29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 184600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 24191 |
| 3 | 20230607 | 184500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230607 | 184400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230607 | 184300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230607 | 184200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230607 | 184100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230607 | 184000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230607 | 183900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230607 | 183800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230607 | 183700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230607 | 183600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230607 | 183500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230607 | 183400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230607 | 183300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230607 | 183200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230607 | 183100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230607 | 183000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230607 | 182900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230607 | 182800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230607 | 182700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230607 | 182600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230607 | 182500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230607 | 182400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230607 | 182300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230607 | 182200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230607 | 182100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230607 | 182000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230607 | 181900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230607 | 181800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230607 | 181700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230607 | 181600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 24191 |
| 33 | 20230607 | 181500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230607 | 181400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230607 | 181300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230607 | 181200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230607 | 181100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230607 | 181000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230607 | 180900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230607 | 180800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230607 | 180700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230607 | 180600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230607 | 180500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230607 | 180400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230607 | 180300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230607 | 180200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230607 | 180100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230607 | 180000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230607 | 175900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230607 | 175800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230607 | 175700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230607 | 175600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230607 | 175500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230607 | 175400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230607 | 175300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230607 | 175200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230607 | 175100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230607 | 175000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230607 | 174900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230607 | 174800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230607 | 174700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230607 | 174600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 24191 |
| 63 | 20230607 | 174500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230607 | 174400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230607 | 174300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230607 | 174200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230607 | 174100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230607 | 174000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230607 | 173900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230607 | 173800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230607 | 173700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230607 | 173600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230607 | 173500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230607 | 173400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230607 | 173300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230607 | 173200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230607 | 173100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230607 | 173000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230607 | 