30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 190900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 3310 |
| 3 | 20230613 | 190800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 4 | 20230613 | 190700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 5 | 20230613 | 190600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 6 | 20230613 | 190500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 7 | 20230613 | 190400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 8 | 20230613 | 190300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 9 | 20230613 | 190200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 10 | 20230613 | 190100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 11 | 20230613 | 190000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 12 | 20230613 | 185900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 13 | 20230613 | 185800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 14 | 20230613 | 185700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 15 | 20230613 | 185600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 16 | 20230613 | 185500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 17 | 20230613 | 185400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 18 | 20230613 | 185300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 19 | 20230613 | 185200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 20 | 20230613 | 185100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 21 | 20230613 | 185000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 22 | 20230613 | 184900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 23 | 20230613 | 184800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 24 | 20230613 | 184700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 25 | 20230613 | 184600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 26 | 20230613 | 184500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 27 | 20230613 | 184400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 28 | 20230613 | 184300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 29 | 20230613 | 184200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 30 | 20230613 | 184100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 31 | 20230613 | 184000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 32 | 20230613 | 183900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 3310 |
| 33 | 20230613 | 183800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 34 | 20230613 | 183700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 35 | 20230613 | 183600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 36 | 20230613 | 183500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 37 | 20230613 | 183400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 38 | 20230613 | 183300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 39 | 20230613 | 183200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 40 | 20230613 | 183100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 41 | 20230613 | 183000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 42 | 20230613 | 182900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 43 | 20230613 | 182800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 44 | 20230613 | 182700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 45 | 20230613 | 182600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 46 | 20230613 | 182500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 47 | 20230613 | 182400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 48 | 20230613 | 182300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 49 | 20230613 | 182200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 50 | 20230613 | 182100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 51 | 20230613 | 182000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 52 | 20230613 | 181900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 53 | 20230613 | 181800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 54 | 20230613 | 181700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 55 | 20230613 | 181600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 56 | 20230613 | 181500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 57 | 20230613 | 181400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 58 | 20230613 | 181300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 59 | 20230613 | 181200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 60 | 20230613 | 181100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 61 | 20230613 | 181000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 62 | 20230613 | 180900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 3310 |
| 63 | 20230613 | 180800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 64 | 20230613 | 180700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 65 | 20230613 | 180600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 66 | 20230613 | 180500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 67 | 20230613 | 180400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 68 | 20230613 | 180300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 69 | 20230613 | 180200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 70 | 20230613 | 180100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 71 | 20230613 | 180000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 72 | 20230613 | 175900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 73 | 20230613 | 175800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 74 | 20230613 | 175700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 75 | 20230613 | 175600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 76 | 20230613 | 175500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 