28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 183300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 2418 |
| 3 | 20230615 | 183200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20230615 | 183100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20230615 | 183000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20230615 | 182900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20230615 | 182800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20230615 | 182700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20230615 | 182600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20230615 | 182500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20230615 | 182400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20230615 | 182300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20230615 | 182200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20230615 | 182100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20230615 | 182000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20230615 | 181900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20230615 | 181800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20230615 | 181700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20230615 | 181600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20230615 | 181500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20230615 | 181400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20230615 | 181300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20230615 | 181200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20230615 | 181100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20230615 | 181000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20230615 | 180900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20230615 | 180800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20230615 | 180700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20230615 | 180600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20230615 | 180500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20230615 | 180400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20230615 | 180300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 2418 |
| 33 | 20230615 | 180200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20230615 | 180100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20230615 | 180000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20230615 | 175900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20230615 | 175800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20230615 | 175700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20230615 | 175600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20230615 | 175500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20230615 | 175400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20230615 | 175300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20230615 | 175200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20230615 | 175100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20230615 | 175000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20230615 | 174900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20230615 | 174800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20230615 | 174700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20230615 | 174600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20230615 | 174500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20230615 | 174400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20230615 | 174300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20230615 | 174200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20230615 | 174100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20230615 | 174000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20230615 | 173900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20230615 | 173800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20230615 | 173700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20230615 | 173600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20230615 | 173500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20230615 | 173400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20230615 | 173300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 2418 |
| 63 | 20230615 | 173200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20230615 | 173100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20230615 | 173000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20230615 | 172900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20230615 | 172800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20230615 | 172700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20230615 | 172600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20230615 | 172500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20230615 | 172400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20230615 | 172300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20230615 | 172200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20230615 | 172100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20230615 | 172000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20230615 | 171900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20230615 | 171800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20230615 | 171700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20230615 | 171600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20230615 | 171500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20230615 | 171400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20230615 | 171300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20230615 | 171200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20230615 | 171100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20230615 | 171000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20230615 | 170900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20230615 | 170800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20230615 | 170700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20230615 | 170600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20230615 | 170500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20230615 | 170400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20230615 | 170300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 2418 |
| 93 | 20230615 | 170200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20230615 | 170100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20230615 | 170000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20230615 | 165900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20230615 | 165800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20230615 | 165700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20230615 | 165600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20230615 | 165500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20230615 | 165400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20230615 | 165300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20230615 | 165200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20230615 | 165100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20230615 | 165000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20230615 | 164900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20230615 | 164800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20230615 | 164700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20230615 | 164600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20230615 | 164500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20230615 | 164400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20230615 | 164300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20230615 | 164200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20230615 | 164100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20230615 | 164000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20230615 | 163900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20230615 | 163800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20230615 | 163700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20230615 | 163600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20230615 | 163500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20230615 | 163400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20230615 | 163300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 2418 |
| 123 | 20230615 | 163200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20230615 | 163100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20230615 | 163000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20230615 | 162900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20230615 | 162800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20230615 | 162700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20230615 | 162600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20230615 | 162500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20230615 | 162400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20230615 | 162300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20230615 | 162200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20230615 | 162100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20230615 | 162000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20230615 | 161900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20230615 | 161800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20230615 | 161700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20230615 | 161600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20230615 | 161500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20230615 | 161400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20230615 | 161300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20230615 | 161200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20230615 | 161100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20230615 | 161000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20230615 | 160900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20230615 | 160800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20230615 | 160700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20230615 | 160600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20230615 | 160500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20230615 | 160400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20230615 | 160300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 2418 |
