30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 192000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 54675 |
| 3 | 20230612 | 191900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 4 | 20230612 | 191800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 5 | 20230612 | 191700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 6 | 20230612 | 191600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 7 | 20230612 | 191500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 8 | 20230612 | 191400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 9 | 20230612 | 191300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 10 | 20230612 | 191200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 11 | 20230612 | 191100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 12 | 20230612 | 191000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 13 | 20230612 | 190900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 14 | 20230612 | 190800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 15 | 20230612 | 190700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 16 | 20230612 | 190600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 17 | 20230612 | 190500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 18 | 20230612 | 190400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 19 | 20230612 | 190300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 20 | 20230612 | 190200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 21 | 20230612 | 190100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 22 | 20230612 | 190000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 23 | 20230612 | 185900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 24 | 20230612 | 185800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 25 | 20230612 | 185700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 26 | 20230612 | 185600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 27 | 20230612 | 185500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 28 | 20230612 | 185400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 29 | 20230612 | 185300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 30 | 20230612 | 185200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 31 | 20230612 | 185100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 32 | 20230612 | 185000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 54675 |
| 33 | 20230612 | 184900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 34 | 20230612 | 184800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 35 | 20230612 | 184700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 36 | 20230612 | 184600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 37 | 20230612 | 184500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 38 | 20230612 | 184400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 39 | 20230612 | 184300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 40 | 20230612 | 184200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 41 | 20230612 | 184100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 42 | 20230612 | 184000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 43 | 20230612 | 183900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 44 | 20230612 | 183800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 45 | 20230612 | 183700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 46 | 20230612 | 183600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 47 | 20230612 | 183500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 48 | 20230612 | 183400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 49 | 20230612 | 183300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 50 | 20230612 | 183200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 51 | 20230612 | 183100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 52 | 20230612 | 183000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 53 | 20230612 | 182900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 54 | 20230612 | 182800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 55 | 20230612 | 182700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 56 | 20230612 | 182600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 57 | 20230612 | 182500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 58 | 20230612 | 182400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 59 | 20230612 | 182300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 60 | 20230612 | 182200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 61 | 20230612 | 182100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 62 | 20230612 | 182000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 54675 |
| 63 | 20230612 | 181900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 64 | 20230612 | 181800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 65 | 20230612 | 181700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 66 | 20230612 | 181600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 67 | 20230612 | 181500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 68 | 20230612 | 181400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 69 | 20230612 | 181300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 70 | 20230612 | 181200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 71 | 20230612 | 181100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 72 | 20230612 | 181000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 73 | 20230612 | 180900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 74 | 20230612 | 180800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 75 | 20230612 | 180700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 76 | 20230612 | 180600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 77 | 20230612 | 180500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 78 | 