28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 183400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 8593 |
| 3 | 20230612 | 183300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 4 | 20230612 | 183200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 5 | 20230612 | 183100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 6 | 20230612 | 183000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 7 | 20230612 | 182900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 8 | 20230612 | 182800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 9 | 20230612 | 182700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 10 | 20230612 | 182600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 11 | 20230612 | 182500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 12 | 20230612 | 182400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 13 | 20230612 | 182300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 14 | 20230612 | 182200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 15 | 20230612 | 182100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 16 | 20230612 | 182000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 17 | 20230612 | 181900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 18 | 20230612 | 181800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 19 | 20230612 | 181700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 20 | 20230612 | 181600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 21 | 20230612 | 181500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 22 | 20230612 | 181400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 23 | 20230612 | 181300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 24 | 20230612 | 181200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 25 | 20230612 | 181100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 26 | 20230612 | 181000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 27 | 20230612 | 180900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 28 | 20230612 | 180800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 29 | 20230612 | 180700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 30 | 20230612 | 180600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 31 | 20230612 | 180500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 32 | 20230612 | 180400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 8593 |
| 33 | 20230612 | 180300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 34 | 20230612 | 180200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 35 | 20230612 | 180100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 36 | 20230612 | 180000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 37 | 20230612 | 175900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 38 | 20230612 | 175800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 39 | 20230612 | 175700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 40 | 20230612 | 175600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 41 | 20230612 | 175500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 42 | 20230612 | 175400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 43 | 20230612 | 175300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 44 | 20230612 | 175200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 45 | 20230612 | 175100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 46 | 20230612 | 175000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 47 | 20230612 | 174900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 48 | 20230612 | 174800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 49 | 20230612 | 174700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 50 | 20230612 | 174600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 51 | 20230612 | 174500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 52 | 20230612 | 174400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 53 | 20230612 | 174300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 54 | 20230612 | 174200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 55 | 20230612 | 174100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 56 | 20230612 | 174000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 57 | 20230612 | 173900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 58 | 20230612 | 173800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 59 | 20230612 | 173700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 60 | 20230612 | 173600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 61 | 20230612 | 173500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 62 | 20230612 | 173400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 8593 |
