31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 193300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 8504 |
| 3 | 20230613 | 193200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 4 | 20230613 | 193100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 5 | 20230613 | 193000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 6 | 20230613 | 192900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 7 | 20230613 | 192800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 8 | 20230613 | 192700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 9 | 20230613 | 192600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 10 | 20230613 | 192500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 11 | 20230613 | 192400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 12 | 20230613 | 192300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 13 | 20230613 | 192200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 14 | 20230613 | 192100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 15 | 20230613 | 192000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 16 | 20230613 | 191900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 17 | 20230613 | 191800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 18 | 20230613 | 191700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 19 | 20230613 | 191600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 20 | 20230613 | 191500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 21 | 20230613 | 191400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 22 | 20230613 | 191300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 23 | 20230613 | 191200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 24 | 20230613 | 191100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 25 | 20230613 | 191000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 26 | 20230613 | 190900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 27 | 20230613 | 190800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 28 | 20230613 | 190700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 29 | 20230613 | 190600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 30 | 20230613 | 190500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 31 | 20230613 | 190400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 32 | 20230613 | 190300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 8504 |
| 33 | 20230613 | 190200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 34 | 20230613 | 190100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 35 | 20230613 | 190000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 36 | 20230613 | 185900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 37 | 20230613 | 185800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 38 | 20230613 | 185700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 39 | 20230613 | 185600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 40 | 20230613 | 185500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 41 | 20230613 | 185400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 42 | 20230613 | 185300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 43 | 20230613 | 185200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 44 | 20230613 | 185100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 45 | 20230613 | 185000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 46 | 20230613 | 184900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 47 | 20230613 | 184800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 48 | 20230613 | 184700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 49 | 20230613 | 184600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 50 | 20230613 | 184500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 51 | 20230613 | 184400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 52 | 20230613 | 184300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 53 | 20230613 | 184200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 54 | 20230613 | 184100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 55 | 20230613 | 184000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 56 | 20230613 | 183900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 57 | 20230613 | 183800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 58 | 20230613 | 183700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 59 | 20230613 | 183600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 60 | 20230613 | 183500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 61 | 20230613 | 183400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 62 | 20230613 | 183300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 8504 |
| 63 | 20230613 | 183200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 64 | 20230613 | 183100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 65 | 20230613 | 183000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 66 | 20230613 | 182900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 67 | 20230613 | 182800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 68 | 20230613 | 182700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 69 | 20230613 | 182600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 70 | 20230613 | 182500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 71 | 20230613 | 182400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 72 | 20230613 | 182300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 73 | 20230613 | 182200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 74 | 20230613 | 182100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 75 | 20230613 | 182000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 76 | 20230613 | 181900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 77 | 20230613 | 181800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 78 | 20230613 | 181700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 79 | 20230613 | 181600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 