172900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230607 | 172800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230607 | 172700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230607 | 172600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230607 | 172500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230607 | 172400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230607 | 172300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230607 | 172200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230607 | 172100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230607 | 172000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230607 | 171900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230607 | 171800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230607 | 171700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230607 | 171600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 24191 |
| 93 | 20230607 | 171500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230607 | 171400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230607 | 171300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230607 | 171200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230607 | 171100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230607 | 171000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230607 | 170900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230607 | 170800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230607 | 170700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230607 | 170600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230607 | 170500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230607 | 170400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230607 | 170300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230607 | 170200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230607 | 170100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230607 | 170000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230607 | 165900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230607 | 165800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230607 | 165700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230607 | 165600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230607 | 165500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230607 | 165400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230607 | 165300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230607 | 165200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230607 | 165100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230607 | 165000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230607 | 164900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230607 | 164800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230607 | 164700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230607 | 164600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 24191 |
| 123 | 20230607 | 164500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230607 | 164400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230607 | 164300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230607 | 164200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230607 | 164100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230607 | 164000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230607 | 163900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230607 | 163800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230607 | 163700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230607 | 163600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230607 | 163500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230607 | 163400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230607 | 163300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230607 | 163200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230607 | 163100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230607 | 163000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230607 | 162900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230607 | 162800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230607 | 162700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230607 | 162600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230607 | 162500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230607 | 162400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230607 | 162300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230607 | 162200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230607 | 162100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230607 | 162000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230607 | 161900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230607 | 161800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230607 | 161700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230607 | 161600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 24191 |