77 | 20230613 | 175400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 78 | 20230613 | 175300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 79 | 20230613 | 175200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 80 | 20230613 | 175100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 81 | 20230613 | 175000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 82 | 20230613 | 174900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 83 | 20230613 | 174800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 84 | 20230613 | 174700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 85 | 20230613 | 174600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 86 | 20230613 | 174500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 87 | 20230613 | 174400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 88 | 20230613 | 174300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 89 | 20230613 | 174200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 90 | 20230613 | 174100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 91 | 20230613 | 174000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 92 | 20230613 | 173900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 3310 |
| 93 | 20230613 | 173800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 94 | 20230613 | 173700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 95 | 20230613 | 173600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 96 | 20230613 | 173500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 97 | 20230613 | 173400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 98 | 20230613 | 173300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 99 | 20230613 | 173200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 100 | 20230613 | 173100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 101 | 20230613 | 173000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 102 | 20230613 | 172900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 103 | 20230613 | 172800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 104 | 20230613 | 172700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 105 | 20230613 | 172600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 106 | 20230613 | 172500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 107 | 20230613 | 172400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 108 | 20230613 | 172300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 109 | 20230613 | 172200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 110 | 20230613 | 172100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 111 | 20230613 | 172000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 112 | 20230613 | 171900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 113 | 20230613 | 171800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 114 | 20230613 | 171700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 115 | 20230613 | 171600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 116 | 20230613 | 171500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 117 | 20230613 | 171400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 118 | 20230613 | 171300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 119 | 20230613 | 171200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 120 | 20230613 | 171100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 121 | 20230613 | 171000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 122 | 20230613 | 170900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 3310 |
| 123 | 20230613 | 170800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 124 | 20230613 | 170700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 125 | 20230613 | 170600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 126 | 20230613 | 170500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 127 | 20230613 | 170400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 128 | 20230613 | 170300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 129 | 20230613 | 170200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 130 | 20230613 | 170100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 131 | 20230613 | 170000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 132 | 20230613 | 165900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 133 | 20230613 | 165800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 134 | 20230613 | 165700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 135 | 20230613 | 165600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 136 | 20230613 | 165500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 137 | 20230613 | 165400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 138 | 20230613 | 165300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 139 | 20230613 | 165200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 140 | 20230613 | 165100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 141 | 20230613 | 165000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 142 | 20230613 | 164900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 143 | 20230613 | 164800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 144 | 20230613 | 164700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 145 | 20230613 | 164600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 146 | 20230613 | 164500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 147 | 20230613 | 164400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 148 | 20230613 | 164300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 149 | 20230613 | 164200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 150 | 20230613 | 164100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 151 | 20230613 | 164000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 152 | 20230613 | 163900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 3310 |
