | 154200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 218 | 20230612 | 154100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 219 | 20230612 | 154000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 220 | 20230612 | 153900 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 221 | 20230612 | 153800 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 222 | 20230612 | 153700 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 223 | 20230612 | 153600 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 224 | 20230612 | 153500 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 225 | 20230612 | 153400 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 226 | 20230612 | 153300 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 227 | 20230612 | 153200 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 228 | 20230612 | 153100 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 0 |
| 229 | 20230612 | 153000 | 1394745315 | 4420 | 4420 | 4420 | 4420 | 6692 |
| 230 | 20230612 | 152900 | 1365166675 | 4420 | 4420 | 4420 | 4420 | 0 |
| 231 | 20230612 | 152800 | 1365166675 | 4420 | 4420 | 4420 | 4420 | 0 |
| 232 | 20230612 | 152700 | 1365166675 | 4420 | 4420 | 4420 | 4420 | 0 |
| 233 | 20230612 | 152600 | 1365166675 | 4420 | 4420 | 4420 | 4420 | 0 |
| 234 | 20230612 | 152500 | 1365166675 | 4420 | 4420 | 4420 | 4420 | 0 |
| 235 | 20230612 | 152400 | 1365166675 | 4420 | 4420 | 4420 | 4420 | 0 |
| 236 | 20230612 | 152300 | 1365166675 | 4420 | 4420 | 4420 | 4420 | 0 |
| 237 | 20230612 | 152200 | 1365166675 | 4420 | 4420 | 4420 | 4420 | 0 |
| 238 | 20230612 | 152100 | 1365166675 | 4420 | 4420 | 4420 | 4420 | 0 |
| 239 | 20230612 | 152000 | 1365166675 | 4420 | 4420 | 4420 | 4420 | 0 |
| 240 | 20230612 | 151900 | 1365166675 | 4420 | 4420 | 4420 | 4410 | 669 |
| 241 | 20230612 | 151800 | 1362214745 | 4410 | 4420 | 4420 | 4410 | 342 |
| 242 | 20230612 | 151700 | 1360704715 | 4420 | 4405 | 4420 | 4405 | 2057 |
| 243 | 20230612 | 151600 | 1351643535 | 4410 | 4415 | 4415 | 4405 | 2036 |
| 244 | 20230612 | 151500 | 1342662400 | 4415 | 4415 | 4420 | 4415 | 876 |
| 245 | 20230612 | 151400 | 1338794840 | 4415 | 4420 | 4420 | 4415 | 512 |
| 246 | 20230612 | 151300 | 1336531815 | 4420 | 4415 | 4425 | 4415 | 617 |
| 247 | 20230612 | 151200 | 1333807665 | 4415 | 4425 | 4425 | 4415 | 74 |
| 248 | 20230612 | 151100 | 1333480525 | 4425 | 4425 | 4425 | 4415 | 76 |
| 249 | 20230612 | 151000 | 1333144725 | 4410 | 4410 | 4410 | 4410 | 34 |
| 250 | 20230612 | 150900 | 1332994785 | 4405 | 4410 | 4410 | 4405 | 428 |
| 251 | 20230612 | 150800 | 1331107330 | 4410 | 4410 | 4410 | 4405 | 351 |
| 252 | 20230612 | 150700 | 1329559425 | 4405 | 4420 | 4420 | 4405 | 364 |
| 253 | 20230612 | 150600 | 1327954215 | 4410 | 4410 | 4420 | 4410 | 697 |
| 254 | 20230612 | 150500 | 1324880250 | 4410 | 4410 | 4410 | 4405 | 221 |
| 255 | 20230612 | 150400 | 1323906140 | 4410 | 4405 | 4410 | 4405 | 530 |
| 256 | 20230612 | 150300 | 1321568880 | 4405 | 4405 | 4410 | 4405 | 742 |
| 257 | 20230612 | 150200 | 1318297235 | 4405 | 4405 | 4405 | 4405 | 126 |
| 258 | 20230612 | 150100 | 1317742205 | 4405 | 4410 | 4410 | 4405 | 373 |
| 259 | 20230612 | 150000 | 1316099010 | 4410 | 4405 | 4410 | 4405 | 347 |
| 260 | 20230612 | 145900 | 1314569885 | 4405 | 4410 | 4410 | 4405 | 1631 |
| 261 | 20230612 | 145800 | 1307383720 | 4405 | 4420 | 4420 | 4405 | 5661 |
| 262 | 20230612 | 145700 | 1282426900 | 4425 | 4425 | 4425 | 4425 | 168 |
| 263 | 20230612 | 145600 | 1281683500 | 4420 | 4430 | 4430 | 4420 | 646 |
| 264 | 20230612 | 145500 | 1278826840 | 4430 | 4435 | 4435 | 4430 | 305 |
| 265 | 20230612 | 145400 | 1277475165 | 4435 | 4430 | 4435 | 4420 | 1027 |