| 153 | 20230607 | 161500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230607 | 161400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230607 | 161300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230607 | 161200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230607 | 161100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230607 | 161000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230607 | 160900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230607 | 160800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230607 | 160700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230607 | 160600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230607 | 160500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230607 | 160400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230607 | 160300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230607 | 160200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230607 | 160100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230607 | 160000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230607 | 155900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230607 | 155800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230607 | 155700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230607 | 155600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230607 | 155500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230607 | 155400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230607 | 155300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230607 | 155200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230607 | 155100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230607 | 155000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230607 | 154900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230607 | 154800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230607 | 154700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230607 | 154600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 24191 |
| 183 | 20230607 | 154500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230607 | 154400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230607 | 154300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230607 | 154200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230607 | 154100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230607 | 154000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230607 | 153900 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230607 | 153800 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230607 | 153700 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230607 | 153600 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230607 | 153500 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230607 | 153400 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230607 | 153300 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230607 | 153200 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230607 | 153100 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230607 | 153000 | 2223075830 | 3500 | 3500 | 3500 | 3500 | 24191 |
| 199 | 20230607 | 152900 | 2138407330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20230607 | 152800 | 2138407330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20230607 | 152700 | 2138407330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20230607 | 152600 | 2138407330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20230607 | 152500 | 2138407330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20230607 | 152400 | 2138407330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20230607 | 152300 | 2138407330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20230607 | 152200 | 2138407330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20230607 | 152100 | 2138407330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20230607 | 152000 | 2138407330 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20230607 | 151900 | 2138407330 | 3500 | 3500 | 3500 | 3495 | 6402 |
| 210 | 20230607 | 151800 | 2116008845 | 3500 | 3500 | 3505 | 3500 | 5856 |
| 211 | 20230607 | 151700 | 2095503565 | 3500 | 3510 | 3510 | 3500 | 1767 |
| 212 | 20230607 | 151600 | 2089314310 | 3505 | 3500 | 3510 | 3500 | 4451 |
| 213 | 20230607 | 151500 | 2073730315 | 3500 | 3510 | 3510 | 3500 | 2784 |
| 214 | 20230607 | 151400 | 2063974265 | 3510 | 3505 | 3510 | 3505 | 770 |
| 215 | 20230607 | 151300 | 2061274990 | 3505 | 3505 | 3505 | 3505 | 23 |
| 216 | 20230607 | 151200 | 2061194375 | 3500 | 3525 | 3525 | 3500 | 2946 |
| 217 | 20230607 | 151100 | 2050865585 | 3525 | 3520 | 3525 | 3500 | 7107 |
| 218 | 20230607 | 151000 | 2025938525 | 3520 | 3515 | 3520 | 3510 | 1280 |
| 219 | 20230607 | 150900 | 2021439180 | 3520 | 3510 | 3520 | 3505 | 699 |
| 220 | 20230607 | 150800 | 2018982815 | 3515 | 3510 | 3520 | 3505 | 3247 |
| 221 | 20230607 | 150700 | 2007591125 | 3505 | 3505 | 3515 | 3505 | 4070 |
| 222 | 20230607 | 150600 | 1993308145 | 3505 | 3520 | 3525 | 3500 | 6160 |
| 223 | 20230607 | 150500 | 1971685990 | 3525 | 3515 | 3525 | 3515 | 374 |
| 224 | 20230607 | 150400 | 1970371040 | 3515 | 3520 | 3520 | 3510 | 9516 |
| 225 | 20230607 | 150300 | 1936904960 | 3520 | 3535 | 3535 | 3520 | 2836 |
| 226 | 20230607 | 150200 | 1926914960 | 3525 | 3530 | 3530 | 3525 | 1789 |
| 227 | 20230607 | 150100 | 1920608725 | 3525 | 3540 | 3540 | 3525 | 371 |
| 228 | 20230607 | 150000 | 1919297860 | 3540 | 3535 | 3540 | 3525 | 106 |
| 229 | 20230607 | 145900 | 1918923140 | 3535 | 3525 | 3535 | 3525 | 1560 |
