29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 10647 |
| 3 | 20230613 | 185600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 4 | 20230613 | 185500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 5 | 20230613 | 185400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 6 | 20230613 | 185300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 7 | 20230613 | 185200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 8 | 20230613 | 185100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 9 | 20230613 | 185000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 10 | 20230613 | 184900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 11 | 20230613 | 184800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 12 | 20230613 | 184700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 13 | 20230613 | 184600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 14 | 20230613 | 184500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 15 | 20230613 | 184400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 16 | 20230613 | 184300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 17 | 20230613 | 184200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 18 | 20230613 | 184100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 19 | 20230613 | 184000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 20 | 20230613 | 183900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 21 | 20230613 | 183800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 22 | 20230613 | 183700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 23 | 20230613 | 183600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 24 | 20230613 | 183500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 25 | 20230613 | 183400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 26 | 20230613 | 183300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 27 | 20230613 | 183200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 28 | 20230613 | 183100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 29 | 20230613 | 183000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 30 | 20230613 | 182900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 31 | 20230613 | 182800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 32 | 20230613 | 182700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 10647 |
| 33 | 20230613 | 182600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 34 | 20230613 | 182500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 35 | 20230613 | 182400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 36 | 20230613 | 182300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 37 | 20230613 | 182200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 38 | 20230613 | 182100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 39 | 20230613 | 182000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 40 | 20230613 | 181900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 41 | 20230613 | 181800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 42 | 20230613 | 181700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 43 | 20230613 | 181600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 44 | 20230613 | 181500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 45 | 20230613 | 181400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 46 | 20230613 | 181300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 47 | 20230613 | 181200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 48 | 20230613 | 181100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 49 | 20230613 | 181000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 50 | 20230613 | 180900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 51 | 20230613 | 180800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 52 | 20230613 | 180700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 53 | 20230613 | 180600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 54 | 20230613 | 180500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 55 | 20230613 | 180400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 56 | 20230613 | 180300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 57 | 20230613 | 180200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 58 | 20230613 | 180100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 59 | 20230613 | 180000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 60 | 20230613 | 175900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 61 | 20230613 | 175800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 62 | 20230613 | 175700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 10647 |
| 63 | 20230613 | 175600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 64 | 20230613 | 175500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 65 | 20230613 | 175400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 66 | 20230613 | 175300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 67 | 20230613 | 175200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 68 | 20230613 | 175100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 69 | 20230613 | 175000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 70 | 20230613 | 174900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 71 | 20230613 | 174800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 72 | 20230613 | 174700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 73 | 20230613 | 174600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 74 | 20230613 | 174500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 75 | 20230613 | 174400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 