| 266 | 20230612 | 145300 | 1272930270 | 4430 | 4435 | 4435 | 4425 | 201 |
| 267 | 20230612 | 145200 | 1272040795 | 4445 | 4445 | 4445 | 4440 | 823 |
| 268 | 20230612 | 145100 | 1268382630 | 4425 | 4430 | 4445 | 4425 | 1729 |
| 269 | 20230612 | 145000 | 1260710250 | 4425 | 4430 | 4440 | 4425 | 44 |
| 270 | 20230612 | 144900 | 1260514985 | 4420 | 4435 | 4440 | 4420 | 1077 |
| 271 | 20230612 | 144800 | 1255737945 | 4425 | 4425 | 4440 | 4425 | 3205 |
| 272 | 20230612 | 144700 | 1241526525 | 4420 | 4430 | 4430 | 4415 | 414 |
| 273 | 20230612 | 144600 | 1239694570 | 4430 | 4435 | 4435 | 4425 | 578 |
| 274 | 20230612 | 144500 | 1237134035 | 4440 | 4405 | 4440 | 4400 | 2755 |
| 275 | 20230612 | 144400 | 1224979200 | 4405 | 4410 | 4415 | 4405 | 1584 |
| 276 | 20230612 | 144300 | 1218000260 | 4405 | 4415 | 4420 | 4405 | 5923 |
| 277 | 20230612 | 144200 | 1191896530 | 4415 | 4420 | 4420 | 4415 | 271 |
| 278 | 20230612 | 144100 | 1190699905 | 4415 | 4420 | 4420 | 4415 | 1174 |
| 279 | 20230612 | 144000 | 1185515995 | 4420 | 4420 | 4420 | 4415 | 1325 |
| 280 | 20230612 | 143900 | 1179660540 | 4420 | 4425 | 4440 | 4420 | 1013 |
| 281 | 20230612 | 143800 | 1175181295 | 4420 | 4425 | 4425 | 4420 | 2000 |
| 282 | 20230612 | 143700 | 1166336865 | 4430 | 4430 | 4440 | 4430 | 843 |
| 283 | 20230612 | 143600 | 1162598575 | 4435 | 4425 | 4445 | 4425 | 529 |
| 284 | 20230612 | 143500 | 1160253180 | 4425 | 4435 | 4435 | 4425 | 2199 |
| 285 | 20230612 | 143400 | 1150519650 | 4430 | 4440 | 4445 | 4430 | 351 |
| 286 | 20230612 | 143300 | 1148964115 | 4450 | 4445 | 4450 | 4430 | 2643 |
| 287 | 20230612 | 143200 | 1137233680 | 4450 | 4450 | 4460 | 4445 | 884 |
| 288 | 20230612 | 143100 | 1133299085 | 4465 | 4450 | 4465 | 4445 | 721 |
| 289 | 20230612 | 143000 | 1130082185 | 4465 | 4440 | 4465 | 4440 | 813 |
| 290 | 20230612 | 142900 | 1126472070 | 4440 | 4455 | 4465 | 4440 | 2310 |
| 291 | 20230612 | 142800 | 1116199290 | 4455 | 4470 | 4475 | 4450 | 2594 |
| 292 | 20230612 | 142700 | 1104637350 | 4470 | 4480 | 4495 | 4450 | 9022 |
| 293 | 20230612 | 142600 | 1064298305 | 4490 | 4465 | 4505 | 4455 | 5216 |
| 294 | 20230612 | 142500 | 1040935005 | 4455 | 4450 | 4470 | 4445 | 3895 |
| 295 | 20230612 | 142400 | 1023578425 | 4450 | 4500 | 4505 | 4450 | 10317 |
| 296 | 20230612 | 142300 | 977469110 | 4505 | 4495 | 4510 | 4470 | 18949 |
| 297 | 20230612 | 142200 | 892314650 | 4490 | 4440 | 4525 | 4440 | 42874 |
| 298 | 20230612 | 142100 | 699738535 | 4440 | 4435 | 4450 | 4435 | 131 |
| 299 | 20230612 | 142000 | 699156490 | 4430 | 4430 | 4440 | 4430 | 204 |
| 300 | 20230612 | 141900 | 698250770 | 4430 | 4430 | 4430 | 4430 | 655 |
| 301 | 20230612 | 141800 | 695349120 | 4430 | 4430 | 4440 | 4430 | 67 |
| 302 | 20230612 | 141700 | 695051920 | 4430 | 4430 | 4430 | 4430 | 713 |
| 303 | 20230612 | 141600 | 691893330 | 4435 | 4450 | 4455 | 4435 | 737 |
| 304 | 20230612 | 141500 | 688617595 | 4455 | 4455 | 4455 | 4455 | 7 |
| 305 | 20230612 | 141400 | 688586410 | 4445 | 4455 | 4455 | 4445 | 64 |
| 306 | 20230612 | 141300 | 688301420 | 4455 | 4455 | 4455 | 4445 | 644 |
| 307 | 20230612 | 141200 | 685434730 | 4460 | 4460 | 4475 | 4460 | 1788 |
| 308 | 20230612 | 141100 | 677450360 | 4460 | 4455 | 4460 | 4450 | 1699 |
| 309 | 20230612 | 141000 | 669879625 | 4450 | 4435 | 4450 | 4430 | 3198 |
| 310 | 20230612 | 140900 | 655671005 | 4430 | 4435 | 4435 | 4430 | 69 |
| 311 | 20230612 | 140800 | 655365000 | 4435 | 4440 | 4440 | 4435 | 725 |
| 312 | 20230612 | 140700 | 652149125 | 4435 | 4430 | 4450 | 4430 | 5571 |
| 313 | 20230612 | 140600 | 627430560 | 4440 | 4435 | 4440 | 4425 | 618 |
| 314 | 20230612 | 140500 | 624688930 | 4410 | 4405 | 4440 | 4405 | 9682 |
| 315 | 20230612 | 140400 | 581828280 | 4405 | 4405 | 4405 | 4405 | 321 |