| 230 | 20230607 | 145800 | 1913422030 | 3525 | 3530 | 3530 | 3520 | 1861 |
| 231 | 20230607 | 145700 | 1906855950 | 3530 | 3530 | 3530 | 3520 | 1232 |
| 232 | 20230607 | 145600 | 1902515480 | 3530 | 3530 | 3530 | 3525 | 812 |
| 233 | 20230607 | 145500 | 1899652835 | 3525 | 3530 | 3530 | 3525 | 2697 |
| 234 | 20230607 | 145400 | 1890145900 | 3525 | 3525 | 3530 | 3525 | 3215 |
| 235 | 20230607 | 145300 | 1878812980 | 3525 | 3540 | 3540 | 3525 | 4200 |
| 236 | 20230607 | 145200 | 1863984210 | 3540 | 3540 | 3540 | 3540 | 958 |
| 237 | 20230607 | 145100 | 1860592890 | 3540 | 3545 | 3545 | 3540 | 115 |
| 238 | 20230607 | 145000 | 1860185425 | 3545 | 3530 | 3545 | 3530 | 1832 |
| 239 | 20230607 | 144900 | 1853709960 | 3530 | 3550 | 3550 | 3530 | 5226 |
| 240 | 20230607 | 144800 | 1835246795 | 3540 | 3535 | 3540 | 3535 | 1173 |
| 241 | 20230607 | 144700 | 1831096825 | 3525 | 3530 | 3535 | 3525 | 4614 |
| 242 | 20230607 | 144600 | 1814809445 | 3525 | 3535 | 3540 | 3525 | 4467 |
| 243 | 20230607 | 144500 | 1799023255 | 3540 | 3550 | 3550 | 3540 | 4282 |
| 244 | 20230607 | 144400 | 1783843465 | 3555 | 3550 | 3555 | 3540 | 9320 |
| 245 | 20230607 | 144300 | 1750753310 | 3550 | 3560 | 3560 | 3550 | 15059 |
| 246 | 20230607 | 144200 | 1697269075 | 3555 | 3560 | 3560 | 3555 | 1049 |
| 247 | 20230607 | 144100 | 1693539495 | 3560 | 3555 | 3560 | 3555 | 1130 |
| 248 | 20230607 | 144000 | 1689522085 | 3555 | 3555 | 3560 | 3555 | 265 |
| 249 | 20230607 | 143900 | 1688579730 | 3560 | 3560 | 3560 | 3555 | 188 |
| 250 | 20230607 | 143800 | 1687910455 | 3560 | 3560 | 3560 | 3560 | 2760 |
| 251 | 20230607 | 143700 | 1678084855 | 3555 | 3555 | 3560 | 3555 | 2085 |
| 252 | 20230607 | 143600 | 1670672630 | 3560 | 3560 | 3560 | 3555 | 418 |
| 253 | 20230607 | 143500 | 1669184555 | 3555 | 3560 | 3560 | 3555 | 357 |
| 254 | 20230607 | 143400 | 1667915360 | 3560 | 3560 | 3560 | 3555 | 872 |
| 255 | 20230607 | 143300 | 1664813840 | 3560 | 3565 | 3565 | 3555 | 2896 |
| 256 | 20230607 | 143200 | 1654506800 | 3560 | 3565 | 3565 | 3560 | 1719 |
| 257 | 20230607 | 143100 | 1648387155 | 3560 | 3565 | 3565 | 3560 | 1650 |
| 258 | 20230607 | 143000 | 1642509690 | 3565 | 3570 | 3570 | 3565 | 1299 |
| 259 | 20230607 | 142900 | 1637875375 | 3570 | 3570 | 3570 | 3570 | 211 |
| 260 | 20230607 | 142800 | 1637122105 | 3565 | 3565 | 3565 | 3565 | 0 |
| 261 | 20230607 | 142700 | 1637122105 | 3565 | 3565 | 3565 | 3565 | 1426 |
| 262 | 20230607 | 142600 | 1632038415 | 3565 | 3570 | 3570 | 3565 | 5914 |
| 263 | 20230607 | 142500 | 1610945530 | 3570 | 3570 | 3570 | 3570 | 351 |
| 264 | 20230607 | 142400 | 1609692460 | 3570 | 3570 | 3570 | 3570 | 1148 |
| 265 | 20230607 | 142300 | 1605594100 | 3575 | 3570 | 3575 | 3565 | 1425 |
| 266 | 20230607 | 142200 | 1600513205 | 3570 | 3570 | 3570 | 3570 | 1360 |
| 267 | 20230607 | 142100 | 1595658005 | 3575 | 3575 | 3575 | 3575 | 130 |
| 268 | 20230607 | 142000 | 1595193255 | 3575 | 3575 | 3575 | 3575 | 5 |
| 269 | 20230607 | 141900 | 1595175380 | 3575 | 3575 | 3575 | 3575 | 1 |
| 270 | 20230607 | 141800 | 1595171805 | 3575 | 3580 | 3580 | 3575 | 3135 |
| 271 | 20230607 | 141700 | 1583964085 | 3580 | 3585 | 3585 | 3580 | 689 |
| 272 | 20230607 | 141600 | 1581497210 | 3585 | 3585 | 3585 | 3585 | 24 |
| 273 | 20230607 | 141500 | 1581411170 | 3585 | 3580 | 3585 | 3580 | 327 |
| 274 | 20230607 | 141400 | 1580240500 | 3580 | 3580 | 3580 | 3580 | 8 |
| 275 | 20230607 | 141300 | 1580211860 | 3580 | 3585 | 3585 | 3580 | 387 |
| 276 | 20230607 | 141200 | 1578826390 | 3590 | 3590 | 3590 | 3590 | 0 |
| 277 | 20230607 | 141100 | 1578826390 | 3590 | 3585 | 3590 | 3585 | 122 |
| 278 | 20230607 | 141000 | 1578388965 | 3585 | 3585 | 3585 | 3585 | 210 |
| 279 | 20230607 | 140900 | 1577636115 | 3575 | 3580 | 3580 | 3575 | 1073 |
| 280 | 20230607 | 140800 | 1573798450 | 3575 | 3580 | 3580 | 3575 | 2500 |
| 281 | 20230607 | 140700 | 1564858230 | 3580 | 3580 | 3580 | 3580 | 201 |
| 282 | 20230607 | 140600 | 1564138650 | 3580 | 3580 | 3580 | 3580 | 125 |
| 283 | 20230607 | 140500 | 1563691150 | 3585 | 3585 | 3585 | 3585 | 30 |
| 284 | 20230607 | 140400 | 1563583600 | 3585 | 3580 | 3585 | 3580 | 120 |
| 285 | 20230607 | 140300 | 1563153500 | 3580 | 3580 | 3580 | 3580 | 200 |
| 286 | 20230607 | 140200 | 1562437500 | 3575 | 3575 | 3575 | 3575 | 500 |
| 287 | 20230607 | 140100 | 1560650000 | 3575 | 3580 | 3580 | 3575 | 20 |
| 288 | 20230607 | 140000 | 1560578495 | 3585 | 3585 | 3585 | 3585 | 41 |
| 289 | 20230607 | 135900 | 1560431510 | 3585 | 3590 | 3590 | 3585 | 119 |
| 290 | 20230607 | 135800 | 1560004800 | 3590 | 3575 | 3590 | 3565 | 3067 |
| 291 | 20230607 | 135700 | 1549057045 | 3575 | 3595 | 3595 | 3575 | 120 |
| 292 | 20230607 | 135600 | 1548627820 | 3575 | 3580 | 3580 | 3570 | 1663 |
| 293 | 20230607 | 135500 | 1542687480 | 3570 | 3570 | 3570 | 3570 | 0 |
| 294 | 20230607 | 135400 | 1542687480 | 3570 | 3575 | 3575 | 3570 | 1745 |
| 295 | 20230607 | 135300 | 1536455415 | 3575 | 3590 | 3590 | 3575 | 292 |
| 296 | 20230607 | 135200 | 1535410185 | 3590 | 3590 | 3590 | 3590 | 200 |
| 297 | 20230607 | 135100 | 1534692185 | 3590 | 3590 | 3590 | 3590 | 40 |
| 298 | 20230607 | 135000 | 1534548585 | 3590 | 3590 | 3590 | 3590 | 187 |
| 299 | 20230607 | 134900 | 1533877255 | 3590 | 3570 | 3590 | 3570 | 1285 |
| 300 | 20230607 | 134800 | 1529289785 | 3570 | 3580 | 3580 | 3570 | 1626 |