| 153 | 20230613 | 163800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 154 | 20230613 | 163700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 155 | 20230613 | 163600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 156 | 20230613 | 163500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 157 | 20230613 | 163400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 158 | 20230613 | 163300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 159 | 20230613 | 163200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 160 | 20230613 | 163100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 161 | 20230613 | 163000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 162 | 20230613 | 162900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 163 | 20230613 | 162800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 164 | 20230613 | 162700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 165 | 20230613 | 162600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 166 | 20230613 | 162500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 167 | 20230613 | 162400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 168 | 20230613 | 162300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 169 | 20230613 | 162200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 170 | 20230613 | 162100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 171 | 20230613 | 162000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 172 | 20230613 | 161900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 173 | 20230613 | 161800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 174 | 20230613 | 161700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 175 | 20230613 | 161600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 176 | 20230613 | 161500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 177 | 20230613 | 161400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 178 | 20230613 | 161300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 179 | 20230613 | 161200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 180 | 20230613 | 161100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 181 | 20230613 | 161000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 182 | 20230613 | 160900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 3310 |
| 183 | 20230613 | 160800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 184 | 20230613 | 160700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 185 | 20230613 | 160600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 186 | 20230613 | 160500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 187 | 20230613 | 160400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 188 | 20230613 | 160300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 189 | 20230613 | 160200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 190 | 20230613 | 160100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 191 | 20230613 | 160000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 192 | 20230613 | 155900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 193 | 20230613 | 155800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 194 | 20230613 | 155700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 195 | 20230613 | 155600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 196 | 20230613 | 155500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 197 | 20230613 | 155400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 198 | 20230613 | 155300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 199 | 20230613 | 155200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 200 | 20230613 | 155100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 201 | 20230613 | 155000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 202 | 20230613 | 154900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 203 | 20230613 | 154800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 204 | 20230613 | 154700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 205 | 20230613 | 154600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 206 | 20230613 | 154500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 207 | 20230613 | 154400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 208 | 20230613 | 154300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 209 | 20230613 | 154200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 210 | 20230613 | 154100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 211 | 20230613 | 154000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 212 | 20230613 | 153900 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 3310 |
| 213 | 20230613 | 153800 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 214 | 20230613 | 153700 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 215 | 20230613 | 153600 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 216 | 20230613 | 153500 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 217 | 20230613 | 153400 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 218 | 20230613 | 153300 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 219 | 20230613 | 153200 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 220 | 20230613 | 153100 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 0 |
| 221 | 20230613 | 153000 | 2971655430 | 7500 | 7500 | 7500 | 7500 | 3310 |
| 222 | 20230613 | 152900 | 2946830430 | 7470 | 7470 | 7470 | 7470 | 0 |
| 223 | 20230613 | 152800 | 2946830430 | 7470 | 7470 | 7470 | 7470 | 0 |
| 224 | 20230613 | 152700 | 2946830430 | 7470 | 7470 | 7470 | 7470 | 0 |
| 225 | 20230613 | 152600 | 2946830430 | 7470 | 7470 | 7470 | 7470 | 0 |