| 316 | 20230612 | 140300 | 580414275 | 4410 | 4405 | 4410 | 4405 | 1375 |
| 317 | 20230612 | 140200 | 574356435 | 4405 | 4405 | 4405 | 4405 | 1 |
| 318 | 20230612 | 140100 | 574352030 | 4405 | 4405 | 4405 | 4400 | 7 |
| 319 | 20230612 | 140000 | 574321210 | 4405 | 4405 | 4405 | 4405 | 143 |
| 320 | 20230612 | 135900 | 573691295 | 4405 | 4405 | 4405 | 4405 | 378 |
| 321 | 20230612 | 135800 | 572026205 | 4405 | 4410 | 4410 | 4405 | 9298 |
| 322 | 20230612 | 135700 | 531067605 | 4410 | 4410 | 4415 | 4410 | 163 |
| 323 | 20230612 | 135600 | 530348275 | 4415 | 4415 | 4415 | 4410 | 212 |
| 324 | 20230612 | 135500 | 529412305 | 4415 | 4410 | 4415 | 4405 | 4785 |
| 325 | 20230612 | 135400 | 508308460 | 4410 | 4410 | 4410 | 4410 | 2207 |
| 326 | 20230612 | 135300 | 498575590 | 4410 | 4410 | 4415 | 4410 | 4 |
| 327 | 20230612 | 135200 | 498557940 | 4410 | 4415 | 4415 | 4410 | 196 |
| 328 | 20230612 | 135100 | 497693110 | 4415 | 4410 | 4415 | 4410 | 406 |
| 329 | 20230612 | 135000 | 495900645 | 4415 | 4410 | 4415 | 4410 | 2 |
| 330 | 20230612 | 134900 | 495891820 | 4410 | 4415 | 4415 | 4410 | 110 |
| 331 | 20230612 | 134800 | 495406190 | 4415 | 4410 | 4415 | 4410 | 5 |
| 332 | 20230612 | 134700 | 495384135 | 4415 | 4410 | 4415 | 4410 | 5 |
| 333 | 20230612 | 134600 | 495362080 | 4410 | 4410 | 4410 | 4410 | 50 |
| 334 | 20230612 | 134500 | 495141580 | 4410 | 4410 | 4410 | 4410 | 24 |
| 335 | 20230612 | 134400 | 495035740 | 4410 | 4410 | 4415 | 4410 | 69 |
| 336 | 20230612 | 134300 | 494731375 | 4410 | 4415 | 4415 | 4410 | 24 |
| 337 | 20230612 | 134200 | 494625425 | 4410 | 4415 | 4415 | 4410 | 319 |
| 338 | 20230612 | 134100 | 493217055 | 4410 | 4415 | 4415 | 4410 | 22 |
| 339 | 20230612 | 134000 | 493119935 | 4410 | 4410 | 4410 | 4410 | 3 |
| 340 | 20230612 | 133900 | 493106705 | 4410 | 4410 | 4410 | 4410 | 2 |
| 341 | 20230612 | 133800 | 493097885 | 4410 | 4410 | 4410 | 4410 | 4 |
| 342 | 20230612 | 133700 | 493080245 | 4410 | 4410 | 4410 | 4410 | 2 |
| 343 | 20230612 | 133600 | 493071425 | 4410 | 4410 | 4410 | 4410 | 1 |
| 344 | 20230612 | 133500 | 493067015 | 4410 | 4410 | 4410 | 4410 | 4 |
| 345 | 20230612 | 133400 | 493049375 | 4415 | 4415 | 4415 | 4415 | 321 |
| 346 | 20230612 | 133300 | 491632160 | 4415 | 4415 | 4415 | 4415 | 0 |
| 347 | 20230612 | 133200 | 491632160 | 4415 | 4415 | 4420 | 4415 | 8 |
| 348 | 20230612 | 133100 | 491596820 | 4415 | 4415 | 4415 | 4415 | 4 |
| 349 | 20230612 | 133000 | 491579160 | 4410 | 4410 | 4410 | 4410 | 3 |
| 350 | 20230612 | 132900 | 491565930 | 4410 | 4410 | 4410 | 4410 | 2 |
| 351 | 20230612 | 132800 | 491557110 | 4410 | 4410 | 4410 | 4410 | 2 |
| 352 | 20230612 | 132700 | 491548290 | 4410 | 4420 | 4420 | 4410 | 5872 |
| 353 | 20230612 | 132600 | 465649080 | 4415 | 4415 | 4415 | 4410 | 1652 |
| 354 | 20230612 | 132500 | 458361075 | 4415 | 4415 | 4415 | 4415 | 3 |
| 355 | 20230612 | 132400 | 458347830 | 4415 | 4415 | 4415 | 4415 | 3 |
| 356 | 20230612 | 132300 | 458334585 | 4415 | 4415 | 4415 | 4415 | 0 |
| 357 | 20230612 | 132200 | 458334585 | 4415 | 4415 | 4415 | 4415 | 4 |
| 358 | 20230612 | 132100 | 458316925 | 4415 | 4415 | 4415 | 4415 | 3 |
| 359 | 20230612 | 132000 | 458303680 | 4420 | 4420 | 4420 | 4420 | 1 |
| 360 | 20230612 | 131900 | 458299260 | 4410 | 4410 | 4415 | 4410 | 445 |
| 361 | 20230612 | 131800 | 456334620 | 4415 | 4415 | 4415 | 4415 | 25 |
| 362 | 20230612 | 131700 | 456224245 | 4410 | 4415 | 4415 | 4410 | 345 |
| 363 | 20230612 | 131600 | 454701080 | 4410 | 4415 | 4415 | 4410 | 24 |
| 364 | 20230612 | 131500 | 454595130 | 4410 | 4410 | 4410 | 4410 | 1605 |
| 365 | 20230612 | 131400 | 447517080 | 4415 | 4415 | 4415 | 4410 | 77 |
| 366 | 20230612 | 131300 | 447177135 | 4410 | 4415 | 4415 | 4410 | 12 |