| 153 | 20230615 | 160200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20230615 | 160100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20230615 | 160000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20230615 | 155900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20230615 | 155800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20230615 | 155700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20230615 | 155600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20230615 | 155500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20230615 | 155400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20230615 | 155300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20230615 | 155200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20230615 | 155100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20230615 | 155000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20230615 | 154900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20230615 | 154800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20230615 | 154700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20230615 | 154600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20230615 | 154500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20230615 | 154400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20230615 | 154300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20230615 | 154200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20230615 | 154100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20230615 | 154000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20230615 | 153900 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20230615 | 153800 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20230615 | 153700 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20230615 | 153600 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20230615 | 153500 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20230615 | 153400 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20230615 | 153300 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 2418 |
| 183 | 20230615 | 153200 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20230615 | 153100 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20230615 | 153000 | 1291456525 | 3540 | 3540 | 3540 | 3540 | 2418 |
| 186 | 20230615 | 152900 | 1282896805 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20230615 | 152800 | 1282896805 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20230615 | 152700 | 1282896805 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20230615 | 152600 | 1282896805 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20230615 | 152500 | 1282896805 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20230615 | 152400 | 1282896805 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20230615 | 152300 | 1282896805 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20230615 | 152200 | 1282896805 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20230615 | 152100 | 1282896805 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20230615 | 152000 | 1282896805 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20230615 | 151900 | 1282896805 | 3535 | 3505 | 3535 | 3505 | 2982 |
| 197 | 20230615 | 151800 | 1272423105 | 3535 | 3535 | 3535 | 3500 | 9712 |
| 198 | 20230615 | 151700 | 1238271935 | 3540 | 3540 | 3540 | 3540 | 937 |
| 199 | 20230615 | 151600 | 1234954955 | 3540 | 3540 | 3540 | 3540 | 2940 |
| 200 | 20230615 | 151500 | 1224547355 | 3545 | 3545 | 3545 | 3545 | 11 |
| 201 | 20230615 | 151400 | 1224508360 | 3545 | 3545 | 3545 | 3545 | 67 |
| 202 | 20230615 | 151300 | 1224270845 | 3545 | 3545 | 3545 | 3545 | 1 |
| 203 | 20230615 | 151200 | 1224267300 | 3540 | 3545 | 3545 | 3540 | 1088 |
| 204 | 20230615 | 151100 | 1220415600 | 3550 | 3550 | 3550 | 3545 | 192 |
| 205 | 20230615 | 151000 | 1219734030 | 3550 | 3545 | 3550 | 3545 | 326 |
| 206 | 20230615 | 150900 | 1218578285 | 3545 | 3545 | 3545 | 3545 | 0 |
| 207 | 20230615 | 150800 | 1218578285 | 3545 | 3545 | 3545 | 3545 | 5 |
| 208 | 20230615 | 150700 | 1218560560 | 3545 | 3545 | 3545 | 3545 | 0 |
| 209 | 20230615 | 150600 | 1218560560 | 3545 | 3545 | 3545 | 3545 | 80 |
| 210 | 20230615 | 150500 | 1218276960 | 3545 | 3545 | 3545 | 3545 | 59 |
| 211 | 20230615 | 150400 | 1218067805 | 3545 | 3545 | 3545 | 3545 | 2 |
| 212 | 20230615 | 150300 | 1218060715 | 3540 | 3540 | 3540 | 3540 | 100 |
| 213 | 20230615 | 150200 | 1217706715 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 214 | 20230615 | 150100 | 1214166715 | 3545 | 3545 | 3545 | 3545 | 2692 |
| 215 | 20230615 | 150000 | 1204623575 | 3550 | 3545 | 3550 | 3545 | 1278 |
| 216 | 20230615 | 145900 | 1200091675 | 3550 | 3550 | 3550 | 3550 | 2 |
| 217 | 20230615 | 145800 | 1200084575 | 3545 | 3545 | 3550 | 3545 | 1002 |
| 218 | 20230615 | 145700 | 1196532480 | 3545 | 3545 | 3545 | 3545 | 0 |
| 219 | 20230615 | 145600 | 1196532480 | 3545 | 3545 | 3545 | 3545 | 50 |
| 220 | 20230615 | 145500 | 1196355230 | 3550 | 3550 | 3550 | 3550 | 484 |