76 | 20230613 | 174300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 77 | 20230613 | 174200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 78 | 20230613 | 174100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 79 | 20230613 | 174000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 80 | 20230613 | 173900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 81 | 20230613 | 173800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 82 | 20230613 | 173700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 83 | 20230613 | 173600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 84 | 20230613 | 173500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 85 | 20230613 | 173400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 86 | 20230613 | 173300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 87 | 20230613 | 173200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 88 | 20230613 | 173100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 89 | 20230613 | 173000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 90 | 20230613 | 172900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 91 | 20230613 | 172800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 92 | 20230613 | 172700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 10647 |
| 93 | 20230613 | 172600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 94 | 20230613 | 172500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 95 | 20230613 | 172400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 96 | 20230613 | 172300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 97 | 20230613 | 172200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 98 | 20230613 | 172100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 99 | 20230613 | 172000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 100 | 20230613 | 171900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 101 | 20230613 | 171800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 102 | 20230613 | 171700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 103 | 20230613 | 171600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 104 | 20230613 | 171500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 105 | 20230613 | 171400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 106 | 20230613 | 171300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 107 | 20230613 | 171200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 108 | 20230613 | 171100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 109 | 20230613 | 171000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 110 | 20230613 | 170900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 111 | 20230613 | 170800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 112 | 20230613 | 170700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 113 | 20230613 | 170600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 114 | 20230613 | 170500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 115 | 20230613 | 170400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 116 | 20230613 | 170300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 117 | 20230613 | 170200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 118 | 20230613 | 170100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 119 | 20230613 | 170000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 120 | 20230613 | 165900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 121 | 20230613 | 165800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 122 | 20230613 | 165700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 10647 |
| 123 | 20230613 | 165600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 124 | 20230613 | 165500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 125 | 20230613 | 165400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 126 | 20230613 | 165300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 127 | 20230613 | 165200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 128 | 20230613 | 165100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 129 | 20230613 | 165000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 130 | 20230613 | 164900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 131 | 20230613 | 164800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 132 | 20230613 | 164700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 133 | 20230613 | 164600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 134 | 20230613 | 164500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 135 | 20230613 | 164400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 136 | 20230613 | 164300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 137 | 20230613 | 164200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 138 | 20230613 | 164100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 139 | 20230613 | 164000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 140 | 20230613 | 163900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 141 | 20230613 | 163800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 142 | 20230613 | 163700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 143 | 20230613 | 163600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 144 | 20230613 | 163500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 145 | 20230613 | 163400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 146 | 20230613 | 163300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 147 | 20230613 | 163200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 148 | 20230613 | 163100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 149 | 20230613 | 163000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 150 | 20230613 | 162900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 151 | 20230613 | 162800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 152 | 20230613 | 162700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 10647 |