| 367 | 20230612 | 131200 | 447124165 | 4415 | 4410 | 4415 | 4410 | 34 |
| 368 | 20230612 | 131100 | 446974075 | 4415 | 4415 | 4415 | 4410 | 119 |
| 369 | 20230612 | 131000 | 446448695 | 4420 | 4420 | 4420 | 4420 | 21 |
| 370 | 20230612 | 130900 | 446355875 | 4415 | 4415 | 4415 | 4415 | 6 |
| 371 | 20230612 | 130800 | 446329385 | 4415 | 4415 | 4415 | 4415 | 51 |
| 372 | 20230612 | 130700 | 446104220 | 4415 | 4415 | 4415 | 4415 | 224 |
| 373 | 20230612 | 130600 | 445115260 | 4415 | 4410 | 4415 | 4410 | 7 |
| 374 | 20230612 | 130500 | 445084375 | 4410 | 4415 | 4415 | 4410 | 2 |
| 375 | 20230612 | 130400 | 445075550 | 4415 | 4415 | 4415 | 4415 | 67 |
| 376 | 20230612 | 130300 | 444779745 | 4415 | 4415 | 4415 | 4415 | 270 |
| 377 | 20230612 | 130200 | 443587695 | 4415 | 4420 | 4420 | 4415 | 5 |
| 378 | 20230612 | 130100 | 443565605 | 4415 | 4415 | 4415 | 4415 | 554 |
| 379 | 20230612 | 130000 | 441119695 | 4415 | 4415 | 4415 | 4415 | 0 |
| 380 | 20230612 | 125900 | 441119695 | 4415 | 4415 | 4415 | 4415 | 4 |
| 381 | 20230612 | 125800 | 441102035 | 4415 | 4415 | 4415 | 4415 | 8 |
| 382 | 20230612 | 125700 | 441066715 | 4415 | 4415 | 4415 | 4415 | 2100 |
| 383 | 20230612 | 125600 | 431795215 | 4415 | 4415 | 4415 | 4415 | 482 |
| 384 | 20230612 | 125500 | 429667185 | 4415 | 4415 | 4415 | 4415 | 2 |
| 385 | 20230612 | 125400 | 429658355 | 4415 | 4420 | 4420 | 4415 | 2 |
| 386 | 20230612 | 125300 | 429649520 | 4415 | 4415 | 4415 | 4415 | 5 |
| 387 | 20230612 | 125200 | 429627445 | 4420 | 4415 | 4420 | 4415 | 6 |
| 388 | 20230612 | 125100 | 429600930 | 4415 | 4415 | 4415 | 4415 | 2 |
| 389 | 20230612 | 125000 | 429592100 | 4415 | 4415 | 4415 | 4415 | 12 |
| 390 | 20230612 | 124900 | 429539120 | 4415 | 4415 | 4415 | 4415 | 2 |
| 391 | 20230612 | 124800 | 429530290 | 4415 | 4420 | 4420 | 4415 | 42 |
| 392 | 20230612 | 124700 | 429344655 | 4420 | 4420 | 4420 | 4420 | 2 |
| 393 | 20230612 | 124600 | 429335815 | 4415 | 4415 | 4415 | 4415 | 5 |
| 394 | 20230612 | 124500 | 429313740 | 4415 | 4415 | 4415 | 4415 | 0 |
| 395 | 20230612 | 124400 | 429313740 | 4415 | 4415 | 4415 | 4415 | 2 |
| 396 | 20230612 | 124300 | 429304910 | 4415 | 4415 | 4415 | 4415 | 6 |
| 397 | 20230612 | 124200 | 429278420 | 4420 | 4415 | 4420 | 4415 | 274 |
| 398 | 20230612 | 124100 | 428068595 | 4415 | 4415 | 4415 | 4415 | 0 |
| 399 | 20230612 | 124000 | 428068595 | 4415 | 4415 | 4415 | 4415 | 5 |
| 400 | 20230612 | 123900 | 428046520 | 4420 | 4420 | 4420 | 4420 | 11 |
| 401 | 20230612 | 123800 | 427997900 | 4420 | 4415 | 4420 | 4415 | 5 |
| 402 | 20230612 | 123700 | 427975820 | 4415 | 4420 | 4420 | 4415 | 38 |
| 403 | 20230612 | 123600 | 427808025 | 4415 | 4420 | 4420 | 4415 | 17 |
| 404 | 20230612 | 123500 | 427732895 | 4415 | 4420 | 4420 | 4415 | 24 |
| 405 | 20230612 | 123400 | 427626835 | 4420 | 4420 | 4420 | 4420 | 26 |
| 406 | 20230612 | 123300 | 427511915 | 4420 | 4420 | 4425 | 4420 | 362 |
| 407 | 20230612 | 123200 | 425911865 | 4420 | 4425 | 4425 | 4420 | 498 |
| 408 | 20230612 | 123100 | 423710685 | 4425 | 4425 | 4425 | 4425 | 1 |
| 409 | 20230612 | 123000 | 423706260 | 4425 | 4425 | 4425 | 4420 | 6 |
| 410 | 20230612 | 122900 | 423679720 | 4420 | 4420 | 4420 | 4420 | 2 |
| 411 | 20230612 | 122800 | 423670880 | 4425 | 4425 | 4425 | 4425 | 0 |
| 412 | 20230612 | 122700 | 423670880 | 4425 | 4420 | 4425 | 4420 | 5 |
| 413 | 20230612 | 122600 | 423648770 | 4430 | 4430 | 4430 | 4430 | 0 |
| 414 | 20230612 | 122500 | 423648770 | 4430 | 4420 | 4430 | 4420 | 5 |
| 415 | 20230612 | 122400 | 423626650 | 4425 | 4425 | 4430 | 4425 | 29 |
| 416 | 20230612 | 122300 | 423498215 | 4430 | 4420 | 4430 | 4420 | 4 |
| 417 | 20230612 | 122200 | 423480515 | 4420 | 4420 | 4425 | 4420 | 20 |