20230612 | 180400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 79 | 20230612 | 180300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 80 | 20230612 | 180200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 81 | 20230612 | 180100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 82 | 20230612 | 180000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 83 | 20230612 | 175900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 84 | 20230612 | 175800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 85 | 20230612 | 175700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 86 | 20230612 | 175600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 87 | 20230612 | 175500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 88 | 20230612 | 175400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 89 | 20230612 | 175300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 90 | 20230612 | 175200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 91 | 20230612 | 175100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 92 | 20230612 | 175000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 54675 |
| 93 | 20230612 | 174900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 94 | 20230612 | 174800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 95 | 20230612 | 174700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 96 | 20230612 | 174600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 97 | 20230612 | 174500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 98 | 20230612 | 174400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 99 | 20230612 | 174300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 100 | 20230612 | 174200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 101 | 20230612 | 174100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 102 | 20230612 | 174000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 103 | 20230612 | 173900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 104 | 20230612 | 173800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 105 | 20230612 | 173700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 106 | 20230612 | 173600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 107 | 20230612 | 173500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 108 | 20230612 | 173400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 109 | 20230612 | 173300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 110 | 20230612 | 173200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 111 | 20230612 | 173100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 112 | 20230612 | 173000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 113 | 20230612 | 172900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 114 | 20230612 | 172800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 115 | 20230612 | 172700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 116 | 20230612 | 172600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 117 | 20230612 | 172500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 118 | 20230612 | 172400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 119 | 20230612 | 172300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 120 | 20230612 | 172200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 121 | 20230612 | 172100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 122 | 20230612 | 172000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 54675 |
| 123 | 20230612 | 171900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 124 | 20230612 | 171800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 125 | 20230612 | 171700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 126 | 20230612 | 171600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 127 | 20230612 | 171500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 128 | 20230612 | 171400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 129 | 20230612 | 171300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 130 | 20230612 | 171200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 131 | 20230612 | 171100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 132 | 20230612 | 171000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 133 | 20230612 | 170900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 134 | 20230612 | 170800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 135 | 20230612 | 170700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 136 | 20230612 | 170600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 137 | 20230612 | 170500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 138 | 20230612 | 170400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 139 | 20230612 | 170300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 140 | 20230612 | 170200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 141 | 20230612 | 170100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 142 | 20230612 | 170000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 143 | 20230612 | 165900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 144 | 20230612 | 165800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 145 | 20230612 | 165700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 146 | 20230612 | 165600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 147 | 20230612 | 165500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 148 | 20230612 | 165400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 149 | 20230612 | 165300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 150 | 20230612 | 165200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 151 | 20230612 | 165100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 152 | 20230612 | 165000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 54675 |