| 153 | 20230613 | 162600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 154 | 20230613 | 162500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 155 | 20230613 | 162400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 156 | 20230613 | 162300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 157 | 20230613 | 162200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 158 | 20230613 | 162100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 159 | 20230613 | 162000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 160 | 20230613 | 161900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 161 | 20230613 | 161800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 162 | 20230613 | 161700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 163 | 20230613 | 161600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 164 | 20230613 | 161500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 165 | 20230613 | 161400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 166 | 20230613 | 161300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 167 | 20230613 | 161200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 168 | 20230613 | 161100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 169 | 20230613 | 161000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 170 | 20230613 | 160900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 171 | 20230613 | 160800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 172 | 20230613 | 160700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 173 | 20230613 | 160600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 174 | 20230613 | 160500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 175 | 20230613 | 160400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 176 | 20230613 | 160300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 177 | 20230613 | 160200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 178 | 20230613 | 160100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 179 | 20230613 | 160000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 180 | 20230613 | 155900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 181 | 20230613 | 155800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 182 | 20230613 | 155700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 10647 |
| 183 | 20230613 | 155600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 184 | 20230613 | 155500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 185 | 20230613 | 155400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 186 | 20230613 | 155300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 187 | 20230613 | 155200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 188 | 20230613 | 155100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 189 | 20230613 | 155000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 190 | 20230613 | 154900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 191 | 20230613 | 154800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 192 | 20230613 | 154700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 193 | 20230613 | 154600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 194 | 20230613 | 154500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 195 | 20230613 | 154400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 196 | 20230613 | 154300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 197 | 20230613 | 154200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 198 | 20230613 | 154100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 199 | 20230613 | 154000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 200 | 20230613 | 153900 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 201 | 20230613 | 153800 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 202 | 20230613 | 153700 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 203 | 20230613 | 153600 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 204 | 20230613 | 153500 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 205 | 20230613 | 153400 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 206 | 20230613 | 153300 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 207 | 20230613 | 153200 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 208 | 20230613 | 153100 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 0 |
| 209 | 20230613 | 153000 | 1827751325 | 2480 | 2480 | 2480 | 2480 | 10647 |
| 210 | 20230613 | 152900 | 1801346765 | 2480 | 2480 | 2480 | 2480 | 0 |
| 211 | 20230613 | 152800 | 1801346765 | 2480 | 2480 | 2480 | 2480 | 0 |
| 212 | 20230613 | 152700 | 1801346765 | 2480 | 2480 | 2480 | 2480 | 0 |
| 213 | 20230613 | 152600 | 1801346765 | 2480 | 2480 | 2480 | 2480 | 0 |
| 214 | 20230613 | 152500 | 1801346765 | 2480 | 2480 | 2480 | 2480 | 0 |
| 215 | 20230613 | 152400 | 1801346765 | 2480 | 2480 | 2480 | 2480 | 0 |
| 216 | 20230613 | 152300 | 1801346765 | 2480 | 2480 | 2480 | 2480 | 0 |
| 217 | 20230613 | 152200 | 1801346765 | 2480 | 2480 | 2480 | 2480 | 0 |
| 218 | 20230613 | 152100 | 1801346765 | 2480 | 2480 | 2480 | 2480 | 0 |
| 219 | 20230613 | 152000 | 1801346765 | 2480 | 2480 | 2480 | 2480 | 0 |
| 220 | 20230613 | 151900 | 1801346765 | 2480 | 2480 | 2490 | 2480 | 2008 |
| 221 | 20230613 | 151800 | 1796358905 | 2480 | 2490 | 2490 | 2480 | 1976 |