80 | 20230613 | 181500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 81 | 20230613 | 181400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 82 | 20230613 | 181300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 83 | 20230613 | 181200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 84 | 20230613 | 181100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 85 | 20230613 | 181000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 86 | 20230613 | 180900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 87 | 20230613 | 180800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 88 | 20230613 | 180700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 89 | 20230613 | 180600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 90 | 20230613 | 180500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 91 | 20230613 | 180400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 92 | 20230613 | 180300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 8504 |
| 93 | 20230613 | 180200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 94 | 20230613 | 180100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 95 | 20230613 | 180000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 96 | 20230613 | 175900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 97 | 20230613 | 175800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 98 | 20230613 | 175700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 99 | 20230613 | 175600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 100 | 20230613 | 175500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 101 | 20230613 | 175400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 102 | 20230613 | 175300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 103 | 20230613 | 175200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 104 | 20230613 | 175100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 105 | 20230613 | 175000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 106 | 20230613 | 174900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 107 | 20230613 | 174800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 108 | 20230613 | 174700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 109 | 20230613 | 174600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 110 | 20230613 | 174500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 111 | 20230613 | 174400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 112 | 20230613 | 174300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 113 | 20230613 | 174200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 114 | 20230613 | 174100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 115 | 20230613 | 174000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 116 | 20230613 | 173900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 117 | 20230613 | 173800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 118 | 20230613 | 173700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 119 | 20230613 | 173600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 120 | 20230613 | 173500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 121 | 20230613 | 173400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 122 | 20230613 | 173300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 8504 |
| 123 | 20230613 | 173200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 124 | 20230613 | 173100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 125 | 20230613 | 173000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 126 | 20230613 | 172900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 127 | 20230613 | 172800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 128 | 20230613 | 172700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 129 | 20230613 | 172600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 130 | 20230613 | 172500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 131 | 20230613 | 172400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 132 | 20230613 | 172300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 133 | 20230613 | 172200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 134 | 20230613 | 172100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 135 | 20230613 | 172000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 136 | 20230613 | 171900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 137 | 20230613 | 171800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 138 | 20230613 | 171700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 139 | 20230613 | 171600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 140 | 20230613 | 171500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 141 | 20230613 | 171400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 142 | 20230613 | 171300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 143 | 20230613 | 171200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 144 | 20230613 | 171100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 145 | 20230613 | 171000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 146 | 20230613 | 170900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 147 | 20230613 | 170800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 148 | 20230613 | 170700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 149 | 20230613 | 170600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 150 | 20230613 | 170500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 151 | 20230613 | 170400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 152 | 20230613 | 170300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 8504 |