| 301 | 20230607 | 134700 | 1523482045 | 3575 | 3575 | 3590 | 3560 | 4288 |
| 302 | 20230607 | 134600 | 1508179650 | 3565 | 3580 | 3580 | 3565 | 6947 |
| 303 | 20230607 | 134500 | 1483378025 | 3580 | 3580 | 3580 | 3575 | 469 |
| 304 | 20230607 | 134400 | 1481699255 | 3570 | 3570 | 3585 | 3570 | 680 |
| 305 | 20230607 | 134300 | 1479271630 | 3570 | 3570 | 3570 | 3570 | 1505 |
| 306 | 20230607 | 134200 | 1473898780 | 3565 | 3590 | 3590 | 3565 | 29133 |
| 307 | 20230607 | 134100 | 1369666580 | 3590 | 3595 | 3595 | 3590 | 4137 |
| 308 | 20230607 | 134000 | 1354811815 | 3595 | 3595 | 3595 | 3590 | 1419 |
| 309 | 20230607 | 133900 | 1349714130 | 3595 | 3600 | 3600 | 3595 | 3302 |
| 310 | 20230607 | 133800 | 1337839725 | 3600 | 3600 | 3600 | 3600 | 5716 |
| 311 | 20230607 | 133700 | 1317262125 | 3600 | 3600 | 3600 | 3600 | 81 |
| 312 | 20230607 | 133600 | 1316970525 | 3600 | 3600 | 3600 | 3600 | 10221 |
| 313 | 20230607 | 133500 | 1280174925 | 3600 | 3600 | 3600 | 3600 | 2481 |
| 314 | 20230607 | 133400 | 1271243325 | 3600 | 3600 | 3605 | 3600 | 2859 |
| 315 | 20230607 | 133300 | 1260950625 | 3600 | 3605 | 3605 | 3600 | 4478 |
| 316 | 20230607 | 133200 | 1244829575 | 3605 | 3605 | 3605 | 3605 | 281 |
| 317 | 20230607 | 133100 | 1243816570 | 3605 | 3610 | 3610 | 3605 | 832 |
| 318 | 20230607 | 133000 | 1240817185 | 3610 | 3610 | 3610 | 3610 | 27 |
| 319 | 20230607 | 132900 | 1240719715 | 3605 | 3605 | 3605 | 3605 | 600 |
| 320 | 20230607 | 132800 | 1238556715 | 3605 | 3605 | 3605 | 3605 | 0 |
| 321 | 20230607 | 132700 | 1238556715 | 3605 | 3610 | 3610 | 3605 | 342 |
| 322 | 20230607 | 132600 | 1237322595 | 3610 | 3610 | 3610 | 3610 | 17 |
| 323 | 20230607 | 132500 | 1237261225 | 3605 | 3605 | 3605 | 3605 | 60 |
| 324 | 20230607 | 132400 | 1237044925 | 3605 | 3605 | 3605 | 3605 | 2154 |
| 325 | 20230607 | 132300 | 1229279755 | 3605 | 3605 | 3605 | 3605 | 100 |
| 326 | 20230607 | 132200 | 1228919255 | 3605 | 3605 | 3610 | 3605 | 216 |
| 327 | 20230607 | 132100 | 1228140195 | 3605 | 3605 | 3605 | 3605 | 160 |
| 328 | 20230607 | 132000 | 1227563395 | 3605 | 3605 | 3605 | 3605 | 0 |
| 329 | 20230607 | 131900 | 1227563395 | 3605 | 3605 | 3605 | 3605 | 8301 |
| 330 | 20230607 | 131800 | 1197638290 | 3610 | 3610 | 3610 | 3610 | 716 |
| 331 | 20230607 | 131700 | 1195053530 | 3610 | 3610 | 3610 | 3610 | 50 |
| 332 | 20230607 | 131600 | 1194873030 | 3610 | 3610 | 3610 | 3610 | 110 |
| 333 | 20230607 | 131500 | 1194475930 | 3610 | 3610 | 3610 | 3610 | 500 |
| 334 | 20230607 | 131400 | 1192670930 | 3610 | 3610 | 3610 | 3610 | 100 |
| 335 | 20230607 | 131300 | 1192309930 | 3610 | 3610 | 3610 | 3610 | 1 |
| 336 | 20230607 | 131200 | 1192306320 | 3610 | 3610 | 3610 | 3610 | 700 |
| 337 | 20230607 | 131100 | 1189779320 | 3605 | 3605 | 3610 | 3605 | 313 |
| 338 | 20230607 | 131000 | 1188650950 | 3605 | 3610 | 3615 | 3605 | 1292 |
| 339 | 20230607 | 130900 | 1183985295 | 3615 | 3615 | 3615 | 3615 | 0 |
| 340 | 20230607 | 130800 | 1183985295 | 3615 | 3615 | 3615 | 3615 | 13 |
| 341 | 20230607 | 130700 | 1183938300 | 3610 | 3610 | 3610 | 3610 | 11 |
| 342 | 20230607 | 130600 | 1183898590 | 3615 | 3615 | 3615 | 3615 | 1 |
| 343 | 20230607 | 130500 | 1183894975 | 3615 | 3615 | 3615 | 3615 | 0 |
| 344 | 20230607 | 130400 | 1183894975 | 3615 | 3620 | 3620 | 3615 | 393 |
| 345 | 20230607 | 130300 | 1182474185 | 3620 | 3620 | 3620 | 3620 | 300 |
| 346 | 20230607 | 130200 | 1181388185 | 3620 | 3620 | 3620 | 3620 | 1 |
| 347 | 20230607 | 130100 | 1181384565 | 3620 | 3620 | 3620 | 3620 | 1 |
| 348 | 20230607 | 130000 | 1181380945 | 3620 | 3620 | 3620 | 3620 | 70 |
| 349 | 20230607 | 125900 | 1181127545 | 3605 | 3610 | 3610 | 3605 | 1000 |
| 350 | 20230607 | 125800 | 1177522045 | 3605 | 3610 | 3610 | 3605 | 200 |
| 351 | 20230607 | 125700 | 1176800545 | 3605 | 3620 | 3620 | 3605 | 375 |
| 352 | 20230607 | 125600 | 1175446930 | 3620 | 3620 | 3620 | 3620 | 15 |
| 353 | 20230607 | 125500 | 1175392630 | 3610 | 3610 | 3610 | 3610 | 1000 |
| 354 | 20230607 | 125400 | 1171782630 | 3605 | 3605 | 3605 | 3605 | 700 |
| 355 | 20230607 | 125300 | 1169259130 | 3605 | 3610 | 3610 | 3605 | 1265 |
| 356 | 20230607 | 125200 | 1164696610 | 3610 | 3610 | 3610 | 3610 | 0 |
| 357 | 20230607 | 125100 | 1164696610 | 3610 | 3610 | 3610 | 3610 | 0 |
| 358 | 20230607 | 125000 | 1164696610 | 3610 | 3610 | 3610 | 3610 | 538 |
| 359 | 20230607 | 124900 | 1162754430 | 3610 | 3620 | 3620 | 3610 | 526 |
| 360 | 20230607 | 124800 | 1160855070 | 3620 | 3620 | 3620 | 3620 | 18 |
| 361 | 20230607 | 124700 | 1160789910 | 3620 | 3620 | 3620 | 3620 | 121 |
| 362 | 20230607 | 124600 | 1160351890 | 3620 | 3620 | 3620 | 3620 | 0 |
| 363 | 20230607 | 124500 | 1160351890 | 3620 | 3620 | 3620 | 3620 | 1 |
| 364 | 20230607 | 124400 | 1160348270 | 3610 | 3610 | 3610 | 3610 | 0 |
| 365 | 20230607 | 124300 | 1160348270 | 3610 | 3615 | 3620 | 3610 | 1100 |
| 366 | 20230607 | 124200 | 1156376430 | 3620 | 3620 | 3620 | 3620 | 0 |
| 367 | 20230607 | 124100 | 1156376430 | 3620 | 3620 | 3620 | 3620 | 0 |
| 368 | 20230607 | 124000 | 1156376430 | 3620 | 3610 | 3620 | 3610 | 445 |
| 369 | 20230607 | 123900 | 1154768190 | 3610 | 3610 | 3610 | 3610 | 1610 |
| 370 | 20230607 | 123800 | 1148956090 | 3610 | 3615 | 3620 | 3610 | 196 |
| 371 | 20230607 | 123700 | 1148248515 | 3615 | 3615 | 3615 | 3610 | 2909 |
| 372 | 20230607 | 123600 | 1137746940 | 3615 | 3610 | 3615 | 3610 | 987 |