| 222 | 20230613 | 151700 | 1791457785 | 2485 | 2485 | 2490 | 2485 | 755 |
| 223 | 20230613 | 151600 | 1789579600 | 2490 | 2490 | 2490 | 2490 | 62 |
| 224 | 20230613 | 151500 | 1789425220 | 2485 | 2485 | 2485 | 2485 | 2471 |
| 225 | 20230613 | 151400 | 1783284785 | 2485 | 2490 | 2490 | 2485 | 897 |
| 226 | 20230613 | 151300 | 1781055455 | 2490 | 2485 | 2490 | 2485 | 959 |
| 227 | 20230613 | 151200 | 1778672040 | 2485 | 2480 | 2485 | 2480 | 15144 |
| 228 | 20230613 | 151100 | 1741070540 | 2480 | 2485 | 2485 | 2480 | 19 |
| 229 | 20230613 | 151000 | 1741023385 | 2480 | 2480 | 2480 | 2480 | 13237 |
| 230 | 20230613 | 150900 | 1708195625 | 2485 | 2485 | 2485 | 2485 | 436 |
| 231 | 20230613 | 150800 | 1707112165 | 2485 | 2480 | 2485 | 2480 | 1008 |
| 232 | 20230613 | 150700 | 1704609085 | 2485 | 2480 | 2485 | 2480 | 2467 |
| 233 | 20230613 | 150600 | 1698490465 | 2485 | 2490 | 2490 | 2480 | 468 |
| 234 | 20230613 | 150500 | 1697327510 | 2485 | 2480 | 2485 | 2480 | 3377 |
| 235 | 20230613 | 150400 | 1688947765 | 2480 | 2485 | 2485 | 2480 | 2675 |
| 236 | 20230613 | 150300 | 1682303605 | 2485 | 2490 | 2490 | 2485 | 17224 |
| 237 | 20230613 | 150200 | 1639500435 | 2490 | 2490 | 2490 | 2490 | 139 |
| 238 | 20230613 | 150100 | 1639154325 | 2495 | 2495 | 2495 | 2495 | 0 |
| 239 | 20230613 | 150000 | 1639154325 | 2495 | 2495 | 2495 | 2495 | 1 |
| 240 | 20230613 | 145900 | 1639151830 | 2495 | 2495 | 2495 | 2490 | 1010 |
| 241 | 20230613 | 145800 | 1636636880 | 2495 | 2495 | 2495 | 2490 | 473 |
| 242 | 20230613 | 145700 | 1635458835 | 2490 | 2490 | 2500 | 2490 | 1417 |
| 243 | 20230613 | 145600 | 1631930295 | 2495 | 2490 | 2500 | 2490 | 2031 |
| 244 | 20230613 | 145500 | 1626866175 | 2500 | 2500 | 2500 | 2500 | 183 |
| 245 | 20230613 | 145400 | 1626408675 | 2500 | 2490 | 2500 | 2490 | 5691 |
| 246 | 20230613 | 145300 | 1612187785 | 2490 | 2490 | 2490 | 2490 | 21 |
| 247 | 20230613 | 145200 | 1612135495 | 2490 | 2485 | 2490 | 2485 | 400 |
| 248 | 20230613 | 145100 | 1611140620 | 2485 | 2485 | 2490 | 2485 | 1311 |
| 249 | 20230613 | 145000 | 1607882685 | 2490 | 2490 | 2490 | 2490 | 630 |
| 250 | 20230613 | 144900 | 1606313985 | 2490 | 2485 | 2490 | 2485 | 58 |
| 251 | 20230613 | 144800 | 1606169615 | 2485 | 2490 | 2490 | 2485 | 283 |
| 252 | 20230613 | 144700 | 1605465010 | 2490 | 2490 | 2495 | 2485 | 2638 |
| 253 | 20230613 | 144600 | 1598888215 | 2495 | 2495 | 2495 | 2490 | 952 |
| 254 | 20230613 | 144500 | 1596517180 | 2495 | 2490 | 2495 | 2490 | 938 |
| 255 | 20230613 | 144400 | 1594181475 | 2490 | 2490 | 2490 | 2490 | 611 |
| 256 | 20230613 | 144300 | 1592660085 | 2490 | 2490 | 2490 | 2490 | 60 |
| 257 | 20230613 | 144200 | 1592510685 | 2490 | 2490 | 2495 | 2485 | 3820 |
| 258 | 20230613 | 144100 | 1582998470 | 2490 | 2490 | 2490 | 2490 | 0 |
| 259 | 20230613 | 144000 | 1582998470 | 2490 | 2495 | 2495 | 2490 | 175 |
| 260 | 20230613 | 143900 | 1582562095 | 2495 | 2495 | 2495 | 2490 | 102 |
| 261 | 20230613 | 143800 | 1582307705 | 2495 | 2495 | 2495 | 2495 | 1 |
| 262 | 20230613 | 143700 | 1582305210 | 2495 | 2490 | 2495 | 2490 | 562 |
| 263 | 20230613 | 143600 | 1580905820 | 2490 | 2490 | 2490 | 2485 | 2506 |
| 264 | 20230613 | 143500 | 1574670880 | 2490 | 2490 | 2490 | 2490 | 1455 |
| 265 | 20230613 | 143400 | 1571047930 | 2490 | 2490 | 2490 | 2485 | 102 |
| 266 | 20230613 | 143300 | 1570793955 | 2490 | 2490 | 2490 | 2490 | 6019 |
| 267 | 20230613 | 143200 | 1555806645 | 2490 | 2490 | 2490 | 2485 | 940 |
| 268 | 20230613 | 143100 | 1553466245 | 2490 | 2495 | 2495 | 2490 | 1298 |
| 269 | 20230613 | 143000 | 1550234130 | 2495 | 2495 | 2500 | 2490 | 5112 |
| 270 | 20230613 | 142900 | 1537504890 | 2495 | 2495 | 2495 | 2495 | 4019 |
| 271 | 20230613 | 142800 | 1527477485 | 2495 | 2500 | 2500 | 2495 | 2169 |
| 272 | 20230613 | 142700 | 1522055170 | 2500 | 2510 | 2510 | 2500 | 3661 |
| 273 | 20230613 | 142600 | 1512895565 | 2510 | 2510 | 2510 | 2510 | 11 |
| 274 | 20230613 | 142500 | 1512867955 | 2510 | 2510 | 2510 | 2510 | 3 |
| 275 | 20230613 | 142400 | 1512860425 | 2510 | 2510 | 2510 | 2510 | 1 |
| 276 | 20230613 | 142300 | 1512857915 | 2510 | 2510 | 2510 | 2510 | 2002 |
| 277 | 20230613 | 142200 | 1507832895 | 2505 | 2505 | 2505 | 2505 | 136 |
| 278 | 20230613 | 142100 | 1507492215 | 2505 | 2505 | 2505 | 2505 | 414 |
| 279 | 20230613 | 142000 | 1506455145 | 2505 | 2505 | 2505 | 2505 | 4 |
| 280 | 20230613 | 141900 | 1506445125 | 2505 | 2505 | 2505 | 2500 | 33 |
| 281 | 20230613 | 141800 | 1506362510 | 2505 | 2505 | 2505 | 2505 | 1218 |
| 282 | 20230613 | 141700 | 1503311420 | 2505 | 2500 | 2505 | 2500 | 1429 |
| 283 | 20230613 | 141600 | 1499732635 | 2500 | 2500 | 2500 | 2500 | 21 |
| 284 | 20230613 | 141500 | 1499680135 | 2495 | 2495 | 2495 | 2495 | 0 |
| 285 | 20230613 | 141400 | 1499680135 | 2495 | 2495 | 2495 | 2495 | 420 |
| 286 | 20230613 | 141300 | 1498632235 | 2495 | 2495 | 2495 | 2495 | 700 |
| 287 | 20230613 | 141200 | 1496885735 | 2500 | 2500 | 2500 | 2500 | 2 |
| 288 | 20230613 | 141100 | 1496880735 | 2495 | 2500 | 2500 | 2495 | 303 |
| 289 | 20230613 | 141000 | 1496123985 | 2500 | 2505 | 2505 | 2500 | 657 |
| 290 | 20230613 | 140900 | 1494481460 | 2505 | 2505 | 2505 | 2505 | 2 |
| 291 | 20230613 | 140800 | 1494476450 | 2505 | 2500 | 2505 | 2500 | 1591 |
| 292 | 20230613 | 140700 | 1490498450 | 2500 | 2500 | 2500 | 2500 | 300 |
| 293 | 20230613 | 140600 | 1489748450 | 2495 | 2495 | 2495 | 2495 | 900 |
| 294 | 20230613 | 140500 | 1487502950 | 2495 | 2495 | 2495 | 2495 | 2 |
| 295 | 20230613 | 140400 | 1487497960 | 2495 | 2500 | 2500 | 2495 | 1612 |
| 296 | 20230613 | 140300 | 1483467990 | 2495 | 2490 | 2500 | 2490 | 336 |