| 153 | 20230613 | 170200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 154 | 20230613 | 170100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 155 | 20230613 | 170000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 156 | 20230613 | 165900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 157 | 20230613 | 165800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 158 | 20230613 | 165700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 159 | 20230613 | 165600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 160 | 20230613 | 165500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 161 | 20230613 | 165400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 162 | 20230613 | 165300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 163 | 20230613 | 165200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 164 | 20230613 | 165100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 165 | 20230613 | 165000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 166 | 20230613 | 164900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 167 | 20230613 | 164800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 168 | 20230613 | 164700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 169 | 20230613 | 164600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 170 | 20230613 | 164500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 171 | 20230613 | 164400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 172 | 20230613 | 164300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 173 | 20230613 | 164200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 174 | 20230613 | 164100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 175 | 20230613 | 164000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 176 | 20230613 | 163900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 177 | 20230613 | 163800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 178 | 20230613 | 163700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 179 | 20230613 | 163600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 180 | 20230613 | 163500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 181 | 20230613 | 163400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 182 | 20230613 | 163300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 8504 |
| 183 | 20230613 | 163200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 184 | 20230613 | 163100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 185 | 20230613 | 163000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 186 | 20230613 | 162900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 187 | 20230613 | 162800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 188 | 20230613 | 162700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 189 | 20230613 | 162600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 190 | 20230613 | 162500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 191 | 20230613 | 162400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 192 | 20230613 | 162300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 193 | 20230613 | 162200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20230613 | 162100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20230613 | 162000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 196 | 20230613 | 161900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 197 | 20230613 | 161800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 198 | 20230613 | 161700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 199 | 20230613 | 161600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 200 | 20230613 | 161500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 201 | 20230613 | 161400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 202 | 20230613 | 161300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 203 | 20230613 | 161200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 204 | 20230613 | 161100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 205 | 20230613 | 161000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 206 | 20230613 | 160900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 207 | 20230613 | 160800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 208 | 20230613 | 160700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 209 | 20230613 | 160600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 210 | 20230613 | 160500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 211 | 20230613 | 160400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 212 | 20230613 | 160300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 8504 |
| 213 | 20230613 | 160200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 214 | 20230613 | 160100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 215 | 20230613 | 160000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 216 | 20230613 | 155900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 217 | 20230613 | 155800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 218 | 20230613 | 155700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 219 | 20230613 | 155600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 220 | 20230613 | 155500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 221 | 20230613 | 155400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 222 | 20230613 | 155300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 223 | 20230613 | 155200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 224 | 20230613 | 155100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 225 | 20230613 | 155000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 226 | 20230613 | 154900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 227 | 20230613 | 154800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 228 | 20230613 | 154700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 229 | 20230613 | 154600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 230 | 20230613 | 154500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 231 | 20230613 | 154400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 232 | 20230613 | 154300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 233 | 20230613 | 154200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 234 | 20230613 | 154100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 235 | 20230613 | 154000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 236 | 20230613 | 153900 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 237 | 20230613 | 153800 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 238 | 20230613 | 153700 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 239 | 20230613 | 153600 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 240 | 20230613 | 153500 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 241 | 20230613 | 153400 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 242 | 20230613 | 153300 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 8504 |