| 153 | 20230612 | 164900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 154 | 20230612 | 164800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 155 | 20230612 | 164700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 156 | 20230612 | 164600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 157 | 20230612 | 164500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 158 | 20230612 | 164400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 159 | 20230612 | 164300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 160 | 20230612 | 164200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 161 | 20230612 | 164100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 162 | 20230612 | 164000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 163 | 20230612 | 163900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 164 | 20230612 | 163800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 165 | 20230612 | 163700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 166 | 20230612 | 163600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 167 | 20230612 | 163500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 168 | 20230612 | 163400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 169 | 20230612 | 163300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 170 | 20230612 | 163200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 171 | 20230612 | 163100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 172 | 20230612 | 163000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 173 | 20230612 | 162900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 174 | 20230612 | 162800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 175 | 20230612 | 162700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 176 | 20230612 | 162600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 177 | 20230612 | 162500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 178 | 20230612 | 162400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 179 | 20230612 | 162300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 180 | 20230612 | 162200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 181 | 20230612 | 162100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 182 | 20230612 | 162000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 54675 |
| 183 | 20230612 | 161900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 184 | 20230612 | 161800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 185 | 20230612 | 161700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 186 | 20230612 | 161600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 187 | 20230612 | 161500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 188 | 20230612 | 161400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 189 | 20230612 | 161300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 190 | 20230612 | 161200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 191 | 20230612 | 161100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 192 | 20230612 | 161000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 193 | 20230612 | 160900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 194 | 20230612 | 160800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 195 | 20230612 | 160700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 196 | 20230612 | 160600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 197 | 20230612 | 160500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 198 | 20230612 | 160400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 199 | 20230612 | 160300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 200 | 20230612 | 160200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 201 | 20230612 | 160100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 202 | 20230612 | 160000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 203 | 20230612 | 155900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 204 | 20230612 | 155800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 205 | 20230612 | 155700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 206 | 20230612 | 155600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 207 | 20230612 | 155500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 208 | 20230612 | 155400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 209 | 20230612 | 155300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 210 | 20230612 | 155200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 211 | 20230612 | 155100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 212 | 20230612 | 155000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 54675 |
| 213 | 20230612 | 154900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 214 | 20230612 | 154800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 215 | 20230612 | 154700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 216 | 20230612 | 154600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 217 | 20230612 | 154500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 218 | 20230612 | 154400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 219 | 20230612 | 154300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 220 | 20230612 | 154200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 221 | 20230612 | 154100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 222 | 20230612 | 154000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 223 | 20230612 | 153900 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 224 | 20230612 | 153800 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 225 | 20230612 | 153700 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 226 | 20230612 | 153600 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 227 | 20230612 | 153500 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 228 | 20230612 | 153400 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 229 | 20230612 | 153300 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 230 | 20230612 | 153200 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 231 | 20230612 | 153100 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 0 |