| 226 | 20230613 | 152500 | 2946830430 | 7470 | 7470 | 7470 | 7470 | 0 |
| 227 | 20230613 | 152400 | 2946830430 | 7470 | 7470 | 7470 | 7470 | 0 |
| 228 | 20230613 | 152300 | 2946830430 | 7470 | 7470 | 7470 | 7470 | 0 |
| 229 | 20230613 | 152200 | 2946830430 | 7470 | 7470 | 7470 | 7470 | 0 |
| 230 | 20230613 | 152100 | 2946830430 | 7470 | 7470 | 7470 | 7470 | 0 |
| 231 | 20230613 | 152000 | 2946830430 | 7470 | 7470 | 7470 | 7470 | 0 |
| 232 | 20230613 | 151900 | 2946830430 | 7470 | 7470 | 7490 | 7470 | 1105 |
| 233 | 20230613 | 151800 | 2938568040 | 7470 | 7470 | 7490 | 7470 | 524 |
| 234 | 20230613 | 151700 | 2934653660 | 7500 | 7480 | 7510 | 7470 | 3916 |
| 235 | 20230613 | 151600 | 2905317790 | 7470 | 7470 | 7470 | 7460 | 2113 |
| 236 | 20230613 | 151500 | 2889534480 | 7470 | 7440 | 7470 | 7440 | 479 |
| 237 | 20230613 | 151400 | 2885966960 | 7450 | 7460 | 7460 | 7440 | 221 |
| 238 | 20230613 | 151300 | 2884320630 | 7480 | 7480 | 7480 | 7480 | 100 |
| 239 | 20230613 | 151200 | 2883572630 | 7480 | 7480 | 7480 | 7480 | 1422 |
| 240 | 20230613 | 151100 | 2872936070 | 7480 | 7470 | 7480 | 7450 | 2888 |
| 241 | 20230613 | 151000 | 2851359840 | 7450 | 7450 | 7450 | 7450 | 19 |
| 242 | 20230613 | 150900 | 2851218290 | 7450 | 7470 | 7480 | 7450 | 2080 |
| 243 | 20230613 | 150800 | 2835682050 | 7470 | 7450 | 7470 | 7450 | 420 |
| 244 | 20230613 | 150700 | 2832545760 | 7450 | 7450 | 7450 | 7450 | 139 |
| 245 | 20230613 | 150600 | 2831510210 | 7450 | 7470 | 7470 | 7450 | 128 |
| 246 | 20230613 | 150500 | 2830555610 | 7470 | 7450 | 7470 | 7450 | 3 |
| 247 | 20230613 | 150400 | 2830533230 | 7450 | 7450 | 7450 | 7440 | 1169 |
| 248 | 20230613 | 150300 | 2821824190 | 7470 | 7450 | 7470 | 7450 | 258 |
| 249 | 20230613 | 150200 | 2819902060 | 7450 | 7460 | 7460 | 7450 | 266 |
| 250 | 20230613 | 150100 | 2817917710 | 7460 | 7480 | 7480 | 7460 | 657 |
| 251 | 20230613 | 150000 | 2813015820 | 7470 | 7470 | 7470 | 7470 | 1 |
| 252 | 20230613 | 145900 | 2813008350 | 7480 | 7470 | 7480 | 7470 | 103 |
| 253 | 20230613 | 145800 | 2812237920 | 7460 | 7470 | 7470 | 7460 | 152 |
| 254 | 20230613 | 145700 | 2811103910 | 7480 | 7480 | 7480 | 7480 | 0 |
| 255 | 20230613 | 145600 | 2811103910 | 7480 | 7460 | 7480 | 7460 | 128 |
| 256 | 20230613 | 145500 | 2810148000 | 7460 | 7480 | 7480 | 7460 | 1231 |
| 257 | 20230613 | 145400 | 2800961750 | 7480 | 7480 | 7480 | 7480 | 50 |
| 258 | 20230613 | 145300 | 2800587750 | 7460 | 7470 | 7470 | 7460 | 588 |
| 259 | 20230613 | 145200 | 2796197850 | 7470 | 7470 | 7470 | 7470 | 499 |
| 260 | 20230613 | 145100 | 2792470320 | 7470 | 7470 | 7470 | 7470 | 202 |
| 261 | 20230613 | 145000 | 2790961380 | 7480 | 7480 | 7480 | 7480 | 0 |
| 262 | 20230613 | 144900 | 2790961380 | 7480 | 7480 | 7480 | 7470 | 93 |
| 263 | 20230613 | 144800 | 2790266120 | 7480 | 7480 | 7480 | 7480 | 110 |
| 264 | 20230613 | 144700 | 2789443320 | 7490 | 7480 | 7490 | 7480 | 93 |
| 265 | 20230613 | 144600 | 2788747300 | 7490 | 7480 | 7490 | 7480 | 240 |
| 266 | 20230613 | 144500 | 2786952090 | 7480 | 7480 | 7480 | 7480 | 443 |
| 267 | 20230613 | 144400 | 2783638450 | 7480 | 7480 | 7480 | 7480 | 50 |
| 268 | 20230613 | 144300 | 2783264450 | 7480 | 7490 | 7490 | 7480 | 1691 |
| 269 | 20230613 | 144200 | 2770614770 | 7490 | 7490 | 7500 | 7490 | 1651 |
| 270 | 20230613 | 144100 | 2758248770 | 7490 | 7460 | 7490 | 7460 | 783 |
| 271 | 20230613 | 144000 | 2752393650 | 7460 | 7460 | 7460 | 7460 | 30 |
| 272 | 20230613 | 143900 | 2752169850 | 7460 | 7460 | 7460 | 7460 | 1 |
| 273 | 20230613 | 143800 | 2752162390 | 7470 | 7470 | 7470 | 7470 | 321 |
| 274 | 20230613 | 143700 | 2749764520 | 7480 | 7470 | 7480 | 7470 | 104 |
| 275 | 20230613 | 143600 | 2748987620 | 7470 | 7470 | 7480 | 7470 | 16 |
| 276 | 20230613 | 143500 | 2748868070 | 7460 | 7460 | 7460 | 7460 | 5 |
| 277 | 20230613 | 143400 | 2748830770 | 7460 | 7460 | 7460 | 7460 | 58 |
| 278 | 20230613 | 143300 | 2748398090 | 7450 | 7490 | 7490 | 7450 | 1140 |
| 279 | 20230613 | 143200 | 2739887080 | 7490 | 7500 | 7500 | 7490 | 6 |
| 280 | 20230613 | 143100 | 2739842120 | 7500 | 7500 | 7500 | 7500 | 0 |
| 281 | 20230613 | 143000 | 2739842120 | 7500 | 7500 | 7500 | 7500 | 1 |
| 282 | 20230613 | 142900 | 2739834620 | 7500 | 7500 | 7500 | 7500 | 5 |
| 283 | 20230613 | 142800 | 2739797120 | 7500 | 7500 | 7500 | 7500 | 16 |
| 284 | 20230613 | 142700 | 2739677120 | 7520 | 7470 | 7530 | 7440 | 7006 |
| 285 | 20230613 | 142600 | 2687281510 | 7480 | 7480 | 7480 | 7480 | 86 |
| 286 | 20230613 | 142500 | 2686638230 | 7480 | 7470 | 7490 | 7470 | 203 |
| 287 | 20230613 | 142400 | 2685121780 | 7470 | 7470 | 7470 | 7470 | 285 |
| 288 | 20230613 | 142300 | 2682992830 | 7470 | 7480 | 7480 | 7470 | 109 |
| 289 | 20230613 | 142200 | 2682178510 | 7490 | 7480 | 7490 | 7480 | 42 |
| 290 | 20230613 | 142100 | 2681864240 | 7470 | 7470 | 7470 | 7470 | 102 |
| 291 | 20230613 | 142000 | 2681102300 | 7490 | 7490 | 7490 | 7490 | 11 |
| 292 | 20230613 | 141900 | 2681019910 | 7470 | 7490 | 7490 | 7470 | 279 |
| 293 | 20230613 | 141800 | 2678935380 | 7470 | 7470 | 7470 | 7470 | 0 |
| 294 | 20230613 | 141700 | 2678935380 | 7470 | 7470 | 7470 | 7470 | 187 |
| 295 | 20230613 | 141600 | 2677538490 | 7470 | 7500 | 7500 | 7470 | 153 |
| 296 | 20230613 | 141500 | 2676395550 | 7500 | 7470 | 7500 | 7470 | 382 |
| 297 | 20230613 | 141400 | 2673533870 | 7470 | 7470 | 7470 | 7470 | 834 |
| 298 | 20230613 | 141300 | 2667303890 | 7490 | 7490 | 7490 | 7490 | 61 |
| 299 | 20230613 | 141200 | 2666847000 | 7490 | 7490 | 7490 | 7490 | 894 |
| 300 | 20230613 | 141100 | 2660150940 | 7490 | 7500 | 7500 | 7490 | 117 |
| 301 | 20230613 | 141000 | 2659274600 | 7470 | 7460 | 7470 | 7460 | 2865 |
| 302 | 20230613 | 140900 | 2637875260 | 7450 | 7460 | 7460 | 7450 | 710 |
| 303 | 20230613 | 140800 | 2632578790 | 7460 | 7460 | 7460 | 7460 | 1 |