| 63 | 20230612 | 173300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 64 | 20230612 | 173200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 65 | 20230612 | 173100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 66 | 20230612 | 173000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 67 | 20230612 | 172900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 68 | 20230612 | 172800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 69 | 20230612 | 172700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 70 | 20230612 | 172600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 71 | 20230612 | 172500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 72 | 20230612 | 172400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 73 | 20230612 | 172300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 74 | 20230612 | 172200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 75 | 20230612 | 172100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 76 | 20230612 | 172000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 77 | 20230612 | 171900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 78 | 20230612 | 171800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 79 | 20230612 | 171700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 80 | 20230612 | 171600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 81 | 20230612 | 171500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 82 | 20230612 | 171400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 83 | 20230612 | 171300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 84 | 20230612 | 171200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 85 | 20230612 | 171100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 86 | 20230612 | 171000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 87 | 20230612 | 170900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 88 | 20230612 | 170800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 89 | 20230612 | 170700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 90 | 20230612 | 170600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 91 | 20230612 | 170500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 92 | 20230612 | 170400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 8593 |
| 93 | 20230612 | 170300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 94 | 20230612 | 170200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 95 | 20230612 | 170100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 96 | 20230612 | 170000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 97 | 20230612 | 165900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 98 | 20230612 | 165800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 99 | 20230612 | 165700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 100 | 20230612 | 165600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 101 | 20230612 | 165500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 102 | 20230612 | 165400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 103 | 20230612 | 165300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 104 | 20230612 | 165200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 105 | 20230612 | 165100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 106 | 20230612 | 165000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 107 | 20230612 | 164900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 108 | 20230612 | 164800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 109 | 20230612 | 164700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 110 | 20230612 | 164600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 111 | 20230612 | 164500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 112 | 20230612 | 164400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 113 | 20230612 | 164300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 114 | 20230612 | 164200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 115 | 20230612 | 164100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 116 | 20230612 | 164000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 117 | 20230612 | 163900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 118 | 20230612 | 163800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 119 | 20230612 | 163700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 120 | 20230612 | 163600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 121 | 20230612 | 163500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 122 | 20230612 | 163400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 8593 |
| 123 | 20230612 | 163300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 124 | 20230612 | 163200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 125 | 20230612 | 163100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 126 | 20230612 | 163000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 127 | 20230612 | 162900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 128 | 20230612 | 162800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 129 | 20230612 | 162700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 130 | 20230612 | 162600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 131 | 20230612 | 162500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 132 | 20230612 | 162400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 133 | 20230612 | 162300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 134 | 20230612 | 162200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 135 | 20230612 | 162100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 136 | 20230612 | 162000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 137 | 20230612 | 161900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 138 | 20230612 | 161800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 139 | 20230612 | 161700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 140 | 20230612 | 161600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 141 | 20230612 | 161500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 142 | 20230612 | 