| 232 | 20230612 | 153000 | 1940769830 | 4795 | 4795 | 4795 | 4795 | 54675 |
| 233 | 20230612 | 152900 | 1678603205 | 4855 | 4855 | 4855 | 4855 | 0 |
| 234 | 20230612 | 152800 | 1678603205 | 4855 | 4855 | 4855 | 4855 | 0 |
| 235 | 20230612 | 152700 | 1678603205 | 4855 | 4855 | 4855 | 4855 | 0 |
| 236 | 20230612 | 152600 | 1678603205 | 4855 | 4855 | 4855 | 4855 | 0 |
| 237 | 20230612 | 152500 | 1678603205 | 4855 | 4855 | 4855 | 4855 | 0 |
| 238 | 20230612 | 152400 | 1678603205 | 4855 | 4855 | 4855 | 4855 | 0 |
| 239 | 20230612 | 152300 | 1678603205 | 4855 | 4855 | 4855 | 4855 | 0 |
| 240 | 20230612 | 152200 | 1678603205 | 4855 | 4855 | 4855 | 4855 | 0 |
| 241 | 20230612 | 152100 | 1678603205 | 4855 | 4855 | 4855 | 4855 | 0 |
| 242 | 20230612 | 152000 | 1678603205 | 4855 | 4855 | 4855 | 4855 | 0 |
| 243 | 20230612 | 151900 | 1678603205 | 4855 | 4825 | 4855 | 4825 | 44 |
| 244 | 20230612 | 151800 | 1678390785 | 4855 | 4825 | 4865 | 4825 | 326 |
| 245 | 20230612 | 151700 | 1676817545 | 4825 | 4835 | 4835 | 4820 | 3553 |
| 246 | 20230612 | 151600 | 1659661155 | 4830 | 4835 | 4835 | 4830 | 421 |
| 247 | 20230612 | 151500 | 1657627435 | 4835 | 4850 | 4850 | 4835 | 2227 |
| 248 | 20230612 | 151400 | 1646828365 | 4855 | 4840 | 4855 | 4840 | 1664 |
| 249 | 20230612 | 151300 | 1638774410 | 4840 | 4840 | 4840 | 4835 | 795 |
| 250 | 20230612 | 151200 | 1634929110 | 4840 | 4840 | 4840 | 4835 | 1404 |
| 251 | 20230612 | 151100 | 1628136530 | 4840 | 4835 | 4840 | 4835 | 281 |
| 252 | 20230612 | 151000 | 1626777045 | 4840 | 4840 | 4840 | 4840 | 170 |
| 253 | 20230612 | 150900 | 1625954245 | 4840 | 4840 | 4840 | 4840 | 97 |
| 254 | 20230612 | 150800 | 1625484765 | 4840 | 4855 | 4870 | 4840 | 68 |
| 255 | 20230612 | 150700 | 1625155100 | 4855 | 4835 | 4855 | 4835 | 1666 |
| 256 | 20230612 | 150600 | 1617093295 | 4835 | 4830 | 4835 | 4830 | 226 |
| 257 | 20230612 | 150500 | 1616001365 | 4835 | 4820 | 4835 | 4820 | 615 |
| 258 | 20230612 | 150400 | 1613034510 | 4820 | 4820 | 4820 | 4820 | 373 |
| 259 | 20230612 | 150300 | 1611236650 | 4820 | 4820 | 4820 | 4815 | 2761 |
| 260 | 20230612 | 150200 | 1597930470 | 4815 | 4820 | 4820 | 4815 | 274 |
| 261 | 20230612 | 150100 | 1596610550 | 4820 | 4820 | 4820 | 4815 | 220 |
| 262 | 20230612 | 150000 | 1595550430 | 4820 | 4830 | 4830 | 4815 | 264 |
| 263 | 20230612 | 145900 | 1594277745 | 4830 | 4835 | 4840 | 4825 | 378 |
| 264 | 20230612 | 145800 | 1592450765 | 4835 | 4840 | 4840 | 4835 | 409 |
| 265 | 20230612 | 145700 | 1590472655 | 4840 | 4835 | 4840 | 4835 | 143 |
| 266 | 20230612 | 145600 | 1589781025 | 4840 | 4880 | 4880 | 4835 | 310 |
| 267 | 20230612 | 145500 | 1588279235 | 4890 | 4825 | 4895 | 4820 | 2382 |
| 268 | 20230612 | 145400 | 1576737905 | 4825 | 4830 | 4830 | 4815 | 3190 |
| 269 | 20230612 | 145300 | 1561373690 | 4830 | 4825 | 4830 | 4825 | 939 |
| 270 | 20230612 | 145200 | 1556842810 | 4825 | 4830 | 4830 | 4825 | 596 |
| 271 | 20230612 | 145100 | 1553964410 | 4825 | 4825 | 4830 | 4825 | 224 |
| 272 | 20230612 | 145000 | 1552883270 | 4870 | 4820 | 4875 | 4820 | 2579 |
| 273 | 20230612 | 144900 | 1540433760 | 4820 | 4820 | 4820 | 4815 | 1345 |
| 274 | 20230612 | 144800 | 1533957100 | 4815 | 4820 | 4820 | 4815 | 299 |
| 275 | 20230612 | 144700 | 1532516480 | 4820 | 4820 | 4820 | 4815 | 314 |
| 276 | 20230612 | 144600 | 1531003275 | 4820 | 4825 | 4825 | 4820 | 1021 |
| 277 | 20230612 | 144500 | 1526080810 | 4820 | 4825 | 4825 | 4820 | 380 |
| 278 | 20230612 | 144400 | 1524249110 | 4825 | 4825 | 4825 | 4820 | 79 |
| 279 | 20230612 | 144300 | 1523867985 | 4825 | 4820 | 4825 | 4820 | 539 |
| 280 | 20230612 | 144200 | 1521269925 | 4820 | 4825 | 4825 | 4820 | 776 |
| 281 | 20230612 | 144100 | 1517529555 | 4825 | 4820 | 4825 | 4820 | 457 |
| 282 | 20230612 | 144000 | 1515325020 | 4820 | 4820 | 4820 | 4820 | 2722 |
| 283 | 20230612 | 143900 | 1502204980 | 4815 | 4820 | 4820 | 4815 | 1265 |
| 284 | 20230612 | 143800 | 1496108240 | 4820 | 4820 | 4820 | 4815 | 1978 |
| 285 | 20230612 | 143700 | 1486574560 | 4820 | 4825 | 4830 | 4820 | 7082 |
| 286 | 20230612 | 143600 | 1452413315 | 4830 | 4830 | 4830 | 4825 | 107 |
| 287 | 20230612 | 143500 | 1451896785 | 4830 | 4830 | 4830 | 4825 | 86 |
| 288 | 20230612 | 143400 | 1451481685 | 4835 | 4830 | 4835 | 4830 | 541 |
| 289 | 20230612 | 143300 | 1448868335 | 4835 | 4835 | 4835 | 4830 | 238 |
| 290 | 20230612 | 143200 | 1447718275 | 4835 | 4835 | 4835 | 4830 | 670 |
| 291 | 20230612 | 143100 | 1444480830 | 4830 | 4830 | 4835 | 4830 | 260 |
| 292 | 20230612 | 143000 | 1443224680 | 4835 | 4835 | 4835 | 4830 | 411 |
| 293 | 20230612 | 142900 | 1441238565 | 4835 | 4830 | 4835 | 4830 | 193 |
| 294 | 20230612 | 142800 | 1440306085 | 4835 | 4835 | 4835 | 4830 | 834 |
| 295 | 20230612 | 142700 | 1436276215 | 4835 | 4835 | 4835 | 4830 | 1129 |
| 296 | 20230612 | 142600 | 1430822640 | 4830 | 4835 | 4835 | 4830 | 176 |
| 297 | 20230612 | 142500 | 1429971960 | 4835 | 4835 | 4835 | 4830 | 228 |
| 298 | 20230612 | 142400 | 1428870140 | 4835 | 4840 | 4840 | 4835 | 669 |
| 299 | 20230612 | 142300 | 1425635265 | 4835 | 4840 | 4840 | 4835 | 518 |
| 300 | 20230612 | 142200 | 1423130535 | 4835 | 4835 | 4840 | 4835 | 423 |
| 301 | 20230612 | 142100 | 1421085130 | 4835 | 4835 | 4835 | 4835 | 134 |
| 302 | 20230612 | 142000 | 1420437240 | 4840 | 4835 | 4840 | 4830 | 176 |
| 303 | 20230612 | 141900 | 1419586165 | 4840 | 4870 | 4870 | 4835 | 111 |
| 304 | 20230612 | 141800 | 1419048475 | 4835 | 4835 | 4835 | 4835 | 1296 |
| 305 | 20230612 | 141700 | 1412782315 | 4835 | 4875 | 4875 | 4835 | 136 |
| 306 | 20230612 | 141600 | 1412123395 | 4875 | 4875 | 4875 | 4875 | 45 |
