29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 185800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 14414 |
| 3 | 20230612 | 185700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20230612 | 185600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20230612 | 185500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20230612 | 185400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20230612 | 185300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20230612 | 185200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20230612 | 185100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20230612 | 185000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20230612 | 184900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20230612 | 184800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20230612 | 184700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20230612 | 184600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20230612 | 184500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20230612 | 184400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20230612 | 184300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20230612 | 184200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20230612 | 184100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20230612 | 184000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20230612 | 183900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20230612 | 183800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20230612 | 183700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20230612 | 183600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20230612 | 183500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20230612 | 183400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20230612 | 183300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20230612 | 183200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20230612 | 183100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20230612 | 183000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20230612 | 182900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20230612 | 182800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 14414 |
| 33 | 20230612 | 182700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20230612 | 182600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20230612 | 182500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20230612 | 182400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20230612 | 182300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20230612 | 182200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20230612 | 182100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20230612 | 182000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20230612 | 181900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20230612 | 181800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20230612 | 181700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20230612 | 181600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20230612 | 181500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20230612 | 181400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20230612 | 181300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20230612 | 181200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20230612 | 181100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20230612 | 181000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20230612 | 180900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20230612 | 180800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20230612 | 180700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20230612 | 180600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20230612 | 180500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20230612 | 180400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20230612 | 180300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20230612 | 180200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20230612 | 180100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20230612 | 180000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20230612 | 175900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20230612 | 175800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 14414 |
| 63 | 20230612 | 175700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20230612 | 175600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20230612 | 175500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20230612 | 175400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20230612 | 175300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20230612 | 175200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20230612 | 175100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20230612 | 175000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20230612 | 174900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20230612 | 174800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20230612 | 174700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20230612 | 174600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20230612 | 174500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20230612 | 174400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20230612 | 174300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20230612 | 174200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20230612 | 174100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20230612 | 174000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20230612 | 173900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20230612 | 173800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20230612 | 173700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20230612 | 173600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20230612 | 173500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20230612 | 173400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20230612 | 173300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20230612 | 173200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20230612 | 173100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20230612 | 173000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20230612 | 172900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20230612 | 172800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 14414 |
| 93 | 20230612 | 172700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20230612 | 172600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20230612 | 172500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20230612 | 172400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20230612 | 172300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20230612 | 172200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20230612 | 172100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20230612 | 172000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20230612 | 171900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20230612 | 171800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20230612 | 171700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20230612 | 171600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20230612 | 171500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20230612 | 171400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20230612 | 171300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20230612 | 171200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20230612 | 171100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20230612 | 171000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20230612 | 170900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20230612 | 170800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20230612 | 170700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20230612 | 170600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20230612 | 170500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20230612 | 170400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20230612 | 170300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20230612 | 170200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20230612 | 170100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20230612 | 170000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20230612 | 165900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20230612 | 165800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 14414 |
| 123 | 20230612 | 165700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20230612 | 165600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20230612 | 165500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20230612 | 165400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20230612 | 165300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20230612 | 165200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20230612 | 165100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20230612 | 165000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20230612 | 164900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20230612 | 164800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20230612 | 164700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20230612 | 164600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20230612 | 164500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20230612 | 164400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20230612 | 164300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20230612 | 164200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20230612 | 164100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20230612 | 164000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20230612 | 163900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20230612 | 163800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20230612 | 163700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20230612 | 163600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20230612 | 163500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20230612 | 163400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20230612 | 163300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20230612 | 163200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20230612 | 163100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20230612 | 163000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20230612 | 162900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20230612 | 162800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 14414 |