161400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 143 | 20230612 | 161300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 144 | 20230612 | 161200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 145 | 20230612 | 161100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 146 | 20230612 | 161000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 147 | 20230612 | 160900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 148 | 20230612 | 160800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 149 | 20230612 | 160700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 150 | 20230612 | 160600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 151 | 20230612 | 160500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 152 | 20230612 | 160400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 8593 |
| 153 | 20230612 | 160300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 154 | 20230612 | 160200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 155 | 20230612 | 160100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 156 | 20230612 | 160000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 157 | 20230612 | 155900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 158 | 20230612 | 155800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 159 | 20230612 | 155700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 160 | 20230612 | 155600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 161 | 20230612 | 155500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 162 | 20230612 | 155400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 163 | 20230612 | 155300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 164 | 20230612 | 155200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 165 | 20230612 | 155100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 166 | 20230612 | 155000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 167 | 20230612 | 154900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 168 | 20230612 | 154800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 169 | 20230612 | 154700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 170 | 20230612 | 154600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 171 | 20230612 | 154500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 172 | 20230612 | 154400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 173 | 20230612 | 154300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 174 | 20230612 | 154200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 175 | 20230612 | 154100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 176 | 20230612 | 154000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 177 | 20230612 | 153900 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 178 | 20230612 | 153800 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 179 | 20230612 | 153700 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 180 | 20230612 | 153600 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 181 | 20230612 | 153500 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 182 | 20230612 | 153400 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 8593 |
| 183 | 20230612 | 153300 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 184 | 20230612 | 153200 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 185 | 20230612 | 153100 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 0 |
| 186 | 20230612 | 153000 | 1239731565 | 2575 | 2575 | 2575 | 2575 | 8593 |
| 187 | 20230612 | 152900 | 1217604590 | 2570 | 2570 | 2570 | 2570 | 0 |
| 188 | 20230612 | 152800 | 1217604590 | 2570 | 2570 | 2570 | 2570 | 0 |
| 189 | 20230612 | 152700 | 1217604590 | 2570 | 2570 | 2570 | 2570 | 0 |
| 190 | 20230612 | 152600 | 1217604590 | 2570 | 2570 | 2570 | 2570 | 0 |
| 191 | 20230612 | 152500 | 1217604590 | 2570 | 2570 | 2570 | 2570 | 0 |
| 192 | 20230612 | 152400 | 1217604590 | 2570 | 2570 | 2570 | 2570 | 0 |
| 193 | 20230612 | 152300 | 1217604590 | 2570 | 2570 | 2570 | 2570 | 0 |
| 194 | 20230612 | 152200 | 1217604590 | 2570 | 2570 | 2570 | 2570 | 0 |
| 195 | 20230612 | 152100 | 1217604590 | 2570 | 2570 | 2570 | 2570 | 0 |
| 196 | 20230612 | 152000 | 1217604590 | 2570 | 2570 | 2570 | 2570 | 0 |
| 197 | 20230612 | 151900 | 1217604590 | 2570 | 2560 | 2570 | 2555 | 766 |
| 198 | 20230612 | 151800 | 1215646320 | 2560 | 2570 | 2570 | 2560 | 1376 |
| 199 | 20230612 | 151700 | 1212123750 | 2560 | 2560 | 2570 | 2560 | 9188 |
| 200 | 20230612 | 151600 | 1188600000 | 2560 | 2565 | 2565 | 2560 | 3050 |
| 201 | 20230612 | 151500 | 1180791295 | 2570 | 2570 | 2570 | 2570 | 5 |
| 202 | 20230612 | 151400 | 1180778445 | 2565 | 2565 | 2565 | 2565 | 50 |
| 203 | 20230612 | 151300 | 1180650195 | 2565 | 2565 | 2570 | 2565 | 151 |
| 204 | 20230612 | 151200 | 1180262875 | 2565 | 2565 | 2565 | 2565 | 785 |
| 205 | 20230612 | 151100 | 1178249350 | 2570 | 2565 | 2570 | 2565 | 3 |
| 206 | 20230612 | 151000 | 1178241650 | 2565 | 2570 | 2570 | 2560 | 261 |
| 207 | 20230612 | 150900 | 1177572430 | 2570 | 2565 | 2570 | 2565 | 517 |
| 208 | 20230612 | 150800 | 1176244775 | 2565 | 2565 | 2565 | 2565 | 1243 |
| 209 | 20230612 | 150700 | 1173056480 | 2565 | 2565 | 2565 | 2565 | 1 |
| 210 | 20230612 | 150600 | 1173053915 | 2560 | 2560 | 2560 | 2560 | 250 |
| 211 | 20230612 | 150500 | 1172413915 | 2565 | 2565 | 2565 | 2560 | 131 |
| 212 | 20230612 | 150400 | 1172078500 | 2565 | 2565 | 2565 | 2565 | 8 |