| 297 | 20230613 | 140200 | 1482630260 | 2490 | 2490 | 2490 | 2490 | 5 |
| 298 | 20230613 | 140100 | 1482617810 | 2490 | 2495 | 2495 | 2490 | 5204 |
| 299 | 20230613 | 140000 | 1469647115 | 2495 | 2495 | 2495 | 2495 | 377 |
| 300 | 20230613 | 135900 | 1468706500 | 2500 | 2500 | 2500 | 2495 | 2810 |
| 301 | 20230613 | 135800 | 1461690800 | 2500 | 2500 | 2500 | 2500 | 413 |
| 302 | 20230613 | 135700 | 1460658300 | 2500 | 2500 | 2500 | 2500 | 10 |
| 303 | 20230613 | 135600 | 1460633300 | 2495 | 2495 | 2495 | 2495 | 4516 |
| 304 | 20230613 | 135500 | 1449365880 | 2495 | 2495 | 2495 | 2495 | 1291 |
| 305 | 20230613 | 135400 | 1446144835 | 2495 | 2495 | 2495 | 2490 | 13680 |
| 306 | 20230613 | 135300 | 1412079410 | 2490 | 2495 | 2495 | 2490 | 1759 |
| 307 | 20230613 | 135200 | 1407692705 | 2495 | 2495 | 2495 | 2495 | 7356 |
| 308 | 20230613 | 135100 | 1389339485 | 2495 | 2500 | 2500 | 2495 | 2668 |
| 309 | 20230613 | 135000 | 1382682820 | 2500 | 2505 | 2505 | 2500 | 4991 |
| 310 | 20230613 | 134900 | 1370203675 | 2500 | 2505 | 2505 | 2500 | 2331 |
| 311 | 20230613 | 134800 | 1364375645 | 2505 | 2515 | 2515 | 2505 | 2106 |
| 312 | 20230613 | 134700 | 1359099445 | 2510 | 2510 | 2510 | 2510 | 500 |
| 313 | 20230613 | 134600 | 1357844445 | 2505 | 2505 | 2505 | 2505 | 275 |
| 314 | 20230613 | 134500 | 1357155570 | 2505 | 2505 | 2505 | 2505 | 12 |
| 315 | 20230613 | 134400 | 1357125510 | 2500 | 2500 | 2500 | 2500 | 10 |
| 316 | 20230613 | 134300 | 1357100510 | 2500 | 2500 | 2500 | 2500 | 261 |
| 317 | 20230613 | 134200 | 1356448010 | 2500 | 2500 | 2500 | 2500 | 26 |
| 318 | 20230613 | 134100 | 1356383010 | 2500 | 2505 | 2515 | 2500 | 5202 |
| 319 | 20230613 | 134000 | 1343311610 | 2505 | 2505 | 2505 | 2500 | 22 |
| 320 | 20230613 | 133900 | 1343256550 | 2500 | 2500 | 2500 | 2500 | 0 |
| 321 | 20230613 | 133800 | 1343256550 | 2500 | 2500 | 2505 | 2500 | 106 |
| 322 | 20230613 | 133700 | 1342991530 | 2505 | 2505 | 2505 | 2505 | 36 |
| 323 | 20230613 | 133600 | 1342901350 | 2505 | 2505 | 2505 | 2505 | 105 |
| 324 | 20230613 | 133500 | 1342638325 | 2505 | 2500 | 2505 | 2500 | 480 |
| 325 | 20230613 | 133400 | 1341438290 | 2505 | 2505 | 2505 | 2505 | 457 |
| 326 | 20230613 | 133300 | 1340293505 | 2505 | 2505 | 2505 | 2505 | 532 |
| 327 | 20230613 | 133200 | 1338960845 | 2505 | 2505 | 2505 | 2505 | 1251 |
| 328 | 20230613 | 133100 | 1335827090 | 2505 | 2500 | 2505 | 2500 | 2115 |
| 329 | 20230613 | 133000 | 1330534590 | 2500 | 2500 | 2500 | 2495 | 527 |
| 330 | 20230613 | 132900 | 1329217215 | 2500 | 2500 | 2500 | 2495 | 138 |
| 331 | 20230613 | 132800 | 1328872400 | 2495 | 2495 | 2500 | 2495 | 1361 |
| 332 | 20230613 | 132700 | 1325475395 | 2495 | 2495 | 2495 | 2495 | 419 |
| 333 | 20230613 | 132600 | 1324429990 | 2500 | 2500 | 2500 | 2500 | 12 |
| 334 | 20230613 | 132500 | 1324399990 | 2500 | 2500 | 2500 | 2495 | 588 |
| 335 | 20230613 | 132400 | 1322930045 | 2500 | 2500 | 2500 | 2495 | 1471 |
| 336 | 20230613 | 132300 | 1319252995 | 2495 | 2500 | 2500 | 2495 | 4573 |
| 337 | 20230613 | 132200 | 1307843040 | 2500 | 2500 | 2500 | 2495 | 553 |
| 338 | 20230613 | 132100 | 1306461550 | 2495 | 2495 | 2495 | 2495 | 20 |
| 339 | 20230613 | 132000 | 1306411650 | 2495 | 2500 | 2500 | 2495 | 3045 |
| 340 | 20230613 | 131900 | 1298812155 | 2495 | 2495 | 2495 | 2495 | 11 |
| 341 | 20230613 | 131800 | 1298784710 | 2495 | 2490 | 2500 | 2490 | 53 |
| 342 | 20230613 | 131700 | 1298652335 | 2490 | 2495 | 2500 | 2490 | 3269 |
| 343 | 20230613 | 131600 | 1290506030 | 2495 | 2495 | 2495 | 2495 | 3433 |
| 344 | 20230613 | 131500 | 1281940695 | 2495 | 2500 | 2500 | 2495 | 475 |
| 345 | 20230613 | 131400 | 1280753695 | 2500 | 2490 | 2500 | 2490 | 51 |
| 346 | 20230613 | 131300 | 1280626385 | 2490 | 2495 | 2495 | 2490 | 2655 |
| 347 | 20230613 | 131200 | 1274012905 | 2495 | 2500 | 2500 | 2495 | 8536 |
| 348 | 20230613 | 131100 | 1252710685 | 2500 | 2500 | 2505 | 2500 | 155 |
| 349 | 20230613 | 131000 | 1252323120 | 2500 | 2500 | 2500 | 2500 | 3138 |
| 350 | 20230613 | 130900 | 1244478120 | 2500 | 2505 | 2505 | 2500 | 556 |
| 351 | 20230613 | 130800 | 1243088110 | 2495 | 2505 | 2505 | 2495 | 10762 |
| 352 | 20230613 | 130700 | 1216196170 | 2505 | 2505 | 2510 | 2505 | 5850 |
| 353 | 20230613 | 130600 | 1201536070 | 2510 | 2510 | 2510 | 2510 | 136 |
| 354 | 20230613 | 130500 | 1201194710 | 2510 | 2515 | 2515 | 2510 | 901 |
| 355 | 20230613 | 130400 | 1198933180 | 2515 | 2510 | 2515 | 2510 | 293 |
| 356 | 20230613 | 130300 | 1198197250 | 2515 | 2510 | 2515 | 2510 | 598 |
| 357 | 20230613 | 130200 | 1196695780 | 2510 | 2510 | 2510 | 2510 | 2106 |
| 358 | 20230613 | 130100 | 1191409720 | 2510 | 2510 | 2510 | 2510 | 198 |
| 359 | 20230613 | 130000 | 1190912740 | 2510 | 2505 | 2510 | 2505 | 571 |
| 360 | 20230613 | 125900 | 1189479990 | 2505 | 2510 | 2510 | 2505 | 2207 |
| 361 | 20230613 | 125800 | 1183942920 | 2505 | 2500 | 2510 | 2500 | 305 |
| 362 | 20230613 | 125700 | 1183180280 | 2500 | 2505 | 2505 | 2500 | 4221 |
| 363 | 20230613 | 125600 | 1172622935 | 2505 | 2505 | 2505 | 2505 | 2522 |
| 364 | 20230613 | 125500 | 1166305325 | 2505 | 2505 | 2505 | 2505 | 2019 |
| 365 | 20230613 | 125400 | 1161247730 | 2505 | 2505 | 2510 | 2500 | 2300 |
| 366 | 20230613 | 125300 | 1155486160 | 2505 | 2500 | 2505 | 2500 | 4459 |
| 367 | 20230613 | 125200 | 1144331635 | 2505 | 2505 | 2505 | 2500 | 2070 |
| 368 | 20230613 | 125100 | 1139154085 | 2505 | 2505 | 2505 | 2505 | 2083 |
| 369 | 20230613 | 125000 | 1133936170 | 2505 | 2505 | 2505 | 2500 | 1475 |
| 370 | 20230613 | 124900 | 1130247080 | 2505 | 2505 | 2505 | 2505 | 1845 |