| 304 | 20230613 | 140700 | 2632571330 | 7470 | 7460 | 7470 | 7460 | 126 |
| 305 | 20230613 | 140600 | 2631630230 | 7460 | 7480 | 7480 | 7460 | 530 |
| 306 | 20230613 | 140500 | 2627670980 | 7480 | 7470 | 7480 | 7470 | 631 |
| 307 | 20230613 | 140400 | 2622957290 | 7480 | 7480 | 7480 | 7480 | 1 |
| 308 | 20230613 | 140300 | 2622949810 | 7480 | 7480 | 7480 | 7480 | 99 |
| 309 | 20230613 | 140200 | 2622209290 | 7470 | 7470 | 7480 | 7470 | 1072 |
| 310 | 20230613 | 140100 | 2614191250 | 7470 | 7470 | 7470 | 7470 | 494 |
| 311 | 20230613 | 140000 | 2610501070 | 7480 | 7480 | 7480 | 7480 | 50 |
| 312 | 20230613 | 135900 | 2610127070 | 7480 | 7500 | 7500 | 7470 | 159 |
| 313 | 20230613 | 135800 | 2608938880 | 7500 | 7470 | 7500 | 7470 | 812 |
| 314 | 20230613 | 135700 | 2602873180 | 7470 | 7480 | 7480 | 7470 | 104 |
| 315 | 20230613 | 135600 | 2602095280 | 7480 | 7480 | 7480 | 7480 | 150 |
| 316 | 20230613 | 135500 | 2600973280 | 7480 | 7480 | 7480 | 7480 | 10 |
| 317 | 20230613 | 135400 | 2600898480 | 7480 | 7500 | 7500 | 7480 | 513 |
| 318 | 20230613 | 135300 | 2597051000 | 7500 | 7500 | 7500 | 7500 | 344 |
| 319 | 20230613 | 135200 | 2594471000 | 7500 | 7500 | 7500 | 7500 | 58 |
| 320 | 20230613 | 135100 | 2594036000 | 7500 | 7500 | 7500 | 7460 | 24 |
| 321 | 20230613 | 135000 | 2593856040 | 7460 | 7490 | 7490 | 7460 | 846 |
| 322 | 20230613 | 134900 | 2587536570 | 7470 | 7510 | 7510 | 7470 | 239 |
| 323 | 20230613 | 134800 | 2585749020 | 7510 | 7480 | 7510 | 7470 | 652 |
| 324 | 20230613 | 134700 | 2580869430 | 7490 | 7510 | 7510 | 7490 | 3194 |
| 325 | 20230613 | 134600 | 2556942540 | 7500 | 7530 | 7530 | 7500 | 654 |
| 326 | 20230613 | 134500 | 2552029500 | 7520 | 7500 | 7520 | 7500 | 487 |
| 327 | 20230613 | 134400 | 2548367650 | 7510 | 7520 | 7520 | 7490 | 832 |
| 328 | 20230613 | 134300 | 2542126920 | 7500 | 7510 | 7540 | 7500 | 1524 |
| 329 | 20230613 | 134200 | 2530645420 | 7520 | 7480 | 7520 | 7480 | 3421 |
| 330 | 20230613 | 134100 | 2505000490 | 7470 | 7480 | 7480 | 7460 | 1065 |
| 331 | 20230613 | 134000 | 2497048840 | 7470 | 7480 | 7480 | 7470 | 117 |
| 332 | 20230613 | 133900 | 2496174780 | 7480 | 7470 | 7480 | 7470 | 305 |
| 333 | 20230613 | 133800 | 2493894390 | 7480 | 7480 | 7480 | 7480 | 130 |
| 334 | 20230613 | 133700 | 2492921990 | 7480 | 7450 | 7480 | 7450 | 4 |
| 335 | 20230613 | 133600 | 2492892160 | 7480 | 7480 | 7480 | 7480 | 130 |
| 336 | 20230613 | 133500 | 2491919760 | 7490 | 7460 | 7490 | 7460 | 2291 |
| 337 | 20230613 | 133400 | 2474801620 | 7450 | 7420 | 7450 | 7420 | 927 |
| 338 | 20230613 | 133300 | 2467906220 | 7400 | 7400 | 7400 | 7400 | 0 |
| 339 | 20230613 | 133200 | 2467906220 | 7400 | 7410 | 7410 | 7400 | 133 |
| 340 | 20230613 | 133100 | 2466920730 | 7410 | 7400 | 7410 | 7400 | 60 |
| 341 | 20230613 | 133000 | 2466476500 | 7400 | 7420 | 7420 | 7400 | 790 |
| 342 | 20230613 | 132900 | 2460620030 | 7430 | 7420 | 7430 | 7420 | 167 |
| 343 | 20230613 | 132800 | 2459379260 | 7410 | 7400 | 7430 | 7400 | 247 |
| 344 | 20230613 | 132700 | 2457546430 | 7400 | 7380 | 7400 | 7380 | 133 |
| 345 | 20230613 | 132600 | 2456563100 | 7380 | 7390 | 7390 | 7380 | 1287 |
| 346 | 20230613 | 132500 | 2447062040 | 7390 | 7390 | 7390 | 7390 | 392 |
| 347 | 20230613 | 132400 | 2444165160 | 7390 | 7400 | 7400 | 7390 | 523 |
| 348 | 20230613 | 132300 | 2440298660 | 7400 | 7400 | 7420 | 7400 | 25 |
| 349 | 20230613 | 132200 | 2440113480 | 7400 | 7400 | 7400 | 7400 | 8 |
| 350 | 20230613 | 132100 | 2440054280 | 7400 | 7410 | 7410 | 7400 | 6 |
| 351 | 20230613 | 132000 | 2440009860 | 7410 | 7410 | 7430 | 7410 | 682 |
| 352 | 20230613 | 131900 | 2434956210 | 7430 | 7400 | 7430 | 7400 | 2 |
| 353 | 20230613 | 131800 | 2434941380 | 7400 | 7400 | 7400 | 7400 | 4 |
| 354 | 20230613 | 131700 | 2434911780 | 7430 | 7390 | 7430 | 7390 | 368 |
| 355 | 20230613 | 131600 | 2432187460 | 7390 | 7430 | 7430 | 7390 | 9 |
| 356 | 20230613 | 131500 | 2432120670 | 7380 | 7440 | 7440 | 7380 | 4 |
| 357 | 20230613 | 131400 | 2432091030 | 7380 | 7380 | 7380 | 7370 | 419 |
| 358 | 20230613 | 131300 | 2428998820 | 7380 | 7380 | 7380 | 7370 | 1083 |
| 359 | 20230613 | 131200 | 2421009240 | 7380 | 7410 | 7410 | 7380 | 606 |
| 360 | 20230613 | 131100 | 2416526060 | 7410 | 7420 | 7420 | 7410 | 3513 |
| 361 | 20230613 | 131000 | 2390490440 | 7420 | 7420 | 7420 | 7420 | 106 |
| 362 | 20230613 | 130900 | 2389703920 | 7420 | 7420 | 7420 | 7420 | 19 |
| 363 | 20230613 | 130800 | 2389562940 | 7420 | 7450 | 7450 | 7420 | 108 |
| 364 | 20230613 | 130700 | 2388758700 | 7450 | 7450 | 7460 | 7450 | 451 |
| 365 | 20230613 | 130600 | 2385398730 | 7450 | 7450 | 7460 | 7450 | 126 |
| 366 | 20230613 | 130500 | 2384460000 | 7450 | 7460 | 7460 | 7450 | 74 |
| 367 | 20230613 | 130400 | 2383908370 | 7450 | 7440 | 7450 | 7440 | 68 |
| 368 | 20230613 | 130300 | 2383401870 | 7420 | 7440 | 7440 | 7420 | 56 |
| 369 | 20230613 | 130200 | 2382985250 | 7420 | 7420 | 7420 | 7420 | 3 |
| 370 | 20230613 | 130100 | 2382962990 | 7420 | 7420 | 7420 | 7420 | 0 |
| 371 | 20230613 | 130000 | 2382962990 | 7420 | 7440 | 7440 | 7420 | 3 |
| 372 | 20230613 | 125900 | 2382940700 | 7410 | 7410 | 7410 | 7410 | 0 |
| 373 | 20230613 | 125800 | 2382940700 | 7410 | 7420 | 7420 | 7410 | 440 |
| 374 | 20230613 | 125700 | 2379679090 | 7410 | 7410 | 7450 | 7410 | 35 |
| 375 | 20230613 | 125600 | 2379419290 | 7420 | 7430 | 7430 | 7420 | 380 |
| 376 | 20230613 | 125500 | 2376596060 | 7440 | 7420 | 7450 | 7420 | 193 |
| 377 | 20230613 | 125400 | 2375161850 | 7430 | 7430 | 7460 | 7430 | 905 |
| 378 | 20230613 | 125300 | 2368411940 | 7450 | 7420 | 7450 | 7410 | 3 |
| 379 | 20230613 | 125200 | 2368389660 | 7450 | 7410 | 7450 | 7410 | 93 |
| 380 | 20230613 | 125100 | 2367700480 | 7410 | 7420 | 7420 | 7410 | 244 |