| 213 | 20230612 | 150300 | 1172057980 | 2565 | 2570 | 2570 | 2565 | 3351 |
| 214 | 20230612 | 150200 | 1163460035 | 2570 | 2570 | 2570 | 2570 | 466 |
| 215 | 20230612 | 150100 | 1162262415 | 2570 | 2570 | 2570 | 2570 | 325 |
| 216 | 20230612 | 150000 | 1161427165 | 2570 | 2570 | 2570 | 2570 | 442 |
| 217 | 20230612 | 145900 | 1160291225 | 2570 | 2570 | 2570 | 2570 | 274 |
| 218 | 20230612 | 145800 | 1159587045 | 2570 | 2570 | 2570 | 2570 | 1 |
| 219 | 20230612 | 145700 | 1159584475 | 2565 | 2565 | 2570 | 2565 | 1184 |
| 220 | 20230612 | 145600 | 1156546250 | 2570 | 2570 | 2570 | 2570 | 0 |
| 221 | 20230612 | 145500 | 1156546250 | 2570 | 2570 | 2570 | 2570 | 0 |
| 222 | 20230612 | 145400 | 1156546250 | 2570 | 2565 | 2570 | 2565 | 237 |
| 223 | 20230612 | 145300 | 1155937410 | 2565 | 2565 | 2565 | 2565 | 701 |
| 224 | 20230612 | 145200 | 1154139345 | 2570 | 2565 | 2570 | 2565 | 519 |
| 225 | 20230612 | 145100 | 1152808105 | 2570 | 2565 | 2570 | 2565 | 6317 |
| 226 | 20230612 | 145000 | 1136603800 | 2570 | 2575 | 2575 | 2570 | 1882 |
| 227 | 20230612 | 144900 | 1131764410 | 2575 | 2575 | 2575 | 2570 | 360 |
| 228 | 20230612 | 144800 | 1130837425 | 2570 | 2570 | 2570 | 2570 | 2966 |
| 229 | 20230612 | 144700 | 1123214805 | 2570 | 2570 | 2570 | 2570 | 2 |
| 230 | 20230612 | 144600 | 1123209665 | 2570 | 2570 | 2570 | 2570 | 333 |
| 231 | 20230612 | 144500 | 1122353855 | 2565 | 2565 | 2565 | 2565 | 5 |
| 232 | 20230612 | 144400 | 1122341030 | 2565 | 2570 | 2570 | 2565 | 230 |
| 233 | 20230612 | 144300 | 1121750980 | 2570 | 2570 | 2570 | 2570 | 0 |
| 234 | 20230612 | 144200 | 1121750980 | 2570 | 2570 | 2570 | 2570 | 250 |
| 235 | 20230612 | 144100 | 1121108480 | 2570 | 2570 | 2570 | 2570 | 51 |
| 236 | 20230612 | 144000 | 1120977410 | 2570 | 2570 | 2570 | 2565 | 9 |
| 237 | 20230612 | 143900 | 1120954315 | 2565 | 2565 | 2565 | 2565 | 196 |
| 238 | 20230612 | 143800 | 1120451575 | 2565 | 2565 | 2565 | 2565 | 1000 |
| 239 | 20230612 | 143700 | 1117886575 | 2570 | 2570 | 2570 | 2570 | 1 |
| 240 | 20230612 | 143600 | 1117884005 | 2565 | 2565 | 2565 | 2565 | 58 |
| 241 | 20230612 | 143500 | 1117735235 | 2570 | 2565 | 2570 | 2565 | 51 |
| 242 | 20230612 | 143400 | 1117604415 | 2565 | 2565 | 2565 | 2565 | 1842 |
| 243 | 20230612 | 143300 | 1112879685 | 2565 | 2560 | 2565 | 2560 | 21 |
| 244 | 20230612 | 143200 | 1112825920 | 2565 | 2565 | 2565 | 2565 | 8 |
| 245 | 20230612 | 143100 | 1112805400 | 2565 | 2565 | 2565 | 2565 | 4150 |
| 246 | 20230612 | 143000 | 1102160650 | 2565 | 2565 | 2565 | 2565 | 125 |
| 247 | 20230612 | 142900 | 1101840025 | 2570 | 2570 | 2570 | 2570 | 0 |
| 248 | 20230612 | 142800 | 1101840025 | 2570 | 2565 | 2570 | 2565 | 52 |
| 249 | 20230612 | 142700 | 1101706640 | 2565 | 2565 | 2565 | 2565 | 0 |
| 250 | 20230612 | 142600 | 1101706640 | 2565 | 2565 | 2565 | 2565 | 0 |
| 251 | 20230612 | 142500 | 1101706640 | 2565 | 2565 | 2565 | 2565 | 50 |
| 252 | 20230612 | 142400 | 1101578390 | 2565 | 2565 | 2565 | 2565 | 50 |
| 253 | 20230612 | 142300 | 1101450140 | 2565 | 2565 | 2565 | 2565 | 507 |
| 254 | 20230612 | 142200 | 1100149685 | 2565 | 2570 | 2570 | 2565 | 1092 |
| 255 | 20230612 | 142100 | 1097343255 | 2570 | 2570 | 2575 | 2570 | 675 |
| 256 | 20230612 | 142000 | 1095607205 | 2575 | 2575 | 2575 | 2575 | 0 |
| 257 | 20230612 | 141900 | 1095607205 | 2575 | 2570 | 2575 | 2570 | 1029 |
| 258 | 20230612 | 141800 | 1092962620 | 2575 | 2575 | 2575 | 2575 | 0 |
| 259 | 20230612 | 141700 | 1092962620 | 2575 | 2575 | 2575 | 2575 | 1 |
| 260 | 20230612 | 141600 | 1092960045 | 2575 | 2575 | 2575 | 2575 | 1 |
| 261 | 20230612 | 141500 | 1092957470 | 2580 | 2580 | 2580 | 2580 | 300 |
| 262 | 20230612 | 141400 | 1092183470 | 2580 | 2570 | 2580 | 2570 | 51 |
| 263 | 20230612 | 141300 | 1092052390 | 2570 | 2570 | 2570 | 2570 | 50 |
| 264 | 20230612 | 141200 | 1091923890 | 2570 | 2575 | 2580 | 2570 | 1586 |
| 265 | 20230612 | 141100 | 1087846860 | 2575 | 2575 | 2575 | 2575 | 3116 |
| 266 | 20230612 | 141000 | 1079823160 | 2575 | 2575 | 2575 | 2575 | 1 |
| 267 | 20230612 | 140900 | 1079820585 | 2570 | 2570 | 2570 | 2570 | 50 |
| 268 | 20230612 | 140800 | 1079692085 | 2570 | 2570 | 2570 | 2570 | 0 |
| 269 | 20230612 | 140700 | 1079692085 | 2570 | 2570 | 2570 | 2570 | 10 |
| 270 | 20230612 | 140600 | 1079666385 | 2570 | 2570 | 2570 | 2570 | 60 |
| 271 | 20230612 | 140500 | 1079512185 | 2570 | 2570 | 2575 | 2570 | 273 |
| 272 | 20230612 | 140400 | 1078809775 | 2570 | 2570 | 2570 | 2570 | 0 |
| 273 | 20230612 | 140300 | 1078809775 | 2570 | 2570 | 2570 | 2570 | 103 |
| 274 | 20230612 | 140200 | 1078545065 | 2570 | 2570 | 2570 | 2570 | 0 |
| 275 | 20230612 | 140100 | 1078545065 | 2570 | 2570 | 2570 | 2570 | 0 |
| 276 | 20230612 | 140000 | 1078545065 | 2570 | 2570 | 2570 | 2570 | 0 |
| 277 | 20230612 | 135900 | 1078545065 | 2570 | 2570 | 2570 | 2570 | 360 |
| 278 | 20230612 | 135800 | 1077619865 | 2570 | 2570 | 2575 | 2570 | 434 |
| 279 | 20230612 | 135700 | 1076504480 | 2570 | 2565 | 2570 | 2565 | 1010 |
| 280 | 20230612 | 135600 | 1073912835 | 2565 | 2565 | 2565 | 2565 | 833 |
| 281 | 20230612 | 135500 | 1071776190 | 2570 | 2570 | 2570 | 2570 | 3635 |
| 282 | 20230612 | 135400 | 1062434240 | 2570 | 2570 | 2575 | 2570 | 58 |
| 283 | 20230612 | 135300 | 1062285155 | 2570 | 2575 | 2575 | 2570 | 5 |
| 284 | 20230612 | 135200 | 1062272300 | 2570 | 2570 | 2570 | 2570 | 0 |