| 153 | 20230612 | 162700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20230612 | 162600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20230612 | 162500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20230612 | 162400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20230612 | 162300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20230612 | 162200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20230612 | 162100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20230612 | 162000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20230612 | 161900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20230612 | 161800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20230612 | 161700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20230612 | 161600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20230612 | 161500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20230612 | 161400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20230612 | 161300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20230612 | 161200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20230612 | 161100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20230612 | 161000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20230612 | 160900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20230612 | 160800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20230612 | 160700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20230612 | 160600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20230612 | 160500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20230612 | 160400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20230612 | 160300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20230612 | 160200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20230612 | 160100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20230612 | 160000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20230612 | 155900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20230612 | 155800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 14414 |
| 183 | 20230612 | 155700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20230612 | 155600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20230612 | 155500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20230612 | 155400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20230612 | 155300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20230612 | 155200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20230612 | 155100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20230612 | 155000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20230612 | 154900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20230612 | 154800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20230612 | 154700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20230612 | 154600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20230612 | 154500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20230612 | 154400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20230612 | 154300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20230612 | 154200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20230612 | 154100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20230612 | 154000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20230612 | 153900 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20230612 | 153800 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20230612 | 153700 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20230612 | 153600 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20230612 | 153500 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20230612 | 153400 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20230612 | 153300 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20230612 | 153200 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20230612 | 153100 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20230612 | 153000 | 2024220610 | 2720 | 2720 | 2720 | 2720 | 14414 |
| 211 | 20230612 | 152900 | 1985014530 | 2725 | 2725 | 2725 | 2725 | 0 |
| 212 | 20230612 | 152800 | 1985014530 | 2725 | 2725 | 2725 | 2725 | 0 |
| 213 | 20230612 | 152700 | 1985014530 | 2725 | 2725 | 2725 | 2725 | 0 |
| 214 | 20230612 | 152600 | 1985014530 | 2725 | 2725 | 2725 | 2725 | 0 |
| 215 | 20230612 | 152500 | 1985014530 | 2725 | 2725 | 2725 | 2725 | 0 |
| 216 | 20230612 | 152400 | 1985014530 | 2725 | 2725 | 2725 | 2725 | 0 |
| 217 | 20230612 | 152300 | 1985014530 | 2725 | 2725 | 2725 | 2725 | 0 |
| 218 | 20230612 | 152200 | 1985014530 | 2725 | 2725 | 2725 | 2725 | 0 |
| 219 | 20230612 | 152100 | 1985014530 | 2725 | 2725 | 2725 | 2725 | 0 |
| 220 | 20230612 | 152000 | 1985014530 | 2725 | 2725 | 2725 | 2725 | 0 |
| 221 | 20230612 | 151900 | 1985014530 | 2725 | 2730 | 2730 | 2720 | 1208 |
| 222 | 20230612 | 151800 | 1981726915 | 2730 | 2725 | 2730 | 2720 | 291 |
| 223 | 20230612 | 151700 | 1980934000 | 2725 | 2725 | 2725 | 2725 | 392 |
| 224 | 20230612 | 151600 | 1979865800 | 2725 | 2725 | 2725 | 2725 | 926 |
| 225 | 20230612 | 151500 | 1977342450 | 2725 | 2725 | 2730 | 2725 | 1799 |
| 226 | 20230612 | 151400 | 1972436860 | 2730 | 2730 | 2730 | 2725 | 264 |
| 227 | 20230612 | 151300 | 1971717250 | 2725 | 2730 | 2730 | 2725 | 422 |
| 228 | 20230612 | 151200 | 1970565800 | 2730 | 2730 | 2730 | 2730 | 157 |
| 229 | 20230612 | 151100 | 1970137190 | 2730 | 2730 | 2730 | 2725 | 450 |
| 230 | 20230612 | 151000 | 1968908695 | 2730 | 2725 | 2730 | 2725 | 128 |
| 231 | 20230612 | 150900 | 1968559870 | 2730 | 2730 | 2730 | 2730 | 301 |
| 232 | 20230612 | 150800 | 1967738140 | 2730 | 2730 | 2730 | 2730 | 55 |
| 233 | 20230612 | 150700 | 1967587990 | 2730 | 2725 | 2730 | 2725 | 1357 |