| 243 | 20230613 | 153200 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 244 | 20230613 | 153100 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 245 | 20230613 | 153000 | 2631565500 | 5670 | 5670 | 5670 | 5670 | 8504 |
| 246 | 20230613 | 152900 | 2583347820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 247 | 20230613 | 152800 | 2583347820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 248 | 20230613 | 152700 | 2583347820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20230613 | 152600 | 2583347820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 250 | 20230613 | 152500 | 2583347820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 251 | 20230613 | 152400 | 2583347820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 252 | 20230613 | 152300 | 2583347820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 253 | 20230613 | 152200 | 2583347820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 254 | 20230613 | 152100 | 2583347820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 255 | 20230613 | 152000 | 2583347820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 256 | 20230613 | 151900 | 2583347820 | 5680 | 5680 | 5690 | 5680 | 560 |
| 257 | 20230613 | 151800 | 2580166980 | 5690 | 5680 | 5690 | 5680 | 463 |
| 258 | 20230613 | 151700 | 2577537120 | 5670 | 5680 | 5680 | 5670 | 1657 |
| 259 | 20230613 | 151600 | 2568125560 | 5690 | 5690 | 5700 | 5690 | 688 |
| 260 | 20230613 | 151500 | 2564210480 | 5700 | 5690 | 5700 | 5690 | 1669 |
| 261 | 20230613 | 151400 | 2554712960 | 5710 | 5700 | 5710 | 5700 | 7 |
| 262 | 20230613 | 151300 | 2554673050 | 5690 | 5700 | 5700 | 5690 | 818 |
| 263 | 20230613 | 151200 | 2550017140 | 5700 | 5710 | 5710 | 5700 | 1002 |
| 264 | 20230613 | 151100 | 2544305720 | 5710 | 5710 | 5710 | 5700 | 400 |
| 265 | 20230613 | 151000 | 2542022760 | 5720 | 5720 | 5720 | 5720 | 0 |
| 266 | 20230613 | 150900 | 2542022760 | 5720 | 5710 | 5720 | 5710 | 1197 |
| 267 | 20230613 | 150800 | 2535186880 | 5710 | 5700 | 5710 | 5700 | 321 |
| 268 | 20230613 | 150700 | 2533357070 | 5700 | 5700 | 5700 | 5700 | 50 |
| 269 | 20230613 | 150600 | 2533072070 | 5700 | 5700 | 5710 | 5700 | 704 |
| 270 | 20230613 | 150500 | 2529059240 | 5700 | 5690 | 5700 | 5690 | 1174 |
| 271 | 20230613 | 150400 | 2522379170 | 5690 | 5690 | 5690 | 5690 | 4 |
| 272 | 20230613 | 150300 | 2522356410 | 5690 | 5680 | 5690 | 5680 | 595 |
| 273 | 20230613 | 150200 | 2518976590 | 5690 | 5690 | 5690 | 5690 | 1 |
| 274 | 20230613 | 150100 | 2518970900 | 5680 | 5680 | 5680 | 5680 | 891 |
| 275 | 20230613 | 150000 | 2513910020 | 5680 | 5700 | 5700 | 5680 | 416 |
| 276 | 20230613 | 145900 | 2511544590 | 5700 | 5680 | 5700 | 5680 | 489 |
| 277 | 20230613 | 145800 | 2508766030 | 5690 | 5680 | 5690 | 5680 | 467 |
| 278 | 20230613 | 145700 | 2506113440 | 5690 | 5690 | 5690 | 5690 | 0 |
| 279 | 20230613 | 145600 | 2506113440 | 5690 | 5680 | 5700 | 5680 | 147 |
| 280 | 20230613 | 145500 | 2505278250 | 5680 | 5690 | 5690 | 5680 | 299 |
| 281 | 20230613 | 145400 | 2503577900 | 5700 | 5700 | 5700 | 5700 | 0 |
| 282 | 20230613 | 145300 | 2503577900 | 5700 | 5700 | 5700 | 5690 | 31 |
| 283 | 20230613 | 145200 | 2503401320 | 5700 | 5690 | 5700 | 5690 | 115 |
| 284 | 20230613 | 145100 | 2502746960 | 5700 | 5690 | 5700 | 5680 | 2449 |
| 285 | 20230613 | 145000 | 2488836560 | 5690 | 5680 | 5690 | 5680 | 1310 |
| 286 | 20230613 | 144900 | 2481392890 | 5680 | 5680 | 5680 | 5680 | 55 |
| 287 | 20230613 | 144800 | 2481080490 | 5680 | 5680 | 5680 | 5680 | 1158 |
| 288 | 20230613 | 144700 | 2474503050 | 5680 | 5680 | 5690 | 5680 | 84 |
| 289 | 20230613 | 144600 | 2474025680 | 5680 | 5690 | 5690 | 5680 | 6584 |
| 290 | 20230613 | 144500 | 2436564900 | 5700 | 5700 | 5700 | 5700 | 5 |
| 291 | 20230613 | 144400 | 2436536400 | 5700 | 5700 | 5700 | 5700 | 400 |
| 292 | 20230613 | 144300 | 2434256400 | 5690 | 5690 | 5690 | 5690 | 314 |
| 293 | 20230613 | 144200 | 2432469740 | 5700 | 5700 | 5700 | 5700 | 10 |
| 294 | 20230613 | 144100 | 2432412740 | 5700 | 5700 | 5700 | 5700 | 156 |
| 295 | 20230613 | 144000 | 2431523540 | 5700 | 5700 | 5700 | 5700 | 13 |
| 296 | 20230613 | 143900 | 2431449440 | 5690 | 5700 | 5700 | 5690 | 115 |
| 297 | 20230613 | 143800 | 2430794490 | 5710 | 5710 | 5710 | 5690 | 134 |
| 298 | 20230613 | 143700 | 2430031910 | 5710 | 5690 | 5710 | 5690 | 214 |
| 299 | 20230613 | 143600 | 2428814100 | 5690 | 5700 | 5700 | 5690 | 2375 |
| 300 | 20230613 | 143500 | 2415279850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 301 | 20230613 | 143400 | 2415279850 | 5690 | 5700 | 5700 | 5690 | 1168 |
| 302 | 20230613 | 143300 | 2408633910 | 5700 | 5700 | 5700 | 5700 | 1 |
| 303 | 20230613 | 143200 | 2408628210 | 5700 | 5690 | 5700 | 5690 | 323 |
| 304 | 20230613 | 143100 | 2406790230 | 5690 | 5690 | 5690 | 5680 | 1808 |
| 305 | 20230613 | 143000 | 2396503090 | 5680 | 5680 | 5680 | 5680 | 500 |
| 306 | 20230613 | 142900 | 2393663090 | 5680 | 5690 | 5690 | 5680 | 38 |
| 307 | 20230613 | 142800 | 2393447070 | 5690 | 5690 | 5690 | 5690 | 3641 |
| 308 | 20230613 | 142700 | 2372729780 | 5690 | 5690 | 5690 | 5690 | 143 |
| 309 | 20230613 | 142600 | 2371916110 | 5700 | 5700 | 5700 | 5700 | 681 |
| 310 | 20230613 | 142500 | 2368034410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 311 | 20230613 | 142400 | 2368034410 | 5700 | 5700 | 5700 | 5700 | 1 |