| 418 | 20230612 | 122100 | 423392035 | 4430 | 4430 | 4430 | 4420 | 63 |
| 419 | 20230612 | 122000 | 423112955 | 4425 | 4425 | 4425 | 4420 | 6 |
| 420 | 20230612 | 121900 | 423086425 | 4420 | 4420 | 4420 | 4420 | 24 |
| 421 | 20230612 | 121800 | 422980345 | 4420 | 4420 | 4420 | 4420 | 0 |
| 422 | 20230612 | 121700 | 422980345 | 4420 | 4420 | 4425 | 4420 | 8 |
| 423 | 20230612 | 121600 | 422944975 | 4420 | 4420 | 4420 | 4420 | 0 |
| 424 | 20230612 | 121500 | 422944975 | 4420 | 4420 | 4420 | 4420 | 0 |
| 425 | 20230612 | 121400 | 422944975 | 4420 | 4425 | 4425 | 4420 | 11 |
| 426 | 20230612 | 121300 | 422896310 | 4420 | 4430 | 4430 | 4420 | 16 |
| 427 | 20230612 | 121200 | 422825480 | 4415 | 4425 | 4430 | 4415 | 6 |
| 428 | 20230612 | 121100 | 422798950 | 4425 | 4425 | 4425 | 4425 | 0 |
| 429 | 20230612 | 121000 | 422798950 | 4425 | 4430 | 4430 | 4415 | 108 |
| 430 | 20230612 | 120900 | 422321050 | 4430 | 4430 | 4430 | 4415 | 17 |
| 431 | 20230612 | 120800 | 422245780 | 4430 | 4420 | 4430 | 4415 | 27 |
| 432 | 20230612 | 120700 | 422126345 | 4420 | 4425 | 4430 | 4420 | 116 |
| 433 | 20230612 | 120600 | 421613070 | 4420 | 4425 | 4425 | 4420 | 764 |
| 434 | 20230612 | 120500 | 418235760 | 4425 | 4425 | 4425 | 4425 | 2 |
| 435 | 20230612 | 120400 | 418226910 | 4420 | 4420 | 4420 | 4420 | 6 |
| 436 | 20230612 | 120300 | 418200390 | 4420 | 4420 | 4420 | 4420 | 0 |
| 437 | 20230612 | 120200 | 418200390 | 4420 | 4425 | 4425 | 4420 | 3 |
| 438 | 20230612 | 120100 | 418187120 | 4420 | 4425 | 4430 | 4420 | 14 |
| 439 | 20230612 | 120000 | 418125130 | 4420 | 4420 | 4420 | 4420 | 1 |
| 440 | 20230612 | 115900 | 418120710 | 4425 | 4420 | 4430 | 4420 | 32 |
| 441 | 20230612 | 115800 | 417979015 | 4430 | 4420 | 4430 | 4420 | 25 |
| 442 | 20230612 | 115700 | 417868300 | 4430 | 4420 | 4430 | 4420 | 493 |
| 443 | 20230612 | 115600 | 415685640 | 4415 | 4415 | 4415 | 4415 | 5 |
| 444 | 20230612 | 115500 | 415663565 | 4420 | 4415 | 4420 | 4415 | 173 |
| 445 | 20230612 | 115400 | 414899470 | 4420 | 4410 | 4420 | 4410 | 151 |
| 446 | 20230612 | 115300 | 414232085 | 4420 | 4410 | 4420 | 4410 | 1110 |
| 447 | 20230612 | 115200 | 409336885 | 4415 | 4415 | 4415 | 4415 | 40 |
| 448 | 20230612 | 115100 | 409160285 | 4405 | 4405 | 4410 | 4405 | 3424 |
| 449 | 20230612 | 115000 | 394062005 | 4405 | 4405 | 4405 | 4405 | 800 |
| 450 | 20230612 | 114900 | 390538005 | 4405 | 4405 | 4405 | 4405 | 101 |
| 451 | 20230612 | 114800 | 390093100 | 4405 | 4405 | 4405 | 4405 | 6 |
| 452 | 20230612 | 114700 | 390066670 | 4405 | 4405 | 4405 | 4405 | 54 |
| 453 | 20230612 | 114600 | 389828800 | 4405 | 4405 | 4405 | 4405 | 2 |
| 454 | 20230612 | 114500 | 389819990 | 4405 | 4410 | 4410 | 4405 | 52 |
| 455 | 20230612 | 114400 | 389590680 | 4405 | 4410 | 4410 | 4405 | 3 |
| 456 | 20230612 | 114300 | 389577460 | 4405 | 4415 | 4415 | 4405 | 2228 |
| 457 | 20230612 | 114200 | 379752955 | 4410 | 4410 | 4410 | 4410 | 167 |
| 458 | 20230612 | 114100 | 379016485 | 4410 | 4410 | 4410 | 4410 | 55 |
| 459 | 20230612 | 114000 | 378773935 | 4420 | 4420 | 4420 | 4420 | 0 |
| 460 | 20230612 | 113900 | 378773935 | 4420 | 4410 | 4420 | 4410 | 2145 |
| 461 | 20230612 | 113800 | 369313165 | 4410 | 4410 | 4410 | 4410 | 309 |
| 462 | 20230612 | 113700 | 367950475 | 4415 | 4415 | 4415 | 4415 | 3221 |
| 463 | 20230612 | 113600 | 353729760 | 4415 | 4415 | 4420 | 4415 | 28 |
| 464 | 20230612 | 113500 | 353606120 | 4415 | 4420 | 4420 | 4415 | 470 |
| 465 | 20230612 | 113400 | 351529195 | 4420 | 4420 | 4420 | 4420 | 5 |
| 466 | 20230612 | 113300 | 351507095 | 4420 | 4420 | 4420 | 4420 | 11 |
| 467 | 20230612 | 113200 | 351458475 | 4425 | 4425 | 4425 | 4425 | 2 |