| 371 | 20230613 | 124800 | 1125625355 | 2505 | 2500 | 2505 | 2500 | 1241 |
| 372 | 20230613 | 124700 | 1122522650 | 2500 | 2500 | 2500 | 2500 | 53 |
| 373 | 20230613 | 124600 | 1122390150 | 2500 | 2505 | 2505 | 2500 | 135 |
| 374 | 20230613 | 124500 | 1122052075 | 2505 | 2505 | 2505 | 2505 | 470 |
| 375 | 20230613 | 124400 | 1120874725 | 2505 | 2500 | 2510 | 2500 | 647 |
| 376 | 20230613 | 124300 | 1119254955 | 2505 | 2510 | 2510 | 2505 | 37 |
| 377 | 20230613 | 124200 | 1119162255 | 2500 | 2500 | 2500 | 2500 | 1020 |
| 378 | 20230613 | 124100 | 1116612255 | 2500 | 2500 | 2510 | 2495 | 2326 |
| 379 | 20230613 | 124000 | 1110799500 | 2510 | 2510 | 2510 | 2510 | 1 |
| 380 | 20230613 | 123900 | 1110796990 | 2515 | 2505 | 2515 | 2500 | 10700 |
| 381 | 20230613 | 123800 | 1084016560 | 2505 | 2510 | 2515 | 2500 | 6067 |
| 382 | 20230613 | 123700 | 1068818515 | 2515 | 2510 | 2515 | 2505 | 670 |
| 383 | 20230613 | 123600 | 1067139355 | 2505 | 2515 | 2515 | 2505 | 2296 |
| 384 | 20230613 | 123500 | 1061386180 | 2515 | 2515 | 2515 | 2515 | 27 |
| 385 | 20230613 | 123400 | 1061318275 | 2515 | 2515 | 2515 | 2510 | 1996 |
| 386 | 20230613 | 123300 | 1056306365 | 2510 | 2520 | 2520 | 2510 | 938 |
| 387 | 20230613 | 123200 | 1053951760 | 2510 | 2520 | 2520 | 2510 | 276 |
| 388 | 20230613 | 123100 | 1053257150 | 2520 | 2515 | 2520 | 2510 | 3044 |
| 389 | 20230613 | 123000 | 1045607620 | 2520 | 2520 | 2520 | 2520 | 48 |
| 390 | 20230613 | 122900 | 1045486660 | 2520 | 2520 | 2520 | 2520 | 401 |
| 391 | 20230613 | 122800 | 1044476140 | 2520 | 2520 | 2520 | 2520 | 66 |
| 392 | 20230613 | 122700 | 1044309820 | 2520 | 2515 | 2520 | 2515 | 621 |
| 393 | 20230613 | 122600 | 1042747500 | 2515 | 2515 | 2515 | 2515 | 17 |
| 394 | 20230613 | 122500 | 1042704745 | 2515 | 2520 | 2520 | 2515 | 299 |
| 395 | 20230613 | 122400 | 1041952755 | 2515 | 2515 | 2515 | 2515 | 441 |
| 396 | 20230613 | 122300 | 1040843640 | 2515 | 2520 | 2520 | 2515 | 6363 |
| 397 | 20230613 | 122200 | 1024829170 | 2525 | 2535 | 2535 | 2520 | 696 |
| 398 | 20230613 | 122100 | 1023074245 | 2515 | 2520 | 2535 | 2515 | 2948 |
| 399 | 20230613 | 122000 | 1015638580 | 2525 | 2525 | 2525 | 2525 | 129 |
| 400 | 20230613 | 121900 | 1015312855 | 2525 | 2525 | 2525 | 2525 | 210 |
| 401 | 20230613 | 121800 | 1014782605 | 2525 | 2520 | 2525 | 2520 | 227 |
| 402 | 20230613 | 121700 | 1014210465 | 2520 | 2520 | 2520 | 2520 | 345 |
| 403 | 20230613 | 121600 | 1013341065 | 2520 | 2525 | 2525 | 2520 | 6780 |
| 404 | 20230613 | 121500 | 996254355 | 2525 | 2525 | 2530 | 2525 | 2019 |
| 405 | 20230613 | 121400 | 991156300 | 2530 | 2530 | 2530 | 2525 | 82 |
| 406 | 20230613 | 121300 | 990948845 | 2530 | 2530 | 2535 | 2530 | 2466 |
| 407 | 20230613 | 121200 | 984709860 | 2530 | 2530 | 2530 | 2520 | 2512 |
| 408 | 20230613 | 121100 | 978369605 | 2525 | 2520 | 2525 | 2520 | 2489 |
| 409 | 20230613 | 121000 | 972093630 | 2525 | 2525 | 2525 | 2525 | 1205 |
| 410 | 20230613 | 120900 | 969051005 | 2525 | 2520 | 2525 | 2520 | 1246 |
| 411 | 20230613 | 120800 | 965907445 | 2520 | 2525 | 2525 | 2520 | 2774 |
| 412 | 20230613 | 120700 | 958916190 | 2520 | 2520 | 2525 | 2520 | 66 |
| 413 | 20230613 | 120600 | 958749550 | 2525 | 2520 | 2525 | 2520 | 830 |
| 414 | 20230613 | 120500 | 956655405 | 2520 | 2520 | 2525 | 2520 | 885 |
| 415 | 20230613 | 120400 | 954422045 | 2520 | 2520 | 2525 | 2520 | 280 |
| 416 | 20230613 | 120300 | 953715245 | 2520 | 2520 | 2520 | 2520 | 1087 |
| 417 | 20230613 | 120200 | 950976005 | 2520 | 2520 | 2520 | 2520 | 1232 |
| 418 | 20230613 | 120100 | 947871365 | 2520 | 2520 | 2525 | 2515 | 4586 |
| 419 | 20230613 | 120000 | 936314650 | 2520 | 2510 | 2520 | 2510 | 2812 |
| 420 | 20230613 | 115900 | 929242560 | 2510 | 2510 | 2510 | 2505 | 2905 |
| 421 | 20230613 | 115800 | 921951020 | 2505 | 2505 | 2510 | 2500 | 1059 |
| 422 | 20230613 | 115700 | 919299330 | 2505 | 2515 | 2520 | 2500 | 3159 |
| 423 | 20230613 | 115600 | 911369195 | 2515 | 2500 | 2520 | 2500 | 12399 |
| 424 | 20230613 | 115500 | 880328580 | 2495 | 2490 | 2495 | 2490 | 5321 |
| 425 | 20230613 | 115400 | 867064180 | 2490 | 2500 | 2500 | 2485 | 7297 |
| 426 | 20230613 | 115300 | 848854020 | 2500 | 2490 | 2505 | 2490 | 6811 |
| 427 | 20230613 | 115200 | 831838985 | 2490 | 2520 | 2520 | 2480 | 8337 |
| 428 | 20230613 | 115100 | 811076250 | 2520 | 2490 | 2525 | 2490 | 11422 |
| 429 | 20230613 | 115000 | 782363045 | 2490 | 2480 | 2495 | 2440 | 34686 |
| 430 | 20230613 | 114900 | 697229555 | 2480 | 2500 | 2500 | 2435 | 25477 |
| 431 | 20230613 | 114800 | 634178310 | 2495 | 2525 | 2540 | 2480 | 24183 |
| 432 | 20230613 | 114700 | 573562840 | 2525 | 2530 | 2530 | 2525 | 17569 |
| 433 | 20230613 | 114600 | 529155680 | 2530 | 2545 | 2555 | 2530 | 9664 |
| 434 | 20230613 | 114500 | 504612665 | 2555 | 2555 | 2555 | 2525 | 12081 |
| 435 | 20230613 | 114400 | 473965565 | 2565 | 2560 | 2565 | 2520 | 12559 |
| 436 | 20230613 | 114300 | 441964940 | 2570 | 2580 | 2580 | 2555 | 10253 |
| 437 | 20230613 | 114200 | 415644015 | 2585 | 2580 | 2585 | 2580 | 873 |
| 438 | 20230613 | 114100 | 413389075 | 2580 | 2575 | 2580 | 2575 | 3837 |
| 439 | 20230613 | 114000 | 403493615 | 2575 | 2585 | 2585 | 2575 | 2748 |
| 440 | 20230613 | 113900 | 396408880 | 2585 | 2595 | 2595 | 2580 | 4221 |
| 441 | 20230613 | 113800 | 385501165 | 2595 | 2590 | 2595 | 2580 | 2221 |
| 442 | 20230613 | 113700 | 379756250 | 2595 | 2595 | 2595 | 2595 | 13 |
| 443 | 20230613 | 113600 | 379722515 | 2600 | 2590 | 2600 | 2585 | 2354 |
| 444 | 20230613 | 113500 | 373624470 | 2595 | 2595 | 2595 | 2595 | 139 |
| 445 | 20230613 | 113400 | 373263765 | 2595 | 2600 | 2600 | 2595 | 4136 |