| 312 | 20230613 | 142300 | 2368028710 | 5700 | 5700 | 5700 | 5700 | 370 |
| 313 | 20230613 | 142200 | 2365919710 | 5700 | 5690 | 5700 | 5690 | 206 |
| 314 | 20230613 | 142100 | 2364747510 | 5700 | 5690 | 5700 | 5690 | 302 |
| 315 | 20230613 | 142000 | 2363027110 | 5680 | 5680 | 5680 | 5680 | 0 |
| 316 | 20230613 | 141900 | 2363027110 | 5680 | 5690 | 5690 | 5680 | 326 |
| 317 | 20230613 | 141800 | 2361172430 | 5690 | 5690 | 5690 | 5690 | 304 |
| 318 | 20230613 | 141700 | 2359442670 | 5680 | 5680 | 5680 | 5680 | 37 |
| 319 | 20230613 | 141600 | 2359232510 | 5690 | 5690 | 5690 | 5690 | 40 |
| 320 | 20230613 | 141500 | 2359004910 | 5690 | 5690 | 5690 | 5690 | 199 |
| 321 | 20230613 | 141400 | 2357872600 | 5690 | 5690 | 5690 | 5690 | 0 |
| 322 | 20230613 | 141300 | 2357872600 | 5690 | 5690 | 5690 | 5690 | 0 |
| 323 | 20230613 | 141200 | 2357872600 | 5690 | 5690 | 5690 | 5690 | 2 |
| 324 | 20230613 | 141100 | 2357861220 | 5690 | 5690 | 5690 | 5690 | 5 |
| 325 | 20230613 | 141000 | 2357832770 | 5680 | 5680 | 5680 | 5680 | 0 |
| 326 | 20230613 | 140900 | 2357832770 | 5680 | 5680 | 5680 | 5680 | 5 |
| 327 | 20230613 | 140800 | 2357804370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 328 | 20230613 | 140700 | 2357804370 | 5680 | 5680 | 5680 | 5680 | 1690 |
| 329 | 20230613 | 140600 | 2348205170 | 5680 | 5680 | 5680 | 5680 | 494 |
| 330 | 20230613 | 140500 | 2345399250 | 5680 | 5680 | 5690 | 5680 | 471 |
| 331 | 20230613 | 140400 | 2342723470 | 5680 | 5680 | 5680 | 5680 | 0 |
| 332 | 20230613 | 140300 | 2342723470 | 5680 | 5680 | 5680 | 5680 | 120 |
| 333 | 20230613 | 140200 | 2342041870 | 5690 | 5700 | 5700 | 5690 | 39 |
| 334 | 20230613 | 140100 | 2341819940 | 5680 | 5680 | 5680 | 5680 | 0 |
| 335 | 20230613 | 140000 | 2341819940 | 5680 | 5680 | 5680 | 5680 | 0 |
| 336 | 20230613 | 135900 | 2341819940 | 5680 | 5690 | 5690 | 5680 | 2020 |
| 337 | 20230613 | 135800 | 2330344950 | 5690 | 5690 | 5690 | 5690 | 0 |
| 338 | 20230613 | 135700 | 2330344950 | 5690 | 5690 | 5690 | 5690 | 2 |
| 339 | 20230613 | 135600 | 2330333570 | 5680 | 5680 | 5680 | 5680 | 0 |
| 340 | 20230613 | 135500 | 2330333570 | 5680 | 5680 | 5680 | 5680 | 14 |
| 341 | 20230613 | 135400 | 2330254050 | 5680 | 5680 | 5680 | 5680 | 393 |
| 342 | 20230613 | 135300 | 2328021810 | 5680 | 5700 | 5700 | 5680 | 2557 |
| 343 | 20230613 | 135200 | 2313471120 | 5710 | 5710 | 5710 | 5710 | 0 |
| 344 | 20230613 | 135100 | 2313471120 | 5710 | 5690 | 5710 | 5690 | 486 |
| 345 | 20230613 | 135000 | 2310700920 | 5700 | 5700 | 5700 | 5700 | 0 |
| 346 | 20230613 | 134900 | 2310700920 | 5700 | 5700 | 5700 | 5700 | 80 |
| 347 | 20230613 | 134800 | 2310244920 | 5710 | 5710 | 5710 | 5710 | 0 |
| 348 | 20230613 | 134700 | 2310244920 | 5710 | 5700 | 5710 | 5700 | 50 |
| 349 | 20230613 | 134600 | 2309959910 | 5700 | 5700 | 5700 | 5690 | 103 |
| 350 | 20230613 | 134500 | 2309372820 | 5700 | 5700 | 5700 | 5700 | 200 |
| 351 | 20230613 | 134400 | 2308232820 | 5710 | 5700 | 5710 | 5700 | 2 |
| 352 | 20230613 | 134300 | 2308221410 | 5690 | 5690 | 5690 | 5690 | 100 |
| 353 | 20230613 | 134200 | 2307652410 | 5690 | 5690 | 5690 | 5690 | 100 |
| 354 | 20230613 | 134100 | 2307083410 | 5690 | 5690 | 5690 | 5690 | 11 |
| 355 | 20230613 | 134000 | 2307020820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 356 | 20230613 | 133900 | 2307020820 | 5690 | 5690 | 5690 | 5690 | 30 |
| 357 | 20230613 | 133800 | 2306850120 | 5690 | 5720 | 5720 | 5690 | 423 |
| 358 | 20230613 | 133700 | 2304442760 | 5720 | 5690 | 5720 | 5690 | 1549 |
| 359 | 20230613 | 133600 | 2295599880 | 5690 | 5690 | 5690 | 5690 | 0 |
| 360 | 20230613 | 133500 | 2295599880 | 5690 | 5700 | 5700 | 5690 | 271 |
| 361 | 20230613 | 133400 | 2294056830 | 5700 | 5690 | 5700 | 5690 | 140 |
| 362 | 20230613 | 133300 | 2293259330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 363 | 20230613 | 133200 | 2293259330 | 5690 | 5690 | 5690 | 5690 | 203 |
| 364 | 20230613 | 133100 | 2292104260 | 5690 | 5690 | 5690 | 5690 | 2 |
| 365 | 20230613 | 133000 | 2292092880 | 5690 | 5680 | 5690 | 5680 | 358 |
| 366 | 20230613 | 132900 | 2290057410 | 5690 | 5700 | 5700 | 5690 | 354 |
| 367 | 20230613 | 132800 | 2288042950 | 5700 | 5700 | 5700 | 5700 | 21 |
| 368 | 20230613 | 132700 | 2287923250 | 5690 | 5690 | 5690 | 5690 | 216 |
| 369 | 20230613 | 132600 | 2286694210 | 5690 | 5690 | 5690 | 5690 | 332 |
| 370 | 20230613 | 132500 | 2284805130 | 5690 | 5690 | 5690 | 5690 | 2 |
| 371 | 20230613 | 132400 | 2284793750 | 5690 | 5700 | 5700 | 5690 | 102 |
| 372 | 20230613 | 132300 | 2284212370 | 5700 | 5690 | 5700 | 5690 | 22 |
| 373 | 20230613 | 132200 | 2284087170 | 5690 | 5690 | 5690 | 5690 | 0 |
| 374 | 20230613 | 132100 | 2284087170 | 5690 | 5680 | 5690 | 5680 | 151 |
| 375 | 20230613 | 132000 | 2283229480 | 5690 | 5690 | 5690 | 5690 | 0 |
| 376 | 20230613 | 131900 | 2283229480 | 5690 | 5690 | 5690 | 5690 | 2 |
| 377 | 20230613 | 131800 | 2283218100 | 5690 | 5690 | 5690 | 5690 | 1 |
| 378 | 20230613 | 131700 | 2283212410 | 5690 | 5690 | 5690 | 5690 | 51 |
| 379 | 20230613 | 131600 | 2282922220 | 5690 | 5690 | 5690 | 5690 | 257 |
| 380 | 20230613 | 131500 | 2281459890 | 5700 | 5700 | 5700 | 5700 | 0 |
| 381 | 20230613 | 131400 | 2281459890 | 5700 | 5700 | 5700 | 5700 | 1 |
| 382 | 20230613 | 131300 | 2281454190 | 5670 | 5680 | 5680 | 5670 | 514 |
| 383 | 20230613 | 131200 | 2278538110 | 5690 | 5670 | 5690 | 5670 | 4776 |
| 384 | 20230613 | 131100 | 2251456630 | 5660 | 5660 | 5670 | 5660 | 5065 |
| 385 | 20230613 | 131000 | 2222788660 | 5660 | 5680 | 5680 | 5660 | 9058 |
| 386 | 20230613 | 130900 | 2171371670 | 5690 | 5690 | 5690 | 5690 | 11 |
| 387 | 20230613 | 130800 | 2171309080 | 5690 | 5690 | 5690 | 5690 | 1979 |
| 388 | 20230613 | 130700 | 2160048570 | 5690 | 5690 | 5690 | 5690 | 335 |
| 389 | 20230613 | 130600 | 2158142420 | 5690 | 5690 | 5690 | 5690 | 67 |
| 390 | 20230613 | 130500 | 2157761190 | 5690 | 5690 | 5690 | 5690 | 16 |
| 391 | 20230613 | 130400 | 2157670150 | 5690 | 5690 | 5700 | 5690 | 519 |