| 285 | 20230612 | 135100 | 1062272300 | 2570 | 2575 | 2575 | 2570 | 119 |
| 286 | 20230612 | 135000 | 1061966405 | 2575 | 2580 | 2580 | 2575 | 1869 |
| 287 | 20230612 | 134900 | 1057145230 | 2580 | 2575 | 2580 | 2575 | 1350 |
| 288 | 20230612 | 134800 | 1053668730 | 2575 | 2575 | 2575 | 2575 | 203 |
| 289 | 20230612 | 134700 | 1053146005 | 2575 | 2575 | 2575 | 2575 | 2 |
| 290 | 20230612 | 134600 | 1053140855 | 2575 | 2575 | 2575 | 2575 | 90 |
| 291 | 20230612 | 134500 | 1052909105 | 2575 | 2575 | 2575 | 2575 | 1006 |
| 292 | 20230612 | 134400 | 1050318655 | 2575 | 2575 | 2575 | 2575 | 0 |
| 293 | 20230612 | 134300 | 1050318655 | 2575 | 2575 | 2575 | 2575 | 0 |
| 294 | 20230612 | 134200 | 1050318655 | 2575 | 2575 | 2575 | 2575 | 0 |
| 295 | 20230612 | 134100 | 1050318655 | 2575 | 2575 | 2575 | 2575 | 0 |
| 296 | 20230612 | 134000 | 1050318655 | 2575 | 2570 | 2575 | 2570 | 51 |
| 297 | 20230612 | 133900 | 1050187580 | 2570 | 2570 | 2575 | 2570 | 1179 |
| 298 | 20230612 | 133800 | 1047154050 | 2575 | 2570 | 2575 | 2570 | 204 |
| 299 | 20230612 | 133700 | 1046629750 | 2575 | 2570 | 2575 | 2570 | 7 |
| 300 | 20230612 | 133600 | 1046611745 | 2570 | 2570 | 2570 | 2570 | 66 |
| 301 | 20230612 | 133500 | 1046442125 | 2570 | 2570 | 2570 | 2570 | 50 |
| 302 | 20230612 | 133400 | 1046313625 | 2570 | 2570 | 2570 | 2570 | 397 |
| 303 | 20230612 | 133300 | 1045293335 | 2575 | 2575 | 2575 | 2575 | 1 |
| 304 | 20230612 | 133200 | 1045290760 | 2575 | 2575 | 2575 | 2575 | 732 |
| 305 | 20230612 | 133100 | 1043405860 | 2575 | 2575 | 2575 | 2575 | 0 |
| 306 | 20230612 | 133000 | 1043405860 | 2575 | 2575 | 2575 | 2575 | 38 |
| 307 | 20230612 | 132900 | 1043308010 | 2575 | 2570 | 2575 | 2570 | 130 |
| 308 | 20230612 | 132800 | 1042973510 | 2570 | 2570 | 2570 | 2570 | 94 |
| 309 | 20230612 | 132700 | 1042731930 | 2575 | 2575 | 2575 | 2575 | 243 |
| 310 | 20230612 | 132600 | 1042106205 | 2570 | 2570 | 2570 | 2570 | 3 |
| 311 | 20230612 | 132500 | 1042098495 | 2575 | 2575 | 2575 | 2575 | 0 |
| 312 | 20230612 | 132400 | 1042098495 | 2575 | 2575 | 2575 | 2575 | 0 |
| 313 | 20230612 | 132300 | 1042098495 | 2575 | 2575 | 2575 | 2575 | 27 |
| 314 | 20230612 | 132200 | 1042028970 | 2570 | 2570 | 2570 | 2570 | 0 |
| 315 | 20230612 | 132100 | 1042028970 | 2570 | 2570 | 2570 | 2570 | 50 |
| 316 | 20230612 | 132000 | 1041900470 | 2570 | 2570 | 2570 | 2570 | 50 |
| 317 | 20230612 | 131900 | 1041771970 | 2570 | 2570 | 2570 | 2570 | 0 |
| 318 | 20230612 | 131800 | 1041771970 | 2570 | 2570 | 2570 | 2570 | 0 |
| 319 | 20230612 | 131700 | 1041771970 | 2570 | 2570 | 2570 | 2570 | 100 |
| 320 | 20230612 | 131600 | 1041514970 | 2570 | 2570 | 2570 | 2570 | 160 |
| 321 | 20230612 | 131500 | 1041103770 | 2575 | 2575 | 2575 | 2575 | 1 |
| 322 | 20230612 | 131400 | 1041101195 | 2570 | 2570 | 2570 | 2570 | 50 |
| 323 | 20230612 | 131300 | 1040972695 | 2570 | 2570 | 2570 | 2570 | 56 |
| 324 | 20230612 | 131200 | 1040828775 | 2565 | 2570 | 2570 | 2565 | 1503 |
| 325 | 20230612 | 131100 | 1036968345 | 2570 | 2570 | 2570 | 2570 | 1 |
| 326 | 20230612 | 131000 | 1036965775 | 2570 | 2570 | 2570 | 2570 | 52 |
| 327 | 20230612 | 130900 | 1036832135 | 2575 | 2575 | 2575 | 2575 | 0 |
| 328 | 20230612 | 130800 | 1036832135 | 2575 | 2575 | 2575 | 2575 | 0 |
| 329 | 20230612 | 130700 | 1036832135 | 2575 | 2575 | 2575 | 2575 | 0 |
| 330 | 20230612 | 130600 | 1036832135 | 2575 | 2575 | 2575 | 2575 | 0 |
| 331 | 20230612 | 130500 | 1036832135 | 2575 | 2575 | 2575 | 2575 | 0 |
| 332 | 20230612 | 130400 | 1036832135 | 2575 | 2575 | 2575 | 2575 | 1 |
| 333 | 20230612 | 130300 | 1036829560 | 2570 | 2575 | 2575 | 2570 | 100 |
| 334 | 20230612 | 130200 | 1036572555 | 2570 | 2570 | 2570 | 2570 | 100 |
| 335 | 20230612 | 130100 | 1036315555 | 2570 | 2575 | 2575 | 2570 | 105 |
| 336 | 20230612 | 130000 | 1036045205 | 2575 | 2575 | 2575 | 2575 | 0 |
| 337 | 20230612 | 125900 | 1036045205 | 2575 | 2575 | 2575 | 2575 | 543 |
| 338 | 20230612 | 125800 | 1034646980 | 2570 | 2570 | 2570 | 2570 | 200 |
| 339 | 20230612 | 125700 | 1034132980 | 2570 | 2570 | 2570 | 2570 | 300 |
| 340 | 20230612 | 125600 | 1033361980 | 2570 | 2570 | 2570 | 2570 | 10 |
| 341 | 20230612 | 125500 | 1033336280 | 2570 | 2570 | 2570 | 2570 | 50 |
| 342 | 20230612 | 125400 | 1033207780 | 2570 | 2570 | 2570 | 2570 | 20 |
| 343 | 20230612 | 125300 | 1033156380 | 2575 | 2575 | 2575 | 2575 | 0 |
| 344 | 20230612 | 125200 | 1033156380 | 2575 | 2570 | 2575 | 2570 | 531 |
| 345 | 20230612 | 125100 | 1031791555 | 2570 | 2570 | 2570 | 2570 | 2056 |
| 346 | 20230612 | 125000 | 1026507635 | 2570 | 2565 | 2570 | 2565 | 212 |
| 347 | 20230612 | 124900 | 1025963845 | 2570 | 2570 | 2570 | 2570 | 1 |
| 348 | 20230612 | 124800 | 1025961275 | 2570 | 2570 | 2570 | 2570 | 100 |
| 349 | 20230612 | 124700 | 1025704275 | 2570 | 2570 | 2570 | 2570 | 0 |
| 350 | 20230612 | 124600 | 1025704275 | 2570 | 2570 | 2570 | 2565 | 454 |
| 351 | 20230612 | 124500 | 1024537745 | 2570 | 2565 | 2570 | 2565 | 217 |
| 352 | 20230612 | 124400 | 1023980170 | 2570 | 2570 | 2570 | 2570 | 0 |
| 353 | 20230612 | 124300 | 1023980170 | 2570 | 2570 | 2570 | 2570 | 3257 |
| 354 | 20230612 | 124200 | 1015609680 | 2570 | 2570 | 2570 | 2570 | 2170 |
| 355 | 20230612 | 124100 | 1010032780 | 2570 | 2575 | 2575 | 2570 | 1600 |
| 356 | 20230612 | 124000 | 1005913280 | 2580 | 2580 | 2580 | 2580 | 50 |
| 357 | 20230612 | 123900 | 1005784280 | 2580 | 2575 | 2580 | 2575 | 53 |