| 221 | 20230615 | 145400 | 1194637030 | 3550 | 3550 | 3550 | 3550 | 1 |
| 222 | 20230615 | 145300 | 1194633480 | 3550 | 3545 | 3550 | 3545 | 224 |
| 223 | 20230615 | 145200 | 1193839390 | 3550 | 3550 | 3550 | 3550 | 7 |
| 224 | 20230615 | 145100 | 1193814540 | 3550 | 3545 | 3550 | 3545 | 9 |
| 225 | 20230615 | 145000 | 1193782620 | 3545 | 3550 | 3550 | 3545 | 3461 |
| 226 | 20230615 | 144900 | 1181513370 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20230615 | 144800 | 1181513370 | 3550 | 3550 | 3550 | 3550 | 16 |
| 228 | 20230615 | 144700 | 1181456570 | 3550 | 3550 | 3550 | 3550 | 5 |
| 229 | 20230615 | 144600 | 1181438820 | 3550 | 3550 | 3550 | 3550 | 1000 |
| 230 | 20230615 | 144500 | 1177888820 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20230615 | 144400 | 1177888820 | 3550 | 3550 | 3550 | 3550 | 31 |
| 232 | 20230615 | 144300 | 1177778770 | 3545 | 3545 | 3545 | 3545 | 5509 |
| 233 | 20230615 | 144200 | 1158249365 | 3545 | 3545 | 3545 | 3545 | 17 |
| 234 | 20230615 | 144100 | 1158189100 | 3540 | 3540 | 3540 | 3540 | 0 |
| 235 | 20230615 | 144000 | 1158189100 | 3540 | 3550 | 3550 | 3540 | 1712 |
| 236 | 20230615 | 143900 | 1152121515 | 3550 | 3550 | 3550 | 3550 | 6 |
| 237 | 20230615 | 143800 | 1152100215 | 3550 | 3545 | 3550 | 3545 | 3229 |
| 238 | 20230615 | 143700 | 1140653390 | 3540 | 3540 | 3540 | 3540 | 0 |
| 239 | 20230615 | 143600 | 1140653390 | 3540 | 3540 | 3540 | 3540 | 41 |
| 240 | 20230615 | 143500 | 1140508250 | 3545 | 3540 | 3545 | 3540 | 741 |
| 241 | 20230615 | 143400 | 1137883910 | 3545 | 3545 | 3545 | 3545 | 34 |
| 242 | 20230615 | 143300 | 1137763380 | 3545 | 3545 | 3545 | 3545 | 21 |
| 243 | 20230615 | 143200 | 1137688935 | 3545 | 3545 | 3545 | 3545 | 7 |
| 244 | 20230615 | 143100 | 1137664120 | 3540 | 3540 | 3540 | 3540 | 832 |
| 245 | 20230615 | 143000 | 1134718840 | 3540 | 3545 | 3545 | 3540 | 484 |
| 246 | 20230615 | 142900 | 1133005280 | 3545 | 3545 | 3545 | 3545 | 0 |
| 247 | 20230615 | 142800 | 1133005280 | 3545 | 3545 | 3545 | 3545 | 15 |
| 248 | 20230615 | 142700 | 1132952105 | 3545 | 3540 | 3545 | 3540 | 6 |
| 249 | 20230615 | 142600 | 1132930840 | 3540 | 3535 | 3540 | 3535 | 3624 |
| 250 | 20230615 | 142500 | 1120117170 | 3535 | 3535 | 3535 | 3535 | 215 |
| 251 | 20230615 | 142400 | 1119357145 | 3530 | 3530 | 3530 | 3530 | 0 |
| 252 | 20230615 | 142300 | 1119357145 | 3530 | 3535 | 3535 | 3530 | 123 |
| 253 | 20230615 | 142200 | 1118922740 | 3535 | 3535 | 3535 | 3535 | 456 |
| 254 | 20230615 | 142100 | 1117310780 | 3535 | 3525 | 3535 | 3525 | 202 |
| 255 | 20230615 | 142000 | 1116598710 | 3525 | 3535 | 3535 | 3525 | 310 |
| 256 | 20230615 | 141900 | 1115505630 | 3535 | 3535 | 3535 | 3535 | 908 |
| 257 | 20230615 | 141800 | 1112295850 | 3535 | 3535 | 3535 | 3530 | 311 |
| 258 | 20230615 | 141700 | 1111196470 | 3530 | 3525 | 3530 | 3525 | 2019 |
| 259 | 20230615 | 141600 | 1104079395 | 3530 | 3530 | 3530 | 3530 | 1 |
| 260 | 20230615 | 141500 | 1104075865 | 3525 | 3525 | 3525 | 3525 | 2000 |
| 261 | 20230615 | 141400 | 1097025865 | 3530 | 3525 | 3530 | 3525 | 5217 |
| 262 | 20230615 | 141300 | 1078625355 | 3530 | 3530 | 3530 | 3530 | 1 |
| 263 | 20230615 | 141200 | 1078621825 | 3520 | 3525 | 3525 | 3520 | 2372 |
| 264 | 20230615 | 141100 | 1070260780 | 3525 | 3525 | 3525 | 3525 | 1477 |
| 265 | 20230615 | 141000 | 1065054355 | 3530 | 3530 | 3530 | 3530 | 10 |
| 266 | 20230615 | 140900 | 1065019055 | 3530 | 3525 | 3530 | 3525 | 910 |
| 267 | 20230615 | 140800 | 1061811255 | 3525 | 3525 | 3525 | 3525 | 0 |
| 268 | 20230615 | 140700 | 1061811255 | 3525 | 3525 | 3525 | 3525 | 17 |
| 269 | 20230615 | 140600 | 1061751330 | 3525 | 3525 | 3525 | 3525 | 0 |
| 270 | 20230615 | 140500 | 1061751330 | 3525 | 3525 | 3525 | 3525 | 0 |
| 271 | 20230615 | 140400 | 1061751330 | 3525 | 3525 | 3525 | 3525 | 0 |
| 272 | 20230615 | 140300 | 1061751330 | 3525 | 3525 | 3525 | 3525 | 23 |
| 273 | 20230615 | 140200 | 1061670255 | 3525 | 3525 | 3525 | 3525 | 1 |
| 274 | 20230615 | 140100 | 1061666730 | 3515 | 3515 | 3515 | 3515 | 0 |
| 275 | 20230615 | 140000 | 1061666730 | 3515 | 3535 | 3535 | 3515 | 8830 |
| 276 | 20230615 | 135900 | 1030554035 | 3535 | 3535 | 3535 | 3535 | 0 |
| 277 | 20230615 | 135800 | 1030554035 | 3535 | 3530 | 3535 | 3530 | 5777 |
| 278 | 20230615 | 135700 | 1010147340 | 3525 | 3525 | 3525 | 3525 | 0 |
| 279 | 20230615 | 135600 | 1010147340 | 3525 | 3525 | 3525 | 3525 | 95 |
| 280 | 20230615 | 135500 | 1009812465 | 3530 | 3530 | 3530 | 3530 | 2 |
| 281 | 20230615 | 135400 | 1009805405 | 3530 | 3530 | 3530 | 3530 | 0 |
| 282 | 20230615 | 135300 | 1009805405 | 3530 | 3530 | 3530 | 3530 | 50 |
| 283 | 20230615 | 135200 | 1009628905 | 3530 | 3530 | 3530 | 3530 | 15 |
| 284 | 20230615 | 135100 | 1009575955 | 3525 | 3525 | 3525 | 3525 | 0 |
| 285 | 20230615 | 135000 | 1009575955 | 3525 | 3525 | 3525 | 3525 | 0 |
| 286 | 20230615 | 134900 | 1009575955 | 3525 | 3525 | 3525 | 3525 | 8 |
| 287 | 20230615 | 134800 | 1009547755 | 3525 | 3525 | 3525 | 3525 | 200 |
| 288 | 20230615 | 134700 | 1008842755 | 3525 | 3525 | 3525 | 3525 | 0 |
| 289 | 20230615 | 134600 | 1008842755 | 3525 | 3525 | 3525 | 3525 | 0 |
| 290 | 20230615 | 134500 | 1008842755 | 3525 | 3525 | 3525 | 3525 | 100 |