| 234 | 20230612 | 150600 | 1963888335 | 2725 | 2725 | 2725 | 2725 | 413 |
| 235 | 20230612 | 150500 | 1962762910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 236 | 20230612 | 150400 | 1962762910 | 2730 | 2730 | 2730 | 2730 | 650 |
| 237 | 20230612 | 150300 | 1960988410 | 2730 | 2725 | 2730 | 2725 | 26 |
| 238 | 20230612 | 150200 | 1960917460 | 2725 | 2730 | 2730 | 2725 | 1201 |
| 239 | 20230612 | 150100 | 1957640735 | 2730 | 2725 | 2730 | 2725 | 291 |
| 240 | 20230612 | 150000 | 1956847755 | 2725 | 2725 | 2725 | 2725 | 788 |
| 241 | 20230612 | 145900 | 1954700455 | 2725 | 2720 | 2725 | 2720 | 637 |
| 242 | 20230612 | 145800 | 1952967635 | 2720 | 2725 | 2725 | 2720 | 777 |
| 243 | 20230612 | 145700 | 1950853190 | 2725 | 2725 | 2725 | 2725 | 0 |
| 244 | 20230612 | 145600 | 1950853190 | 2725 | 2725 | 2725 | 2725 | 133 |
| 245 | 20230612 | 145500 | 1950490765 | 2720 | 2725 | 2725 | 2720 | 13 |
| 246 | 20230612 | 145400 | 1950455355 | 2725 | 2725 | 2725 | 2725 | 7 |
| 247 | 20230612 | 145300 | 1950436280 | 2725 | 2725 | 2725 | 2725 | 10 |
| 248 | 20230612 | 145200 | 1950409030 | 2725 | 2720 | 2725 | 2720 | 246 |
| 249 | 20230612 | 145100 | 1949739905 | 2725 | 2725 | 2725 | 2725 | 3 |
| 250 | 20230612 | 145000 | 1949731730 | 2725 | 2725 | 2725 | 2725 | 2218 |
| 251 | 20230612 | 144900 | 1943687680 | 2730 | 2725 | 2730 | 2725 | 144 |
| 252 | 20230612 | 144800 | 1943294565 | 2730 | 2725 | 2730 | 2725 | 1206 |
| 253 | 20230612 | 144700 | 1940007665 | 2725 | 2725 | 2725 | 2725 | 830 |
| 254 | 20230612 | 144600 | 1937745915 | 2720 | 2725 | 2725 | 2720 | 181 |
| 255 | 20230612 | 144500 | 1937252695 | 2720 | 2720 | 2720 | 2720 | 129 |
| 256 | 20230612 | 144400 | 1936901815 | 2725 | 2720 | 2725 | 2720 | 2147 |
| 257 | 20230612 | 144300 | 1931061945 | 2720 | 2720 | 2720 | 2720 | 237 |
| 258 | 20230612 | 144200 | 1930417305 | 2720 | 2720 | 2720 | 2720 | 8987 |
| 259 | 20230612 | 144100 | 1905972665 | 2725 | 2725 | 2725 | 2725 | 1034 |
| 260 | 20230612 | 144000 | 1903155015 | 2725 | 2725 | 2725 | 2725 | 400 |
| 261 | 20230612 | 143900 | 1902065015 | 2725 | 2730 | 2730 | 2725 | 271 |
| 262 | 20230612 | 143800 | 1901326185 | 2730 | 2730 | 2730 | 2730 | 15 |
| 263 | 20230612 | 143700 | 1901285235 | 2730 | 2730 | 2730 | 2730 | 15 |
| 264 | 20230612 | 143600 | 1901244285 | 2730 | 2730 | 2730 | 2730 | 4 |
| 265 | 20230612 | 143500 | 1901233365 | 2730 | 2730 | 2730 | 2730 | 853 |
| 266 | 20230612 | 143400 | 1898904675 | 2730 | 2730 | 2730 | 2730 | 435 |
| 267 | 20230612 | 143300 | 1897717125 | 2720 | 2730 | 2730 | 2720 | 1550 |
| 268 | 20230612 | 143200 | 1893500500 | 2730 | 2730 | 2730 | 2730 | 1 |
| 269 | 20230612 | 143100 | 1893497770 | 2730 | 2730 | 2730 | 2730 | 57 |
| 270 | 20230612 | 143000 | 1893342160 | 2735 | 2735 | 2735 | 2735 | 184 |
| 271 | 20230612 | 142900 | 1892838920 | 2730 | 2730 | 2735 | 2730 | 432 |
| 272 | 20230612 | 142800 | 1891658725 | 2730 | 2730 | 2730 | 2730 | 362 |
| 273 | 20230612 | 142700 | 1890670465 | 2730 | 2730 | 2730 | 2730 | 605 |
| 274 | 20230612 | 142600 | 1889018815 | 2725 | 2725 | 2725 | 2725 | 329 |
| 275 | 20230612 | 142500 | 1888122290 | 2725 | 2725 | 2725 | 2725 | 0 |
| 276 | 20230612 | 142400 | 1888122290 | 2725 | 2725 | 2725 | 2725 | 205 |
| 277 | 20230612 | 142300 | 1887563665 | 2725 | 2725 | 2725 | 2725 | 949 |
| 278 | 20230612 | 142200 | 1884977640 | 2725 | 2725 | 2725 | 2720 | 2165 |
| 279 | 20230612 | 142100 | 1879088065 | 2725 | 2725 | 2725 | 2720 | 1296 |
| 280 | 20230612 | 142000 | 1875561465 | 2725 | 2730 | 2730 | 2725 | 1631 |
| 281 | 20230612 | 141900 | 1871116940 | 2730 | 2725 | 2730 | 2725 | 567 |
| 282 | 20230612 | 141800 | 1869570115 | 2730 | 2730 | 2730 | 2730 | 6 |
| 283 | 20230612 | 141700 | 1869553735 | 2730 | 2725 | 2730 | 2725 | 68 |
| 284 | 20230612 | 141600 | 1869368155 | 2730 | 2730 | 2730 | 2730 | 320 |
| 285 | 20230612 | 141500 | 1868494555 | 2730 | 2730 | 2730 | 2730 | 1908 |
| 286 | 20230612 | 141400 | 1863285715 | 2730 | 2730 | 2730 | 2730 | 0 |
| 287 | 20230612 | 141300 | 1863285715 | 2730 | 2730 | 2730 | 2730 | 250 |
| 288 | 20230612 | 141200 | 1862603215 | 2730 | 2730 | 2730 | 2725 | 1427 |
| 289 | 20230612 | 141100 | 1858713770 | 2730 | 2725 | 2730 | 2725 | 11 |
| 290 | 20230612 | 141000 | 1858683745 | 2730 | 2730 | 2730 | 2725 | 190 |
| 291 | 20230612 | 140900 | 1858165155 | 2730 | 2730 | 2730 | 2730 | 0 |
| 292 | 20230612 | 140800 | 1858165155 | 2730 | 2730 | 2730 | 2730 | 0 |
| 293 | 20230612 | 140700 | 1858165155 | 2730 | 2730 | 2730 | 2730 | 100 |
| 294 | 20230612 | 140600 | 1857892155 | 2725 | 2725 | 2725 | 2725 | 27 |
| 295 | 20230612 | 140500 | 1857818580 | 2725 | 2725 | 2725 | 2725 | 0 |
| 296 | 20230612 | 140400 | 1857818580 | 2725 | 2725 | 2725 | 2725 | 57 |
| 297 | 20230612 | 140300 | 1857663255 | 2730 | 2730 | 2730 | 2730 | 200 |
| 298 | 20230612 | 140200 | 1857117255 | 2730 | 2730 | 2730 | 2730 | 1 |
| 299 | 20230612 | 140100 | 1857114525 | 2725 | 2725 | 2725 | 2725 | 964 |
| 300 | 20230612 | 140000 | 1854487625 | 2730 | 2730 | 2730 | 2730 | 91 |
| 301 | 20230612 | 135900 | 1854239195 | 2730 | 2730 | 2730 | 2730 | 0 |
| 302 | 20230612 | 135800 | 1854239195 | 2730 | 2735 | 2740 | 2730 | 410 |
| 303 | 20230612 | 135700 | 1853116415 | 2740 | 2740 | 2740 | 2740 | 3 |
| 304 | 20230612 | 135600 | 1853108195 | 2730 | 2730 | 2730 | 2730 | 0 |
| 305 | 20230612 | 135500 | 1853108195 | 2730 | 2730 | 2730 | 2730 | 1842 |
| 306 | 20230612 | 135400 | 1848079535 | 2730 | 2730 | 2730 | 2730 | 200 |