| 358 | 20230612 | 123800 | 1005647800 | 2580 | 2580 | 2580 | 2580 | 0 |
| 359 | 20230612 | 123700 | 1005647800 | 2580 | 2580 | 2580 | 2580 | 1 |
| 360 | 20230612 | 123600 | 1005645220 | 2575 | 2575 | 2575 | 2575 | 100 |
| 361 | 20230612 | 123500 | 1005387720 | 2580 | 2575 | 2580 | 2575 | 31 |
| 362 | 20230612 | 123400 | 1005307890 | 2575 | 2575 | 2575 | 2575 | 1 |
| 363 | 20230612 | 123300 | 1005305315 | 2580 | 2580 | 2580 | 2580 | 1239 |
| 364 | 20230612 | 123200 | 1002108695 | 2585 | 2585 | 2585 | 2585 | 0 |
| 365 | 20230612 | 123100 | 1002108695 | 2585 | 2585 | 2585 | 2585 | 0 |
| 366 | 20230612 | 123000 | 1002108695 | 2585 | 2585 | 2585 | 2585 | 253 |
| 367 | 20230612 | 122900 | 1001454690 | 2585 | 2585 | 2585 | 2585 | 0 |
| 368 | 20230612 | 122800 | 1001454690 | 2585 | 2585 | 2585 | 2585 | 0 |
| 369 | 20230612 | 122700 | 1001454690 | 2585 | 2580 | 2585 | 2580 | 2057 |
| 370 | 20230612 | 122600 | 996147130 | 2575 | 2575 | 2575 | 2575 | 126 |
| 371 | 20230612 | 122500 | 995822680 | 2580 | 2580 | 2580 | 2580 | 100 |
| 372 | 20230612 | 122400 | 995564680 | 2580 | 2580 | 2580 | 2580 | 0 |
| 373 | 20230612 | 122300 | 995564680 | 2580 | 2580 | 2580 | 2580 | 0 |
| 374 | 20230612 | 122200 | 995564680 | 2580 | 2580 | 2580 | 2580 | 0 |
| 375 | 20230612 | 122100 | 995564680 | 2580 | 2580 | 2580 | 2580 | 10 |
| 376 | 20230612 | 122000 | 995538880 | 2580 | 2575 | 2580 | 2575 | 1050 |
| 377 | 20230612 | 121900 | 992830130 | 2575 | 2575 | 2575 | 2575 | 0 |
| 378 | 20230612 | 121800 | 992830130 | 2575 | 2580 | 2580 | 2575 | 11 |
| 379 | 20230612 | 121700 | 992801770 | 2575 | 2575 | 2575 | 2575 | 100 |
| 380 | 20230612 | 121600 | 992544270 | 2575 | 2580 | 2580 | 2575 | 198 |
| 381 | 20230612 | 121500 | 992033485 | 2580 | 2580 | 2580 | 2580 | 450 |
| 382 | 20230612 | 121400 | 990872485 | 2580 | 2575 | 2580 | 2575 | 404 |
| 383 | 20230612 | 121300 | 989830970 | 2575 | 2575 | 2575 | 2575 | 100 |
| 384 | 20230612 | 121200 | 989573470 | 2575 | 2575 | 2575 | 2575 | 1000 |
| 385 | 20230612 | 121100 | 986998470 | 2580 | 2580 | 2580 | 2580 | 0 |
| 386 | 20230612 | 121000 | 986998470 | 2580 | 2580 | 2580 | 2580 | 300 |
| 387 | 20230612 | 120900 | 986224470 | 2580 | 2580 | 2580 | 2580 | 1 |
| 388 | 20230612 | 120800 | 986221890 | 2580 | 2580 | 2580 | 2580 | 2 |
| 389 | 20230612 | 120700 | 986216730 | 2575 | 2575 | 2575 | 2575 | 568 |
| 390 | 20230612 | 120600 | 984754130 | 2580 | 2580 | 2580 | 2580 | 451 |
| 391 | 20230612 | 120500 | 983590550 | 2580 | 2580 | 2580 | 2580 | 0 |
| 392 | 20230612 | 120400 | 983590550 | 2580 | 2580 | 2580 | 2580 | 0 |
| 393 | 20230612 | 120300 | 983590550 | 2580 | 2580 | 2580 | 2580 | 115 |
| 394 | 20230612 | 120200 | 983293850 | 2580 | 2570 | 2580 | 2570 | 51 |
| 395 | 20230612 | 120100 | 983162770 | 2570 | 2575 | 2575 | 2570 | 8328 |
| 396 | 20230612 | 120000 | 961753935 | 2580 | 2580 | 2580 | 2580 | 646 |
| 397 | 20230612 | 115900 | 960087255 | 2580 | 2580 | 2580 | 2580 | 107 |
| 398 | 20230612 | 115800 | 959811195 | 2585 | 2585 | 2585 | 2585 | 1 |
| 399 | 20230612 | 115700 | 959808610 | 2580 | 2580 | 2580 | 2580 | 3 |
| 400 | 20230612 | 115600 | 959800870 | 2585 | 2585 | 2585 | 2585 | 1 |
| 401 | 20230612 | 115500 | 959798285 | 2580 | 2580 | 2580 | 2580 | 50 |
| 402 | 20230612 | 115400 | 959669285 | 2580 | 2580 | 2580 | 2580 | 179 |
| 403 | 20230612 | 115300 | 959207465 | 2580 | 2580 | 2580 | 2580 | 0 |
| 404 | 20230612 | 115200 | 959207465 | 2580 | 2575 | 2580 | 2570 | 1894 |
| 405 | 20230612 | 115100 | 954332155 | 2570 | 2570 | 2570 | 2570 | 138 |
| 406 | 20230612 | 115000 | 953977495 | 2570 | 2570 | 2570 | 2570 | 579 |
| 407 | 20230612 | 114900 | 952489465 | 2580 | 2570 | 2580 | 2570 | 1645 |
| 408 | 20230612 | 114800 | 948260365 | 2580 | 2580 | 2580 | 2580 | 887 |
| 409 | 20230612 | 114700 | 945971905 | 2580 | 2580 | 2580 | 2580 | 5 |
| 410 | 20230612 | 114600 | 945959005 | 2580 | 2580 | 2580 | 2580 | 1634 |
| 411 | 20230612 | 114500 | 941743285 | 2580 | 2580 | 2580 | 2580 | 956 |
| 412 | 20230612 | 114400 | 939276805 | 2580 | 2580 | 2580 | 2580 | 300 |
| 413 | 20230612 | 114300 | 938502805 | 2570 | 2580 | 2580 | 2570 | 1300 |
| 414 | 20230612 | 114200 | 935154295 | 2580 | 2580 | 2580 | 2580 | 0 |
| 415 | 20230612 | 114100 | 935154295 | 2580 | 2580 | 2580 | 2580 | 0 |
| 416 | 20230612 | 114000 | 935154295 | 2580 | 2580 | 2580 | 2580 | 0 |
| 417 | 20230612 | 113900 | 935154295 | 2580 | 2580 | 2580 | 2580 | 0 |
| 418 | 20230612 | 113800 | 935154295 | 2580 | 2580 | 2580 | 2580 | 1254 |
| 419 | 20230612 | 113700 | 931918975 | 2580 | 2575 | 2580 | 2570 | 429 |
| 420 | 20230612 | 113600 | 930814300 | 2575 | 2575 | 2575 | 2575 | 574 |
| 421 | 20230612 | 113500 | 929336250 | 2580 | 2585 | 2585 | 2580 | 1388 |
| 422 | 20230612 | 113400 | 925755205 | 2580 | 2585 | 2585 | 2580 | 2791 |
| 423 | 20230612 | 113300 | 918549225 | 2585 | 2580 | 2585 | 2580 | 746 |
| 424 | 20230612 | 113200 | 916620855 | 2580 | 2585 | 2590 | 2580 | 6275 |
| 425 | 20230612 | 113100 | 900396250 | 2590 | 2590 | 2590 | 2590 | 212 |
| 426 | 20230612 | 113000 | 899847170 | 2590 | 2580 | 2590 | 2580 | 1095 |
| 427 | 20230612 | 112900 | 897011520 | 2590 | 2590 | 2590 | 2590 | 635 |
| 428 | 20230612 | 112800 | 895366870 | 2580 | 2580 | 2590 | 2580 | 2583 |
| 429 | 20230612 | 112700 | 888693555 | 2580 | 2585 | 2585 | 2580 | 2184 |
| 430 | 20230612 | 112600 | 883054145 | 2595 | 2590 | 2595 | 2590 | 3485 |