| 307 | 20230612 | 141500 | 1411904020 | 4830 | 4825 | 4830 | 4825 | 4103 |
| 308 | 20230612 | 141400 | 1392086810 | 4825 | 4825 | 4830 | 4825 | 594 |
| 309 | 20230612 | 141300 | 1389219755 | 4830 | 4830 | 4830 | 4825 | 408 |
| 310 | 20230612 | 141200 | 1387249785 | 4830 | 4830 | 4830 | 4825 | 639 |
| 311 | 20230612 | 141100 | 1384166425 | 4830 | 4825 | 4830 | 4825 | 261 |
| 312 | 20230612 | 141000 | 1382906355 | 4830 | 4825 | 4830 | 4825 | 104 |
| 313 | 20230612 | 140900 | 1382404360 | 4830 | 4830 | 4830 | 4825 | 299 |
| 314 | 20230612 | 140800 | 1380960470 | 4825 | 4825 | 4830 | 4825 | 140 |
| 315 | 20230612 | 140700 | 1380284830 | 4825 | 4830 | 4830 | 4825 | 98 |
| 316 | 20230612 | 140600 | 1379811770 | 4830 | 4835 | 4835 | 4825 | 1189 |
| 317 | 20230612 | 140500 | 1374069480 | 4830 | 4830 | 4835 | 4830 | 630 |
| 318 | 20230612 | 140400 | 1371026410 | 4830 | 4830 | 4835 | 4830 | 252 |
| 319 | 20230612 | 140300 | 1369809050 | 4840 | 4835 | 4840 | 4830 | 385 |
| 320 | 20230612 | 140200 | 1367947650 | 4835 | 4840 | 4840 | 4835 | 230 |
| 321 | 20230612 | 140100 | 1366835400 | 4840 | 4865 | 4865 | 4835 | 479 |
| 322 | 20230612 | 140000 | 1364519110 | 4835 | 4870 | 4870 | 4835 | 52 |
| 323 | 20230612 | 135900 | 1364266290 | 4875 | 4875 | 4875 | 4875 | 40 |
| 324 | 20230612 | 135800 | 1364071290 | 4875 | 4875 | 4875 | 4875 | 28 |
| 325 | 20230612 | 135700 | 1363934790 | 4835 | 4840 | 4875 | 4835 | 844 |
| 326 | 20230612 | 135600 | 1359851820 | 4860 | 4840 | 4860 | 4840 | 924 |
| 327 | 20230612 | 135500 | 1355378980 | 4840 | 4845 | 4850 | 4840 | 4080 |
| 328 | 20230612 | 135400 | 1335603115 | 4845 | 4835 | 4845 | 4835 | 856 |
| 329 | 20230612 | 135300 | 1331464305 | 4835 | 4830 | 4845 | 4830 | 337 |
| 330 | 20230612 | 135200 | 1329835955 | 4830 | 4830 | 4830 | 4830 | 1545 |
| 331 | 20230612 | 135100 | 1322373605 | 4830 | 4830 | 4830 | 4825 | 199 |
| 332 | 20230612 | 135000 | 1321412715 | 4830 | 4825 | 4830 | 4825 | 510 |
| 333 | 20230612 | 134900 | 1318951715 | 4825 | 4825 | 4825 | 4825 | 552 |
| 334 | 20230612 | 134800 | 1316288315 | 4825 | 4825 | 4825 | 4825 | 428 |
| 335 | 20230612 | 134700 | 1314223215 | 4825 | 4825 | 4825 | 4825 | 1108 |
| 336 | 20230612 | 134600 | 1308877115 | 4825 | 4825 | 4830 | 4825 | 652 |
| 337 | 20230612 | 134500 | 1305731040 | 4825 | 4825 | 4825 | 4825 | 163 |
| 338 | 20230612 | 134400 | 1304944565 | 4825 | 4825 | 4825 | 4825 | 1364 |
| 339 | 20230612 | 134300 | 1298363265 | 4825 | 4825 | 4825 | 4825 | 82 |
| 340 | 20230612 | 134200 | 1297967615 | 4825 | 4825 | 4825 | 4825 | 910 |
| 341 | 20230612 | 134100 | 1293576865 | 4825 | 4825 | 4825 | 4825 | 71 |
| 342 | 20230612 | 134000 | 1293234290 | 4825 | 4820 | 4825 | 4820 | 777 |
| 343 | 20230612 | 133900 | 1289489000 | 4820 | 4815 | 4820 | 4815 | 276 |
| 344 | 20230612 | 133800 | 1288159850 | 4820 | 4820 | 4820 | 4815 | 3197 |
| 345 | 20230612 | 133700 | 1272750590 | 4820 | 4820 | 4820 | 4820 | 722 |
| 346 | 20230612 | 133600 | 1269270550 | 4825 | 4825 | 4825 | 4820 | 1190 |
| 347 | 20230612 | 133500 | 1263534360 | 4825 | 4820 | 4825 | 4820 | 2985 |
| 348 | 20230612 | 133400 | 1249146585 | 4825 | 4820 | 4825 | 4820 | 211 |
| 349 | 20230612 | 133300 | 1248129065 | 4820 | 4825 | 4825 | 4820 | 109 |
| 350 | 20230612 | 133200 | 1247603420 | 4825 | 4820 | 4825 | 4820 | 327 |
| 351 | 20230612 | 133100 | 1246027275 | 4820 | 4820 | 4825 | 4820 | 537 |
| 352 | 20230612 | 133000 | 1243438080 | 4820 | 4825 | 4825 | 4820 | 54 |
| 353 | 20230612 | 132900 | 1243177540 | 4825 | 4825 | 4830 | 4825 | 377 |
| 354 | 20230612 | 132800 | 1241358325 | 4825 | 4825 | 4825 | 4825 | 64 |
| 355 | 20230612 | 132700 | 1241049525 | 4825 | 4825 | 4825 | 4820 | 2226 |
| 356 | 20230612 | 132600 | 1230309865 | 4820 | 4825 | 4825 | 4820 | 97 |
| 357 | 20230612 | 132500 | 1229842120 | 4820 | 4825 | 4825 | 4820 | 517 |
| 358 | 20230612 | 132400 | 1227347875 | 4830 | 4825 | 4830 | 4825 | 226 |
| 359 | 20230612 | 132300 | 1226257075 | 4830 | 4830 | 4830 | 4830 | 412 |
| 360 | 20230612 | 132200 | 1224267115 | 4830 | 4830 | 4830 | 4825 | 367 |
| 361 | 20230612 | 132100 | 1222494895 | 4825 | 4825 | 4830 | 4825 | 1803 |
| 362 | 20230612 | 132000 | 1213795395 | 4825 | 4820 | 4825 | 4820 | 504 |
| 363 | 20230612 | 131900 | 1211365890 | 4825 | 4825 | 4825 | 4820 | 224 |
| 364 | 20230612 | 131800 | 1210285370 | 4820 | 4825 | 4825 | 4820 | 339 |
| 365 | 20230612 | 131700 | 1208650125 | 4825 | 4825 | 4825 | 4820 | 2554 |
| 366 | 20230612 | 131600 | 1196327355 | 4825 | 4825 | 4825 | 4825 | 326 |
| 367 | 20230612 | 131500 | 1194754405 | 4830 | 4830 | 4830 | 4825 | 376 |
| 368 | 20230612 | 131400 | 1192938605 | 4830 | 4825 | 4830 | 4825 | 240 |
| 369 | 20230612 | 131300 | 1191779960 | 4825 | 4835 | 4835 | 4825 | 900 |
| 370 | 20230612 | 131200 | 1187435300 | 4835 | 4830 | 4835 | 4830 | 477 |
| 371 | 20230612 | 131100 | 1185131375 | 4835 | 4835 | 4835 | 4830 | 546 |
| 372 | 20230612 | 131000 | 1182492705 | 4835 | 4835 | 4835 | 4835 | 256 |
| 373 | 20230612 | 130900 | 1181254945 | 4845 | 4830 | 4845 | 4830 | 1969 |
| 374 | 20230612 | 130800 | 1171744630 | 4830 | 4825 | 4830 | 4825 | 2282 |
| 375 | 20230612 | 130700 | 1160723545 | 4830 | 4835 | 4835 | 4825 | 21052 |
| 376 | 20230612 | 130600 | 1059020030 | 4840 | 4845 | 4845 | 4840 | 12844 |
| 377 | 20230612 | 130500 | 996854770 | 4840 | 4840 | 4840 | 4840 | 380 |
| 378 | 20230612 | 130400 | 995015570 | 4845 | 4845 | 4845 | 4840 | 446 |
| 379 | 20230612 | 130300 | 992854980 | 4840 | 4845 | 4845 | 4840 | 391 |
| 380 | 20230612 | 130200 | 990960860 | 4840 | 4840 | 4840 | 4840 | 366 |
| 381 | 20230612 | 130100 | 989189420 | 4845 | 4840 | 4845 | 4840 | 119 |
| 382 | 20230612 | 130000 | 988613145 | 4845 | 4845 | 4845 | 4840 | 2926 |
| 383 | 20230612 | 125900 | 974438435 | 4850 | 4845 | 4850 | 4845 | 96 |
| 384 | 20230612 | 125800 | 973973115 | 4850 | 4845 | 4850 | 4845 | 57 |