| 392 | 20230613 | 130300 | 2154716940 | 5690 | 5690 | 5690 | 5690 | 210 |
| 393 | 20230613 | 130200 | 2153522040 | 5700 | 5690 | 5700 | 5690 | 1024 |
| 394 | 20230613 | 130100 | 2147695460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 395 | 20230613 | 130000 | 2147695460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 396 | 20230613 | 125900 | 2147695460 | 5700 | 5700 | 5700 | 5700 | 50 |
| 397 | 20230613 | 125800 | 2147410460 | 5690 | 5690 | 5690 | 5690 | 865 |
| 398 | 20230613 | 125700 | 2142488610 | 5690 | 5690 | 5690 | 5680 | 490 |
| 399 | 20230613 | 125600 | 2139701010 | 5680 | 5690 | 5690 | 5680 | 3819 |
| 400 | 20230613 | 125500 | 2117977400 | 5690 | 5700 | 5700 | 5690 | 527 |
| 401 | 20230613 | 125400 | 2114976500 | 5700 | 5710 | 5710 | 5700 | 42 |
| 402 | 20230613 | 125300 | 2114737080 | 5700 | 5700 | 5700 | 5690 | 496 |
| 403 | 20230613 | 125200 | 2111910620 | 5690 | 5690 | 5690 | 5690 | 290 |
| 404 | 20230613 | 125100 | 2110260520 | 5690 | 5690 | 5690 | 5690 | 733 |
| 405 | 20230613 | 125000 | 2106089750 | 5700 | 5700 | 5700 | 5700 | 270 |
| 406 | 20230613 | 124900 | 2104550750 | 5700 | 5700 | 5700 | 5700 | 2000 |
| 407 | 20230613 | 124800 | 2093150750 | 5710 | 5710 | 5710 | 5710 | 11 |
| 408 | 20230613 | 124700 | 2093087940 | 5710 | 5710 | 5710 | 5710 | 1 |
| 409 | 20230613 | 124600 | 2093082230 | 5700 | 5700 | 5700 | 5700 | 113 |
| 410 | 20230613 | 124500 | 2092438130 | 5710 | 5710 | 5710 | 5710 | 290 |
| 411 | 20230613 | 124400 | 2090782230 | 5710 | 5710 | 5710 | 5710 | 54 |
| 412 | 20230613 | 124300 | 2090473890 | 5710 | 5710 | 5710 | 5710 | 88 |
| 413 | 20230613 | 124200 | 2089971410 | 5710 | 5710 | 5710 | 5710 | 200 |
| 414 | 20230613 | 124100 | 2088829410 | 5710 | 5710 | 5710 | 5710 | 308 |
| 415 | 20230613 | 124000 | 2087070730 | 5710 | 5710 | 5710 | 5700 | 333 |
| 416 | 20230613 | 123900 | 2085172000 | 5710 | 5710 | 5710 | 5710 | 170 |
| 417 | 20230613 | 123800 | 2084201300 | 5710 | 5700 | 5710 | 5690 | 1724 |
| 418 | 20230613 | 123700 | 2074379380 | 5700 | 5700 | 5700 | 5700 | 51 |
| 419 | 20230613 | 123600 | 2074088680 | 5690 | 5700 | 5700 | 5690 | 691 |
| 420 | 20230613 | 123500 | 2070155830 | 5690 | 5720 | 5720 | 5690 | 32536 |
| 421 | 20230613 | 123400 | 1884567890 | 5720 | 5730 | 5730 | 5720 | 36 |
| 422 | 20230613 | 123300 | 1884361760 | 5730 | 5730 | 5730 | 5730 | 1371 |
| 423 | 20230613 | 123200 | 1876505930 | 5740 | 5730 | 5740 | 5730 | 1129 |
| 424 | 20230613 | 123100 | 1870032760 | 5740 | 5740 | 5740 | 5740 | 111 |
| 425 | 20230613 | 123000 | 1869395620 | 5740 | 5730 | 5740 | 5730 | 329 |
| 426 | 20230613 | 122900 | 1867510390 | 5740 | 5740 | 5740 | 5740 | 595 |
| 427 | 20230613 | 122800 | 1864095090 | 5740 | 5740 | 5740 | 5740 | 118 |
| 428 | 20230613 | 122700 | 1863417770 | 5730 | 5740 | 5740 | 5730 | 989 |
| 429 | 20230613 | 122600 | 1857744600 | 5740 | 5740 | 5740 | 5740 | 101 |
| 430 | 20230613 | 122500 | 1857164860 | 5730 | 5730 | 5730 | 5730 | 174 |
| 431 | 20230613 | 122400 | 1856167840 | 5740 | 5740 | 5740 | 5740 | 0 |
| 432 | 20230613 | 122300 | 1856167840 | 5740 | 5740 | 5740 | 5740 | 0 |
| 433 | 20230613 | 122200 | 1856167840 | 5740 | 5740 | 5740 | 5740 | 0 |
| 434 | 20230613 | 122100 | 1856167840 | 5740 | 5740 | 5740 | 5740 | 0 |
| 435 | 20230613 | 122000 | 1856167840 | 5740 | 5740 | 5740 | 5740 | 201 |
| 436 | 20230613 | 121900 | 1855014100 | 5740 | 5740 | 5740 | 5740 | 150 |
| 437 | 20230613 | 121800 | 1854153100 | 5730 | 5730 | 5730 | 5730 | 500 |
| 438 | 20230613 | 121700 | 1851288100 | 5740 | 5740 | 5740 | 5740 | 1 |
| 439 | 20230613 | 121600 | 1851282360 | 5730 | 5730 | 5730 | 5730 | 54 |
| 440 | 20230613 | 121500 | 1850972940 | 5740 | 5740 | 5740 | 5740 | 1 |
| 441 | 20230613 | 121400 | 1850967200 | 5730 | 5730 | 5730 | 5730 | 0 |
| 442 | 20230613 | 121300 | 1850967200 | 5730 | 5730 | 5730 | 5730 | 16 |
| 443 | 20230613 | 121200 | 1850875520 | 5730 | 5720 | 5730 | 5720 | 701 |
| 444 | 20230613 | 121100 | 1846858800 | 5730 | 5730 | 5730 | 5730 | 100 |
| 445 | 20230613 | 121000 | 1846285800 | 5730 | 5730 | 5730 | 5730 | 50 |
| 446 | 20230613 | 120900 | 1845999300 | 5730 | 5730 | 5730 | 5730 | 410 |
| 447 | 20230613 | 120800 | 1843650000 | 5730 | 5730 | 5730 | 5730 | 205 |
| 448 | 20230613 | 120700 | 1842475350 | 5730 | 5730 | 5730 | 5730 | 0 |
| 449 | 20230613 | 120600 | 1842475350 | 5730 | 5730 | 5730 | 5730 | 400 |
| 450 | 20230613 | 120500 | 1840183350 | 5730 | 5730 | 5730 | 5730 | 70 |
| 451 | 20230613 | 120400 | 1839782250 | 5730 | 5730 | 5730 | 5730 | 0 |
| 452 | 20230613 | 120300 | 1839782250 | 5730 | 5730 | 5730 | 5730 | 0 |
| 453 | 20230613 | 120200 | 1839782250 | 5730 | 5730 | 5730 | 5730 | 1 |
| 454 | 20230613 | 120100 | 1839776520 | 5730 | 5730 | 5730 | 5730 | 30 |
| 455 | 20230613 | 120000 | 1839604620 | 5740 | 5740 | 5740 | 5740 | 0 |
| 456 | 20230613 | 115900 | 1839604620 | 5740 | 5740 | 5740 | 5740 | 2 |
| 457 | 20230613 | 115800 | 1839593140 | 5730 | 5740 | 5740 | 5730 | 1055 |
| 458 | 20230613 | 115700 | 1833537940 | 5740 | 5740 | 5740 | 5740 | 0 |
| 459 | 20230613 | 115600 | 1833537940 | 5740 | 5740 | 5740 | 5740 | 1 |
| 460 | 20230613 | 115500 | 1833532200 | 5730 | 5730 | 5730 | 5730 | 709 |
| 461 | 20230613 | 115400 | 1829469630 | 5730 | 5730 | 5730 | 5730 | 101 |
| 462 | 20230613 | 115300 | 1828890900 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 463 | 20230613 | 115200 | 1823170900 | 5720 | 5720 | 5720 | 5720 | 15 |
| 464 | 20230613 | 115100 | 1823085100 | 5720 | 5720 | 5720 | 5720 | 105 |
| 465 | 20230613 | 115000 | 1822484500 | 5720 | 5720 | 5720 | 5720 | 0 |
| 466 | 20230613 | 114900 | 1822484500 | 5720 | 5720 | 5720 | 5720 | 5 |
| 467 | 20230613 | 114800 | 1822455900 | 5720 | 5720 | 5720 | 5720 | 588 |
| 468 | 20230613 | 114700 | 1819092540 | 5730 | 5730 | 5730 | 5730 | 76 |
| 469 | 20230613 | 114600 | 1818657060 | 5730 | 5720 | 5730 | 5720 | 347 |
| 470 | 20230613 | 114500 | 1816672210 | 5720 | 5720 | 5720 | 5720 | 1263 |
| 471 | 20230613 | 114400 | 1809447850 | 5730 | 5730 | 5730 | 5730 | 10 |