| 468 | 20230612 | 113100 | 351449625 | 4420 | 4420 | 4420 | 4420 | 195 |
| 469 | 20230612 | 113000 | 350587725 | 4420 | 4420 | 4420 | 4420 | 3 |
| 470 | 20230612 | 112900 | 350574465 | 4420 | 4420 | 4420 | 4420 | 0 |
| 471 | 20230612 | 112800 | 350574465 | 4420 | 4420 | 4425 | 4420 | 1612 |
| 472 | 20230612 | 112700 | 343449415 | 4430 | 4430 | 4430 | 4430 | 19 |
| 473 | 20230612 | 112600 | 343365245 | 4430 | 4425 | 4430 | 4420 | 31 |
| 474 | 20230612 | 112500 | 343228065 | 4420 | 4420 | 4420 | 4420 | 4 |
| 475 | 20230612 | 112400 | 343210385 | 4420 | 4415 | 4420 | 4415 | 2412 |
| 476 | 20230612 | 112300 | 332561280 | 4420 | 4420 | 4420 | 4415 | 908 |
| 477 | 20230612 | 112200 | 328552420 | 4415 | 4420 | 4420 | 4415 | 559 |
| 478 | 20230612 | 112100 | 326083880 | 4420 | 4420 | 4420 | 4420 | 1 |
| 479 | 20230612 | 112000 | 326079460 | 4420 | 4420 | 4430 | 4420 | 446 |
| 480 | 20230612 | 111900 | 324108110 | 4430 | 4430 | 4430 | 4430 | 0 |
| 481 | 20230612 | 111800 | 324108110 | 4430 | 4420 | 4430 | 4420 | 11 |
| 482 | 20230612 | 111700 | 324059455 | 4420 | 4420 | 4420 | 4415 | 95 |
| 483 | 20230612 | 111600 | 323639875 | 4425 | 4425 | 4430 | 4420 | 129 |
| 484 | 20230612 | 111500 | 323069645 | 4415 | 4420 | 4420 | 4415 | 32 |
| 485 | 20230612 | 111400 | 322928215 | 4420 | 4430 | 4435 | 4420 | 24 |
| 486 | 20230612 | 111300 | 322821795 | 4435 | 4435 | 4435 | 4435 | 0 |
| 487 | 20230612 | 111200 | 322821795 | 4435 | 4415 | 4435 | 4415 | 70 |
| 488 | 20230612 | 111100 | 322512085 | 4425 | 4425 | 4425 | 4420 | 203 |
| 489 | 20230612 | 111000 | 321613815 | 4425 | 4415 | 4425 | 4415 | 6 |
| 490 | 20230612 | 110900 | 321587295 | 4415 | 4415 | 4415 | 4415 | 4 |
| 491 | 20230612 | 110800 | 321569635 | 4415 | 4415 | 4415 | 4415 | 897 |
| 492 | 20230612 | 110700 | 317609380 | 4415 | 4420 | 4420 | 4415 | 6 |
| 493 | 20230612 | 110600 | 317582865 | 4420 | 4425 | 4425 | 4420 | 1611 |
| 494 | 20230612 | 110500 | 310462145 | 4420 | 4420 | 4425 | 4420 | 34 |
| 495 | 20230612 | 110400 | 310311845 | 4420 | 4420 | 4420 | 4420 | 2 |
| 496 | 20230612 | 110300 | 310303005 | 4420 | 4420 | 4420 | 4420 | 29 |
| 497 | 20230612 | 110200 | 310174825 | 4420 | 4420 | 4420 | 4420 | 14 |
| 498 | 20230612 | 110100 | 310112945 | 4420 | 4425 | 4425 | 4420 | 134 |
| 499 | 20230612 | 110000 | 309520550 | 4420 | 4420 | 4420 | 4420 | 106 |
| 500 | 20230612 | 105900 | 309052030 | 4420 | 4420 | 4420 | 4420 | 132 |
| 501 | 20230612 | 105800 | 308468590 | 4420 | 4420 | 4420 | 4420 | 0 |
| 502 | 20230612 | 105700 | 308468590 | 4420 | 4420 | 4420 | 4420 | 50 |
| 503 | 20230612 | 105600 | 308247590 | 4420 | 4420 | 4420 | 4420 | 0 |
| 504 | 20230612 | 105500 | 308247590 | 4420 | 4425 | 4425 | 4420 | 1498 |
| 505 | 20230612 | 105400 | 301619440 | 4425 | 4425 | 4425 | 4425 | 0 |
| 506 | 20230612 | 105300 | 301619440 | 4425 | 4430 | 4430 | 4425 | 557 |
| 507 | 20230612 | 105200 | 299153255 | 4430 | 4430 | 4430 | 4425 | 3237 |
| 508 | 20230612 | 105100 | 284823690 | 4430 | 4430 | 4430 | 4430 | 0 |
| 509 | 20230612 | 105000 | 284823690 | 4430 | 4430 | 4430 | 4430 | 0 |
| 510 | 20230612 | 104900 | 284823690 | 4430 | 4430 | 4430 | 4430 | 0 |
| 511 | 20230612 | 104800 | 284823690 | 4430 | 4430 | 4430 | 4430 | 0 |
| 512 | 20230612 | 104700 | 284823690 | 4430 | 4430 | 4430 | 4430 | 1 |
| 513 | 20230612 | 104600 | 284819260 | 4430 | 4430 | 4430 | 4430 | 3 |
| 514 | 20230612 | 104500 | 284805970 | 4430 | 4430 | 4430 | 4430 | 6 |
| 515 | 20230612 | 104400 | 284779390 | 4430 | 4430 | 4430 | 4430 | 0 |
| 516 | 20230612 | 104300 | 284779390 | 4430 | 4430 | 4430 | 4430 | 1122 |
| 517 | 20230612 | 104200 | 279808930 | 4430 | 4430 | 4430 | 4430 | 20 |
| 518 | 20230612 | 104100 | 279720330 | 4425 | 4425 | 4425 | 4425 | 0 |