| 381 | 20230613 | 125000 | 2365890020 | 7420 | 7420 | 7450 | 7420 | 82 |
| 382 | 20230613 | 124900 | 2365281550 | 7420 | 7450 | 7450 | 7420 | 52 |
| 383 | 20230613 | 124800 | 2364894210 | 7420 | 7430 | 7450 | 7420 | 114 |
| 384 | 20230613 | 124700 | 2364044960 | 7420 | 7430 | 7430 | 7420 | 652 |
| 385 | 20230613 | 124600 | 2359205630 | 7430 | 7430 | 7430 | 7430 | 30 |
| 386 | 20230613 | 124500 | 2358982730 | 7460 | 7460 | 7460 | 7460 | 1390 |
| 387 | 20230613 | 124400 | 2348613330 | 7470 | 7470 | 7470 | 7460 | 104 |
| 388 | 20230613 | 124300 | 2347837450 | 7470 | 7470 | 7470 | 7470 | 103 |
| 389 | 20230613 | 124200 | 2347068040 | 7470 | 7470 | 7480 | 7470 | 432 |
| 390 | 20230613 | 124100 | 2343840870 | 7470 | 7410 | 7470 | 7410 | 1167 |
| 391 | 20230613 | 124000 | 2335154570 | 7410 | 7390 | 7410 | 7390 | 365 |
| 392 | 20230613 | 123900 | 2332451120 | 7390 | 7390 | 7390 | 7390 | 105 |
| 393 | 20230613 | 123800 | 2331675170 | 7390 | 7380 | 7390 | 7380 | 28 |
| 394 | 20230613 | 123700 | 2331468300 | 7370 | 7360 | 7370 | 7360 | 200 |
| 395 | 20230613 | 123600 | 2329994310 | 7370 | 7370 | 7370 | 7370 | 23 |
| 396 | 20230613 | 123500 | 2329824800 | 7370 | 7370 | 7370 | 7370 | 33 |
| 397 | 20230613 | 123400 | 2329581590 | 7370 | 7370 | 7370 | 7370 | 224 |
| 398 | 20230613 | 123300 | 2327930710 | 7370 | 7400 | 7400 | 7370 | 132 |
| 399 | 20230613 | 123200 | 2326957840 | 7400 | 7400 | 7400 | 7400 | 51 |
| 400 | 20230613 | 123100 | 2326580440 | 7400 | 7400 | 7400 | 7400 | 0 |
| 401 | 20230613 | 123000 | 2326580440 | 7400 | 7400 | 7400 | 7400 | 9 |
| 402 | 20230613 | 122900 | 2326513840 | 7400 | 7400 | 7400 | 7400 | 100 |
| 403 | 20230613 | 122800 | 2325773840 | 7400 | 7400 | 7400 | 7400 | 4 |
| 404 | 20230613 | 122700 | 2325744240 | 7410 | 7360 | 7410 | 7350 | 52 |
| 405 | 20230613 | 122600 | 2325361880 | 7350 | 7380 | 7380 | 7350 | 170 |
| 406 | 20230613 | 122500 | 2324110880 | 7390 | 7390 | 7390 | 7390 | 574 |
| 407 | 20230613 | 122400 | 2319869020 | 7400 | 7410 | 7410 | 7400 | 358 |
| 408 | 20230613 | 122300 | 2317218620 | 7410 | 7410 | 7420 | 7410 | 253 |
| 409 | 20230613 | 122200 | 2315343870 | 7410 | 7410 | 7410 | 7410 | 1 |
| 410 | 20230613 | 122100 | 2315336460 | 7400 | 7400 | 7400 | 7400 | 202 |
| 411 | 20230613 | 122000 | 2313841660 | 7390 | 7380 | 7390 | 7380 | 873 |
| 412 | 20230613 | 121900 | 2307391800 | 7380 | 7380 | 7380 | 7380 | 202 |
| 413 | 20230613 | 121800 | 2305901040 | 7380 | 7380 | 7380 | 7380 | 11 |
| 414 | 20230613 | 121700 | 2305819860 | 7380 | 7370 | 7380 | 7370 | 30 |
| 415 | 20230613 | 121600 | 2305598470 | 7360 | 7370 | 7380 | 7360 | 236 |
| 416 | 20230613 | 121500 | 2303860030 | 7380 | 7370 | 7380 | 7370 | 6 |
| 417 | 20230613 | 121400 | 2303815760 | 7360 | 7360 | 7360 | 7360 | 9 |
| 418 | 20230613 | 121300 | 2303749520 | 7360 | 7360 | 7360 | 7360 | 141 |
| 419 | 20230613 | 121200 | 2302711760 | 7360 | 7380 | 7390 | 7360 | 2059 |
| 420 | 20230613 | 121100 | 2287541940 | 7380 | 7380 | 7380 | 7380 | 100 |
| 421 | 20230613 | 121000 | 2286803940 | 7380 | 7380 | 7380 | 7380 | 7 |
| 422 | 20230613 | 120900 | 2286752280 | 7360 | 7360 | 7360 | 7360 | 0 |
| 423 | 20230613 | 120800 | 2286752280 | 7360 | 7360 | 7360 | 7360 | 50 |
| 424 | 20230613 | 120700 | 2286384280 | 7360 | 7360 | 7360 | 7360 | 2 |
| 425 | 20230613 | 120600 | 2286369560 | 7360 | 7360 | 7360 | 7360 | 0 |
| 426 | 20230613 | 120500 | 2286369560 | 7360 | 7360 | 7360 | 7360 | 0 |
| 427 | 20230613 | 120400 | 2286369560 | 7360 | 7340 | 7360 | 7340 | 100 |
| 428 | 20230613 | 120300 | 2285633600 | 7360 | 7370 | 7370 | 7340 | 1147 |
| 429 | 20230613 | 120200 | 2277209780 | 7380 | 7380 | 7380 | 7380 | 4 |
| 430 | 20230613 | 120100 | 2277180260 | 7390 | 7390 | 7390 | 7390 | 0 |
| 431 | 20230613 | 120000 | 2277180260 | 7390 | 7330 | 7390 | 7330 | 10 |
| 432 | 20230613 | 115900 | 2277106580 | 7330 | 7360 | 7400 | 7310 | 2311 |
| 433 | 20230613 | 115800 | 2260106100 | 7360 | 7330 | 7360 | 7330 | 262 |
| 434 | 20230613 | 115700 | 2258179970 | 7330 | 7330 | 7330 | 7330 | 27 |
| 435 | 20230613 | 115600 | 2257982060 | 7340 | 7340 | 7340 | 7340 | 341 |
| 436 | 20230613 | 115500 | 2255479120 | 7340 | 7350 | 7350 | 7340 | 682 |
| 437 | 20230613 | 115400 | 2250473040 | 7360 | 7360 | 7360 | 7360 | 0 |
| 438 | 20230613 | 115300 | 2250473040 | 7360 | 7360 | 7360 | 7360 | 4 |
| 439 | 20230613 | 115200 | 2250443600 | 7360 | 7360 | 7360 | 7350 | 207 |
| 440 | 20230613 | 115100 | 2248921970 | 7360 | 7370 | 7370 | 7350 | 1418 |
| 441 | 20230613 | 115000 | 2238493590 | 7370 | 7360 | 7370 | 7360 | 20 |
| 442 | 20230613 | 114900 | 2238346380 | 7360 | 7370 | 7370 | 7360 | 81 |
| 443 | 20230613 | 114800 | 2237749610 | 7370 | 7380 | 7380 | 7370 | 356 |
| 444 | 20230613 | 114700 | 2235125760 | 7390 | 7390 | 7390 | 7390 | 63 |
| 445 | 20230613 | 114600 | 2234660190 | 7390 | 7390 | 7390 | 7390 | 3 |
| 446 | 20230613 | 114500 | 2234638020 | 7390 | 7390 | 7390 | 7390 | 174 |
| 447 | 20230613 | 114400 | 2233352160 | 7380 | 7390 | 7390 | 7370 | 847 |
| 448 | 20230613 | 114300 | 2227104910 | 7390 | 7390 | 7390 | 7390 | 31 |
| 449 | 20230613 | 114200 | 2226875820 | 7390 | 7390 | 7390 | 7390 | 39 |
| 450 | 20230613 | 114100 | 2226587610 | 7390 | 7380 | 7390 | 7380 | 239 |
| 451 | 20230613 | 114000 | 2224823780 | 7380 | 7380 | 7380 | 7380 | 1 |
| 452 | 20230613 | 113900 | 2224816400 | 7380 | 7380 | 7380 | 7380 | 200 |
| 453 | 20230613 | 113800 | 2223340400 | 7370 | 7400 | 7400 | 7370 | 360 |
| 454 | 20230613 | 113700 | 2220687110 | 7400 | 7400 | 7400 | 7400 | 84 |
| 455 | 20230613 | 113600 | 2220065510 | 7370 | 7370 | 7370 | 7370 | 590 |
| 456 | 20230613 | 113500 | 2215717210 | 7370 | 7380 | 7380 | 7370 | 452 |
| 457 | 20230613 | 113400 | 2212383930 | 7380 | 7390 | 7390 | 7380 | 958 |