| 385 | 20230612 | 125700 | 973696945 | 4850 | 4850 | 4850 | 4845 | 411 |
| 386 | 20230612 | 125600 | 971704150 | 4850 | 4850 | 4850 | 4845 | 88 |
| 387 | 20230612 | 125500 | 971277630 | 4850 | 4850 | 4850 | 4845 | 158 |
| 388 | 20230612 | 125400 | 970511610 | 4845 | 4845 | 4850 | 4845 | 501 |
| 389 | 20230612 | 125300 | 968082315 | 4845 | 4850 | 4850 | 4845 | 610 |
| 390 | 20230612 | 125200 | 965126815 | 4850 | 4850 | 4850 | 4850 | 154 |
| 391 | 20230612 | 125100 | 964379915 | 4850 | 4850 | 4865 | 4850 | 608 |
| 392 | 20230612 | 125000 | 961430935 | 4850 | 4850 | 4850 | 4845 | 1140 |
| 393 | 20230612 | 124900 | 955902435 | 4845 | 4845 | 4845 | 4845 | 1623 |
| 394 | 20230612 | 124800 | 948039000 | 4845 | 4845 | 4845 | 4845 | 211 |
| 395 | 20230612 | 124700 | 947016705 | 4850 | 4845 | 4850 | 4845 | 2064 |
| 396 | 20230612 | 124600 | 937016410 | 4845 | 4845 | 4845 | 4840 | 171 |
| 397 | 20230612 | 124500 | 936188195 | 4840 | 4850 | 4850 | 4840 | 646 |
| 398 | 20230612 | 124400 | 933058635 | 4850 | 4845 | 4850 | 4840 | 626 |
| 399 | 20230612 | 124300 | 930027265 | 4850 | 4850 | 4850 | 4845 | 1172 |
| 400 | 20230612 | 124200 | 924348700 | 4845 | 4850 | 4850 | 4845 | 132 |
| 401 | 20230612 | 124100 | 923709060 | 4850 | 4845 | 4850 | 4845 | 35 |
| 402 | 20230612 | 124000 | 923539385 | 4850 | 4845 | 4850 | 4845 | 405 |
| 403 | 20230612 | 123900 | 921576960 | 4845 | 4845 | 4845 | 4845 | 420 |
| 404 | 20230612 | 123800 | 919542060 | 4845 | 4845 | 4845 | 4845 | 1689 |
| 405 | 20230612 | 123700 | 911358855 | 4850 | 4850 | 4850 | 4850 | 92 |
| 406 | 20230612 | 123600 | 910912655 | 4850 | 4840 | 4850 | 4840 | 1307 |
| 407 | 20230612 | 123500 | 904577630 | 4845 | 4845 | 4845 | 4840 | 576 |
| 408 | 20230612 | 123400 | 901787190 | 4840 | 4845 | 4850 | 4840 | 904 |
| 409 | 20230612 | 123300 | 897406610 | 4845 | 4850 | 4850 | 4845 | 869 |
| 410 | 20230612 | 123200 | 893196295 | 4845 | 4845 | 4845 | 4845 | 576 |
| 411 | 20230612 | 123100 | 890405575 | 4845 | 4840 | 4845 | 4840 | 2736 |
| 412 | 20230612 | 123000 | 877152165 | 4845 | 4845 | 4845 | 4840 | 1948 |
| 413 | 20230612 | 122900 | 867715070 | 4845 | 4845 | 4845 | 4845 | 1080 |
| 414 | 20230612 | 122800 | 862482470 | 4845 | 4845 | 4845 | 4845 | 360 |
| 415 | 20230612 | 122700 | 860738270 | 4845 | 4850 | 4850 | 4845 | 357 |
| 416 | 20230612 | 122600 | 859008340 | 4845 | 4850 | 4850 | 4845 | 138 |
| 417 | 20230612 | 122500 | 858339460 | 4845 | 4850 | 4850 | 4845 | 166 |
| 418 | 20230612 | 122400 | 857534920 | 4850 | 4850 | 4850 | 4850 | 576 |
| 419 | 20230612 | 122300 | 854741320 | 4850 | 4875 | 4875 | 4850 | 3 |
| 420 | 20230612 | 122200 | 854726720 | 4875 | 4850 | 4875 | 4850 | 1593 |
| 421 | 20230612 | 122100 | 847000545 | 4850 | 4850 | 4850 | 4850 | 67 |
| 422 | 20230612 | 122000 | 846675595 | 4850 | 4850 | 4850 | 4845 | 267 |
| 423 | 20230612 | 121900 | 845381685 | 4850 | 4845 | 4850 | 4840 | 2195 |
| 424 | 20230612 | 121800 | 834747175 | 4845 | 4840 | 4845 | 4840 | 438 |
| 425 | 20230612 | 121700 | 832626585 | 4845 | 4845 | 4845 | 4840 | 5671 |
| 426 | 20230612 | 121600 | 805154925 | 4845 | 4845 | 4845 | 4845 | 641 |
| 427 | 20230612 | 121500 | 802049280 | 4845 | 4845 | 4845 | 4845 | 338 |
| 428 | 20230612 | 121400 | 800411670 | 4845 | 4845 | 4845 | 4845 | 165 |
| 429 | 20230612 | 121300 | 799612245 | 4845 | 4850 | 4850 | 4845 | 465 |
| 430 | 20230612 | 121200 | 797357270 | 4845 | 4850 | 4850 | 4845 | 66 |
| 431 | 20230612 | 121100 | 797037450 | 4850 | 4845 | 4850 | 4845 | 627 |
| 432 | 20230612 | 121000 | 793999570 | 4850 | 4850 | 4850 | 4845 | 91 |
| 433 | 20230612 | 120900 | 793558495 | 4850 | 4845 | 4850 | 4845 | 558 |
| 434 | 20230612 | 120800 | 790853985 | 4850 | 4845 | 4850 | 4845 | 428 |
| 435 | 20230612 | 120700 | 788778745 | 4850 | 4845 | 4850 | 4845 | 256 |
| 436 | 20230612 | 120600 | 787537425 | 4845 | 4850 | 4850 | 4845 | 116 |
| 437 | 20230612 | 120500 | 786975100 | 4845 | 4850 | 4850 | 4845 | 437 |
| 438 | 20230612 | 120400 | 784855930 | 4855 | 4855 | 4855 | 4850 | 447 |
| 439 | 20230612 | 120300 | 782687450 | 4855 | 4855 | 4855 | 4850 | 583 |
| 440 | 20230612 | 120200 | 779857375 | 4850 | 4855 | 4855 | 4850 | 410 |
| 441 | 20230612 | 120100 | 777868455 | 4850 | 4850 | 4855 | 4850 | 925 |
| 442 | 20230612 | 120000 | 773381910 | 4850 | 4850 | 4855 | 4845 | 4140 |
| 443 | 20230612 | 115900 | 753302570 | 4855 | 4850 | 4855 | 4850 | 3517 |
| 444 | 20230612 | 115800 | 736244945 | 4850 | 4850 | 4850 | 4850 | 57 |
| 445 | 20230612 | 115700 | 735968495 | 4855 | 4860 | 4865 | 4855 | 7081 |
| 446 | 20230612 | 115600 | 701570135 | 4865 | 4860 | 4865 | 4860 | 58 |
| 447 | 20230612 | 115500 | 701288245 | 4860 | 4865 | 4865 | 4860 | 343 |
| 448 | 20230612 | 115400 | 699621255 | 4860 | 4865 | 4865 | 4860 | 514 |
| 449 | 20230612 | 115300 | 697121205 | 4865 | 4860 | 4865 | 4860 | 311 |
| 450 | 20230612 | 115200 | 695609720 | 4860 | 4865 | 4865 | 4860 | 59 |
| 451 | 20230612 | 115100 | 695322965 | 4860 | 4865 | 4865 | 4860 | 4028 |
| 452 | 20230612 | 115000 | 675730000 | 4870 | 4865 | 4870 | 4865 | 57 |
| 453 | 20230612 | 114900 | 675452685 | 4865 | 4870 | 4870 | 4865 | 62 |
| 454 | 20230612 | 114800 | 675151025 | 4865 | 4865 | 4870 | 4865 | 376 |
| 455 | 20230612 | 114700 | 673321760 | 4865 | 4870 | 4870 | 4865 | 57 |
| 456 | 20230612 | 114600 | 673044450 | 4865 | 4870 | 4870 | 4865 | 81 |
| 457 | 20230612 | 114500 | 672650360 | 4865 | 4875 | 4875 | 4865 | 283 |
| 458 | 20230612 | 114400 | 671272405 | 4870 | 4870 | 4870 | 4870 | 805 |
| 459 | 20230612 | 114300 | 667352055 | 4875 | 4875 | 4875 | 4870 | 675 |
| 460 | 20230612 | 114200 | 664061705 | 4870 | 4880 | 4880 | 4870 | 2102 |
| 461 | 20230612 | 114100 | 653813910 | 4900 | 4900 | 4900 | 4900 | 0 |
| 462 | 20230612 | 114000 | 653813910 | 4900 | 4900 | 4900 | 4900 | 5 |
| 463 | 20230612 | 113900 | 653789410 | 4885 | 4875 | 4885 | 4875 | 6432 |