| 373 | 20230607 | 123500 | 1134183855 | 3605 | 3610 | 3610 | 3605 | 235 |
| 374 | 20230607 | 123400 | 1133336675 | 3610 | 3610 | 3610 | 3610 | 595 |
| 375 | 20230607 | 123300 | 1131188725 | 3610 | 3610 | 3610 | 3610 | 0 |
| 376 | 20230607 | 123200 | 1131188725 | 3610 | 3610 | 3610 | 3610 | 104 |
| 377 | 20230607 | 123100 | 1130813285 | 3615 | 3615 | 3615 | 3615 | 27 |
| 378 | 20230607 | 123000 | 1130715680 | 3615 | 3615 | 3615 | 3615 | 13 |
| 379 | 20230607 | 122900 | 1130668685 | 3615 | 3610 | 3615 | 3605 | 130 |
| 380 | 20230607 | 122800 | 1130199555 | 3605 | 3605 | 3605 | 3605 | 363 |
| 381 | 20230607 | 122700 | 1128890940 | 3605 | 3605 | 3610 | 3605 | 175 |
| 382 | 20230607 | 122600 | 1128260015 | 3610 | 3610 | 3610 | 3610 | 59 |
| 383 | 20230607 | 122500 | 1128047025 | 3610 | 3610 | 3610 | 3610 | 2 |
| 384 | 20230607 | 122400 | 1128039805 | 3605 | 3605 | 3605 | 3605 | 100 |
| 385 | 20230607 | 122300 | 1127679305 | 3605 | 3610 | 3610 | 3605 | 411 |
| 386 | 20230607 | 122200 | 1126196845 | 3610 | 3610 | 3610 | 3610 | 681 |
| 387 | 20230607 | 122100 | 1123738435 | 3610 | 3620 | 3620 | 3610 | 398 |
| 388 | 20230607 | 122000 | 1122298195 | 3610 | 3620 | 3620 | 3610 | 1501 |
| 389 | 20230607 | 121900 | 1116864585 | 3610 | 3610 | 3610 | 3610 | 579 |
| 390 | 20230607 | 121800 | 1114774395 | 3610 | 3625 | 3630 | 3610 | 697 |
| 391 | 20230607 | 121700 | 1112254025 | 3630 | 3630 | 3630 | 3630 | 0 |
| 392 | 20230607 | 121600 | 1112254025 | 3630 | 3630 | 3630 | 3630 | 141 |
| 393 | 20230607 | 121500 | 1111742195 | 3625 | 3625 | 3625 | 3625 | 2447 |
| 394 | 20230607 | 121400 | 1102871820 | 3620 | 3620 | 3620 | 3620 | 68 |
| 395 | 20230607 | 121300 | 1102625660 | 3620 | 3620 | 3620 | 3620 | 0 |
| 396 | 20230607 | 121200 | 1102625660 | 3620 | 3620 | 3620 | 3620 | 1000 |
| 397 | 20230607 | 121100 | 1099005660 | 3615 | 3610 | 3615 | 3610 | 710 |
| 398 | 20230607 | 121000 | 1096439060 | 3610 | 3610 | 3610 | 3610 | 0 |
| 399 | 20230607 | 120900 | 1096439060 | 3610 | 3610 | 3610 | 3610 | 140 |
| 400 | 20230607 | 120800 | 1095933660 | 3605 | 3605 | 3605 | 3605 | 200 |
| 401 | 20230607 | 120700 | 1095212660 | 3605 | 3605 | 3605 | 3605 | 820 |
| 402 | 20230607 | 120600 | 1092256560 | 3605 | 3610 | 3610 | 3605 | 220 |
| 403 | 20230607 | 120500 | 1091463410 | 3610 | 3605 | 3610 | 3605 | 140 |
| 404 | 20230607 | 120400 | 1090958160 | 3610 | 3610 | 3610 | 3610 | 101 |
| 405 | 20230607 | 120300 | 1090593550 | 3610 | 3610 | 3610 | 3610 | 0 |
| 406 | 20230607 | 120200 | 1090593550 | 3610 | 3610 | 3610 | 3610 | 1 |
| 407 | 20230607 | 120100 | 1090589940 | 3610 | 3605 | 3610 | 3605 | 3095 |
| 408 | 20230607 | 120000 | 1079432315 | 3610 | 3610 | 3610 | 3610 | 77 |
| 409 | 20230607 | 115900 | 1079154345 | 3610 | 3610 | 3610 | 3610 | 1 |
| 410 | 20230607 | 115800 | 1079150735 | 3610 | 3610 | 3610 | 3605 | 302 |
| 411 | 20230607 | 115700 | 1078060685 | 3605 | 3605 | 3605 | 3605 | 119 |
| 412 | 20230607 | 115600 | 1077631690 | 3610 | 3610 | 3610 | 3610 | 1 |
| 413 | 20230607 | 115500 | 1077628080 | 3610 | 3610 | 3610 | 3610 | 278 |
| 414 | 20230607 | 115400 | 1076624500 | 3610 | 3610 | 3610 | 3610 | 900 |
| 415 | 20230607 | 115300 | 1073375500 | 3620 | 3620 | 3620 | 3620 | 0 |
| 416 | 20230607 | 115200 | 1073375500 | 3620 | 3620 | 3620 | 3620 | 0 |
| 417 | 20230607 | 115100 | 1073375500 | 3620 | 3620 | 3620 | 3620 | 1 |
| 418 | 20230607 | 115000 | 1073371880 | 3620 | 3620 | 3620 | 3620 | 100 |
| 419 | 20230607 | 114900 | 1073009880 | 3620 | 3620 | 3620 | 3620 | 1 |
| 420 | 20230607 | 114800 | 1073006260 | 3610 | 3610 | 3610 | 3610 | 10 |
| 421 | 20230607 | 114700 | 1072970160 | 3610 | 3620 | 3620 | 3610 | 104 |
| 422 | 20230607 | 114600 | 1072593720 | 3620 | 3620 | 3620 | 3620 | 2 |
| 423 | 20230607 | 114500 | 1072586480 | 3620 | 3615 | 3620 | 3615 | 9 |
| 424 | 20230607 | 114400 | 1072553940 | 3610 | 3610 | 3610 | 3610 | 100 |
| 425 | 20230607 | 114300 | 1072192940 | 3610 | 3605 | 3610 | 3605 | 103 |
| 426 | 20230607 | 114200 | 1071821575 | 3610 | 3610 | 3610 | 3610 | 300 |
| 427 | 20230607 | 114100 | 1070738575 | 3610 | 3610 | 3610 | 3610 | 230 |
| 428 | 20230607 | 114000 | 1069908275 | 3610 | 3610 | 3610 | 3610 | 50 |
| 429 | 20230607 | 113900 | 1069727775 | 3610 | 3610 | 3610 | 3610 | 20 |
| 430 | 20230607 | 113800 | 1069655575 | 3610 | 3610 | 3610 | 3610 | 0 |
| 431 | 20230607 | 113700 | 1069655575 | 3610 | 3610 | 3610 | 3610 | 172 |
| 432 | 20230607 | 113600 | 1069034655 | 3615 | 3610 | 3620 | 3610 | 450 |
| 433 | 20230607 | 113500 | 1067409890 | 3620 | 3620 | 3620 | 3620 | 3 |
| 434 | 20230607 | 113400 | 1067399030 | 3620 | 3620 | 3620 | 3620 | 372 |
| 435 | 20230607 | 113300 | 1066052390 | 3620 | 3620 | 3620 | 3620 | 132 |
| 436 | 20230607 | 113200 | 1065574550 | 3620 | 3620 | 3620 | 3620 | 5 |
| 437 | 20230607 | 113100 | 1065556450 | 3620 | 3620 | 3620 | 3610 | 312 |
| 438 | 20230607 | 113000 | 1064427110 | 3610 | 3605 | 3610 | 3600 | 1284 |
| 439 | 20230607 | 112900 | 1059798435 | 3600 | 3605 | 3605 | 3600 | 5034 |
| 440 | 20230607 | 112800 | 1041675890 | 3610 | 3610 | 3610 | 3610 | 1 |
| 441 | 20230607 | 112700 | 1041672280 | 3605 | 3605 | 3605 | 3605 | 10625 |
| 442 | 20230607 | 112600 | 1003369155 | 3605 | 3610 | 3610 | 3605 | 5000 |
| 443 | 20230607 | 112500 | 985326650 | 3615 | 3615 | 3615 | 3615 | 34 |
| 444 | 20230607 | 112400 | 985203740 | 3610 | 3610 | 3610 | 3610 | 0 |