| 291 | 20230615 | 134400 | 1008490255 | 3525 | 3525 | 3525 | 3525 | 0 |
| 292 | 20230615 | 134300 | 1008490255 | 3525 | 3525 | 3525 | 3525 | 0 |
| 293 | 20230615 | 134200 | 1008490255 | 3525 | 3525 | 3525 | 3525 | 0 |
| 294 | 20230615 | 134100 | 1008490255 | 3525 | 3530 | 3530 | 3515 | 2692 |
| 295 | 20230615 | 134000 | 999026205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 296 | 20230615 | 133900 | 999026205 | 3525 | 3525 | 3525 | 3525 | 0 |
| 297 | 20230615 | 133800 | 999026205 | 3525 | 3520 | 3525 | 3520 | 1563 |
| 298 | 20230615 | 133700 | 993524040 | 3515 | 3515 | 3515 | 3515 | 1 |
| 299 | 20230615 | 133600 | 993520525 | 3520 | 3520 | 3520 | 3520 | 10 |
| 300 | 20230615 | 133500 | 993485325 | 3520 | 3520 | 3520 | 3520 | 2 |
| 301 | 20230615 | 133400 | 993478285 | 3515 | 3515 | 3515 | 3515 | 10 |
| 302 | 20230615 | 133300 | 993443135 | 3520 | 3520 | 3520 | 3520 | 0 |
| 303 | 20230615 | 133200 | 993443135 | 3520 | 3520 | 3520 | 3520 | 0 |
| 304 | 20230615 | 133100 | 993443135 | 3520 | 3520 | 3520 | 3520 | 2 |
| 305 | 20230615 | 133000 | 993436095 | 3520 | 3520 | 3520 | 3520 | 0 |
| 306 | 20230615 | 132900 | 993436095 | 3520 | 3520 | 3520 | 3520 | 0 |
| 307 | 20230615 | 132800 | 993436095 | 3520 | 3520 | 3520 | 3520 | 52 |
| 308 | 20230615 | 132700 | 993253055 | 3520 | 3520 | 3520 | 3520 | 1 |
| 309 | 20230615 | 132600 | 993249535 | 3520 | 3520 | 3520 | 3520 | 200 |
| 310 | 20230615 | 132500 | 992545535 | 3520 | 3520 | 3520 | 3520 | 2 |
| 311 | 20230615 | 132400 | 992538495 | 3520 | 3520 | 3520 | 3520 | 5 |
| 312 | 20230615 | 132300 | 992520895 | 3520 | 3520 | 3520 | 3520 | 0 |
| 313 | 20230615 | 132200 | 992520895 | 3520 | 3520 | 3520 | 3520 | 0 |
| 314 | 20230615 | 132100 | 992520895 | 3520 | 3520 | 3520 | 3520 | 2 |
| 315 | 20230615 | 132000 | 992513855 | 3520 | 3520 | 3520 | 3520 | 2 |
| 316 | 20230615 | 131900 | 992506815 | 3515 | 3520 | 3520 | 3515 | 1616 |
| 317 | 20230615 | 131800 | 986825575 | 3520 | 3520 | 3520 | 3520 | 1 |
| 318 | 20230615 | 131700 | 986822055 | 3515 | 3520 | 3520 | 3515 | 865 |
| 319 | 20230615 | 131600 | 983777305 | 3520 | 3520 | 3520 | 3520 | 0 |
| 320 | 20230615 | 131500 | 983777305 | 3520 | 3520 | 3520 | 3520 | 1 |
| 321 | 20230615 | 131400 | 983773785 | 3525 | 3520 | 3525 | 3520 | 21 |
| 322 | 20230615 | 131300 | 983699860 | 3525 | 3520 | 3525 | 3520 | 11 |
| 323 | 20230615 | 131200 | 983661120 | 3520 | 3525 | 3525 | 3520 | 205 |
| 324 | 20230615 | 131100 | 982938530 | 3525 | 3525 | 3525 | 3525 | 2 |
| 325 | 20230615 | 131000 | 982931480 | 3520 | 3520 | 3520 | 3520 | 0 |
| 326 | 20230615 | 130900 | 982931480 | 3520 | 3520 | 3520 | 3520 | 21 |
| 327 | 20230615 | 130800 | 982857560 | 3525 | 3520 | 3525 | 3520 | 5 |
| 328 | 20230615 | 130700 | 982839940 | 3505 | 3510 | 3515 | 3505 | 13990 |
| 329 | 20230615 | 130600 | 933678720 | 3510 | 3515 | 3525 | 3510 | 1383 |
| 330 | 20230615 | 130500 | 928819965 | 3515 | 3515 | 3515 | 3515 | 400 |
| 331 | 20230615 | 130400 | 927413965 | 3525 | 3520 | 3525 | 3515 | 102 |
| 332 | 20230615 | 130300 | 927055055 | 3530 | 3530 | 3530 | 3530 | 0 |
| 333 | 20230615 | 130200 | 927055055 | 3530 | 3525 | 3530 | 3525 | 201 |
| 334 | 20230615 | 130100 | 926346525 | 3530 | 3530 | 3530 | 3530 | 100 |
| 335 | 20230615 | 130000 | 925993525 | 3530 | 3525 | 3530 | 3525 | 664 |
| 336 | 20230615 | 125900 | 923652915 | 3525 | 3520 | 3525 | 3520 | 1201 |
| 337 | 20230615 | 125800 | 919425390 | 3520 | 3520 | 3520 | 3520 | 0 |
| 338 | 20230615 | 125700 | 919425390 | 3520 | 3520 | 3520 | 3520 | 200 |
| 339 | 20230615 | 125600 | 918721390 | 3515 | 3530 | 3530 | 3515 | 6118 |
| 340 | 20230615 | 125500 | 897184985 | 3540 | 3540 | 3540 | 3540 | 1 |
| 341 | 20230615 | 125400 | 897181445 | 3535 | 3535 | 3535 | 3535 | 474 |
| 342 | 20230615 | 125300 | 895505855 | 3535 | 3535 | 3535 | 3535 | 0 |
| 343 | 20230615 | 125200 | 895505855 | 3535 | 3535 | 3535 | 3535 | 1 |
| 344 | 20230615 | 125100 | 895502320 | 3535 | 3535 | 3535 | 3535 | 0 |
| 345 | 20230615 | 125000 | 895502320 | 3535 | 3535 | 3535 | 3535 | 1 |
| 346 | 20230615 | 124900 | 895498785 | 3535 | 3535 | 3535 | 3535 | 2 |
| 347 | 20230615 | 124800 | 895491715 | 3530 | 3530 | 3530 | 3530 | 154 |
| 348 | 20230615 | 124700 | 894948095 | 3530 | 3530 | 3530 | 3530 | 300 |
| 349 | 20230615 | 124600 | 893889095 | 3535 | 3530 | 3535 | 3530 | 6 |
| 350 | 20230615 | 124500 | 893867910 | 3530 | 3530 | 3530 | 3530 | 0 |
| 351 | 20230615 | 124400 | 893867910 | 3530 | 3530 | 3530 | 3530 | 0 |
| 352 | 20230615 | 124300 | 893867910 | 3530 | 3530 | 3530 | 3530 | 400 |
| 353 | 20230615 | 124200 | 892455910 | 3535 | 3535 | 3535 | 3535 | 0 |
| 354 | 20230615 | 124100 | 892455910 | 3535 | 3530 | 3535 | 3530 | 3 |
| 355 | 20230615 | 124000 | 892445310 | 3535 | 3535 | 3535 | 3535 | 0 |
| 356 | 20230615 | 123900 | 892445310 | 3535 | 3535 | 3535 | 3535 | 0 |
| 357 | 20230615 | 123800 | 892445310 | 3535 | 3535 | 3535 | 3535 | 4 |
| 358 | 20230615 | 123700 | 892431170 | 3535 | 3535 | 3535 | 3535 | 0 |
| 359 | 20230615 | 123600 | 892431170 | 3535 | 3530 | 3535 | 3530 | 71 |
| 360 | 20230615 | 123500 | 892180190 | 3535 | 3535 | 3535 | 3535 | 4 |
| 361 | 20230615 | 123400 | 892166050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 362 | 20230615 | 123300 | 892166050 | 3535 | 3535 | 3535 | 3535 | 5 |