| 464 | 20230612 | 113800 | 622400785 | 4875 | 4875 | 4875 | 4875 | 222 |
| 465 | 20230612 | 113700 | 621318535 | 4880 | 4880 | 4880 | 4875 | 174 |
| 466 | 20230612 | 113600 | 620469460 | 4885 | 4880 | 4885 | 4880 | 64 |
| 467 | 20230612 | 113500 | 620157090 | 4885 | 4885 | 4885 | 4880 | 21 |
| 468 | 20230612 | 113400 | 620054550 | 4885 | 4885 | 4885 | 4880 | 50 |
| 469 | 20230612 | 113300 | 619810500 | 4885 | 4885 | 4885 | 4885 | 209 |
| 470 | 20230612 | 113200 | 618789535 | 4885 | 4885 | 4885 | 4880 | 343 |
| 471 | 20230612 | 113100 | 617114570 | 4885 | 4890 | 4890 | 4880 | 770 |
| 472 | 20230612 | 113000 | 613352755 | 4890 | 4890 | 4890 | 4890 | 2 |
| 473 | 20230612 | 112900 | 613342975 | 4890 | 4890 | 4895 | 4890 | 4 |
| 474 | 20230612 | 112800 | 613323410 | 4885 | 4895 | 4895 | 4885 | 438 |
| 475 | 20230612 | 112700 | 611181110 | 4895 | 4900 | 4900 | 4895 | 7 |
| 476 | 20230612 | 112600 | 611146840 | 4900 | 4900 | 4900 | 4900 | 1 |
| 477 | 20230612 | 112500 | 611141940 | 4900 | 4900 | 4900 | 4900 | 159 |
| 478 | 20230612 | 112400 | 610362840 | 4905 | 4905 | 4905 | 4905 | 150 |
| 479 | 20230612 | 112300 | 609627090 | 4910 | 4905 | 4910 | 4905 | 195 |
| 480 | 20230612 | 112200 | 608670610 | 4905 | 4905 | 4905 | 4905 | 250 |
| 481 | 20230612 | 112100 | 607444360 | 4905 | 4905 | 4905 | 4905 | 300 |
| 482 | 20230612 | 112000 | 605972860 | 4905 | 4905 | 4905 | 4905 | 40 |
| 483 | 20230612 | 111900 | 605776660 | 4905 | 4905 | 4905 | 4905 | 110 |
| 484 | 20230612 | 111800 | 605237110 | 4910 | 4910 | 4910 | 4910 | 10 |
| 485 | 20230612 | 111700 | 605188010 | 4910 | 4910 | 4910 | 4910 | 20 |
| 486 | 20230612 | 111600 | 605089810 | 4915 | 4915 | 4915 | 4915 | 5 |
| 487 | 20230612 | 111500 | 605065235 | 4910 | 4910 | 4910 | 4910 | 65 |
| 488 | 20230612 | 111400 | 604746085 | 4910 | 4900 | 4910 | 4900 | 25 |
| 489 | 20230612 | 111300 | 604623435 | 4900 | 4900 | 4900 | 4900 | 0 |
| 490 | 20230612 | 111200 | 604623435 | 4900 | 4900 | 4900 | 4900 | 2 |
| 491 | 20230612 | 111100 | 604613635 | 4900 | 4900 | 4900 | 4900 | 382 |
| 492 | 20230612 | 111000 | 602741835 | 4900 | 4900 | 4900 | 4900 | 1891 |
| 493 | 20230612 | 110900 | 593475935 | 4900 | 4905 | 4905 | 4900 | 187 |
| 494 | 20230612 | 110800 | 592559630 | 4910 | 4910 | 4910 | 4910 | 77 |
| 495 | 20230612 | 110700 | 592181560 | 4910 | 4910 | 4910 | 4910 | 2 |
| 496 | 20230612 | 110600 | 592171740 | 4915 | 4915 | 4915 | 4915 | 0 |
| 497 | 20230612 | 110500 | 592171740 | 4915 | 4910 | 4915 | 4910 | 50 |
| 498 | 20230612 | 110400 | 591926200 | 4915 | 4905 | 4915 | 4900 | 597 |
| 499 | 20230612 | 110300 | 588998480 | 4910 | 4920 | 4920 | 4910 | 1273 |
| 500 | 20230612 | 110200 | 582747630 | 4915 | 4920 | 4920 | 4915 | 9 |
| 501 | 20230612 | 110100 | 582703375 | 4920 | 4920 | 4920 | 4920 | 3 |
| 502 | 20230612 | 110000 | 582688615 | 4920 | 4920 | 4920 | 4915 | 235 |
| 503 | 20230612 | 105900 | 581533055 | 4915 | 4925 | 4925 | 4915 | 52 |
| 504 | 20230612 | 105800 | 581277275 | 4925 | 4920 | 4925 | 4920 | 1138 |
| 505 | 20230612 | 105700 | 575677810 | 4920 | 4935 | 4935 | 4920 | 260 |
| 506 | 20230612 | 105600 | 574396890 | 4935 | 4935 | 4935 | 4935 | 56 |
| 507 | 20230612 | 105500 | 574120530 | 4940 | 4940 | 4940 | 4940 | 101 |
| 508 | 20230612 | 105400 | 573621590 | 4940 | 4940 | 4940 | 4940 | 31 |
| 509 | 20230612 | 105300 | 573468450 | 4940 | 4940 | 4940 | 4940 | 93 |
| 510 | 20230612 | 105200 | 573009030 | 4940 | 4935 | 4940 | 4935 | 357 |
| 511 | 20230612 | 105100 | 571247100 | 4930 | 4920 | 4930 | 4920 | 2863 |
| 512 | 20230612 | 105000 | 557157380 | 4920 | 4920 | 4920 | 4920 | 136 |
| 513 | 20230612 | 104900 | 556488260 | 4920 | 4920 | 4920 | 4920 | 108 |
| 514 | 20230612 | 104800 | 555956900 | 4920 | 4925 | 4925 | 4920 | 701 |
| 515 | 20230612 | 104700 | 552507480 | 4925 | 4930 | 4930 | 4925 | 111 |
| 516 | 20230612 | 104600 | 551960295 | 4925 | 4925 | 4925 | 4925 | 110 |
| 517 | 20230612 | 104500 | 551418545 | 4925 | 4925 | 4925 | 4920 | 206 |
| 518 | 20230612 | 104400 | 550404495 | 4925 | 4925 | 4925 | 4925 | 102 |
| 519 | 20230612 | 104300 | 549902145 | 4930 | 4930 | 4930 | 4930 | 0 |
| 520 | 20230612 | 104200 | 549902145 | 4930 | 4930 | 4930 | 4930 | 102 |
| 521 | 20230612 | 104100 | 549399285 | 4935 | 4915 | 4935 | 4910 | 151 |
| 522 | 20230612 | 104000 | 548655300 | 4910 | 4910 | 4910 | 4910 | 0 |
| 523 | 20230612 | 103900 | 548655300 | 4910 | 4945 | 4945 | 4910 | 1094 |
| 524 | 20230612 | 103800 | 543268810 | 4945 | 4945 | 4945 | 4945 | 1387 |
| 525 | 20230612 | 103700 | 536410095 | 4930 | 4945 | 4945 | 4930 | 54 |
| 526 | 20230612 | 103600 | 536143800 | 4945 | 4935 | 4950 | 4935 | 227 |
| 527 | 20230612 | 103500 | 535021280 | 4930 | 4930 | 4930 | 4930 | 21 |
| 528 | 20230612 | 103400 | 534917750 | 4925 | 4925 | 4925 | 4925 | 100 |
| 529 | 20230612 | 103300 | 534425250 | 4935 | 4925 | 4935 | 4925 | 266 |
| 530 | 20230612 | 103200 | 533114615 | 4925 | 4925 | 4925 | 4925 | 12 |
| 531 | 20230612 | 103100 | 533055515 | 4925 | 4925 | 4925 | 4920 | 281 |
| 532 | 20230612 | 103000 | 531672620 | 4920 | 4915 | 4920 | 4910 | 39 |
| 533 | 20230612 | 102900 | 531480860 | 4910 | 4905 | 4915 | 4905 | 110 |
| 534 | 20230612 | 102800 | 530940915 | 4910 | 4905 | 4910 | 4905 | 142 |
| 535 | 20230612 | 102700 | 530243895 | 4905 | 4910 | 4910 | 4905 | 156 |
| 536 | 20230612 | 102600 | 529478205 | 4910 | 4910 | 4910 | 4910 | 8 |
| 537 | 20230612 | 102500 | 529438925 | 4910 | 4905 | 4910 | 4905 | 113 |
| 538 | 20230612 | 102400 | 528884145 | 4910 | 4910 | 4910 | 4910 | 102 |
| 539 | 20230612 | 102300 | 528383325 | 4910 | 4910 | 4910 | 4910 | 3 |
| 540 | 20230612 | 102200 | 528368595 | 4915 | 4915 | 4915 | 4915 | 102 |
| 541 | 20230612 | 102100 | 527867265 | 4920 | 4920 | 4920 | 4920 | 101 |
| 542 | 20230612 | 102000 | 527370345 | 4915 | 4915 | 4915 | 4915 | 2 |
| 543 | 20230612 | 101900 | 527360515 | 4925 | 4925 | 4925 | 4925 | 102 |