| 307 | 20230612 | 135300 | 1847533535 | 2730 | 2730 | 2730 | 2730 | 3429 |
| 308 | 20230612 | 135200 | 1838172365 | 2730 | 2730 | 2730 | 2730 | 103 |
| 309 | 20230612 | 135100 | 1837891175 | 2730 | 2725 | 2730 | 2725 | 1002 |
| 310 | 20230612 | 135000 | 1835155725 | 2725 | 2725 | 2725 | 2725 | 897 |
| 311 | 20230612 | 134900 | 1832711400 | 2730 | 2730 | 2730 | 2730 | 0 |
| 312 | 20230612 | 134800 | 1832711400 | 2730 | 2730 | 2730 | 2730 | 3841 |
| 313 | 20230612 | 134700 | 1822225470 | 2730 | 2730 | 2745 | 2730 | 1661 |
| 314 | 20230612 | 134600 | 1817689140 | 2735 | 2735 | 2735 | 2735 | 366 |
| 315 | 20230612 | 134500 | 1816688130 | 2730 | 2730 | 2730 | 2730 | 61 |
| 316 | 20230612 | 134400 | 1816521600 | 2750 | 2750 | 2750 | 2750 | 1636 |
| 317 | 20230612 | 134300 | 1812022600 | 2750 | 2750 | 2750 | 2750 | 3986 |
| 318 | 20230612 | 134200 | 1801061100 | 2750 | 2735 | 2750 | 2735 | 536 |
| 319 | 20230612 | 134100 | 1799591990 | 2730 | 2725 | 2730 | 2725 | 1001 |
| 320 | 20230612 | 134000 | 1796860410 | 2725 | 2725 | 2725 | 2725 | 1105 |
| 321 | 20230612 | 133900 | 1793849285 | 2725 | 2725 | 2725 | 2725 | 78 |
| 322 | 20230612 | 133800 | 1793636735 | 2725 | 2730 | 2730 | 2720 | 3876 |
| 323 | 20230612 | 133700 | 1783073645 | 2730 | 2725 | 2730 | 2725 | 767 |
| 324 | 20230612 | 133600 | 1780981565 | 2725 | 2730 | 2730 | 2725 | 1563 |
| 325 | 20230612 | 133500 | 1776722365 | 2730 | 2730 | 2730 | 2725 | 1218 |
| 326 | 20230612 | 133400 | 1773402285 | 2730 | 2730 | 2730 | 2730 | 2882 |
| 327 | 20230612 | 133300 | 1765534425 | 2730 | 2730 | 2730 | 2730 | 516 |
| 328 | 20230612 | 133200 | 1764125745 | 2730 | 2730 | 2730 | 2725 | 471 |
| 329 | 20230612 | 133100 | 1762841985 | 2730 | 2725 | 2730 | 2725 | 221 |
| 330 | 20230612 | 133000 | 1762238710 | 2730 | 2730 | 2730 | 2730 | 58 |
| 331 | 20230612 | 132900 | 1762080370 | 2720 | 2730 | 2730 | 2720 | 5743 |
| 332 | 20230612 | 132800 | 1746449645 | 2730 | 2740 | 2745 | 2725 | 2494 |
| 333 | 20230612 | 132700 | 1739640870 | 2740 | 2740 | 2740 | 2720 | 5366 |
| 334 | 20230612 | 132600 | 1725011845 | 2740 | 2740 | 2750 | 2725 | 3094 |
| 335 | 20230612 | 132500 | 1716552465 | 2730 | 2745 | 2750 | 2730 | 1517 |
| 336 | 20230612 | 132400 | 1712401595 | 2745 | 2750 | 2750 | 2740 | 7275 |
| 337 | 20230612 | 132300 | 1692438490 | 2750 | 2755 | 2770 | 2750 | 2131 |
| 338 | 20230612 | 132200 | 1686553260 | 2755 | 2775 | 2775 | 2755 | 4753 |
| 339 | 20230612 | 132100 | 1673426965 | 2775 | 2760 | 2790 | 2750 | 22212 |
| 340 | 20230612 | 132000 | 1611820910 | 2755 | 2745 | 2785 | 2745 | 43557 |
| 341 | 20230612 | 131900 | 1491297320 | 2745 | 2735 | 2745 | 2735 | 22732 |
| 342 | 20230612 | 131800 | 1429026000 | 2735 | 2735 | 2735 | 2735 | 81 |
| 343 | 20230612 | 131700 | 1428804465 | 2725 | 2725 | 2725 | 2725 | 56 |
| 344 | 20230612 | 131600 | 1428651865 | 2735 | 2735 | 2735 | 2735 | 11 |
| 345 | 20230612 | 131500 | 1428621780 | 2735 | 2725 | 2735 | 2725 | 586 |
| 346 | 20230612 | 131400 | 1427020045 | 2730 | 2735 | 2735 | 2730 | 1646 |
| 347 | 20230612 | 131300 | 1422519985 | 2735 | 2730 | 2735 | 2730 | 1840 |
| 348 | 20230612 | 131200 | 1417492785 | 2730 | 2730 | 2730 | 2730 | 1 |
| 349 | 20230612 | 131100 | 1417490055 | 2730 | 2730 | 2730 | 2730 | 8 |
| 350 | 20230612 | 131000 | 1417468215 | 2730 | 2725 | 2730 | 2725 | 146 |
| 351 | 20230612 | 130900 | 1417070110 | 2730 | 2735 | 2735 | 2730 | 6 |
| 352 | 20230612 | 130800 | 1417053725 | 2725 | 2730 | 2730 | 2725 | 327 |
| 353 | 20230612 | 130700 | 1416161840 | 2730 | 2730 | 2730 | 2730 | 691 |
| 354 | 20230612 | 130600 | 1414275410 | 2730 | 2730 | 2730 | 2730 | 104 |
| 355 | 20230612 | 130500 | 1413991490 | 2730 | 2730 | 2730 | 2730 | 133 |
| 356 | 20230612 | 130400 | 1413628400 | 2730 | 2730 | 2730 | 2730 | 1633 |
| 357 | 20230612 | 130300 | 1409170310 | 2730 | 2735 | 2735 | 2730 | 330 |
| 358 | 20230612 | 130200 | 1408269275 | 2735 | 2735 | 2735 | 2735 | 1 |
| 359 | 20230612 | 130100 | 1408266540 | 2730 | 2730 | 2730 | 2730 | 400 |
| 360 | 20230612 | 130000 | 1407174540 | 2735 | 2735 | 2735 | 2730 | 1311 |
| 361 | 20230612 | 125900 | 1403592400 | 2735 | 2730 | 2735 | 2725 | 1768 |
| 362 | 20230612 | 125800 | 1398764990 | 2735 | 2730 | 2735 | 2730 | 80 |
| 363 | 20230612 | 125700 | 1398546195 | 2735 | 2735 | 2735 | 2735 | 569 |
| 364 | 20230612 | 125600 | 1396989980 | 2735 | 2735 | 2735 | 2735 | 996 |
| 365 | 20230612 | 125500 | 1394265920 | 2740 | 2740 | 2740 | 2740 | 0 |
| 366 | 20230612 | 125400 | 1394265920 | 2740 | 2740 | 2740 | 2740 | 620 |
| 367 | 20230612 | 125300 | 1392567120 | 2740 | 2730 | 2740 | 2730 | 982 |
| 368 | 20230612 | 125200 | 1389878940 | 2730 | 2730 | 2730 | 2730 | 10 |
| 369 | 20230612 | 125100 | 1389851640 | 2730 | 2730 | 2730 | 2730 | 0 |
| 370 | 20230612 | 125000 | 1389851640 | 2730 | 2735 | 2735 | 2730 | 108 |
| 371 | 20230612 | 124900 | 1389556300 | 2730 | 2735 | 2735 | 2730 | 2216 |
| 372 | 20230612 | 124800 | 1383495565 | 2735 | 2730 | 2735 | 2730 | 1850 |
| 373 | 20230612 | 124700 | 1378435885 | 2730 | 2730 | 2730 | 2730 | 45 |
| 374 | 20230612 | 124600 | 1378313035 | 2730 | 2730 | 2730 | 2730 | 15 |
| 375 | 20230612 | 124500 | 1378272085 | 2730 | 2730 | 2730 | 2730 | 357 |
| 376 | 20230612 | 124400 | 1377297475 | 2730 | 2730 | 2730 | 2730 | 1 |
| 377 | 20230612 | 124300 | 1377294745 | 2730 | 2735 | 2735 | 2730 | 1045 |
| 378 | 20230612 | 124200 | 1374441160 | 2730 | 2730 | 2730 | 2730 | 1486 |
| 379 | 20230612 | 124100 | 1370384380 | 2730 | 2730 | 2730 | 2730 | 18 |