| 445 | 20230607 | 112300 | 985203740 | 3610 | 3615 | 3615 | 3610 | 782 |
| 446 | 20230607 | 112200 | 982380710 | 3610 | 3615 | 3615 | 3610 | 1156 |
| 447 | 20230607 | 112100 | 978204195 | 3625 | 3615 | 3625 | 3615 | 25 |
| 448 | 20230607 | 112000 | 978113780 | 3625 | 3625 | 3625 | 3625 | 124 |
| 449 | 20230607 | 111900 | 977664280 | 3620 | 3620 | 3620 | 3620 | 867 |
| 450 | 20230607 | 111800 | 974525740 | 3620 | 3620 | 3620 | 3620 | 11 |
| 451 | 20230607 | 111700 | 974485920 | 3620 | 3620 | 3620 | 3620 | 200 |
| 452 | 20230607 | 111600 | 973761920 | 3610 | 3610 | 3610 | 3610 | 0 |
| 453 | 20230607 | 111500 | 973761920 | 3610 | 3615 | 3615 | 3610 | 8 |
| 454 | 20230607 | 111400 | 973733020 | 3620 | 3620 | 3620 | 3620 | 2 |
| 455 | 20230607 | 111300 | 973725780 | 3615 | 3615 | 3615 | 3615 | 1033 |
| 456 | 20230607 | 111200 | 969991485 | 3615 | 3610 | 3615 | 3610 | 1090 |
| 457 | 20230607 | 111100 | 966051620 | 3610 | 3610 | 3610 | 3610 | 1041 |
| 458 | 20230607 | 111000 | 962293610 | 3610 | 3610 | 3610 | 3610 | 200 |
| 459 | 20230607 | 110900 | 961571610 | 3610 | 3610 | 3610 | 3610 | 0 |
| 460 | 20230607 | 110800 | 961571610 | 3610 | 3610 | 3615 | 3610 | 156 |
| 461 | 20230607 | 110700 | 961008425 | 3610 | 3610 | 3610 | 3610 | 145 |
| 462 | 20230607 | 110600 | 960484975 | 3615 | 3615 | 3615 | 3615 | 2 |
| 463 | 20230607 | 110500 | 960477745 | 3610 | 3610 | 3610 | 3610 | 5 |
| 464 | 20230607 | 110400 | 960459695 | 3610 | 3605 | 3610 | 3605 | 576 |
| 465 | 20230607 | 110300 | 958380385 | 3610 | 3610 | 3610 | 3610 | 1 |
| 466 | 20230607 | 110200 | 958376775 | 3610 | 3605 | 3610 | 3605 | 1356 |
| 467 | 20230607 | 110100 | 953488345 | 3605 | 3610 | 3610 | 3605 | 3453 |
| 468 | 20230607 | 110000 | 941027125 | 3610 | 3610 | 3615 | 3610 | 42 |
| 469 | 20230607 | 105900 | 940875455 | 3610 | 3615 | 3615 | 3610 | 150 |
| 470 | 20230607 | 105800 | 940333705 | 3615 | 3615 | 3615 | 3615 | 127 |
| 471 | 20230607 | 105700 | 939874600 | 3615 | 3615 | 3615 | 3615 | 3 |
| 472 | 20230607 | 105600 | 939863755 | 3610 | 3610 | 3610 | 3610 | 348 |
| 473 | 20230607 | 105500 | 938607475 | 3610 | 3615 | 3615 | 3610 | 2088 |
| 474 | 20230607 | 105400 | 931069515 | 3615 | 3615 | 3615 | 3615 | 651 |
| 475 | 20230607 | 105300 | 928716150 | 3615 | 3615 | 3615 | 3615 | 620 |
| 476 | 20230607 | 105200 | 926474850 | 3615 | 3615 | 3615 | 3615 | 276 |
| 477 | 20230607 | 105100 | 925477110 | 3615 | 3615 | 3615 | 3615 | 100 |
| 478 | 20230607 | 105000 | 925115610 | 3615 | 3615 | 3615 | 3610 | 226 |
| 479 | 20230607 | 104900 | 924299000 | 3610 | 3610 | 3610 | 3610 | 91 |
| 480 | 20230607 | 104800 | 923970490 | 3615 | 3615 | 3615 | 3615 | 21 |
| 481 | 20230607 | 104700 | 923894575 | 3615 | 3615 | 3615 | 3615 | 1748 |
| 482 | 20230607 | 104600 | 917575555 | 3615 | 3615 | 3615 | 3615 | 130 |
| 483 | 20230607 | 104500 | 917105605 | 3620 | 3620 | 3620 | 3620 | 1 |
| 484 | 20230607 | 104400 | 917101985 | 3620 | 3620 | 3620 | 3620 | 0 |
| 485 | 20230607 | 104300 | 917101985 | 3620 | 3620 | 3625 | 3620 | 847 |
| 486 | 20230607 | 104200 | 914034845 | 3625 | 3625 | 3625 | 3625 | 10 |
| 487 | 20230607 | 104100 | 913998595 | 3625 | 3620 | 3625 | 3620 | 100 |
| 488 | 20230607 | 104000 | 913636195 | 3625 | 3625 | 3625 | 3625 | 1 |
| 489 | 20230607 | 103900 | 913632570 | 3615 | 3615 | 3620 | 3615 | 374 |
| 490 | 20230607 | 103800 | 912279175 | 3620 | 3620 | 3620 | 3620 | 318 |
| 491 | 20230607 | 103700 | 911128015 | 3615 | 3615 | 3620 | 3615 | 505 |
| 492 | 20230607 | 103600 | 909302190 | 3615 | 3610 | 3615 | 3610 | 1650 |
| 493 | 20230607 | 103500 | 903343940 | 3610 | 3615 | 3615 | 3610 | 941 |
| 494 | 20230607 | 103400 | 899945145 | 3615 | 3615 | 3615 | 3615 | 32 |
| 495 | 20230607 | 103300 | 899829465 | 3615 | 3615 | 3615 | 3615 | 590 |
| 496 | 20230607 | 103200 | 897696615 | 3615 | 3615 | 3615 | 3615 | 456 |
| 497 | 20230607 | 103100 | 896048175 | 3615 | 3615 | 3615 | 3615 | 1 |
| 498 | 20230607 | 103000 | 896044560 | 3615 | 3610 | 3615 | 3610 | 357 |
| 499 | 20230607 | 102900 | 894755440 | 3615 | 3615 | 3615 | 3615 | 0 |
| 500 | 20230607 | 102800 | 894755440 | 3615 | 3610 | 3615 | 3610 | 370 |
| 501 | 20230607 | 102700 | 893419390 | 3610 | 3610 | 3610 | 3610 | 2900 |
| 502 | 20230607 | 102600 | 882950390 | 3610 | 3610 | 3610 | 3610 | 0 |
| 503 | 20230607 | 102500 | 882950390 | 3610 | 3615 | 3615 | 3610 | 105 |
| 504 | 20230607 | 102400 | 882570840 | 3615 | 3615 | 3615 | 3615 | 36 |
| 505 | 20230607 | 102300 | 882440700 | 3610 | 3610 | 3615 | 3610 | 913 |
| 506 | 20230607 | 102200 | 879143790 | 3615 | 3615 | 3615 | 3615 | 1405 |
| 507 | 20230607 | 102100 | 874064715 | 3615 | 3620 | 3620 | 3615 | 2101 |
| 508 | 20230607 | 102000 | 866464580 | 3615 | 3620 | 3620 | 3615 | 311 |
| 509 | 20230607 | 101900 | 865340265 | 3625 | 3615 | 3625 | 3615 | 310 |
| 510 | 20230607 | 101800 | 864219515 | 3625 | 3615 | 3625 | 3610 | 2867 |
| 511 | 20230607 | 101700 | 853855495 | 3615 | 3615 | 3615 | 3615 | 285 |
| 512 | 20230607 | 101600 | 852825220 | 3615 | 3615 | 3615 | 3615 | 900 |
| 513 | 20230607 | 101500 | 849571720 | 3625 | 3615 | 3625 | 3615 | 1011 |
| 514 | 20230607 | 101400 | 845916945 | 3615 | 3620 | 3620 | 3615 | 4732 |
| 515 | 20230607 | 101300 | 828797405 | 3625 | 3620 | 3635 | 3620 | 305 |
| 516 | 20230607 | 101200 | 827692930 | 3630 | 3630 | 3630 | 3630 | 2506 |