| 363 | 20230615 | 123200 | 892148375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 364 | 20230615 | 123100 | 892148375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 365 | 20230615 | 123000 | 892148375 | 3530 | 3530 | 3530 | 3530 | 0 |
| 366 | 20230615 | 122900 | 892148375 | 3530 | 3530 | 3530 | 3530 | 873 |
| 367 | 20230615 | 122800 | 889066685 | 3530 | 3530 | 3530 | 3530 | 628 |
| 368 | 20230615 | 122700 | 886849845 | 3535 | 3535 | 3535 | 3530 | 261 |
| 369 | 20230615 | 122600 | 885927260 | 3535 | 3535 | 3535 | 3535 | 0 |
| 370 | 20230615 | 122500 | 885927260 | 3535 | 3535 | 3535 | 3535 | 0 |
| 371 | 20230615 | 122400 | 885927260 | 3535 | 3535 | 3535 | 3535 | 18 |
| 372 | 20230615 | 122300 | 885863630 | 3535 | 3535 | 3535 | 3535 | 0 |
| 373 | 20230615 | 122200 | 885863630 | 3535 | 3535 | 3535 | 3535 | 4 |
| 374 | 20230615 | 122100 | 885849490 | 3540 | 3540 | 3540 | 3540 | 2 |
| 375 | 20230615 | 122000 | 885842410 | 3530 | 3530 | 3530 | 3530 | 0 |
| 376 | 20230615 | 121900 | 885842410 | 3530 | 3530 | 3530 | 3530 | 807 |
| 377 | 20230615 | 121800 | 882993700 | 3530 | 3530 | 3530 | 3530 | 1 |
| 378 | 20230615 | 121700 | 882990170 | 3530 | 3530 | 3530 | 3530 | 192 |
| 379 | 20230615 | 121600 | 882312410 | 3540 | 3540 | 3540 | 3540 | 0 |
| 380 | 20230615 | 121500 | 882312410 | 3540 | 3530 | 3540 | 3530 | 18 |
| 381 | 20230615 | 121400 | 882248765 | 3530 | 3525 | 3535 | 3525 | 103 |
| 382 | 20230615 | 121300 | 881884685 | 3525 | 3540 | 3545 | 3505 | 7267 |
| 383 | 20230615 | 121200 | 856268315 | 3545 | 3545 | 3545 | 3545 | 0 |
| 384 | 20230615 | 121100 | 856268315 | 3545 | 3545 | 3545 | 3545 | 305 |
| 385 | 20230615 | 121000 | 855187090 | 3545 | 3540 | 3545 | 3540 | 9582 |
| 386 | 20230615 | 120900 | 821266230 | 3540 | 3540 | 3540 | 3540 | 117 |
| 387 | 20230615 | 120800 | 820852050 | 3540 | 3540 | 3540 | 3540 | 176 |
| 388 | 20230615 | 120700 | 820229010 | 3535 | 3535 | 3535 | 3535 | 0 |
| 389 | 20230615 | 120600 | 820229010 | 3535 | 3535 | 3535 | 3535 | 0 |
| 390 | 20230615 | 120500 | 820229010 | 3535 | 3540 | 3540 | 3535 | 210 |
| 391 | 20230615 | 120400 | 819486610 | 3540 | 3540 | 3540 | 3540 | 0 |
| 392 | 20230615 | 120300 | 819486610 | 3540 | 3540 | 3540 | 3540 | 8 |
| 393 | 20230615 | 120200 | 819458290 | 3540 | 3535 | 3540 | 3535 | 101 |
| 394 | 20230615 | 120100 | 819101250 | 3540 | 3540 | 3545 | 3535 | 1107 |
| 395 | 20230615 | 120000 | 815186835 | 3540 | 3540 | 3540 | 3540 | 506 |
| 396 | 20230615 | 115900 | 813395595 | 3530 | 3530 | 3530 | 3530 | 0 |
| 397 | 20230615 | 115800 | 813395595 | 3530 | 3535 | 3535 | 3530 | 500 |
| 398 | 20230615 | 115700 | 811630370 | 3540 | 3540 | 3540 | 3540 | 150 |
| 399 | 20230615 | 115600 | 811099370 | 3540 | 3540 | 3540 | 3540 | 0 |
| 400 | 20230615 | 115500 | 811099370 | 3540 | 3540 | 3540 | 3540 | 3 |
| 401 | 20230615 | 115400 | 811088750 | 3540 | 3540 | 3540 | 3540 | 140 |
| 402 | 20230615 | 115300 | 810593150 | 3540 | 3540 | 3540 | 3540 | 0 |
| 403 | 20230615 | 115200 | 810593150 | 3540 | 3525 | 3545 | 3525 | 7763 |
| 404 | 20230615 | 115100 | 783179595 | 3525 | 3525 | 3525 | 3525 | 34 |
| 405 | 20230615 | 115000 | 783059745 | 3525 | 3525 | 3525 | 3525 | 2 |
| 406 | 20230615 | 114900 | 783052695 | 3520 | 3520 | 3520 | 3520 | 500 |
| 407 | 20230615 | 114800 | 781292695 | 3525 | 3525 | 3525 | 3525 | 101 |
| 408 | 20230615 | 114700 | 780936670 | 3525 | 3525 | 3525 | 3525 | 0 |
| 409 | 20230615 | 114600 | 780936670 | 3525 | 3525 | 3525 | 3525 | 120 |
| 410 | 20230615 | 114500 | 780513670 | 3525 | 3525 | 3525 | 3525 | 30 |
| 411 | 20230615 | 114400 | 780407920 | 3525 | 3525 | 3525 | 3525 | 0 |
| 412 | 20230615 | 114300 | 780407920 | 3525 | 3525 | 3525 | 3525 | 150 |
| 413 | 20230615 | 114200 | 779879170 | 3530 | 3525 | 3530 | 3525 | 19 |
| 414 | 20230615 | 114100 | 779812185 | 3520 | 3520 | 3520 | 3520 | 1034 |
| 415 | 20230615 | 114000 | 776172505 | 3520 | 3515 | 3520 | 3515 | 18 |
| 416 | 20230615 | 113900 | 776109230 | 3520 | 3520 | 3520 | 3520 | 12 |
| 417 | 20230615 | 113800 | 776066990 | 3520 | 3520 | 3520 | 3520 | 0 |
| 418 | 20230615 | 113700 | 776066990 | 3520 | 3520 | 3520 | 3520 | 2 |
| 419 | 20230615 | 113600 | 776059950 | 3520 | 3520 | 3520 | 3520 | 0 |
| 420 | 20230615 | 113500 | 776059950 | 3520 | 3520 | 3520 | 3520 | 1 |
| 421 | 20230615 | 113400 | 776056430 | 3530 | 3530 | 3530 | 3530 | 0 |
| 422 | 20230615 | 113300 | 776056430 | 3530 | 3520 | 3530 | 3515 | 4853 |
| 423 | 20230615 | 113200 | 758974330 | 3515 | 3515 | 3515 | 3510 | 1233 |
| 424 | 20230615 | 113100 | 754640455 | 3515 | 3515 | 3515 | 3515 | 0 |
| 425 | 20230615 | 113000 | 754640455 | 3515 | 3520 | 3520 | 3515 | 774 |
| 426 | 20230615 | 112900 | 751919840 | 3520 | 3520 | 3520 | 3520 | 0 |
| 427 | 20230615 | 112800 | 751919840 | 3520 | 3510 | 3520 | 3510 | 228 |
| 428 | 20230615 | 112700 | 751119405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 429 | 20230615 | 112600 | 751119405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 430 | 20230615 | 112500 | 751119405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 431 | 20230615 | 112400 | 751119405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 432 | 20230615 | 112300 | 751119405 | 3520 | 3520 | 3520 | 3520 | 0 |