| 380 | 20230612 | 124000 | 1370335240 | 2725 | 2725 | 2725 | 2725 | 0 |
| 381 | 20230612 | 123900 | 1370335240 | 2725 | 2725 | 2725 | 2725 | 1600 |
| 382 | 20230612 | 123800 | 1365975240 | 2725 | 2725 | 2725 | 2725 | 1067 |
| 383 | 20230612 | 123700 | 1363067665 | 2725 | 2730 | 2730 | 2725 | 521 |
| 384 | 20230612 | 123600 | 1361647835 | 2730 | 2730 | 2730 | 2730 | 5 |
| 385 | 20230612 | 123500 | 1361634185 | 2730 | 2730 | 2730 | 2730 | 93 |
| 386 | 20230612 | 123400 | 1361380295 | 2730 | 2730 | 2730 | 2730 | 765 |
| 387 | 20230612 | 123300 | 1359291845 | 2725 | 2725 | 2725 | 2725 | 1138 |
| 388 | 20230612 | 123200 | 1356190795 | 2725 | 2725 | 2725 | 2725 | 1110 |
| 389 | 20230612 | 123100 | 1353166045 | 2725 | 2725 | 2725 | 2725 | 1 |
| 390 | 20230612 | 123000 | 1353163320 | 2725 | 2725 | 2725 | 2725 | 937 |
| 391 | 20230612 | 122900 | 1350609995 | 2725 | 2725 | 2725 | 2725 | 40 |
| 392 | 20230612 | 122800 | 1350500995 | 2725 | 2725 | 2730 | 2725 | 127 |
| 393 | 20230612 | 122700 | 1350154905 | 2730 | 2730 | 2730 | 2730 | 260 |
| 394 | 20230612 | 122600 | 1349445105 | 2730 | 2720 | 2730 | 2720 | 771 |
| 395 | 20230612 | 122500 | 1347347030 | 2720 | 2725 | 2725 | 2720 | 5054 |
| 396 | 20230612 | 122400 | 1333593480 | 2725 | 2725 | 2725 | 2725 | 101 |
| 397 | 20230612 | 122300 | 1333318255 | 2725 | 2725 | 2725 | 2725 | 150 |
| 398 | 20230612 | 122200 | 1332909505 | 2725 | 2725 | 2725 | 2725 | 511 |
| 399 | 20230612 | 122100 | 1331517030 | 2725 | 2725 | 2725 | 2725 | 109 |
| 400 | 20230612 | 122000 | 1331220005 | 2725 | 2725 | 2725 | 2725 | 13 |
| 401 | 20230612 | 121900 | 1331184580 | 2730 | 2730 | 2730 | 2730 | 36 |
| 402 | 20230612 | 121800 | 1331086300 | 2725 | 2725 | 2725 | 2725 | 0 |
| 403 | 20230612 | 121700 | 1331086300 | 2725 | 2725 | 2725 | 2725 | 105 |
| 404 | 20230612 | 121600 | 1330800175 | 2720 | 2720 | 2720 | 2720 | 0 |
| 405 | 20230612 | 121500 | 1330800175 | 2720 | 2720 | 2720 | 2720 | 0 |
| 406 | 20230612 | 121400 | 1330800175 | 2720 | 2720 | 2720 | 2720 | 42 |
| 407 | 20230612 | 121300 | 1330685935 | 2720 | 2720 | 2720 | 2720 | 47 |
| 408 | 20230612 | 121200 | 1330558095 | 2720 | 2720 | 2720 | 2720 | 103 |
| 409 | 20230612 | 121100 | 1330277935 | 2720 | 2725 | 2725 | 2720 | 1066 |
| 410 | 20230612 | 121000 | 1327378360 | 2725 | 2720 | 2725 | 2720 | 17 |
| 411 | 20230612 | 120900 | 1327332040 | 2720 | 2725 | 2725 | 2720 | 809 |
| 412 | 20230612 | 120800 | 1325127565 | 2725 | 2720 | 2725 | 2720 | 2801 |
| 413 | 20230612 | 120700 | 1317499845 | 2720 | 2720 | 2725 | 2720 | 169 |
| 414 | 20230612 | 120600 | 1317040160 | 2715 | 2720 | 2720 | 2715 | 5 |
| 415 | 20230612 | 120500 | 1317026575 | 2720 | 2725 | 2725 | 2720 | 71 |
| 416 | 20230612 | 120400 | 1316833450 | 2725 | 2715 | 2725 | 2715 | 2 |
| 417 | 20230612 | 120300 | 1316828010 | 2715 | 2715 | 2715 | 2715 | 518 |
| 418 | 20230612 | 120200 | 1315421640 | 2715 | 2720 | 2720 | 2715 | 820 |
| 419 | 20230612 | 120100 | 1313191255 | 2720 | 2720 | 2720 | 2720 | 176 |
| 420 | 20230612 | 120000 | 1312712535 | 2715 | 2715 | 2715 | 2715 | 800 |
| 421 | 20230612 | 115900 | 1310540535 | 2720 | 2720 | 2720 | 2720 | 541 |
| 422 | 20230612 | 115800 | 1309069015 | 2720 | 2720 | 2720 | 2720 | 3 |
| 423 | 20230612 | 115700 | 1309060855 | 2720 | 2715 | 2720 | 2715 | 6 |
| 424 | 20230612 | 115600 | 1309044540 | 2715 | 2715 | 2715 | 2715 | 138 |
| 425 | 20230612 | 115500 | 1308669870 | 2715 | 2715 | 2715 | 2715 | 5 |
| 426 | 20230612 | 115400 | 1308656295 | 2715 | 2715 | 2715 | 2715 | 0 |
| 427 | 20230612 | 115300 | 1308656295 | 2715 | 2715 | 2715 | 2715 | 10 |
| 428 | 20230612 | 115200 | 1308629145 | 2715 | 2715 | 2715 | 2715 | 857 |
| 429 | 20230612 | 115100 | 1306302390 | 2715 | 2715 | 2715 | 2715 | 1000 |
| 430 | 20230612 | 115000 | 1303587390 | 2715 | 2715 | 2715 | 2715 | 0 |
| 431 | 20230612 | 114900 | 1303587390 | 2715 | 2720 | 2720 | 2715 | 1447 |
| 432 | 20230612 | 114800 | 1299658780 | 2720 | 2715 | 2720 | 2715 | 196 |
| 433 | 20230612 | 114700 | 1299126415 | 2715 | 2715 | 2715 | 2715 | 50 |
| 434 | 20230612 | 114600 | 1298990665 | 2715 | 2720 | 2720 | 2715 | 745 |
| 435 | 20230612 | 114500 | 1296967980 | 2720 | 2720 | 2720 | 2720 | 10 |
| 436 | 20230612 | 114400 | 1296940780 | 2720 | 2720 | 2720 | 2715 | 132 |
| 437 | 20230612 | 114300 | 1296581745 | 2715 | 2720 | 2720 | 2715 | 2437 |
| 438 | 20230612 | 114200 | 1289965140 | 2720 | 2720 | 2720 | 2720 | 0 |
| 439 | 20230612 | 114100 | 1289965140 | 2720 | 2725 | 2725 | 2720 | 17 |
| 440 | 20230612 | 114000 | 1289918895 | 2715 | 2720 | 2720 | 2715 | 1310 |
| 441 | 20230612 | 113900 | 1286357440 | 2720 | 2720 | 2720 | 2720 | 61 |
| 442 | 20230612 | 113800 | 1286191520 | 2730 | 2730 | 2730 | 2730 | 0 |
| 443 | 20230612 | 113700 | 1286191520 | 2730 | 2725 | 2730 | 2725 | 2544 |
| 444 | 20230612 | 113600 | 1279258430 | 2725 | 2725 | 2725 | 2725 | 2518 |
| 445 | 20230612 | 113500 | 1272396880 | 2725 | 2720 | 2725 | 2715 | 295 |
| 446 | 20230612 | 113400 | 1271595175 | 2720 | 2720 | 2720 | 2720 | 4 |
| 447 | 20230612 | 113300 | 1271584295 | 2720 | 2720 | 2725 | 2720 | 213 |
| 448 | 20230612 | 113200 | 1271004735 | 2720 | 2720 | 2720 | 2720 | 196 |
| 449 | 20230612 | 113100 | 1270471615 | 2720 | 2720 | 2720 | 2720 | 519 |
| 450 | 20230612 | 113000 | 1269059935 | 2720 | 2725 | 2725 | 2720 | 4039 |
| 451 | 20230612 | 112900 | 1258063930 | 2725 | 2720 | 2725 | 2720 | 319 |
| 452 | 20230612 | 112800 | 1257195265 | 2720 | 2710 | 2720 | 2710 | 42 |
| 453 | 20230612 | 112700 | 1257081035 | 2710 | 2725 | 2725 | 2710 | 62 |