| 517 | 20230607 | 101100 | 818596150 | 3630 | 3630 | 3630 | 3630 | 161 |
| 518 | 20230607 | 101000 | 818011720 | 3630 | 3625 | 3630 | 3625 | 184 |
| 519 | 20230607 | 100900 | 817344645 | 3625 | 3625 | 3625 | 3625 | 100 |
| 520 | 20230607 | 100800 | 816982145 | 3625 | 3625 | 3630 | 3625 | 144 |
| 521 | 20230607 | 100700 | 816460015 | 3625 | 3625 | 3625 | 3625 | 315 |
| 522 | 20230607 | 100600 | 815318140 | 3625 | 3630 | 3630 | 3625 | 25 |
| 523 | 20230607 | 100500 | 815227510 | 3625 | 3625 | 3630 | 3625 | 1384 |
| 524 | 20230607 | 100400 | 810210210 | 3625 | 3630 | 3630 | 3625 | 446 |
| 525 | 20230607 | 100300 | 808592270 | 3630 | 3630 | 3630 | 3630 | 3 |
| 526 | 20230607 | 100200 | 808581380 | 3635 | 3630 | 3635 | 3630 | 3356 |
| 527 | 20230607 | 100100 | 796398550 | 3630 | 3625 | 3630 | 3620 | 2860 |
| 528 | 20230607 | 100000 | 786039825 | 3625 | 3630 | 3630 | 3625 | 86 |
| 529 | 20230607 | 095900 | 785727825 | 3630 | 3620 | 3630 | 3620 | 414 |
| 530 | 20230607 | 095800 | 784225145 | 3620 | 3625 | 3630 | 3620 | 1142 |
| 531 | 20230607 | 095700 | 780086170 | 3630 | 3625 | 3630 | 3625 | 4 |
| 532 | 20230607 | 095600 | 780071655 | 3620 | 3620 | 3620 | 3620 | 1301 |
| 533 | 20230607 | 095500 | 775362035 | 3620 | 3630 | 3630 | 3620 | 2495 |
| 534 | 20230607 | 095400 | 766320965 | 3630 | 3630 | 3635 | 3625 | 5705 |
| 535 | 20230607 | 095300 | 745618790 | 3640 | 3640 | 3640 | 3640 | 487 |
| 536 | 20230607 | 095200 | 743846110 | 3645 | 3645 | 3645 | 3645 | 3 |
| 537 | 20230607 | 095100 | 743835175 | 3645 | 3645 | 3645 | 3630 | 1050 |
| 538 | 20230607 | 095000 | 740015880 | 3645 | 3645 | 3645 | 3645 | 1324 |
| 539 | 20230607 | 094900 | 735189900 | 3630 | 3640 | 3640 | 3630 | 537 |
| 540 | 20230607 | 094800 | 733236080 | 3645 | 3650 | 3650 | 3645 | 523 |
| 541 | 20230607 | 094700 | 731328095 | 3650 | 3650 | 3655 | 3650 | 2636 |
| 542 | 20230607 | 094600 | 721701910 | 3650 | 3650 | 3650 | 3645 | 2706 |
| 543 | 20230607 | 094500 | 711827825 | 3650 | 3625 | 3650 | 3625 | 6318 |
| 544 | 20230607 | 094400 | 688829845 | 3625 | 3620 | 3625 | 3615 | 5243 |
| 545 | 20230607 | 094300 | 669849490 | 3620 | 3615 | 3625 | 3615 | 79 |
| 546 | 20230607 | 094200 | 669563755 | 3615 | 3610 | 3625 | 3610 | 2106 |
| 547 | 20230607 | 094100 | 661940595 | 3610 | 3610 | 3625 | 3610 | 5507 |
| 548 | 20230607 | 094000 | 642060000 | 3610 | 3610 | 3610 | 3610 | 299 |
| 549 | 20230607 | 093900 | 640980610 | 3610 | 3610 | 3610 | 3610 | 1715 |
| 550 | 20230607 | 093800 | 634789460 | 3610 | 3610 | 3610 | 3610 | 6 |
| 551 | 20230607 | 093700 | 634767800 | 3610 | 3610 | 3625 | 3610 | 1077 |
| 552 | 20230607 | 093600 | 630875815 | 3610 | 3620 | 3620 | 3610 | 1094 |
| 553 | 20230607 | 093500 | 626924465 | 3610 | 3610 | 3620 | 3600 | 3205 |
| 554 | 20230607 | 093400 | 615367850 | 3610 | 3620 | 3620 | 3610 | 3177 |
| 555 | 20230607 | 093300 | 603896205 | 3625 | 3615 | 3625 | 3610 | 757 |
| 556 | 20230607 | 093200 | 601160250 | 3615 | 3625 | 3625 | 3615 | 7202 |
| 557 | 20230607 | 093100 | 575090685 | 3630 | 3630 | 3635 | 3630 | 930 |
| 558 | 20230607 | 093000 | 571714780 | 3635 | 3635 | 3635 | 3630 | 732 |
| 559 | 20230607 | 092900 | 569053965 | 3630 | 3630 | 3630 | 3630 | 4023 |
| 560 | 20230607 | 092800 | 554450475 | 3635 | 3635 | 3640 | 3635 | 1442 |
| 561 | 20230607 | 092700 | 549208700 | 3635 | 3645 | 3645 | 3635 | 4318 |
| 562 | 20230607 | 092600 | 533491375 | 3645 | 3645 | 3645 | 3645 | 732 |
| 563 | 20230607 | 092500 | 530823235 | 3645 | 3645 | 3650 | 3645 | 977 |
| 564 | 20230607 | 092400 | 527261320 | 3645 | 3645 | 3645 | 3645 | 2225 |
| 565 | 20230607 | 092300 | 519151195 | 3640 | 3645 | 3645 | 3640 | 3330 |
| 566 | 20230607 | 092200 | 507019695 | 3645 | 3645 | 3645 | 3640 | 2937 |
| 567 | 20230607 | 092100 | 496316030 | 3645 | 3640 | 3645 | 3640 | 2829 |
| 568 | 20230607 | 092000 | 486015635 | 3650 | 3645 | 3650 | 3640 | 3812 |
| 569 | 20230607 | 091900 | 472134820 | 3645 | 3645 | 3645 | 3645 | 902 |
| 570 | 20230607 | 091800 | 468847030 | 3645 | 3645 | 3650 | 3645 | 2621 |
| 571 | 20230607 | 091700 | 459290985 | 3645 | 3670 | 3675 | 3645 | 12510 |
| 572 | 20230607 | 091600 | 413428500 | 3670 | 3685 | 3690 | 3670 | 5788 |
| 573 | 20230607 | 091500 | 392137820 | 3685 | 3650 | 3690 | 3650 | 32625 |
| 574 | 20230607 | 091400 | 272528825 | 3650 | 3645 | 3650 | 3645 | 824 |
| 575 | 20230607 | 091300 | 269523740 | 3645 | 3640 | 3645 | 3635 | 5865 |
| 576 | 20230607 | 091200 | 248153215 | 3640 | 3640 | 3640 | 3640 | 0 |
| 577 | 20230607 | 091100 | 248153215 | 3640 | 3640 | 3640 | 3625 | 772 |
| 578 | 20230607 | 091000 | 245348710 | 3630 | 3625 | 3630 | 3625 | 3563 |
| 579 | 20230607 | 090900 | 232431450 | 3625 | 3640 | 3640 | 3625 | 1630 |
| 580 | 20230607 | 090800 | 226512280 | 3635 | 3635 | 3635 | 3635 | 1634 |
| 581 | 20230607 | 090700 | 220572690 | 3635 | 3635 | 3640 | 3630 | 1062 |
| 582 | 20230607 | 090600 | 216712320 | 3635 | 3620 | 3640 | 3620 | 4885 |
| 583 | 20230607 | 090500 | 198941665 | 3620 | 3630 | 3630 | 3620 | 6720 |
| 584 | 20230607 | 090400 | 174602640 | 3630 | 3635 | 3635 | 3625 | 3297 |
| 585 | 20230607 | 090300 | 162635630 | 3635 | 3640 | 3640 | 3635 | 2920 |
| 586 | 20230607 | 090200 | 152015430 | 3635 | 3630 | 3650 | 3625 | 3098 |
| 587 | 20230607 | 090100 | 140743720 | 3630 | 3655 | 3665 | 3630 | 18509 |
| 588 | 20230607 | 090000 | 73279450 | 3655 | 3655 | 3670 | 3650 | 19945 |