| 472 | 20230613 | 114300 | 1809390550 | 5730 | 5720 | 5730 | 5720 | 411 |
| 473 | 20230613 | 114200 | 1807039620 | 5720 | 5720 | 5720 | 5720 | 379 |
| 474 | 20230613 | 114100 | 1804871740 | 5720 | 5730 | 5730 | 5720 | 7 |
| 475 | 20230613 | 114000 | 1804831690 | 5720 | 5720 | 5730 | 5720 | 34 |
| 476 | 20230613 | 113900 | 1804637180 | 5720 | 5720 | 5720 | 5720 | 504 |
| 477 | 20230613 | 113800 | 1801754300 | 5730 | 5730 | 5730 | 5730 | 10 |
| 478 | 20230613 | 113700 | 1801697000 | 5730 | 5730 | 5730 | 5730 | 0 |
| 479 | 20230613 | 113600 | 1801697000 | 5730 | 5730 | 5730 | 5730 | 60 |
| 480 | 20230613 | 113500 | 1801353200 | 5730 | 5730 | 5730 | 5730 | 1 |
| 481 | 20230613 | 113400 | 1801347470 | 5720 | 5730 | 5730 | 5720 | 7 |
| 482 | 20230613 | 113300 | 1801307420 | 5730 | 5730 | 5730 | 5730 | 22 |
| 483 | 20230613 | 113200 | 1801181360 | 5730 | 5730 | 5730 | 5730 | 529 |
| 484 | 20230613 | 113100 | 1798150190 | 5740 | 5730 | 5740 | 5730 | 40 |
| 485 | 20230613 | 113000 | 1797920980 | 5740 | 5740 | 5740 | 5740 | 0 |
| 486 | 20230613 | 112900 | 1797920980 | 5740 | 5740 | 5740 | 5740 | 0 |
| 487 | 20230613 | 112800 | 1797920980 | 5740 | 5730 | 5740 | 5730 | 1001 |
| 488 | 20230613 | 112700 | 1792185240 | 5730 | 5730 | 5730 | 5730 | 98 |
| 489 | 20230613 | 112600 | 1791623700 | 5730 | 5730 | 5730 | 5730 | 101 |
| 490 | 20230613 | 112500 | 1791044970 | 5730 | 5730 | 5730 | 5730 | 221 |
| 491 | 20230613 | 112400 | 1789778640 | 5740 | 5730 | 5740 | 5730 | 19 |
| 492 | 20230613 | 112300 | 1789669760 | 5730 | 5730 | 5730 | 5730 | 0 |
| 493 | 20230613 | 112200 | 1789669760 | 5730 | 5730 | 5730 | 5730 | 20 |
| 494 | 20230613 | 112100 | 1789555160 | 5740 | 5740 | 5740 | 5740 | 0 |
| 495 | 20230613 | 112000 | 1789555160 | 5740 | 5740 | 5740 | 5740 | 0 |
| 496 | 20230613 | 111900 | 1789555160 | 5740 | 5730 | 5740 | 5730 | 8125 |
| 497 | 20230613 | 111800 | 1742998900 | 5730 | 5730 | 5730 | 5730 | 37 |
| 498 | 20230613 | 111700 | 1742786890 | 5730 | 5730 | 5730 | 5730 | 168 |
| 499 | 20230613 | 111600 | 1741824250 | 5740 | 5740 | 5740 | 5740 | 50 |
| 500 | 20230613 | 111500 | 1741537250 | 5740 | 5730 | 5740 | 5730 | 734 |
| 501 | 20230613 | 111400 | 1737331320 | 5740 | 5730 | 5740 | 5730 | 59 |
| 502 | 20230613 | 111300 | 1736993160 | 5730 | 5730 | 5730 | 5730 | 0 |
| 503 | 20230613 | 111200 | 1736993160 | 5730 | 5730 | 5730 | 5730 | 987 |
| 504 | 20230613 | 111100 | 1731337650 | 5740 | 5740 | 5740 | 5740 | 38 |
| 505 | 20230613 | 111000 | 1731119530 | 5740 | 5740 | 5740 | 5740 | 0 |
| 506 | 20230613 | 110900 | 1731119530 | 5740 | 5740 | 5740 | 5740 | 5 |
| 507 | 20230613 | 110800 | 1731090830 | 5740 | 5740 | 5740 | 5740 | 50 |
| 508 | 20230613 | 110700 | 1730803830 | 5750 | 5750 | 5750 | 5740 | 1018 |
| 509 | 20230613 | 110600 | 1724960330 | 5750 | 5740 | 5750 | 5740 | 1481 |
| 510 | 20230613 | 110500 | 1716458890 | 5740 | 5740 | 5740 | 5740 | 0 |
| 511 | 20230613 | 110400 | 1716458890 | 5740 | 5740 | 5740 | 5740 | 1 |
| 512 | 20230613 | 110300 | 1716453150 | 5730 | 5730 | 5730 | 5730 | 413 |
| 513 | 20230613 | 110200 | 1714086660 | 5730 | 5730 | 5730 | 5730 | 1689 |
| 514 | 20230613 | 110100 | 1704408690 | 5730 | 5730 | 5730 | 5730 | 0 |
| 515 | 20230613 | 110000 | 1704408690 | 5730 | 5730 | 5730 | 5730 | 104 |
| 516 | 20230613 | 105900 | 1703812770 | 5730 | 5730 | 5730 | 5730 | 0 |
| 517 | 20230613 | 105800 | 1703812770 | 5730 | 5730 | 5730 | 5730 | 21 |
| 518 | 20230613 | 105700 | 1703692440 | 5730 | 5730 | 5730 | 5730 | 230 |
| 519 | 20230613 | 105600 | 1702374540 | 5720 | 5720 | 5720 | 5720 | 0 |
| 520 | 20230613 | 105500 | 1702374540 | 5720 | 5720 | 5720 | 5720 | 68 |
| 521 | 20230613 | 105400 | 1701985580 | 5730 | 5720 | 5730 | 5720 | 137 |
| 522 | 20230613 | 105300 | 1701201070 | 5730 | 5710 | 5730 | 5710 | 104 |
| 523 | 20230613 | 105200 | 1700606170 | 5720 | 5720 | 5720 | 5720 | 431 |
| 524 | 20230613 | 105100 | 1698140850 | 5720 | 5710 | 5720 | 5710 | 552 |
| 525 | 20230613 | 105000 | 1694983430 | 5710 | 5720 | 5720 | 5710 | 224 |
| 526 | 20230613 | 104900 | 1693704150 | 5720 | 5720 | 5720 | 5720 | 34 |
| 527 | 20230613 | 104800 | 1693509670 | 5720 | 5720 | 5720 | 5720 | 51 |
| 528 | 20230613 | 104700 | 1693217950 | 5720 | 5720 | 5720 | 5720 | 124 |
| 529 | 20230613 | 104600 | 1692508670 | 5720 | 5720 | 5720 | 5710 | 77 |
| 530 | 20230613 | 104500 | 1692068530 | 5720 | 5720 | 5720 | 5720 | 175 |
| 531 | 20230613 | 104400 | 1691067530 | 5720 | 5720 | 5720 | 5720 | 292 |
| 532 | 20230613 | 104300 | 1689397290 | 5720 | 5710 | 5720 | 5710 | 573 |
| 533 | 20230613 | 104200 | 1686124730 | 5710 | 5710 | 5710 | 5710 | 0 |
| 534 | 20230613 | 104100 | 1686124730 | 5710 | 5710 | 5710 | 5710 | 1000 |
| 535 | 20230613 | 104000 | 1680414730 | 5710 | 5710 | 5720 | 5710 | 891 |
| 536 | 20230613 | 103900 | 1675326210 | 5720 | 5720 | 5720 | 5720 | 317 |
| 537 | 20230613 | 103800 | 1673512970 | 5710 | 5710 | 5710 | 5710 | 0 |
| 538 | 20230613 | 103700 | 1673512970 | 5710 | 5710 | 5710 | 5710 | 1 |
| 539 | 20230613 | 103600 | 1673507260 | 5710 | 5710 | 5710 | 5710 | 125 |
| 540 | 20230613 | 103500 | 1672793510 | 5720 | 5720 | 5720 | 5720 | 3 |
| 541 | 20230613 | 103400 | 1672776350 | 5710 | 5710 | 5710 | 5710 | 101 |
| 542 | 20230613 | 103300 | 1672199640 | 5710 | 5710 | 5710 | 5710 | 594 |
| 543 | 20230613 | 103200 | 1668807900 | 5710 | 5720 | 5720 | 5710 | 41 |
| 544 | 20230613 | 103100 | 1668573680 | 5730 | 5720 | 5730 | 5720 | 471 |
| 545 | 20230613 | 103000 | 1665879030 | 5720 | 5720 | 5720 | 5720 | 1164 |
| 546 | 20230613 | 102900 | 1659220950 | 5730 | 5730 | 5730 | 5710 | 666 |
| 547 | 20230613 | 102800 | 1655414770 | 5730 | 5720 | 5730 | 5710 | 501 |
| 548 | 20230613 | 102700 | 1652553940 | 5710 | 5710 | 5710 | 5710 | 0 |
| 549 | 20230613 | 102600 | 1652553940 | 5710 | 5710 | 5710 | 5710 | 0 |
| 550 | 20230613 | 102500 | 1652553940 | 5710 | 5710 | 5710 | 5710 | 90 |
| 551 | 20230613 | 102400 | 1652040040 | 5710 | 5710 | 5710 | 5710 | 203 |