| 544 | 20230612 | 101800 | 526858165 | 4925 | 4925 | 4925 | 4925 | 0 |
| 545 | 20230612 | 101700 | 526858165 | 4925 | 4925 | 4925 | 4925 | 102 |
| 546 | 20230612 | 101600 | 526355815 | 4925 | 4925 | 4925 | 4925 | 101 |
| 547 | 20230612 | 101500 | 525858390 | 4905 | 4905 | 4905 | 4905 | 1 |
| 548 | 20230612 | 101400 | 525853485 | 4925 | 4925 | 4925 | 4925 | 102 |
| 549 | 20230612 | 101300 | 525351135 | 4925 | 4925 | 4925 | 4925 | 132 |
| 550 | 20230612 | 101200 | 524701035 | 4900 | 4920 | 4925 | 4900 | 220 |
| 551 | 20230612 | 101100 | 523619585 | 4925 | 4900 | 4925 | 4900 | 301 |
| 552 | 20230612 | 101000 | 522142160 | 4925 | 4925 | 4925 | 4925 | 403 |
| 553 | 20230612 | 100900 | 520157385 | 4925 | 4920 | 4925 | 4920 | 925 |
| 554 | 20230612 | 100800 | 515604245 | 4925 | 4920 | 4925 | 4920 | 331 |
| 555 | 20230612 | 100700 | 513975060 | 4925 | 4930 | 4930 | 4925 | 106 |
| 556 | 20230612 | 100600 | 513452505 | 4930 | 4875 | 4930 | 4865 | 15832 |
| 557 | 20230612 | 100500 | 436011200 | 4870 | 4870 | 4870 | 4870 | 517 |
| 558 | 20230612 | 100400 | 433493410 | 4870 | 4870 | 4870 | 4870 | 404 |
| 559 | 20230612 | 100300 | 431525930 | 4870 | 4865 | 4870 | 4865 | 402 |
| 560 | 20230612 | 100200 | 429569690 | 4860 | 4855 | 4860 | 4855 | 1721 |
| 561 | 20230612 | 100100 | 421207975 | 4855 | 4855 | 4855 | 4855 | 723 |
| 562 | 20230612 | 100000 | 417697810 | 4855 | 4850 | 4855 | 4840 | 203 |
| 563 | 20230612 | 095900 | 416713125 | 4855 | 4855 | 4855 | 4855 | 111 |
| 564 | 20230612 | 095800 | 416174220 | 4850 | 4850 | 4850 | 4850 | 0 |
| 565 | 20230612 | 095700 | 416174220 | 4850 | 4855 | 4855 | 4835 | 3127 |
| 566 | 20230612 | 095600 | 401046980 | 4855 | 4855 | 4855 | 4855 | 60 |
| 567 | 20230612 | 095500 | 400755680 | 4840 | 4855 | 4855 | 4840 | 5291 |
| 568 | 20230612 | 095400 | 375109135 | 4855 | 4860 | 4870 | 4855 | 552 |
| 569 | 20230612 | 095300 | 372427590 | 4860 | 4870 | 4870 | 4860 | 442 |
| 570 | 20230612 | 095200 | 370278450 | 4870 | 4870 | 4870 | 4870 | 28 |
| 571 | 20230612 | 095100 | 370142090 | 4870 | 4870 | 4870 | 4870 | 151 |
| 572 | 20230612 | 095000 | 369406720 | 4860 | 4875 | 4875 | 4860 | 63 |
| 573 | 20230612 | 094900 | 369100495 | 4875 | 4875 | 4875 | 4875 | 327 |
| 574 | 20230612 | 094800 | 367506370 | 4875 | 4855 | 4875 | 4855 | 454 |
| 575 | 20230612 | 094700 | 365300160 | 4870 | 4875 | 4875 | 4870 | 65 |
| 576 | 20230612 | 094600 | 364983535 | 4885 | 4885 | 4885 | 4885 | 165 |
| 577 | 20230612 | 094500 | 364177510 | 4885 | 4885 | 4885 | 4855 | 329 |
| 578 | 20230612 | 094400 | 362576345 | 4850 | 4850 | 4850 | 4850 | 0 |
| 579 | 20230612 | 094300 | 362576345 | 4850 | 4865 | 4885 | 4850 | 1802 |
| 580 | 20230612 | 094200 | 353828940 | 4885 | 4885 | 4885 | 4885 | 101 |
| 581 | 20230612 | 094100 | 353335555 | 4885 | 4885 | 4885 | 4885 | 6 |
| 582 | 20230612 | 094000 | 353306245 | 4860 | 4860 | 4885 | 4855 | 622 |
| 583 | 20230612 | 093900 | 350282850 | 4855 | 4880 | 4885 | 4855 | 1027 |
| 584 | 20230612 | 093800 | 345271060 | 4885 | 4885 | 4885 | 4885 | 670 |
| 585 | 20230612 | 093700 | 341998110 | 4885 | 4870 | 4885 | 4870 | 668 |
| 586 | 20230612 | 093600 | 338743435 | 4870 | 4885 | 4885 | 4870 | 522 |
| 587 | 20230612 | 093500 | 336200965 | 4870 | 4865 | 4870 | 4840 | 6846 |
| 588 | 20230612 | 093400 | 303005380 | 4865 | 4875 | 4875 | 4865 | 716 |
| 589 | 20230612 | 093300 | 299520390 | 4875 | 4870 | 4875 | 4870 | 111 |
| 590 | 20230612 | 093200 | 298979295 | 4870 | 4870 | 4870 | 4860 | 545 |
| 591 | 20230612 | 093100 | 296328350 | 4870 | 4885 | 4885 | 4870 | 2959 |
| 592 | 20230612 | 093000 | 281890085 | 4885 | 4885 | 4885 | 4880 | 837 |
| 593 | 20230612 | 092900 | 277805440 | 4885 | 4890 | 4895 | 4885 | 1380 |
| 594 | 20230612 | 092800 | 271058045 | 4890 | 4890 | 4895 | 4890 | 109 |
| 595 | 20230612 | 092700 | 270524535 | 4890 | 4885 | 4890 | 4885 | 612 |
| 596 | 20230612 | 092600 | 267534910 | 4885 | 4880 | 4885 | 4880 | 204 |
| 597 | 20230612 | 092500 | 266539370 | 4880 | 4875 | 4880 | 4870 | 560 |
| 598 | 20230612 | 092400 | 263807465 | 4875 | 4875 | 4875 | 4875 | 2 |
| 599 | 20230612 | 092300 | 263797715 | 4875 | 4875 | 4875 | 4840 | 1096 |
| 600 | 20230612 | 092200 | 258465915 | 4885 | 4885 | 4885 | 4885 | 0 |
| 601 | 20230612 | 092100 | 258465915 | 4885 | 4860 | 4885 | 4835 | 7576 |
| 602 | 20230612 | 092000 | 221757545 | 4850 | 4850 | 4850 | 4850 | 100 |
| 603 | 20230612 | 091900 | 221272545 | 4845 | 4850 | 4850 | 4845 | 301 |
| 604 | 20230612 | 091800 | 219813830 | 4845 | 4845 | 4845 | 4845 | 0 |
| 605 | 20230612 | 091700 | 219813830 | 4845 | 4875 | 4880 | 4845 | 2776 |
| 606 | 20230612 | 091600 | 206359020 | 4880 | 4880 | 4880 | 4880 | 66 |
| 607 | 20230612 | 091500 | 206036940 | 4885 | 4885 | 4885 | 4885 | 35 |
| 608 | 20230612 | 091400 | 205865965 | 4885 | 4900 | 4900 | 4880 | 424 |
| 609 | 20230612 | 091300 | 203794530 | 4900 | 4860 | 4900 | 4840 | 2271 |
| 610 | 20230612 | 091200 | 192754220 | 4870 | 4870 | 4870 | 4870 | 754 |
| 611 | 20230612 | 091100 | 189082240 | 4870 | 4875 | 4880 | 4830 | 10166 |
| 612 | 20230612 | 091000 | 139749495 | 4875 | 4875 | 4875 | 4875 | 456 |
| 613 | 20230612 | 090900 | 137526495 | 4875 | 4870 | 4875 | 4870 | 228 |
| 614 | 20230612 | 090800 | 136416095 | 4870 | 4875 | 4875 | 4870 | 3315 |
| 615 | 20230612 | 090700 | 120266785 | 4875 | 4875 | 4900 | 4870 | 3228 |
| 616 | 20230612 | 090600 | 104541785 | 4875 | 4885 | 4885 | 4875 | 63 |
| 617 | 20230612 | 090500 | 104234550 | 4870 | 4885 | 4885 | 4870 | 1700 |
| 618 | 20230612 | 090400 | 95945265 | 4880 | 4870 | 4885 | 4870 | 1150 |
| 619 | 20230612 | 090300 | 90343215 | 4865 | 4940 | 4940 | 4830 | 7518 |
| 620 | 20230612 | 090200 | 53571360 | 4910 | 4925 | 4930 | 4910 | 5904 |
| 621 | 20230612 | 090100 | 24513175 | 4930 | 4985 | 4985 | 4930 | 1748 |
| 622 | 20230612 | 090000 | 15873560 | 4985 | 4960 | 4985 | 4950 | 2999 |