| 454 | 20230612 | 112600 | 1256912265 | 2710 | 2720 | 2725 | 2710 | 250 |
| 455 | 20230612 | 112500 | 1256233385 | 2720 | 2720 | 2720 | 2715 | 3243 |
| 456 | 20230612 | 112400 | 1247425750 | 2720 | 2720 | 2720 | 2720 | 1129 |
| 457 | 20230612 | 112300 | 1244354870 | 2720 | 2720 | 2720 | 2715 | 458 |
| 458 | 20230612 | 112200 | 1243110870 | 2720 | 2715 | 2720 | 2715 | 799 |
| 459 | 20230612 | 112100 | 1240938265 | 2715 | 2710 | 2715 | 2705 | 1760 |
| 460 | 20230612 | 112000 | 1236167490 | 2710 | 2715 | 2715 | 2710 | 1549 |
| 461 | 20230612 | 111900 | 1231969180 | 2715 | 2720 | 2720 | 2710 | 138 |
| 462 | 20230612 | 111800 | 1231594145 | 2710 | 2710 | 2715 | 2710 | 11089 |
| 463 | 20230612 | 111700 | 1201541955 | 2705 | 2735 | 2735 | 2705 | 8991 |
| 464 | 20230612 | 111600 | 1177124370 | 2735 | 2750 | 2765 | 2725 | 23261 |
| 465 | 20230612 | 111500 | 1113237770 | 2765 | 2785 | 2825 | 2750 | 45006 |
| 466 | 20230612 | 111400 | 987758985 | 2770 | 2795 | 2800 | 2740 | 24025 |
| 467 | 20230612 | 111300 | 921302115 | 2775 | 2695 | 2800 | 2695 | 121501 |
| 468 | 20230612 | 111200 | 586345140 | 2695 | 2695 | 2695 | 2695 | 85 |
| 469 | 20230612 | 111100 | 586116065 | 2695 | 2695 | 2695 | 2690 | 22 |
| 470 | 20230612 | 111000 | 586056780 | 2695 | 2695 | 2695 | 2695 | 20 |
| 471 | 20230612 | 110900 | 586002880 | 2695 | 2695 | 2695 | 2695 | 61 |
| 472 | 20230612 | 110800 | 585838485 | 2695 | 2695 | 2695 | 2695 | 400 |
| 473 | 20230612 | 110700 | 584760485 | 2700 | 2695 | 2700 | 2695 | 238 |
| 474 | 20230612 | 110600 | 584119070 | 2695 | 2695 | 2695 | 2695 | 2220 |
| 475 | 20230612 | 110500 | 578136170 | 2695 | 2690 | 2695 | 2690 | 11540 |
| 476 | 20230612 | 110400 | 547093560 | 2690 | 2690 | 2690 | 2690 | 259 |
| 477 | 20230612 | 110300 | 546396850 | 2690 | 2695 | 2695 | 2690 | 201 |
| 478 | 20230612 | 110200 | 545855905 | 2690 | 2695 | 2695 | 2690 | 483 |
| 479 | 20230612 | 110100 | 544555370 | 2695 | 2695 | 2695 | 2695 | 3026 |
| 480 | 20230612 | 110000 | 536400300 | 2695 | 2700 | 2700 | 2695 | 1862 |
| 481 | 20230612 | 105900 | 531372920 | 2705 | 2705 | 2705 | 2705 | 700 |
| 482 | 20230612 | 105800 | 529479420 | 2705 | 2705 | 2705 | 2705 | 350 |
| 483 | 20230612 | 105700 | 528532670 | 2705 | 2705 | 2705 | 2705 | 100 |
| 484 | 20230612 | 105600 | 528262170 | 2705 | 2705 | 2705 | 2705 | 35 |
| 485 | 20230612 | 105500 | 528167495 | 2705 | 2705 | 2705 | 2705 | 730 |
| 486 | 20230612 | 105400 | 526192845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 487 | 20230612 | 105300 | 526192845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 488 | 20230612 | 105200 | 526192845 | 2705 | 2705 | 2705 | 2705 | 281 |
| 489 | 20230612 | 105100 | 525432740 | 2705 | 2705 | 2705 | 2705 | 110 |
| 490 | 20230612 | 105000 | 525135190 | 2700 | 2700 | 2700 | 2700 | 146 |
| 491 | 20230612 | 104900 | 524740990 | 2700 | 2710 | 2710 | 2700 | 1162 |
| 492 | 20230612 | 104800 | 521603580 | 2710 | 2710 | 2710 | 2710 | 501 |
| 493 | 20230612 | 104700 | 520245870 | 2710 | 2710 | 2710 | 2710 | 20 |
| 494 | 20230612 | 104600 | 520191670 | 2705 | 2705 | 2705 | 2705 | 91 |
| 495 | 20230612 | 104500 | 519945515 | 2710 | 2710 | 2710 | 2710 | 1 |
| 496 | 20230612 | 104400 | 519942805 | 2700 | 2705 | 2705 | 2700 | 1400 |
| 497 | 20230612 | 104300 | 516157240 | 2705 | 2705 | 2705 | 2700 | 311 |
| 498 | 20230612 | 104200 | 515316015 | 2705 | 2705 | 2705 | 2705 | 0 |
| 499 | 20230612 | 104100 | 515316015 | 2705 | 2705 | 2705 | 2705 | 215 |
| 500 | 20230612 | 104000 | 514734440 | 2705 | 2700 | 2705 | 2700 | 24 |
| 501 | 20230612 | 103900 | 514669550 | 2700 | 2715 | 2715 | 2700 | 2540 |
| 502 | 20230612 | 103800 | 507791205 | 2720 | 2720 | 2720 | 2720 | 0 |
| 503 | 20230612 | 103700 | 507791205 | 2720 | 2715 | 2720 | 2715 | 697 |
| 504 | 20230612 | 103600 | 505898645 | 2715 | 2715 | 2715 | 2715 | 146 |
| 505 | 20230612 | 103500 | 505502255 | 2720 | 2715 | 2720 | 2715 | 36 |
| 506 | 20230612 | 103400 | 505404465 | 2715 | 2715 | 2715 | 2715 | 60 |
| 507 | 20230612 | 103300 | 505241565 | 2720 | 2720 | 2720 | 2720 | 390 |
| 508 | 20230612 | 103200 | 504180765 | 2720 | 2720 | 2720 | 2720 | 11 |
| 509 | 20230612 | 103100 | 504150845 | 2720 | 2715 | 2720 | 2715 | 517 |
| 510 | 20230612 | 103000 | 502745205 | 2715 | 2705 | 2715 | 2705 | 2213 |
| 511 | 20230612 | 102900 | 496737510 | 2710 | 2710 | 2710 | 2710 | 8 |
| 512 | 20230612 | 102800 | 496715830 | 2725 | 2700 | 2725 | 2700 | 1311 |
| 513 | 20230612 | 102700 | 493157630 | 2700 | 2700 | 2700 | 2700 | 4378 |
| 514 | 20230612 | 102600 | 481337030 | 2700 | 2710 | 2710 | 2700 | 7354 |
| 515 | 20230612 | 102500 | 461469510 | 2710 | 2710 | 2710 | 2710 | 134 |
| 516 | 20230612 | 102400 | 461106370 | 2715 | 2720 | 2720 | 2715 | 87 |
| 517 | 20230612 | 102300 | 460870090 | 2720 | 2710 | 2720 | 2710 | 793 |
| 518 | 20230612 | 102200 | 458715760 | 2720 | 2720 | 2720 | 2720 | 20 |
| 519 | 20230612 | 102100 | 458661360 | 2720 | 2720 | 2720 | 2720 | 370 |
| 520 | 20230612 | 102000 | 457654960 | 2720 | 2720 | 2720 | 2720 | 898 |
| 521 | 20230612 | 101900 | 455212400 | 2705 | 2715 | 2715 | 2705 | 1262 |
| 522 | 20230612 | 101800 | 451795170 | 2720 | 2720 | 2720 | 2720 | 82 |
| 523 | 20230612 | 101700 | 451572130 | 2720 | 2720 | 2720 | 2720 | 5 |
| 524 | 20230612 | 101600 | 451558530 | 2720 | 2720 | 2720 | 2715 | 660 |
| 525 | 20230612 | 101500 | 449763430 | 2715 | 2715 | 2715 | 2705 | 150 |
| 526 | 20230612 | 101400 | 449356550 | 2710 | 2710 | 2710 | 2710 | 500 |