| 519 | 20230612 | 104000 | 279720330 | 4425 | 4425 | 4425 | 4425 | 53 |
| 520 | 20230612 | 103900 | 279485805 | 4425 | 4425 | 4425 | 4425 | 1 |
| 521 | 20230612 | 103800 | 279481380 | 4435 | 4430 | 4435 | 4430 | 502 |
| 522 | 20230612 | 103700 | 277255565 | 4430 | 4430 | 4430 | 4430 | 0 |
| 523 | 20230612 | 103600 | 277255565 | 4430 | 4430 | 4430 | 4430 | 14 |
| 524 | 20230612 | 103500 | 277193545 | 4430 | 4430 | 4430 | 4430 | 3 |
| 525 | 20230612 | 103400 | 277180255 | 4425 | 4425 | 4425 | 4425 | 224 |
| 526 | 20230612 | 103300 | 276189055 | 4430 | 4430 | 4430 | 4430 | 1 |
| 527 | 20230612 | 103200 | 276184625 | 4430 | 4430 | 4430 | 4430 | 100 |
| 528 | 20230612 | 103100 | 275741625 | 4430 | 4430 | 4430 | 4430 | 10 |
| 529 | 20230612 | 103000 | 275697325 | 4430 | 4430 | 4430 | 4430 | 55 |
| 530 | 20230612 | 102900 | 275453675 | 4430 | 4425 | 4430 | 4425 | 800 |
| 531 | 20230612 | 102800 | 271913575 | 4425 | 4425 | 4425 | 4425 | 0 |
| 532 | 20230612 | 102700 | 271913575 | 4425 | 4425 | 4425 | 4425 | 0 |
| 533 | 20230612 | 102600 | 271913575 | 4425 | 4435 | 4435 | 4425 | 264 |
| 534 | 20230612 | 102500 | 270744295 | 4430 | 4430 | 4430 | 4430 | 0 |
| 535 | 20230612 | 102400 | 270744295 | 4430 | 4430 | 4430 | 4430 | 200 |
| 536 | 20230612 | 102300 | 269858295 | 4430 | 4435 | 4435 | 4430 | 511 |
| 537 | 20230612 | 102200 | 267594510 | 4425 | 4425 | 4425 | 4425 | 0 |
| 538 | 20230612 | 102100 | 267594510 | 4425 | 4435 | 4435 | 4425 | 192 |
| 539 | 20230612 | 102000 | 266744095 | 4435 | 4435 | 4440 | 4435 | 420 |
| 540 | 20230612 | 101900 | 264881375 | 4435 | 4435 | 4435 | 4435 | 60 |
| 541 | 20230612 | 101800 | 264615275 | 4435 | 4435 | 4435 | 4435 | 400 |
| 542 | 20230612 | 101700 | 262841275 | 4435 | 4435 | 4435 | 4435 | 577 |
| 543 | 20230612 | 101600 | 260282280 | 4435 | 4435 | 4435 | 4435 | 265 |
| 544 | 20230612 | 101500 | 259107005 | 4435 | 4430 | 4435 | 4430 | 44 |
| 545 | 20230612 | 101400 | 258912080 | 4430 | 4425 | 4430 | 4425 | 591 |
| 546 | 20230612 | 101300 | 256294205 | 4425 | 4425 | 4425 | 4425 | 521 |
| 547 | 20230612 | 101200 | 253988780 | 4430 | 4425 | 4430 | 4425 | 413 |
| 548 | 20230612 | 101100 | 252160690 | 4430 | 4430 | 4430 | 4430 | 8 |
| 549 | 20230612 | 101000 | 252125250 | 4430 | 4430 | 4430 | 4430 | 0 |
| 550 | 20230612 | 100900 | 252125250 | 4430 | 4430 | 4430 | 4430 | 10 |
| 551 | 20230612 | 100800 | 252080950 | 4425 | 4425 | 4425 | 4425 | 0 |
| 552 | 20230612 | 100700 | 252080950 | 4425 | 4425 | 4425 | 4425 | 420 |
| 553 | 20230612 | 100600 | 250222450 | 4425 | 4425 | 4425 | 4420 | 1986 |
| 554 | 20230612 | 100500 | 241438030 | 4425 | 4420 | 4435 | 4420 | 3952 |
| 555 | 20230612 | 100400 | 223958630 | 4425 | 4430 | 4430 | 4425 | 525 |
| 556 | 20230612 | 100300 | 221635340 | 4435 | 4435 | 4435 | 4435 | 0 |
| 557 | 20230612 | 100200 | 221635340 | 4435 | 4425 | 4435 | 4425 | 1502 |
| 558 | 20230612 | 100100 | 214988970 | 4430 | 4435 | 4435 | 4430 | 558 |
| 559 | 20230612 | 100000 | 212517005 | 4435 | 4435 | 4435 | 4435 | 152 |
| 560 | 20230612 | 095900 | 211842885 | 4430 | 4430 | 4430 | 4430 | 3 |
| 561 | 20230612 | 095800 | 211829595 | 4435 | 4435 | 4435 | 4435 | 11 |
| 562 | 20230612 | 095700 | 211780810 | 4430 | 4430 | 4430 | 4430 | 24 |
| 563 | 20230612 | 095600 | 211674490 | 4430 | 4435 | 4435 | 4430 | 490 |
| 564 | 20230612 | 095500 | 209503290 | 4435 | 4435 | 4435 | 4435 | 5 |
| 565 | 20230612 | 095400 | 209481115 | 4435 | 4435 | 4435 | 4435 | 11 |
| 566 | 20230612 | 095300 | 209432330 | 4435 | 4435 | 4435 | 4435 | 10 |
| 567 | 20230612 | 095200 | 209387980 | 4435 | 4435 | 4435 | 4435 | 1 |
| 568 | 20230612 | 095100 | 209383545 | 4435 | 4435 | 4435 | 4435 | 101 |
| 569 | 20230612 | 095000 | 208935610 | 4435 | 4435 | 4435 | 4435 | 21 |