| 433 | 20230615 | 112200 | 751119405 | 3520 | 3520 | 3520 | 3520 | 109 |
| 434 | 20230615 | 112100 | 750735725 | 3520 | 3510 | 3520 | 3510 | 12 |
| 435 | 20230615 | 112000 | 750693595 | 3510 | 3510 | 3510 | 3510 | 297 |
| 436 | 20230615 | 111900 | 749651125 | 3510 | 3505 | 3510 | 3505 | 101 |
| 437 | 20230615 | 111800 | 749297115 | 3505 | 3510 | 3510 | 3505 | 177 |
| 438 | 20230615 | 111700 | 748676725 | 3505 | 3505 | 3505 | 3495 | 3159 |
| 439 | 20230615 | 111600 | 737615795 | 3510 | 3500 | 3510 | 3500 | 9401 |
| 440 | 20230615 | 111500 | 704712285 | 3500 | 3505 | 3505 | 3500 | 1841 |
| 441 | 20230615 | 111400 | 698262690 | 3515 | 3515 | 3520 | 3505 | 8167 |
| 442 | 20230615 | 111300 | 669589560 | 3520 | 3520 | 3525 | 3520 | 1360 |
| 443 | 20230615 | 111200 | 664802350 | 3525 | 3525 | 3525 | 3525 | 2 |
| 444 | 20230615 | 111100 | 664795300 | 3520 | 3525 | 3525 | 3520 | 303 |
| 445 | 20230615 | 111000 | 663728730 | 3525 | 3525 | 3525 | 3525 | 0 |
| 446 | 20230615 | 110900 | 663728730 | 3525 | 3525 | 3525 | 3525 | 2 |
| 447 | 20230615 | 110800 | 663721680 | 3525 | 3525 | 3525 | 3525 | 10 |
| 448 | 20230615 | 110700 | 663686430 | 3525 | 3525 | 3525 | 3525 | 123 |
| 449 | 20230615 | 110600 | 663252855 | 3525 | 3525 | 3525 | 3525 | 24 |
| 450 | 20230615 | 110500 | 663168255 | 3525 | 3520 | 3525 | 3520 | 630 |
| 451 | 20230615 | 110400 | 660950635 | 3525 | 3525 | 3525 | 3525 | 51 |
| 452 | 20230615 | 110300 | 660770860 | 3525 | 3525 | 3525 | 3525 | 570 |
| 453 | 20230615 | 110200 | 658761610 | 3530 | 3530 | 3530 | 3530 | 277 |
| 454 | 20230615 | 110100 | 657783800 | 3530 | 3530 | 3530 | 3530 | 2266 |
| 455 | 20230615 | 110000 | 649784820 | 3530 | 3525 | 3530 | 3525 | 200 |
| 456 | 20230615 | 105900 | 649079770 | 3525 | 3525 | 3525 | 3525 | 5 |
| 457 | 20230615 | 105800 | 649062145 | 3515 | 3515 | 3515 | 3515 | 0 |
| 458 | 20230615 | 105700 | 649062145 | 3515 | 3530 | 3530 | 3515 | 1001 |
| 459 | 20230615 | 105600 | 645543585 | 3530 | 3525 | 3530 | 3525 | 10 |
| 460 | 20230615 | 105500 | 645508290 | 3520 | 3515 | 3520 | 3515 | 1927 |
| 461 | 20230615 | 105400 | 638732540 | 3520 | 3520 | 3520 | 3520 | 0 |
| 462 | 20230615 | 105300 | 638732540 | 3520 | 3520 | 3520 | 3520 | 31 |
| 463 | 20230615 | 105200 | 638623420 | 3525 | 3525 | 3525 | 3525 | 5 |
| 464 | 20230615 | 105100 | 638605795 | 3520 | 3520 | 3525 | 3510 | 1339 |
| 465 | 20230615 | 105000 | 633902875 | 3525 | 3525 | 3525 | 3525 | 0 |
| 466 | 20230615 | 104900 | 633902875 | 3525 | 3525 | 3525 | 3525 | 64 |
| 467 | 20230615 | 104800 | 633677275 | 3520 | 3520 | 3525 | 3520 | 8 |
| 468 | 20230615 | 104700 | 633649100 | 3530 | 3515 | 3530 | 3505 | 8815 |
| 469 | 20230615 | 104600 | 602708300 | 3525 | 3525 | 3525 | 3525 | 0 |
| 470 | 20230615 | 104500 | 602708300 | 3525 | 3520 | 3525 | 3515 | 1203 |
| 471 | 20230615 | 104400 | 598478740 | 3515 | 3520 | 3520 | 3515 | 2240 |
| 472 | 20230615 | 104300 | 590604895 | 3520 | 3520 | 3525 | 3520 | 245 |
| 473 | 20230615 | 104200 | 589742465 | 3520 | 3535 | 3535 | 3520 | 970 |
| 474 | 20230615 | 104100 | 586327955 | 3530 | 3535 | 3535 | 3520 | 2120 |
| 475 | 20230615 | 104000 | 578863395 | 3535 | 3530 | 3535 | 3525 | 2776 |
| 476 | 20230615 | 103900 | 569076600 | 3530 | 3530 | 3530 | 3530 | 17 |
| 477 | 20230615 | 103800 | 569016590 | 3530 | 3530 | 3535 | 3530 | 1830 |
| 478 | 20230615 | 103700 | 562551095 | 3535 | 3530 | 3535 | 3530 | 154 |
| 479 | 20230615 | 103600 | 562007455 | 3530 | 3530 | 3535 | 3530 | 436 |
| 480 | 20230615 | 103500 | 560468360 | 3535 | 3525 | 3535 | 3525 | 815 |
| 481 | 20230615 | 103400 | 557592615 | 3525 | 3530 | 3530 | 3525 | 234 |
| 482 | 20230615 | 103300 | 556767600 | 3530 | 3510 | 3530 | 3510 | 17439 |
| 483 | 20230615 | 103200 | 495460105 | 3510 | 3510 | 3515 | 3505 | 1515 |
| 484 | 20230615 | 103100 | 490145745 | 3505 | 3510 | 3515 | 3505 | 1521 |
| 485 | 20230615 | 103000 | 484808215 | 3515 | 3515 | 3515 | 3505 | 4197 |
| 486 | 20230615 | 102900 | 470068770 | 3515 | 3520 | 3520 | 3510 | 212 |
| 487 | 20230615 | 102800 | 469324560 | 3520 | 3515 | 3520 | 3500 | 7298 |
| 488 | 20230615 | 102700 | 443745670 | 3510 | 3510 | 3515 | 3510 | 212 |
| 489 | 20230615 | 102600 | 443001490 | 3510 | 3515 | 3515 | 3500 | 3843 |
| 490 | 20230615 | 102500 | 429526560 | 3515 | 3515 | 3520 | 3515 | 57 |
| 491 | 20230615 | 102400 | 429326195 | 3515 | 3515 | 3520 | 3505 | 4016 |
| 492 | 20230615 | 102300 | 415238930 | 3515 | 3525 | 3525 | 3500 | 10439 |
| 493 | 20230615 | 102200 | 378609060 | 3525 | 3515 | 3525 | 3515 | 1624 |
| 494 | 20230615 | 102100 | 372900300 | 3520 | 3530 | 3530 | 3520 | 4472 |
| 495 | 20230615 | 102000 | 357153725 | 3530 | 3530 | 3530 | 3530 | 14 |
| 496 | 20230615 | 101900 | 357104305 | 3530 | 3530 | 3530 | 3530 | 753 |
| 497 | 20230615 | 101800 | 354446215 | 3520 | 3525 | 3530 | 3520 | 3264 |
| 498 | 20230615 | 101700 | 342955240 | 3530 | 3535 | 3535 | 3525 | 8524 |
| 499 | 20230615 | 101600 | 312875130 | 3540 | 3535 | 3540 | 3530 | 917 |
| 500 | 20230615 | 101500 | 309633640 | 3535 | 3545 | 3545 | 3535 | 2757 |
| 501 | 20230615 | 101400 | 299885330 | 3550 | 3550 | 3550 | 3550 | 8 |
| 502 | 20230615 | 101300 | 299856930 | 3545 | 3545 | 3545 | 3545 | 100 |
| 503 | 20230615 | 101200 | 299502430 | 3550 | 3550 | 3550 | 3550 | 14 |