| 527 | 20230612 | 101300 | 448001550 | 2705 | 2705 | 2720 | 2705 | 4000 |
| 528 | 20230612 | 101200 | 437171830 | 2705 | 2720 | 2720 | 2705 | 3010 |
| 529 | 20230612 | 101100 | 429016265 | 2720 | 2720 | 2720 | 2720 | 6102 |
| 530 | 20230612 | 101000 | 412418825 | 2725 | 2725 | 2725 | 2725 | 2956 |
| 531 | 20230612 | 100900 | 404363725 | 2725 | 2730 | 2730 | 2725 | 3246 |
| 532 | 20230612 | 100800 | 395506330 | 2735 | 2735 | 2735 | 2730 | 781 |
| 533 | 20230612 | 100700 | 393372795 | 2730 | 2730 | 2730 | 2730 | 536 |
| 534 | 20230612 | 100600 | 391909515 | 2730 | 2730 | 2730 | 2730 | 1236 |
| 535 | 20230612 | 100500 | 388535235 | 2730 | 2730 | 2730 | 2730 | 205 |
| 536 | 20230612 | 100400 | 387975585 | 2730 | 2730 | 2730 | 2730 | 571 |
| 537 | 20230612 | 100300 | 386416755 | 2730 | 2730 | 2730 | 2730 | 45 |
| 538 | 20230612 | 100200 | 386293905 | 2725 | 2730 | 2730 | 2725 | 47 |
| 539 | 20230612 | 100100 | 386165605 | 2730 | 2730 | 2730 | 2725 | 639 |
| 540 | 20230612 | 100000 | 384423635 | 2730 | 2730 | 2735 | 2725 | 1046 |
| 541 | 20230612 | 095900 | 381567910 | 2730 | 2730 | 2730 | 2730 | 165 |
| 542 | 20230612 | 095800 | 381117460 | 2730 | 2730 | 2735 | 2730 | 1615 |
| 543 | 20230612 | 095700 | 376708000 | 2735 | 2735 | 2735 | 2730 | 2083 |
| 544 | 20230612 | 095600 | 371020345 | 2735 | 2735 | 2740 | 2735 | 8460 |
| 545 | 20230612 | 095500 | 347879730 | 2735 | 2735 | 2735 | 2735 | 3566 |
| 546 | 20230612 | 095400 | 338126720 | 2735 | 2730 | 2735 | 2730 | 1594 |
| 547 | 20230612 | 095300 | 333768630 | 2730 | 2735 | 2735 | 2730 | 1624 |
| 548 | 20230612 | 095200 | 329328595 | 2730 | 2725 | 2735 | 2725 | 5602 |
| 549 | 20230612 | 095100 | 314041395 | 2720 | 2720 | 2720 | 2720 | 3813 |
| 550 | 20230612 | 095000 | 303670035 | 2715 | 2710 | 2715 | 2705 | 2612 |
| 551 | 20230612 | 094900 | 296584270 | 2705 | 2705 | 2710 | 2705 | 200 |
| 552 | 20230612 | 094800 | 296043265 | 2705 | 2700 | 2705 | 2700 | 772 |
| 553 | 20230612 | 094700 | 293958005 | 2700 | 2705 | 2705 | 2700 | 200 |
| 554 | 20230612 | 094600 | 293418000 | 2700 | 2700 | 2700 | 2700 | 2210 |
| 555 | 20230612 | 094500 | 287451000 | 2700 | 2715 | 2720 | 2700 | 2006 |
| 556 | 20230612 | 094400 | 282016130 | 2715 | 2720 | 2720 | 2715 | 231 |
| 557 | 20230612 | 094300 | 281388960 | 2715 | 2705 | 2715 | 2705 | 4291 |
| 558 | 20230612 | 094200 | 269758725 | 2705 | 2700 | 2705 | 2700 | 1726 |
| 559 | 20230612 | 094100 | 265093120 | 2705 | 2705 | 2705 | 2705 | 2 |
| 560 | 20230612 | 094000 | 265087710 | 2705 | 2700 | 2705 | 2695 | 2421 |
| 561 | 20230612 | 093900 | 258562350 | 2700 | 2695 | 2700 | 2695 | 1772 |
| 562 | 20230612 | 093800 | 253778700 | 2700 | 2700 | 2700 | 2695 | 260 |
| 563 | 20230612 | 093700 | 253077565 | 2695 | 2695 | 2700 | 2695 | 238 |
| 564 | 20230612 | 093600 | 252436150 | 2700 | 2700 | 2700 | 2695 | 4849 |
| 565 | 20230612 | 093500 | 239344655 | 2700 | 2700 | 2700 | 2700 | 6 |
| 566 | 20230612 | 093400 | 239328455 | 2700 | 2695 | 2700 | 2680 | 1127 |
| 567 | 20230612 | 093300 | 236291335 | 2695 | 2690 | 2695 | 2675 | 102 |
| 568 | 20230612 | 093200 | 236018185 | 2695 | 2690 | 2695 | 2690 | 276 |
| 569 | 20230612 | 093100 | 235274980 | 2690 | 2690 | 2690 | 2690 | 63 |
| 570 | 20230612 | 093000 | 235105510 | 2695 | 2700 | 2700 | 2690 | 4503 |
| 571 | 20230612 | 092900 | 222981700 | 2700 | 2700 | 2710 | 2690 | 4858 |
| 572 | 20230612 | 092800 | 209870460 | 2700 | 2700 | 2700 | 2700 | 5 |
| 573 | 20230612 | 092700 | 209856960 | 2695 | 2680 | 2695 | 2675 | 3556 |
| 574 | 20230612 | 092600 | 200291850 | 2680 | 2680 | 2680 | 2670 | 597 |
| 575 | 20230612 | 092500 | 198694350 | 2680 | 2680 | 2680 | 2680 | 3 |
| 576 | 20230612 | 092400 | 198686310 | 2680 | 2680 | 2680 | 2675 | 731 |
| 577 | 20230612 | 092300 | 196729525 | 2680 | 2690 | 2690 | 2680 | 316 |
| 578 | 20230612 | 092200 | 195882635 | 2690 | 2690 | 2690 | 2685 | 518 |
| 579 | 20230612 | 092100 | 194490870 | 2690 | 2690 | 2690 | 2690 | 106 |
| 580 | 20230612 | 092000 | 194205730 | 2690 | 2690 | 2690 | 2690 | 360 |
| 581 | 20230612 | 091900 | 193237330 | 2690 | 2690 | 2690 | 2670 | 581 |
| 582 | 20230612 | 091800 | 191676480 | 2690 | 2690 | 2690 | 2690 | 43 |
| 583 | 20230612 | 091700 | 191560810 | 2690 | 2675 | 2690 | 2675 | 173 |
| 584 | 20230612 | 091600 | 191096610 | 2675 | 2665 | 2675 | 2660 | 3046 |
| 585 | 20230612 | 091500 | 182986580 | 2660 | 2675 | 2675 | 2660 | 1501 |
| 586 | 20230612 | 091400 | 178993895 | 2660 | 2665 | 2665 | 2660 | 3470 |
| 587 | 20230612 | 091300 | 169763180 | 2660 | 2675 | 2675 | 2660 | 3441 |
| 588 | 20230612 | 091200 | 160601585 | 2690 | 2690 | 2690 | 2680 | 69 |
| 589 | 20230612 | 091100 | 160416505 | 2680 | 2680 | 2690 | 2665 | 1171 |
| 590 | 20230612 | 091000 | 157289255 | 2675 | 2695 | 2695 | 2675 | 602 |
| 591 | 20230612 | 090900 | 155677060 | 2700 | 2700 | 2700 | 2700 | 379 |
| 592 | 20230612 | 090800 | 154653760 | 2710 | 2665 | 2710 | 2665 | 10203 |
| 593 | 20230612 | 090700 | 127321365 | 2665 | 2655 | 2670 | 2650 | 2273 |
| 594 | 20230612 | 090600 | 121274290 | 2650 | 2670 | 2670 | 2650 | 20145 |
| 595 | 20230612 | 090500 | 67744490 | 2675 | 2670 | 2675 | 2670 | 149 |
| 596 | 20230612 | 090400 | 67346265 | 2670 | 2680 | 2680 | 2670 | 3255 |
| 597 | 20230612 | 090300 | 58642845 | 2680 | 2710 | 2710 | 2680 | 4992 |
| 598 | 20230612 | 090200 | 45221165 | 2720 | 2695 | 2720 | 2695 | 1036 |
| 599 | 20230612 | 090100 | 42403400 | 2720 | 2715 | 2720 | 2675 | 4286 |
| 600 | 20230612 | 090000 | 30840230 | 2690 | 2680 | 2690 | 2680 | 11492 |