| 458 | 20230613 | 113300 | 2205313630 | 7390 | 7390 | 7390 | 7390 | 1 |
| 459 | 20230613 | 113200 | 2205306240 | 7400 | 7400 | 7400 | 7400 | 0 |
| 460 | 20230613 | 113100 | 2205306240 | 7400 | 7400 | 7400 | 7400 | 200 |
| 461 | 20230613 | 113000 | 2203826240 | 7400 | 7400 | 7400 | 7400 | 31 |
| 462 | 20230613 | 112900 | 2203596840 | 7390 | 7390 | 7390 | 7390 | 135 |
| 463 | 20230613 | 112800 | 2202599190 | 7390 | 7400 | 7400 | 7390 | 375 |
| 464 | 20230613 | 112700 | 2199824290 | 7400 | 7380 | 7400 | 7380 | 187 |
| 465 | 20230613 | 112600 | 2198442490 | 7380 | 7380 | 7380 | 7380 | 0 |
| 466 | 20230613 | 112500 | 2198442490 | 7380 | 7380 | 7400 | 7380 | 1141 |
| 467 | 20230613 | 112400 | 2190017190 | 7380 | 7380 | 7380 | 7380 | 1620 |
| 468 | 20230613 | 112300 | 2178061590 | 7380 | 7400 | 7400 | 7380 | 1864 |
| 469 | 20230613 | 112200 | 2164279960 | 7440 | 7440 | 7440 | 7440 | 141 |
| 470 | 20230613 | 112100 | 2163230920 | 7440 | 7440 | 7440 | 7440 | 179 |
| 471 | 20230613 | 112000 | 2161899160 | 7400 | 7400 | 7400 | 7400 | 1 |
| 472 | 20230613 | 111900 | 2161891760 | 7440 | 7400 | 7440 | 7400 | 20 |
| 473 | 20230613 | 111800 | 2161743360 | 7400 | 7400 | 7400 | 7400 | 96 |
| 474 | 20230613 | 111700 | 2161032960 | 7450 | 7410 | 7450 | 7410 | 176 |
| 475 | 20230613 | 111600 | 2159723120 | 7400 | 7400 | 7400 | 7400 | 30 |
| 476 | 20230613 | 111500 | 2159501120 | 7400 | 7400 | 7410 | 7400 | 1138 |
| 477 | 20230613 | 111400 | 2151078920 | 7410 | 7410 | 7410 | 7410 | 380 |
| 478 | 20230613 | 111300 | 2148263120 | 7410 | 7410 | 7410 | 7410 | 175 |
| 479 | 20230613 | 111200 | 2146966370 | 7400 | 7410 | 7410 | 7400 | 692 |
| 480 | 20230613 | 111100 | 2141839610 | 7410 | 7410 | 7410 | 7410 | 1 |
| 481 | 20230613 | 111000 | 2141832200 | 7410 | 7410 | 7410 | 7410 | 265 |
| 482 | 20230613 | 110900 | 2139868550 | 7420 | 7420 | 7420 | 7420 | 234 |
| 483 | 20230613 | 110800 | 2138132270 | 7450 | 7450 | 7450 | 7450 | 341 |
| 484 | 20230613 | 110700 | 2135591820 | 7450 | 7450 | 7450 | 7450 | 204 |
| 485 | 20230613 | 110600 | 2134072020 | 7420 | 7420 | 7450 | 7420 | 452 |
| 486 | 20230613 | 110500 | 2130705010 | 7420 | 7440 | 7450 | 7420 | 803 |
| 487 | 20230613 | 110400 | 2124730080 | 7450 | 7440 | 7450 | 7440 | 1000 |
| 488 | 20230613 | 110300 | 2117280090 | 7450 | 7420 | 7450 | 7420 | 2139 |
| 489 | 20230613 | 110200 | 2101348710 | 7420 | 7450 | 7450 | 7420 | 97 |
| 490 | 20230613 | 110100 | 2100628820 | 7450 | 7460 | 7460 | 7430 | 2731 |
| 491 | 20230613 | 110000 | 2080290920 | 7450 | 7440 | 7460 | 7440 | 19 |
| 492 | 20230613 | 105900 | 2080149370 | 7450 | 7450 | 7450 | 7450 | 85 |
| 493 | 20230613 | 105800 | 2079516120 | 7450 | 7450 | 7450 | 7450 | 602 |
| 494 | 20230613 | 105700 | 2075031220 | 7450 | 7430 | 7450 | 7430 | 1298 |
| 495 | 20230613 | 105600 | 2065384940 | 7410 | 7430 | 7430 | 7410 | 81 |
| 496 | 20230613 | 105500 | 2064783130 | 7430 | 7400 | 7430 | 7400 | 552 |
| 497 | 20230613 | 105400 | 2060696750 | 7440 | 7390 | 7440 | 7390 | 80 |
| 498 | 20230613 | 105300 | 2060105500 | 7390 | 7420 | 7450 | 7370 | 1897 |
| 499 | 20230613 | 105200 | 2046094780 | 7420 | 7450 | 7450 | 7420 | 638 |
| 500 | 20230613 | 105100 | 2041347980 | 7450 | 7460 | 7470 | 7440 | 1261 |
| 501 | 20230613 | 105000 | 2031944390 | 7470 | 7460 | 7500 | 7460 | 2215 |
| 502 | 20230613 | 104900 | 2015354940 | 7460 | 7480 | 7480 | 7460 | 13 |
| 503 | 20230613 | 104800 | 2015257920 | 7460 | 7500 | 7500 | 7460 | 57 |
| 504 | 20230613 | 104700 | 2014830460 | 7500 | 7470 | 7510 | 7450 | 3425 |
| 505 | 20230613 | 104600 | 1989171800 | 7480 | 7470 | 7480 | 7470 | 124 |
| 506 | 20230613 | 104500 | 1988245330 | 7470 | 7500 | 7500 | 7470 | 2500 |
| 507 | 20230613 | 104400 | 1969548450 | 7500 | 7450 | 7500 | 7450 | 3356 |
| 508 | 20230613 | 104300 | 1944447180 | 7440 | 7440 | 7440 | 7440 | 648 |
| 509 | 20230613 | 104200 | 1939626060 | 7420 | 7390 | 7420 | 7390 | 91 |
| 510 | 20230613 | 104100 | 1938950870 | 7400 | 7370 | 7400 | 7370 | 970 |
| 511 | 20230613 | 104000 | 1931782140 | 7350 | 7400 | 7400 | 7350 | 2005 |
| 512 | 20230613 | 103900 | 1917012090 | 7400 | 7410 | 7420 | 7400 | 372 |
| 513 | 20230613 | 103800 | 1914255480 | 7410 | 7390 | 7410 | 7380 | 807 |
| 514 | 20230613 | 103700 | 1908289700 | 7400 | 7440 | 7440 | 7400 | 723 |
| 515 | 20230613 | 103600 | 1902933090 | 7440 | 7440 | 7440 | 7400 | 2233 |
| 516 | 20230613 | 103500 | 1886374520 | 7440 | 7510 | 7510 | 7440 | 3258 |
| 517 | 20230613 | 103400 | 1862042080 | 7520 | 7550 | 7550 | 7470 | 5902 |
| 518 | 20230613 | 103300 | 1817617990 | 7550 | 7500 | 7550 | 7490 | 2139 |
| 519 | 20230613 | 103200 | 1801528990 | 7500 | 7450 | 7510 | 7400 | 4683 |
| 520 | 20230613 | 103100 | 1766560820 | 7410 | 7540 | 7540 | 7410 | 9023 |
| 521 | 20230613 | 103000 | 1699025180 | 7540 | 7600 | 7610 | 7520 | 7292 |
| 522 | 20230613 | 102900 | 1643995750 | 7610 | 7490 | 7680 | 7490 | 21466 |
| 523 | 20230613 | 102800 | 1481181670 | 7490 | 7390 | 7520 | 7360 | 22105 |
| 524 | 20230613 | 102700 | 1316536460 | 7390 | 7270 | 7390 | 7230 | 11316 |
| 525 | 20230613 | 102600 | 1233424770 | 7290 | 7310 | 7310 | 7290 | 386 |
| 526 | 20230613 | 102500 | 1230609280 | 7310 | 7300 | 7330 | 7300 | 2816 |
| 527 | 20230613 | 102400 | 1210011610 | 7300 | 7300 | 7310 | 7300 | 2849 |
| 528 | 20230613 | 102300 | 1189197400 | 7300 | 7290 | 7300 | 7230 | 1564 |
| 529 | 20230613 | 102200 | 1177785150 | 7300 | 7250 | 7300 | 7240 | 5743 |
| 530 | 20230613 | 102100 | 1136006380 | 7240 | 7240 | 7240 | 7230 | 769 |
| 531 | 20230613 | 102000 | 1130438920 | 7240 | 7230 | 7240 | 7220 | 464 |
| 532 | 20230613 | 101900 | 1127081420 | 7230 | 7230 | 7230 | 7230 | 116 |
| 533 | 20230613 | 101800 | 1126242740 | 7230 | 7230 | 7230 | 7220 | 279 |
| 534 | 20230613 | 101700 | 1124225640 | 7230 | 7200 | 7230 | 7200 | 579 |