| 504 | 20230615 | 101100 | 299452730 | 3545 | 3545 | 3545 | 3540 | 384 |
| 505 | 20230615 | 101000 | 298092355 | 3540 | 3550 | 3555 | 3540 | 3654 |
| 506 | 20230615 | 100900 | 285138950 | 3550 | 3550 | 3550 | 3545 | 152 |
| 507 | 20230615 | 100800 | 284599995 | 3550 | 3555 | 3555 | 3550 | 51 |
| 508 | 20230615 | 100700 | 284418940 | 3555 | 3545 | 3575 | 3545 | 521 |
| 509 | 20230615 | 100600 | 282566175 | 3560 | 3540 | 3560 | 3540 | 1814 |
| 510 | 20230615 | 100500 | 276143780 | 3540 | 3550 | 3560 | 3540 | 2593 |
| 511 | 20230615 | 100400 | 266959440 | 3560 | 3560 | 3560 | 3560 | 0 |
| 512 | 20230615 | 100300 | 266959440 | 3560 | 3550 | 3560 | 3550 | 386 |
| 513 | 20230615 | 100200 | 265587720 | 3560 | 3560 | 3575 | 3555 | 2309 |
| 514 | 20230615 | 100100 | 257374300 | 3560 | 3550 | 3560 | 3550 | 510 |
| 515 | 20230615 | 100000 | 255563705 | 3550 | 3550 | 3550 | 3550 | 13 |
| 516 | 20230615 | 095900 | 255517555 | 3550 | 3545 | 3550 | 3545 | 22 |
| 517 | 20230615 | 095800 | 255439460 | 3545 | 3545 | 3550 | 3545 | 11 |
| 518 | 20230615 | 095700 | 255400435 | 3550 | 3570 | 3570 | 3540 | 11145 |
| 519 | 20230615 | 095600 | 215888005 | 3570 | 3570 | 3570 | 3570 | 10 |
| 520 | 20230615 | 095500 | 215852305 | 3570 | 3560 | 3575 | 3550 | 357 |
| 521 | 20230615 | 095400 | 214582015 | 3555 | 3560 | 3560 | 3550 | 1067 |
| 522 | 20230615 | 095300 | 210788820 | 3565 | 3565 | 3565 | 3560 | 144 |
| 523 | 20230615 | 095200 | 210276165 | 3565 | 3565 | 3565 | 3560 | 690 |
| 524 | 20230615 | 095100 | 207819385 | 3565 | 3575 | 3575 | 3565 | 195 |
| 525 | 20230615 | 095000 | 207124110 | 3575 | 3560 | 3580 | 3560 | 1142 |
| 526 | 20230615 | 094900 | 203051305 | 3560 | 3555 | 3560 | 3550 | 9926 |
| 527 | 20230615 | 094800 | 167808380 | 3560 | 3565 | 3565 | 3555 | 1432 |
| 528 | 20230615 | 094700 | 162715435 | 3570 | 3565 | 3570 | 3565 | 404 |
| 529 | 20230615 | 094600 | 161275150 | 3575 | 3575 | 3575 | 3565 | 2286 |
| 530 | 20230615 | 094500 | 153114755 | 3580 | 3580 | 3580 | 3580 | 0 |
| 531 | 20230615 | 094400 | 153114755 | 3580 | 3580 | 3580 | 3580 | 0 |
| 532 | 20230615 | 094300 | 153114755 | 3580 | 3580 | 3580 | 3580 | 0 |
| 533 | 20230615 | 094200 | 153114755 | 3580 | 3580 | 3580 | 3575 | 14 |
| 534 | 20230615 | 094100 | 153064690 | 3580 | 3580 | 3580 | 3580 | 2 |
| 535 | 20230615 | 094000 | 153057530 | 3580 | 3580 | 3580 | 3580 | 1 |
| 536 | 20230615 | 093900 | 153053950 | 3570 | 3580 | 3580 | 3570 | 268 |
| 537 | 20230615 | 093800 | 152095780 | 3580 | 3580 | 3580 | 3580 | 10 |
| 538 | 20230615 | 093700 | 152059980 | 3585 | 3590 | 3590 | 3580 | 607 |
| 539 | 20230615 | 093600 | 149884885 | 3595 | 3595 | 3595 | 3595 | 8 |
| 540 | 20230615 | 093500 | 149856125 | 3595 | 3595 | 3595 | 3590 | 184 |
| 541 | 20230615 | 093400 | 149194795 | 3600 | 3590 | 3600 | 3590 | 1139 |
| 542 | 20230615 | 093300 | 145104175 | 3590 | 3580 | 3590 | 3580 | 4428 |
| 543 | 20230615 | 093200 | 129245130 | 3580 | 3565 | 3580 | 3565 | 10557 |
| 544 | 20230615 | 093100 | 91558385 | 3565 | 3565 | 3565 | 3565 | 200 |
| 545 | 20230615 | 093000 | 90845385 | 3565 | 3565 | 3565 | 3565 | 820 |
| 546 | 20230615 | 092900 | 87922085 | 3565 | 3565 | 3565 | 3565 | 214 |
| 547 | 20230615 | 092800 | 87159175 | 3570 | 3570 | 3570 | 3565 | 40 |
| 548 | 20230615 | 092700 | 87016555 | 3570 | 3570 | 3570 | 3570 | 4 |
| 549 | 20230615 | 092600 | 87002275 | 3570 | 3570 | 3570 | 3570 | 2 |
| 550 | 20230615 | 092500 | 86995135 | 3570 | 3570 | 3570 | 3570 | 113 |
| 551 | 20230615 | 092400 | 86591725 | 3575 | 3565 | 3575 | 3555 | 7468 |
| 552 | 20230615 | 092300 | 59980120 | 3565 | 3565 | 3565 | 3565 | 65 |
| 553 | 20230615 | 092200 | 59748395 | 3570 | 3570 | 3570 | 3560 | 2032 |
| 554 | 20230615 | 092100 | 52509200 | 3575 | 3575 | 3575 | 3575 | 2 |
| 555 | 20230615 | 092000 | 52502050 | 3575 | 3570 | 3575 | 3570 | 1001 |
| 556 | 20230615 | 091900 | 48928475 | 3575 | 3575 | 3575 | 3570 | 359 |
| 557 | 20230615 | 091800 | 47645055 | 3575 | 3570 | 3580 | 3570 | 1304 |
| 558 | 20230615 | 091700 | 42989740 | 3580 | 3570 | 3580 | 3570 | 516 |
| 559 | 20230615 | 091600 | 41146625 | 3570 | 3580 | 3580 | 3570 | 2510 |
| 560 | 20230615 | 091500 | 32183885 | 3575 | 3580 | 3580 | 3575 | 60 |
| 561 | 20230615 | 091400 | 31969350 | 3580 | 3580 | 3580 | 3580 | 2 |
| 562 | 20230615 | 091300 | 31962190 | 3580 | 3580 | 3580 | 3580 | 7 |
| 563 | 20230615 | 091200 | 31937130 | 3580 | 3580 | 3580 | 3580 | 137 |
| 564 | 20230615 | 091100 | 31446670 | 3585 | 3585 | 3585 | 3585 | 0 |
| 565 | 20230615 | 091000 | 31446670 | 3585 | 3580 | 3585 | 3580 | 401 |
| 566 | 20230615 | 090900 | 30011085 | 3580 | 3575 | 3580 | 3570 | 2364 |
| 567 | 20230615 | 090800 | 21569775 | 3575 | 3575 | 3575 | 3555 | 4333 |
| 568 | 20230615 | 090700 | 6141815 | 3580 | 3585 | 3585 | 3580 | 159 |
| 569 | 20230615 | 090600 | 5572545 | 3585 | 3585 | 3585 | 3585 | 75 |
| 570 | 20230615 | 090500 | 5303670 | 3590 | 3590 | 3590 | 3590 | 2 |
| 571 | 20230615 | 090400 | 5296490 | 3590 | 3590 | 3590 | 3590 | 100 |
| 572 | 20230615 | 090300 | 4937490 | 3590 | 3590 | 3590 | 3590 | 4 |
| 573 | 20230615 | 090200 | 4923130 | 3590 | 3590 | 3590 | 3590 | 29 |
| 574 | 20230615 | 090100 | 4819020 | 3600 | 3610 | 3610 | 3590 | 40 |
| 575 | 20230615 | 090000 | 4674690 | 3610 | 3570 | 3615 | 3570 | 1309 |