| 431 | 20230612 | 112500 | 874026975 | 2595 | 2595 | 2600 | 2590 | 15662 |
| 432 | 20230612 | 112400 | 833381160 | 2595 | 2590 | 2595 | 2590 | 11853 |
| 433 | 20230612 | 112300 | 802671640 | 2590 | 2590 | 2590 | 2590 | 59 |
| 434 | 20230612 | 112200 | 802518830 | 2590 | 2590 | 2590 | 2590 | 181 |
| 435 | 20230612 | 112100 | 802050040 | 2590 | 2590 | 2590 | 2585 | 3013 |
| 436 | 20230612 | 112000 | 794247370 | 2590 | 2585 | 2590 | 2585 | 2526 |
| 437 | 20230612 | 111900 | 787711410 | 2585 | 2585 | 2585 | 2580 | 244 |
| 438 | 20230612 | 111800 | 787081170 | 2580 | 2585 | 2585 | 2580 | 1001 |
| 439 | 20230612 | 111700 | 784498585 | 2580 | 2590 | 2590 | 2580 | 673 |
| 440 | 20230612 | 111600 | 782762085 | 2590 | 2590 | 2590 | 2585 | 1266 |
| 441 | 20230612 | 111500 | 779488870 | 2585 | 2590 | 2590 | 2580 | 3688 |
| 442 | 20230612 | 111400 | 769963345 | 2585 | 2580 | 2590 | 2580 | 7826 |
| 443 | 20230612 | 111300 | 749760030 | 2580 | 2575 | 2580 | 2575 | 10400 |
| 444 | 20230612 | 111200 | 722979480 | 2570 | 2565 | 2575 | 2565 | 26059 |
| 445 | 20230612 | 111100 | 656068970 | 2560 | 2565 | 2565 | 2560 | 1061 |
| 446 | 20230612 | 111000 | 653348010 | 2565 | 2565 | 2565 | 2565 | 1760 |
| 447 | 20230612 | 110900 | 648833610 | 2565 | 2565 | 2565 | 2565 | 1109 |
| 448 | 20230612 | 110800 | 645989025 | 2565 | 2565 | 2565 | 2565 | 1153 |
| 449 | 20230612 | 110700 | 643031580 | 2565 | 2565 | 2565 | 2565 | 50 |
| 450 | 20230612 | 110600 | 642903330 | 2565 | 2565 | 2565 | 2565 | 0 |
| 451 | 20230612 | 110500 | 642903330 | 2565 | 2565 | 2565 | 2565 | 300 |
| 452 | 20230612 | 110400 | 642133830 | 2560 | 2560 | 2560 | 2560 | 120 |
| 453 | 20230612 | 110300 | 641826630 | 2560 | 2560 | 2560 | 2555 | 6819 |
| 454 | 20230612 | 110200 | 624374095 | 2560 | 2560 | 2560 | 2560 | 8321 |
| 455 | 20230612 | 110100 | 603072335 | 2560 | 2560 | 2560 | 2560 | 31 |
| 456 | 20230612 | 110000 | 602992975 | 2555 | 2560 | 2560 | 2555 | 476 |
| 457 | 20230612 | 105900 | 601775110 | 2560 | 2560 | 2560 | 2560 | 53 |
| 458 | 20230612 | 105800 | 601639430 | 2560 | 2565 | 2565 | 2560 | 1451 |
| 459 | 20230612 | 105700 | 597924865 | 2565 | 2565 | 2565 | 2565 | 8 |
| 460 | 20230612 | 105600 | 597904345 | 2565 | 2565 | 2565 | 2565 | 259 |
| 461 | 20230612 | 105500 | 597240010 | 2565 | 2565 | 2565 | 2565 | 0 |
| 462 | 20230612 | 105400 | 597240010 | 2565 | 2565 | 2565 | 2565 | 20 |
| 463 | 20230612 | 105300 | 597188710 | 2565 | 2565 | 2565 | 2565 | 268 |
| 464 | 20230612 | 105200 | 596501290 | 2565 | 2560 | 2565 | 2560 | 807 |
| 465 | 20230612 | 105100 | 594435335 | 2560 | 2560 | 2560 | 2560 | 0 |
| 466 | 20230612 | 105000 | 594435335 | 2560 | 2560 | 2560 | 2560 | 0 |
| 467 | 20230612 | 104900 | 594435335 | 2560 | 2560 | 2560 | 2560 | 650 |
| 468 | 20230612 | 104800 | 592771335 | 2560 | 2560 | 2560 | 2560 | 0 |
| 469 | 20230612 | 104700 | 592771335 | 2560 | 2560 | 2560 | 2560 | 458 |
| 470 | 20230612 | 104600 | 591598855 | 2560 | 2560 | 2560 | 2560 | 54 |
| 471 | 20230612 | 104500 | 591460615 | 2560 | 2560 | 2560 | 2560 | 939 |
| 472 | 20230612 | 104400 | 589056775 | 2560 | 2560 | 2560 | 2560 | 0 |
| 473 | 20230612 | 104300 | 589056775 | 2560 | 2560 | 2560 | 2560 | 3000 |
| 474 | 20230612 | 104200 | 581376775 | 2560 | 2560 | 2560 | 2560 | 2000 |
| 475 | 20230612 | 104100 | 576256775 | 2560 | 2560 | 2560 | 2560 | 90 |
| 476 | 20230612 | 104000 | 576026375 | 2560 | 2560 | 2560 | 2560 | 49 |
| 477 | 20230612 | 103900 | 575900935 | 2560 | 2560 | 2560 | 2560 | 0 |
| 478 | 20230612 | 103800 | 575900935 | 2560 | 2560 | 2560 | 2555 | 3706 |
| 479 | 20230612 | 103700 | 566423700 | 2555 | 2555 | 2555 | 2555 | 58 |
| 480 | 20230612 | 103600 | 566275510 | 2560 | 2560 | 2560 | 2560 | 0 |
| 481 | 20230612 | 103500 | 566275510 | 2560 | 2560 | 2560 | 2560 | 0 |
| 482 | 20230612 | 103400 | 566275510 | 2560 | 2560 | 2560 | 2560 | 0 |
| 483 | 20230612 | 103300 | 566275510 | 2560 | 2560 | 2560 | 2560 | 20 |
| 484 | 20230612 | 103200 | 566224310 | 2560 | 2560 | 2560 | 2560 | 3318 |
| 485 | 20230612 | 103100 | 557730230 | 2560 | 2560 | 2560 | 2560 | 506 |
| 486 | 20230612 | 103000 | 556434870 | 2565 | 2565 | 2565 | 2565 | 1831 |
| 487 | 20230612 | 102900 | 551738355 | 2565 | 2565 | 2565 | 2565 | 7 |
| 488 | 20230612 | 102800 | 551720400 | 2570 | 2570 | 2570 | 2570 | 194 |
| 489 | 20230612 | 102700 | 551221820 | 2570 | 2570 | 2570 | 2570 | 0 |
| 490 | 20230612 | 102600 | 551221820 | 2570 | 2570 | 2570 | 2570 | 0 |
| 491 | 20230612 | 102500 | 551221820 | 2570 | 2570 | 2570 | 2570 | 0 |
| 492 | 20230612 | 102400 | 551221820 | 2570 | 2565 | 2570 | 2565 | 2 |
| 493 | 20230612 | 102300 | 551216685 | 2570 | 2570 | 2570 | 2570 | 53 |
| 494 | 20230612 | 102200 | 551080475 | 2570 | 2570 | 2570 | 2570 | 1 |
| 495 | 20230612 | 102100 | 551077905 | 2565 | 2565 | 2565 | 2565 | 100 |
| 496 | 20230612 | 102000 | 550821405 | 2565 | 2565 | 2565 | 2565 | 4 |
| 497 | 20230612 | 101900 | 550811145 | 2565 | 2570 | 2570 | 2565 | 974 |
| 498 | 20230612 | 101800 | 548312815 | 2565 | 2565 | 2565 | 2565 | 878 |
| 499 | 20230612 | 101700 | 546060745 | 2565 | 2565 | 2565 | 2565 | 765 |
| 500 | 20230612 | 101600 | 544098520 | 2565 | 2565 | 2565 | 2565 | 842 |
| 501 | 20230612 | 101500 | 541938790 | 2560 | 2560 | 2560 | 2560 | 0 |
| 502 | 20230612 | 101400 | 541938790 | 2560 | 2565 | 2565 | 2560 | 3006 |
| 503 | 20230612 | 101300 | 534231615 | 2565 | 2570 | 2570 | 2565 | 2302 |