| 535 | 20230613 | 101600 | 1120048780 | 7200 | 7200 | 7200 | 7200 | 356 |
| 536 | 20230613 | 101500 | 1117485580 | 7190 | 7190 | 7190 | 7190 | 101 |
| 537 | 20230613 | 101400 | 1116759390 | 7190 | 7190 | 7190 | 7180 | 201 |
| 538 | 20230613 | 101300 | 1115314400 | 7190 | 7200 | 7200 | 7190 | 539 |
| 539 | 20230613 | 101200 | 1111437340 | 7200 | 7190 | 7200 | 7190 | 81 |
| 540 | 20230613 | 101100 | 1110854160 | 7190 | 7190 | 7190 | 7190 | 3 |
| 541 | 20230613 | 101000 | 1110832590 | 7190 | 7180 | 7190 | 7180 | 844 |
| 542 | 20230613 | 100900 | 1104769050 | 7190 | 7180 | 7190 | 7180 | 58 |
| 543 | 20230613 | 100800 | 1104352600 | 7180 | 7190 | 7190 | 7180 | 386 |
| 544 | 20230613 | 100700 | 1101580280 | 7190 | 7180 | 7190 | 7180 | 411 |
| 545 | 20230613 | 100600 | 1098626410 | 7190 | 7190 | 7190 | 7170 | 1249 |
| 546 | 20230613 | 100500 | 1089655610 | 7190 | 7190 | 7190 | 7180 | 2083 |
| 547 | 20230613 | 100400 | 1074695670 | 7190 | 7190 | 7210 | 7180 | 3679 |
| 548 | 20230613 | 100300 | 1048239390 | 7210 | 7200 | 7210 | 7200 | 928 |
| 549 | 20230613 | 100200 | 1041556680 | 7200 | 7220 | 7220 | 7200 | 516 |
| 550 | 20230613 | 100100 | 1037836680 | 7230 | 7200 | 7240 | 7200 | 654 |
| 551 | 20230613 | 100000 | 1033114830 | 7240 | 7180 | 7240 | 7170 | 5250 |
| 552 | 20230613 | 095900 | 995388660 | 7180 | 7180 | 7180 | 7170 | 663 |
| 553 | 20230613 | 095800 | 990633750 | 7170 | 7190 | 7190 | 7170 | 5679 |
| 554 | 20230613 | 095700 | 949842800 | 7190 | 7230 | 7240 | 7190 | 4326 |
| 555 | 20230613 | 095600 | 918665350 | 7220 | 7230 | 7240 | 7210 | 1674 |
| 556 | 20230613 | 095500 | 906574570 | 7230 | 7240 | 7240 | 7220 | 1156 |
| 557 | 20230613 | 095400 | 898215710 | 7240 | 7240 | 7240 | 7180 | 7423 |
| 558 | 20230613 | 095300 | 844752530 | 7240 | 7240 | 7270 | 7230 | 1556 |
| 559 | 20230613 | 095200 | 833500020 | 7230 | 7240 | 7240 | 7220 | 3078 |
| 560 | 20230613 | 095100 | 811246550 | 7240 | 7280 | 7280 | 7230 | 1927 |
| 561 | 20230613 | 095000 | 797292960 | 7240 | 7270 | 7280 | 7240 | 4149 |
| 562 | 20230613 | 094900 | 767213680 | 7280 | 7280 | 7290 | 7270 | 1227 |
| 563 | 20230613 | 094800 | 758290520 | 7280 | 7270 | 7290 | 7270 | 820 |
| 564 | 20230613 | 094700 | 752329070 | 7270 | 7290 | 7290 | 7270 | 303 |
| 565 | 20230613 | 094600 | 750122140 | 7290 | 7340 | 7350 | 7290 | 1831 |
| 566 | 20230613 | 094500 | 736759310 | 7340 | 7300 | 7340 | 7290 | 1429 |
| 567 | 20230613 | 094400 | 726317980 | 7300 | 7240 | 7300 | 7240 | 3357 |
| 568 | 20230613 | 094300 | 701862740 | 7220 | 7210 | 7220 | 7200 | 1924 |
| 569 | 20230613 | 094200 | 687993420 | 7200 | 7240 | 7240 | 7200 | 13074 |
| 570 | 20230613 | 094100 | 593665150 | 7240 | 7270 | 7270 | 7230 | 4678 |
| 571 | 20230613 | 094000 | 559786120 | 7290 | 7330 | 7330 | 7270 | 4066 |
| 572 | 20230613 | 093900 | 530098010 | 7320 | 7350 | 7350 | 7320 | 2988 |
| 573 | 20230613 | 093800 | 508210310 | 7350 | 7360 | 7360 | 7350 | 251 |
| 574 | 20230613 | 093700 | 506365450 | 7340 | 7360 | 7360 | 7340 | 1341 |
| 575 | 20230613 | 093600 | 496514810 | 7370 | 7370 | 7370 | 7350 | 495 |
| 576 | 20230613 | 093500 | 492869100 | 7370 | 7370 | 7380 | 7370 | 1068 |
| 577 | 20230613 | 093400 | 484997340 | 7360 | 7370 | 7370 | 7360 | 291 |
| 578 | 20230613 | 093300 | 482854830 | 7370 | 7340 | 7370 | 7340 | 667 |
| 579 | 20230613 | 093200 | 477948210 | 7340 | 7390 | 7400 | 7340 | 8160 |
| 580 | 20230613 | 093100 | 417852500 | 7380 | 7380 | 7420 | 7380 | 2142 |
| 581 | 20230613 | 093000 | 402040870 | 7380 | 7400 | 7400 | 7370 | 1218 |
| 582 | 20230613 | 092900 | 393055900 | 7400 | 7380 | 7450 | 7380 | 498 |
| 583 | 20230613 | 092800 | 389379460 | 7380 | 7430 | 7430 | 7380 | 11021 |
| 584 | 20230613 | 092700 | 307731340 | 7430 | 7430 | 7440 | 7430 | 996 |
| 585 | 20230613 | 092600 | 300328430 | 7430 | 7440 | 7440 | 7430 | 225 |
| 586 | 20230613 | 092500 | 298654480 | 7440 | 7450 | 7460 | 7440 | 1773 |
| 587 | 20230613 | 092400 | 285452170 | 7450 | 7470 | 7470 | 7450 | 281 |
| 588 | 20230613 | 092300 | 283358450 | 7470 | 7470 | 7470 | 7450 | 233 |
| 589 | 20230613 | 092200 | 281620900 | 7460 | 7460 | 7470 | 7460 | 423 |
| 590 | 20230613 | 092100 | 278465310 | 7460 | 7460 | 7470 | 7460 | 124 |
| 591 | 20230613 | 092000 | 277540250 | 7430 | 7410 | 7470 | 7410 | 357 |
| 592 | 20230613 | 091900 | 274892400 | 7410 | 7410 | 7420 | 7410 | 605 |
| 593 | 20230613 | 091800 | 270409100 | 7410 | 7440 | 7440 | 7400 | 3005 |
| 594 | 20230613 | 091700 | 248104370 | 7430 | 7440 | 7440 | 7430 | 710 |
| 595 | 20230613 | 091600 | 242828260 | 7450 | 7420 | 7450 | 7410 | 912 |
| 596 | 20230613 | 091500 | 236058930 | 7450 | 7450 | 7450 | 7410 | 784 |
| 597 | 20230613 | 091400 | 230233450 | 7450 | 7480 | 7490 | 7450 | 2132 |
| 598 | 20230613 | 091300 | 214328960 | 7480 | 7500 | 7500 | 7480 | 1088 |
| 599 | 20230613 | 091200 | 206183920 | 7500 | 7500 | 7510 | 7500 | 603 |
| 600 | 20230613 | 091100 | 201660270 | 7510 | 7510 | 7510 | 7490 | 209 |
| 601 | 20230613 | 091000 | 200090950 | 7520 | 7520 | 7530 | 7480 | 687 |
| 602 | 20230613 | 090900 | 194924700 | 7520 | 7520 | 7530 | 7520 | 1153 |
| 603 | 20230613 | 090800 | 186254070 | 7520 | 7550 | 7550 | 7520 | 1261 |
| 604 | 20230613 | 090700 | 176749900 | 7540 | 7440 | 7560 | 7440 | 7408 |
| 605 | 20230613 | 090600 | 121326740 | 7430 | 7420 | 7440 | 7420 | 2091 |
| 606 | 20230613 | 090500 | 105808730 | 7420 | 7430 | 7440 | 7420 | 743 |
| 607 | 20230613 | 090400 | 100290910 | 7430 | 7450 | 7450 | 7420 | 674 |
| 608 | 20230613 | 090300 | 95281370 | 7450 | 7420 | 7450 | 7410 | 1292 |
| 609 | 20230613 | 090200 | 85690120 | 7420 | 7420 | 7430 | 7410 | 2322 |
| 610 | 20230613 | 090100 | 68458100 | 7410 | 7410 | 7420 | 7410 | 3325 |
| 611 | 20230613 | 090000 | 43819560 | 7410 | 7460 | 7460 | 7400 | 5882 |