| 446 | 20230613 | 113300 | 362514760 | 2600 | 2600 | 2600 | 2600 | 985 |
| 447 | 20230613 | 113200 | 359953760 | 2605 | 2590 | 2605 | 2585 | 10633 |
| 448 | 20230613 | 113100 | 332413080 | 2590 | 2600 | 2610 | 2590 | 12055 |
| 449 | 20230613 | 113000 | 301097685 | 2600 | 2610 | 2620 | 2600 | 4062 |
| 450 | 20230613 | 112900 | 290508120 | 2610 | 2620 | 2620 | 2610 | 697 |
| 451 | 20230613 | 112800 | 288688910 | 2600 | 2600 | 2620 | 2600 | 2006 |
| 452 | 20230613 | 112700 | 283463125 | 2600 | 2615 | 2615 | 2600 | 15234 |
| 453 | 20230613 | 112600 | 243808365 | 2615 | 2615 | 2620 | 2610 | 3488 |
| 454 | 20230613 | 112500 | 234683305 | 2620 | 2620 | 2625 | 2605 | 11380 |
| 455 | 20230613 | 112400 | 204977150 | 2620 | 2650 | 2660 | 2620 | 23619 |
| 456 | 20230613 | 112300 | 142710190 | 2635 | 2640 | 2640 | 2635 | 1651 |
| 457 | 20230613 | 112200 | 138354405 | 2640 | 2640 | 2640 | 2640 | 0 |
| 458 | 20230613 | 112100 | 138354405 | 2640 | 2640 | 2640 | 2640 | 1 |
| 459 | 20230613 | 112000 | 138351765 | 2640 | 2640 | 2640 | 2640 | 180 |
| 460 | 20230613 | 111900 | 137876565 | 2640 | 2650 | 2650 | 2640 | 2606 |
| 461 | 20230613 | 111800 | 130996665 | 2635 | 2635 | 2635 | 2635 | 0 |
| 462 | 20230613 | 111700 | 130996665 | 2635 | 2640 | 2640 | 2635 | 5000 |
| 463 | 20230613 | 111600 | 117814150 | 2650 | 2650 | 2650 | 2650 | 0 |
| 464 | 20230613 | 111500 | 117814150 | 2650 | 2650 | 2650 | 2650 | 0 |
| 465 | 20230613 | 111400 | 117814150 | 2650 | 2650 | 2650 | 2650 | 0 |
| 466 | 20230613 | 111300 | 117814150 | 2650 | 2640 | 2650 | 2640 | 1040 |
| 467 | 20230613 | 111200 | 115068150 | 2645 | 2645 | 2645 | 2645 | 0 |
| 468 | 20230613 | 111100 | 115068150 | 2645 | 2645 | 2645 | 2645 | 460 |
| 469 | 20230613 | 111000 | 113851450 | 2650 | 2650 | 2650 | 2650 | 0 |
| 470 | 20230613 | 110900 | 113851450 | 2650 | 2650 | 2650 | 2650 | 0 |
| 471 | 20230613 | 110800 | 113851450 | 2650 | 2650 | 2650 | 2650 | 0 |
| 472 | 20230613 | 110700 | 113851450 | 2650 | 2650 | 2650 | 2650 | 0 |
| 473 | 20230613 | 110600 | 113851450 | 2650 | 2650 | 2650 | 2650 | 379 |
| 474 | 20230613 | 110500 | 112847100 | 2645 | 2645 | 2645 | 2645 | 119 |
| 475 | 20230613 | 110400 | 112532345 | 2645 | 2645 | 2645 | 2645 | 0 |
| 476 | 20230613 | 110300 | 112532345 | 2645 | 2645 | 2645 | 2645 | 0 |
| 477 | 20230613 | 110200 | 112532345 | 2645 | 2645 | 2645 | 2645 | 567 |
| 478 | 20230613 | 110100 | 111032630 | 2650 | 2650 | 2650 | 2650 | 0 |
| 479 | 20230613 | 110000 | 111032630 | 2650 | 2650 | 2650 | 2650 | 30 |
| 480 | 20230613 | 105900 | 110953130 | 2650 | 2645 | 2650 | 2645 | 182 |
| 481 | 20230613 | 105800 | 110471730 | 2645 | 2645 | 2645 | 2645 | 20 |
| 482 | 20230613 | 105700 | 110418830 | 2650 | 2650 | 2650 | 2650 | 0 |
| 483 | 20230613 | 105600 | 110418830 | 2650 | 2650 | 2650 | 2650 | 19 |
| 484 | 20230613 | 105500 | 110368480 | 2645 | 2645 | 2645 | 2645 | 1203 |
| 485 | 20230613 | 105400 | 107186545 | 2645 | 2650 | 2650 | 2645 | 133 |
| 486 | 20230613 | 105300 | 106834100 | 2640 | 2650 | 2650 | 2640 | 646 |
| 487 | 20230613 | 105200 | 105123260 | 2645 | 2645 | 2645 | 2645 | 588 |
| 488 | 20230613 | 105100 | 103568000 | 2645 | 2645 | 2645 | 2645 | 2 |
| 489 | 20230613 | 105000 | 103562710 | 2635 | 2640 | 2640 | 2635 | 4 |
| 490 | 20230613 | 104900 | 103552155 | 2645 | 2645 | 2645 | 2645 | 0 |
| 491 | 20230613 | 104800 | 103552155 | 2645 | 2645 | 2645 | 2645 | 0 |
| 492 | 20230613 | 104700 | 103552155 | 2645 | 2645 | 2645 | 2645 | 0 |
| 493 | 20230613 | 104600 | 103552155 | 2645 | 2645 | 2645 | 2645 | 0 |
| 494 | 20230613 | 104500 | 103552155 | 2645 | 2645 | 2645 | 2645 | 640 |
| 495 | 20230613 | 104400 | 101859355 | 2645 | 2645 | 2645 | 2645 | 1 |
| 496 | 20230613 | 104300 | 101856710 | 2650 | 2650 | 2650 | 2650 | 0 |
| 497 | 20230613 | 104200 | 101856710 | 2650 | 2650 | 2650 | 2650 | 50 |
| 498 | 20230613 | 104100 | 101724210 | 2650 | 2650 | 2650 | 2650 | 0 |
| 499 | 20230613 | 104000 | 101724210 | 2650 | 2650 | 2650 | 2650 | 0 |
| 500 | 20230613 | 103900 | 101724210 | 2650 | 2635 | 2650 | 2635 | 2 |
| 501 | 20230613 | 103800 | 101718925 | 2635 | 2635 | 2635 | 2635 | 1 |
| 502 | 20230613 | 103700 | 101716290 | 2650 | 2650 | 2650 | 2650 | 0 |
| 503 | 20230613 | 103600 | 101716290 | 2650 | 2635 | 2650 | 2635 | 501 |
| 504 | 20230613 | 103500 | 100396140 | 2635 | 2640 | 2640 | 2635 | 4263 |
| 505 | 20230613 | 103400 | 89161060 | 2640 | 2640 | 2640 | 2640 | 0 |
| 506 | 20230613 | 103300 | 89161060 | 2640 | 2645 | 2645 | 2640 | 24 |
| 507 | 20230613 | 103200 | 89097650 | 2650 | 2650 | 2650 | 2650 | 1 |
| 508 | 20230613 | 103100 | 89095000 | 2640 | 2640 | 2640 | 2640 | 640 |
| 509 | 20230613 | 103000 | 87405400 | 2640 | 2645 | 2645 | 2640 | 430 |
| 510 | 20230613 | 102900 | 86268100 | 2645 | 2645 | 2645 | 2645 | 1 |
| 511 | 20230613 | 102800 | 86265455 | 2645 | 2645 | 2645 | 2645 | 530 |
| 512 | 20230613 | 102700 | 84863605 | 2650 | 2650 | 2650 | 2650 | 289 |
| 513 | 20230613 | 102600 | 84097755 | 2650 | 2650 | 2650 | 2650 | 0 |
| 514 | 20230613 | 102500 | 84097755 | 2650 | 2650 | 2650 | 2650 | 973 |
| 515 | 20230613 | 102400 | 81519305 | 2655 | 2655 | 2655 | 2655 | 1 |
| 516 | 20230613 | 102300 | 81516650 | 2650 | 2650 | 2650 | 2650 | 200 |
| 517 | 20230613 | 102200 | 80986650 | 2650 | 2650 | 2650 | 2650 | 17 |
| 518 | 20230613 | 102100 | 80941600 | 2655 | 2655 | 2655 | 2655 | 100 |
| 519 | 20230613 | 102000 | 80676100 | 2655 | 2655 | 2655 | 2655 | 0 |
| 520 | 20230613 | 101900 | 80676100 | 2655 | 2655 | 2655 | 2655 | 0 |
| 521 | 20230613 | 101800 | 80676100 | 2655 | 2655 | 2655 | 2655 | 1 |
| 522 | 20230613 | 101700 | 80673445 | 2655 | 2655 | 2655 | 2655 | 301 |