| 504 | 20230612 | 101200 | 528316975 | 2570 | 2565 | 2570 | 2565 | 6348 |
| 505 | 20230612 | 101100 | 512005115 | 2570 | 2570 | 2570 | 2570 | 0 |
| 506 | 20230612 | 101000 | 512005115 | 2570 | 2565 | 2570 | 2565 | 551 |
| 507 | 20230612 | 100900 | 510589295 | 2565 | 2565 | 2565 | 2565 | 50 |
| 508 | 20230612 | 100800 | 510461045 | 2565 | 2560 | 2565 | 2560 | 7052 |
| 509 | 20230612 | 100700 | 492405025 | 2560 | 2560 | 2560 | 2560 | 1 |
| 510 | 20230612 | 100600 | 492402465 | 2550 | 2550 | 2550 | 2550 | 50 |
| 511 | 20230612 | 100500 | 492274965 | 2550 | 2555 | 2555 | 2550 | 2085 |
| 512 | 20230612 | 100400 | 486955635 | 2560 | 2555 | 2560 | 2555 | 6 |
| 513 | 20230612 | 100300 | 486940280 | 2560 | 2560 | 2560 | 2560 | 2 |
| 514 | 20230612 | 100200 | 486935160 | 2555 | 2560 | 2560 | 2555 | 14 |
| 515 | 20230612 | 100100 | 486899370 | 2560 | 2560 | 2560 | 2560 | 1 |
| 516 | 20230612 | 100000 | 486896810 | 2550 | 2550 | 2550 | 2550 | 0 |
| 517 | 20230612 | 095900 | 486896810 | 2550 | 2550 | 2550 | 2550 | 308 |
| 518 | 20230612 | 095800 | 486111410 | 2550 | 2555 | 2560 | 2550 | 417 |
| 519 | 20230612 | 095700 | 485045825 | 2555 | 2555 | 2555 | 2550 | 830 |
| 520 | 20230612 | 095600 | 482927945 | 2555 | 2560 | 2560 | 2555 | 2154 |
| 521 | 20230612 | 095500 | 477422265 | 2560 | 2560 | 2560 | 2560 | 350 |
| 522 | 20230612 | 095400 | 476526265 | 2560 | 2565 | 2565 | 2560 | 5111 |
| 523 | 20230612 | 095300 | 463422100 | 2565 | 2570 | 2570 | 2565 | 4305 |
| 524 | 20230612 | 095200 | 452367255 | 2575 | 2570 | 2575 | 2570 | 2489 |
| 525 | 20230612 | 095100 | 445958930 | 2570 | 2570 | 2570 | 2570 | 2509 |
| 526 | 20230612 | 095000 | 439510800 | 2575 | 2575 | 2575 | 2575 | 30 |
| 527 | 20230612 | 094900 | 439433550 | 2565 | 2565 | 2565 | 2565 | 3 |
| 528 | 20230612 | 094800 | 439425855 | 2565 | 2575 | 2575 | 2565 | 421 |
| 529 | 20230612 | 094700 | 438343220 | 2575 | 2575 | 2575 | 2575 | 550 |
| 530 | 20230612 | 094600 | 436926970 | 2570 | 2570 | 2570 | 2570 | 3663 |
| 531 | 20230612 | 094500 | 427513060 | 2560 | 2570 | 2570 | 2560 | 67 |
| 532 | 20230612 | 094400 | 427341370 | 2570 | 2570 | 2570 | 2570 | 915 |
| 533 | 20230612 | 094300 | 424989820 | 2565 | 2565 | 2565 | 2565 | 2001 |
| 534 | 20230612 | 094200 | 419857255 | 2560 | 2560 | 2560 | 2560 | 2676 |
| 535 | 20230612 | 094100 | 413006695 | 2570 | 2560 | 2570 | 2560 | 51 |
| 536 | 20230612 | 094000 | 412875635 | 2560 | 2570 | 2570 | 2560 | 537 |
| 537 | 20230612 | 093900 | 411495565 | 2570 | 2570 | 2575 | 2560 | 7408 |
| 538 | 20230612 | 093800 | 392503890 | 2575 | 2575 | 2575 | 2575 | 312 |
| 539 | 20230612 | 093700 | 391700490 | 2575 | 2570 | 2575 | 2570 | 9678 |
| 540 | 20230612 | 093600 | 366781235 | 2565 | 2570 | 2575 | 2565 | 2035 |
| 541 | 20230612 | 093500 | 361547965 | 2570 | 2570 | 2570 | 2565 | 510 |
| 542 | 20230612 | 093400 | 360237270 | 2575 | 2570 | 2575 | 2570 | 7251 |
| 543 | 20230612 | 093300 | 341577850 | 2570 | 2570 | 2570 | 2565 | 2497 |
| 544 | 20230612 | 093200 | 335166295 | 2565 | 2550 | 2565 | 2550 | 17538 |
| 545 | 20230612 | 093100 | 290433900 | 2550 | 2545 | 2550 | 2545 | 780 |
| 546 | 20230612 | 093000 | 288445860 | 2550 | 2550 | 2550 | 2550 | 1124 |
| 547 | 20230612 | 092900 | 285579660 | 2550 | 2550 | 2550 | 2550 | 0 |
| 548 | 20230612 | 092800 | 285579660 | 2550 | 2545 | 2550 | 2545 | 101 |
| 549 | 20230612 | 092700 | 285322610 | 2550 | 2550 | 2550 | 2545 | 3897 |
| 550 | 20230612 | 092600 | 275387405 | 2555 | 2555 | 2555 | 2555 | 400 |
| 551 | 20230612 | 092500 | 274365405 | 2550 | 2555 | 2555 | 2545 | 1102 |
| 552 | 20230612 | 092400 | 271552490 | 2560 | 2565 | 2565 | 2555 | 560 |
| 553 | 20230612 | 092300 | 270118870 | 2565 | 2570 | 2570 | 2565 | 418 |
| 554 | 20230612 | 092200 | 269046450 | 2570 | 2570 | 2570 | 2570 | 2917 |
| 555 | 20230612 | 092100 | 261549760 | 2570 | 2570 | 2570 | 2560 | 1835 |
| 556 | 20230612 | 092000 | 256839185 | 2565 | 2555 | 2565 | 2555 | 13448 |
| 557 | 20230612 | 091900 | 222463900 | 2550 | 2545 | 2555 | 2545 | 9480 |
| 558 | 20230612 | 091800 | 198287980 | 2545 | 2545 | 2545 | 2545 | 322 |
| 559 | 20230612 | 091700 | 197468490 | 2545 | 2540 | 2545 | 2540 | 891 |
| 560 | 20230612 | 091600 | 195205225 | 2540 | 2550 | 2550 | 2540 | 2085 |
| 561 | 20230612 | 091500 | 189898680 | 2550 | 2550 | 2550 | 2550 | 900 |
| 562 | 20230612 | 091400 | 187603680 | 2545 | 2555 | 2555 | 2545 | 872 |
| 563 | 20230612 | 091300 | 185383890 | 2550 | 2555 | 2555 | 2550 | 1311 |
| 564 | 20230612 | 091200 | 182040540 | 2550 | 2550 | 2550 | 2550 | 350 |
| 565 | 20230612 | 091100 | 181148040 | 2555 | 2555 | 2555 | 2555 | 6 |
| 566 | 20230612 | 091000 | 181132710 | 2555 | 2555 | 2555 | 2540 | 29 |
| 567 | 20230612 | 090900 | 181058885 | 2555 | 2555 | 2555 | 2555 | 1010 |
| 568 | 20230612 | 090800 | 178478335 | 2555 | 2550 | 2555 | 2530 | 6100 |
| 569 | 20230612 | 090700 | 163026285 | 2555 | 2570 | 2570 | 2555 | 5691 |
| 570 | 20230612 | 090600 | 148476870 | 2575 | 2580 | 2580 | 2575 | 798 |
| 571 | 20230612 | 090500 | 146419610 | 2580 | 2580 | 2580 | 2575 | 10004 |
| 572 | 20230612 | 090400 | 120626250 | 2575 | 2560 | 2580 | 2560 | 19880 |
| 573 | 20230612 | 090300 | 69573825 | 2560 | 2550 | 2560 | 2550 | 15731 |
| 574 | 20230612 | 090200 | 29354600 | 2545 | 2535 | 2545 | 2530 | 9546 |
| 575 | 20230612 | 090100 | 5089125 | 2535 | 2535 | 2535 | 2535 | 124 |
| 576 | 20230612 | 090000 | 4774785 | 2530 | 2525 | 2530 | 2525 | 1891 |