| 570 | 20230612 | 094900 | 208842475 | 4430 | 4430 | 4430 | 4430 | 552 |
| 571 | 20230612 | 094800 | 206397115 | 4430 | 4430 | 4430 | 4430 | 1 |
| 572 | 20230612 | 094700 | 206392685 | 4430 | 4440 | 4440 | 4430 | 58 |
| 573 | 20230612 | 094600 | 206135465 | 4440 | 4430 | 4440 | 4430 | 416 |
| 574 | 20230612 | 094500 | 204292485 | 4430 | 4430 | 4430 | 4430 | 0 |
| 575 | 20230612 | 094400 | 204292485 | 4430 | 4430 | 4430 | 4430 | 627 |
| 576 | 20230612 | 094300 | 201514875 | 4430 | 4435 | 4435 | 4430 | 234 |
| 577 | 20230612 | 094200 | 200477345 | 4435 | 4435 | 4435 | 4435 | 19 |
| 578 | 20230612 | 094100 | 200393080 | 4435 | 4435 | 4440 | 4435 | 723 |
| 579 | 20230612 | 094000 | 197186475 | 4435 | 4440 | 4440 | 4435 | 542 |
| 580 | 20230612 | 093900 | 194782650 | 4440 | 4440 | 4440 | 4440 | 2 |
| 581 | 20230612 | 093800 | 194773770 | 4440 | 4440 | 4440 | 4440 | 10 |
| 582 | 20230612 | 093700 | 194729370 | 4440 | 4440 | 4440 | 4440 | 41 |
| 583 | 20230612 | 093600 | 194547330 | 4440 | 4440 | 4440 | 4440 | 24 |
| 584 | 20230612 | 093500 | 194440770 | 4440 | 4425 | 4440 | 4425 | 1398 |
| 585 | 20230612 | 093400 | 188250450 | 4425 | 4425 | 4425 | 4420 | 291 |
| 586 | 20230612 | 093300 | 186963800 | 4425 | 4425 | 4425 | 4425 | 7 |
| 587 | 20230612 | 093200 | 186932825 | 4420 | 4420 | 4425 | 4420 | 1179 |
| 588 | 20230612 | 093100 | 181721585 | 4420 | 4420 | 4420 | 4420 | 100 |
| 589 | 20230612 | 093000 | 181279585 | 4415 | 4415 | 4415 | 4415 | 27 |
| 590 | 20230612 | 092900 | 181160380 | 4420 | 4420 | 4420 | 4420 | 393 |
| 591 | 20230612 | 092800 | 179423320 | 4420 | 4420 | 4420 | 4420 | 799 |
| 592 | 20230612 | 092700 | 175891740 | 4420 | 4420 | 4420 | 4415 | 2585 |
| 593 | 20230612 | 092600 | 164469860 | 4420 | 4420 | 4420 | 4420 | 216 |
| 594 | 20230612 | 092500 | 163515140 | 4420 | 4420 | 4420 | 4420 | 240 |
| 595 | 20230612 | 092400 | 162454340 | 4420 | 4420 | 4425 | 4415 | 272 |
| 596 | 20230612 | 092300 | 161252340 | 4420 | 4425 | 4425 | 4420 | 2749 |
| 597 | 20230612 | 092200 | 149101645 | 4425 | 4425 | 4425 | 4425 | 196 |
| 598 | 20230612 | 092100 | 148234345 | 4425 | 4430 | 4430 | 4425 | 2081 |
| 599 | 20230612 | 092000 | 139025515 | 4430 | 4440 | 4440 | 4425 | 4921 |
| 600 | 20230612 | 091900 | 117234540 | 4445 | 4445 | 4445 | 4445 | 1 |
| 601 | 20230612 | 091800 | 117230095 | 4430 | 4435 | 4435 | 4430 | 295 |
| 602 | 20230612 | 091700 | 115923120 | 4435 | 4435 | 4445 | 4435 | 1379 |
| 603 | 20230612 | 091600 | 109806950 | 4440 | 4445 | 4445 | 4440 | 1481 |
| 604 | 20230612 | 091500 | 103231205 | 4440 | 4440 | 4445 | 4440 | 830 |
| 605 | 20230612 | 091400 | 99544005 | 4445 | 4440 | 4455 | 4440 | 141 |
| 606 | 20230612 | 091300 | 98917315 | 4440 | 4440 | 4440 | 4440 | 706 |
| 607 | 20230612 | 091200 | 95782675 | 4445 | 4445 | 4445 | 4445 | 328 |
| 608 | 20230612 | 091100 | 94324715 | 4445 | 4450 | 4450 | 4445 | 334 |
| 609 | 20230612 | 091000 | 92839330 | 4445 | 4450 | 4450 | 4445 | 504 |
| 610 | 20230612 | 090900 | 90597630 | 4450 | 4450 | 4450 | 4445 | 265 |
| 611 | 20230612 | 090800 | 89418680 | 4445 | 4460 | 4465 | 4445 | 685 |
| 612 | 20230612 | 090700 | 86367945 | 4460 | 4470 | 4470 | 4460 | 477 |
| 613 | 20230612 | 090600 | 84239150 | 4470 | 4465 | 4470 | 4460 | 2678 |
| 614 | 20230612 | 090500 | 72288140 | 4465 | 4465 | 4470 | 4465 | 3197 |
| 615 | 20230612 | 090400 | 58004385 | 4460 | 4450 | 4465 | 4450 | 1004 |
| 616 | 20230612 | 090300 | 53528950 | 4450 | 4450 | 4465 | 4450 | 1074 |
| 617 | 20230612 | 090200 | 48749490 | 4450 | 4450 | 4450 | 4450 | 1347 |
| 618 | 20230612 | 090100 | 42755340 | 4465 | 4460 | 4470 | 4440 | 1938 |
| 619 | 20230612 | 090000 | 34122290 | 4460 | 4440 | 4470 | 4440 | 7518 |