| 523 | 20230613 | 101600 | 79874290 | 2655 | 2655 | 2655 | 2655 | 107 |
| 524 | 20230613 | 101500 | 79590205 | 2655 | 2655 | 2655 | 2655 | 1 |
| 525 | 20230613 | 101400 | 79587550 | 2650 | 2650 | 2650 | 2650 | 1 |
| 526 | 20230613 | 101300 | 79584900 | 2650 | 2650 | 2650 | 2650 | 0 |
| 527 | 20230613 | 101200 | 79584900 | 2650 | 2650 | 2650 | 2650 | 0 |
| 528 | 20230613 | 101100 | 79584900 | 2650 | 2650 | 2650 | 2650 | 127 |
| 529 | 20230613 | 101000 | 79248350 | 2650 | 2650 | 2650 | 2650 | 100 |
| 530 | 20230613 | 100900 | 78983350 | 2650 | 2650 | 2650 | 2650 | 75 |
| 531 | 20230613 | 100800 | 78784600 | 2650 | 2645 | 2650 | 2645 | 500 |
| 532 | 20230613 | 100700 | 77459605 | 2650 | 2650 | 2650 | 2650 | 0 |
| 533 | 20230613 | 100600 | 77459605 | 2650 | 2650 | 2650 | 2650 | 1 |
| 534 | 20230613 | 100500 | 77456955 | 2635 | 2635 | 2635 | 2635 | 1122 |
| 535 | 20230613 | 100400 | 74500485 | 2635 | 2635 | 2635 | 2635 | 0 |
| 536 | 20230613 | 100300 | 74500485 | 2635 | 2635 | 2635 | 2635 | 0 |
| 537 | 20230613 | 100200 | 74500485 | 2635 | 2635 | 2635 | 2635 | 0 |
| 538 | 20230613 | 100100 | 74500485 | 2635 | 2635 | 2635 | 2635 | 1120 |
| 539 | 20230613 | 100000 | 71549285 | 2635 | 2640 | 2640 | 2635 | 375 |
| 540 | 20230613 | 095900 | 70561115 | 2650 | 2650 | 2650 | 2650 | 0 |
| 541 | 20230613 | 095800 | 70561115 | 2650 | 2650 | 2650 | 2650 | 0 |
| 542 | 20230613 | 095700 | 70561115 | 2650 | 2650 | 2650 | 2650 | 1 |
| 543 | 20230613 | 095600 | 70558465 | 2635 | 2635 | 2635 | 2635 | 0 |
| 544 | 20230613 | 095500 | 70558465 | 2635 | 2640 | 2640 | 2635 | 2040 |
| 545 | 20230613 | 095400 | 65178650 | 2650 | 2650 | 2650 | 2650 | 0 |
| 546 | 20230613 | 095300 | 65178650 | 2650 | 2650 | 2650 | 2650 | 15 |
| 547 | 20230613 | 095200 | 65138900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 548 | 20230613 | 095100 | 65138900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 549 | 20230613 | 095000 | 65138900 | 2655 | 2655 | 2655 | 2655 | 0 |
| 550 | 20230613 | 094900 | 65138900 | 2655 | 2650 | 2655 | 2650 | 21 |
| 551 | 20230613 | 094800 | 65083175 | 2650 | 2650 | 2650 | 2650 | 54 |
| 552 | 20230613 | 094700 | 64940075 | 2650 | 2645 | 2650 | 2645 | 109 |
| 553 | 20230613 | 094600 | 64651265 | 2650 | 2650 | 2650 | 2650 | 0 |
| 554 | 20230613 | 094500 | 64651265 | 2650 | 2645 | 2650 | 2645 | 2 |
| 555 | 20230613 | 094400 | 64645970 | 2635 | 2635 | 2650 | 2635 | 239 |
| 556 | 20230613 | 094300 | 64016190 | 2635 | 2635 | 2650 | 2635 | 2360 |
| 557 | 20230613 | 094200 | 57797545 | 2635 | 2655 | 2655 | 2635 | 104 |
| 558 | 20230613 | 094100 | 57522465 | 2650 | 2650 | 2650 | 2650 | 13 |
| 559 | 20230613 | 094000 | 57488015 | 2635 | 2635 | 2635 | 2635 | 61 |
| 560 | 20230613 | 093900 | 57327280 | 2640 | 2640 | 2640 | 2640 | 364 |
| 561 | 20230613 | 093800 | 56366320 | 2650 | 2650 | 2650 | 2650 | 13 |
| 562 | 20230613 | 093700 | 56331870 | 2640 | 2640 | 2640 | 2640 | 0 |
| 563 | 20230613 | 093600 | 56331870 | 2640 | 2640 | 2640 | 2640 | 360 |
| 564 | 20230613 | 093500 | 55381470 | 2640 | 2645 | 2645 | 2640 | 200 |
| 565 | 20230613 | 093400 | 54853125 | 2640 | 2645 | 2645 | 2640 | 436 |
| 566 | 20230613 | 093300 | 53701035 | 2645 | 2650 | 2650 | 2645 | 1454 |
| 567 | 20230613 | 093200 | 49853975 | 2655 | 2655 | 2655 | 2655 | 17 |
| 568 | 20230613 | 093100 | 49808840 | 2650 | 2655 | 2655 | 2650 | 101 |
| 569 | 20230613 | 093000 | 49541185 | 2650 | 2650 | 2650 | 2650 | 7 |
| 570 | 20230613 | 092900 | 49522635 | 2655 | 2655 | 2655 | 2650 | 241 |
| 571 | 20230613 | 092800 | 48883170 | 2655 | 2650 | 2655 | 2650 | 192 |
| 572 | 20230613 | 092700 | 48374365 | 2660 | 2660 | 2660 | 2660 | 0 |
| 573 | 20230613 | 092600 | 48374365 | 2660 | 2660 | 2660 | 2660 | 12 |
| 574 | 20230613 | 092500 | 48342445 | 2660 | 2660 | 2660 | 2660 | 374 |
| 575 | 20230613 | 092400 | 47347605 | 2660 | 2655 | 2660 | 2645 | 202 |
| 576 | 20230613 | 092300 | 46812285 | 2660 | 2660 | 2660 | 2660 | 1 |
| 577 | 20230613 | 092200 | 46809625 | 2645 | 2650 | 2650 | 2645 | 200 |
| 578 | 20230613 | 092100 | 46279630 | 2660 | 2650 | 2660 | 2650 | 2 |
| 579 | 20230613 | 092000 | 46274320 | 2660 | 2660 | 2660 | 2660 | 0 |
| 580 | 20230613 | 091900 | 46274320 | 2660 | 2650 | 2660 | 2645 | 950 |
| 581 | 20230613 | 091800 | 43756010 | 2655 | 2655 | 2655 | 2655 | 1 |
| 582 | 20230613 | 091700 | 43753355 | 2650 | 2650 | 2655 | 2650 | 2571 |
| 583 | 20230613 | 091600 | 36935915 | 2650 | 2650 | 2650 | 2650 | 1 |
| 584 | 20230613 | 091500 | 36933265 | 2650 | 2650 | 2650 | 2650 | 400 |
| 585 | 20230613 | 091400 | 35873265 | 2650 | 2650 | 2650 | 2650 | 1300 |
| 586 | 20230613 | 091300 | 32428265 | 2650 | 2650 | 2650 | 2650 | 1008 |
| 587 | 20230613 | 091200 | 29757065 | 2650 | 2650 | 2655 | 2650 | 285 |
| 588 | 20230613 | 091100 | 29001490 | 2655 | 2655 | 2655 | 2655 | 0 |
| 589 | 20230613 | 091000 | 29001490 | 2655 | 2655 | 2655 | 2640 | 157 |
| 590 | 20230613 | 090900 | 28584760 | 2655 | 2655 | 2655 | 2655 | 1 |
| 591 | 20230613 | 090800 | 28582105 | 2655 | 2655 | 2655 | 2655 | 4 |
| 592 | 20230613 | 090700 | 28571485 | 2655 | 2655 | 2655 | 2655 | 5 |
| 593 | 20230613 | 090600 | 28558210 | 2630 | 2630 | 2630 | 2630 | 0 |
| 594 | 20230613 | 090500 | 28558210 | 2630 | 2650 | 2650 | 2630 | 1520 |
| 595 | 20230613 | 090400 | 24530410 | 2650 | 2625 | 2650 | 2620 | 2340 |
| 596 | 20230613 | 090300 | 18387555 | 2625 | 2625 | 2630 | 2625 | 900 |
| 597 | 20230613 | 090200 | 16025050 | 2620 | 2635 | 2635 | 2620 | 468 |
| 598 | 20230613 | 090100 | 14798025 | 2650 | 2640 | 2650 | 2635 | 1322 |
| 599 | 20230613 | 090000 | 11313140 | 2640 | 2645 | 2645 | 2640 | 3522 |