| 552 | 20230613 | 102300 | 1650880910 | 5710 | 5710 | 5710 | 5700 | 493 |
| 553 | 20230613 | 102200 | 1648069140 | 5710 | 5710 | 5710 | 5700 | 264 |
| 554 | 20230613 | 102100 | 1646561910 | 5710 | 5710 | 5710 | 5710 | 2069 |
| 555 | 20230613 | 102000 | 1634747920 | 5730 | 5730 | 5730 | 5730 | 147 |
| 556 | 20230613 | 101900 | 1633905610 | 5730 | 5710 | 5730 | 5710 | 278 |
| 557 | 20230613 | 101800 | 1632318000 | 5720 | 5720 | 5720 | 5720 | 26 |
| 558 | 20230613 | 101700 | 1632169280 | 5720 | 5720 | 5720 | 5720 | 1299 |
| 559 | 20230613 | 101600 | 1624739000 | 5720 | 5720 | 5720 | 5720 | 201 |
| 560 | 20230613 | 101500 | 1623589280 | 5710 | 5720 | 5720 | 5710 | 12 |
| 561 | 20230613 | 101400 | 1623520750 | 5710 | 5710 | 5710 | 5700 | 3787 |
| 562 | 20230613 | 101300 | 1601906360 | 5710 | 5720 | 5720 | 5710 | 580 |
| 563 | 20230613 | 101200 | 1598594500 | 5720 | 5720 | 5720 | 5720 | 220 |
| 564 | 20230613 | 101100 | 1597336100 | 5720 | 5720 | 5720 | 5720 | 975 |
| 565 | 20230613 | 101000 | 1591759100 | 5720 | 5720 | 5720 | 5720 | 22 |
| 566 | 20230613 | 100900 | 1591633260 | 5710 | 5710 | 5720 | 5710 | 1766 |
| 567 | 20230613 | 100800 | 1581548100 | 5710 | 5720 | 5730 | 5710 | 10497 |
| 568 | 20230613 | 100700 | 1521582500 | 5720 | 5730 | 5730 | 5720 | 3526 |
| 569 | 20230613 | 100600 | 1501413510 | 5730 | 5730 | 5730 | 5720 | 2700 |
| 570 | 20230613 | 100500 | 1485945100 | 5730 | 5740 | 5740 | 5730 | 3336 |
| 571 | 20230613 | 100400 | 1466828820 | 5740 | 5740 | 5740 | 5740 | 2726 |
| 572 | 20230613 | 100300 | 1451181580 | 5740 | 5750 | 5750 | 5740 | 622 |
| 573 | 20230613 | 100200 | 1447609080 | 5750 | 5750 | 5750 | 5750 | 45 |
| 574 | 20230613 | 100100 | 1447350330 | 5750 | 5750 | 5750 | 5750 | 1983 |
| 575 | 20230613 | 100000 | 1435948080 | 5750 | 5750 | 5750 | 5750 | 2533 |
| 576 | 20230613 | 095900 | 1421383330 | 5750 | 5770 | 5770 | 5750 | 2351 |
| 577 | 20230613 | 095800 | 1407840000 | 5780 | 5770 | 5790 | 5770 | 1252 |
| 578 | 20230613 | 095700 | 1400605260 | 5790 | 5750 | 5790 | 5750 | 23697 |
| 579 | 20230613 | 095600 | 1264324070 | 5750 | 5740 | 5750 | 5740 | 572 |
| 580 | 20230613 | 095500 | 1261035180 | 5750 | 5750 | 5750 | 5740 | 2478 |
| 581 | 20230613 | 095400 | 1246803560 | 5740 | 5770 | 5790 | 5730 | 13967 |
| 582 | 20230613 | 095300 | 1166433930 | 5790 | 5790 | 5790 | 5770 | 2028 |
| 583 | 20230613 | 095200 | 1154702180 | 5790 | 5790 | 5800 | 5780 | 3118 |
| 584 | 20230613 | 095100 | 1136662070 | 5800 | 5800 | 5800 | 5790 | 7089 |
| 585 | 20230613 | 095000 | 1095601570 | 5790 | 5800 | 5800 | 5790 | 1767 |
| 586 | 20230613 | 094900 | 1085355610 | 5790 | 5800 | 5800 | 5790 | 5780 |
| 587 | 20230613 | 094800 | 1051874850 | 5790 | 5810 | 5820 | 5790 | 18166 |
| 588 | 20230613 | 094700 | 946442060 | 5820 | 5810 | 5820 | 5800 | 4115 |
| 589 | 20230613 | 094600 | 922520950 | 5800 | 5830 | 5830 | 5800 | 17142 |
| 590 | 20230613 | 094500 | 822794490 | 5820 | 5810 | 5830 | 5810 | 10404 |
| 591 | 20230613 | 094400 | 762213060 | 5820 | 5800 | 5820 | 5790 | 12346 |
| 592 | 20230613 | 094300 | 690483640 | 5790 | 5790 | 5800 | 5770 | 9911 |
| 593 | 20230613 | 094200 | 633088740 | 5790 | 5780 | 5790 | 5750 | 11065 |
| 594 | 20230613 | 094100 | 569196860 | 5770 | 5790 | 5800 | 5770 | 12453 |
| 595 | 20230613 | 094000 | 497147020 | 5790 | 5790 | 5800 | 5760 | 23827 |
| 596 | 20230613 | 093900 | 359030420 | 5790 | 5750 | 5790 | 5740 | 12310 |
| 597 | 20230613 | 093800 | 288019560 | 5740 | 5730 | 5750 | 5730 | 559 |
| 598 | 20230613 | 093700 | 284811840 | 5730 | 5740 | 5740 | 5730 | 802 |
| 599 | 20230613 | 093600 | 280213180 | 5750 | 5740 | 5750 | 5740 | 904 |
| 600 | 20230613 | 093500 | 275019210 | 5740 | 5740 | 5740 | 5740 | 947 |
| 601 | 20230613 | 093400 | 269583430 | 5740 | 5740 | 5740 | 5740 | 7 |
| 602 | 20230613 | 093300 | 269543250 | 5740 | 5740 | 5740 | 5740 | 25 |
| 603 | 20230613 | 093200 | 269399750 | 5750 | 5740 | 5750 | 5740 | 680 |
| 604 | 20230613 | 093100 | 265495920 | 5740 | 5730 | 5740 | 5730 | 2120 |
| 605 | 20230613 | 093000 | 253328350 | 5720 | 5720 | 5720 | 5720 | 66 |
| 606 | 20230613 | 092900 | 252950830 | 5720 | 5720 | 5720 | 5720 | 600 |
| 607 | 20230613 | 092800 | 249518830 | 5720 | 5720 | 5720 | 5720 | 2106 |
| 608 | 20230613 | 092700 | 237472510 | 5720 | 5720 | 5720 | 5720 | 10 |
| 609 | 20230613 | 092600 | 237415310 | 5720 | 5740 | 5740 | 5720 | 5109 |
| 610 | 20230613 | 092500 | 208122830 | 5740 | 5740 | 5740 | 5740 | 472 |
| 611 | 20230613 | 092400 | 205413550 | 5750 | 5740 | 5750 | 5740 | 604 |
| 612 | 20230613 | 092300 | 201940750 | 5740 | 5750 | 5750 | 5740 | 2456 |
| 613 | 20230613 | 092200 | 187818760 | 5750 | 5760 | 5760 | 5750 | 2042 |
| 614 | 20230613 | 092100 | 176076760 | 5750 | 5740 | 5750 | 5730 | 2805 |
| 615 | 20230613 | 092000 | 159964350 | 5730 | 5730 | 5730 | 5730 | 104 |
| 616 | 20230613 | 091900 | 159368430 | 5710 | 5710 | 5710 | 5710 | 0 |
| 617 | 20230613 | 091800 | 159368430 | 5710 | 5730 | 5730 | 5710 | 626 |
| 618 | 20230613 | 091700 | 155792150 | 5720 | 5730 | 5730 | 5710 | 757 |
| 619 | 20230613 | 091600 | 151465710 | 5720 | 5720 | 5730 | 5720 | 2070 |
| 620 | 20230613 | 091500 | 139615230 | 5730 | 5730 | 5730 | 5710 | 115 |
| 621 | 20230613 | 091400 | 138958280 | 5710 | 5710 | 5730 | 5710 | 383 |
| 622 | 20230613 | 091300 | 136771150 | 5710 | 5740 | 5740 | 5710 | 4999 |
| 623 | 20230613 | 091200 | 108161830 | 5740 | 5750 | 5750 | 5740 | 715 |
| 624 | 20230613 | 091100 | 104051100 | 5750 | 5740 | 5750 | 5740 | 1499 |
| 625 | 20230613 | 091000 | 95437680 | 5730 | 5730 | 5730 | 5730 | 22 |
| 626 | 20230613 | 090900 | 95311620 | 5730 | 5740 | 5740 | 5730 | 2 |
| 627 | 20230613 | 090800 | 95300150 | 5730 | 5740 | 5740 | 5730 | 597 |
| 628 | 20230613 | 090700 | 91876750 | 5750 | 5750 | 5750 | 5730 | 1141 |
| 629 | 20230613 | 090600 | 85324800 | 5740 | 5730 | 5750 | 5730 | 307 |
| 630 | 20230613 | 090500 | 83562290 | 5740 | 5730 | 5750 | 5730 | 2508 |
| 631 | 20230613 | 090400 | 69171620 | 5720 | 5730 | 5730 | 5720 | 735 |
| 632 | 20230613 | 090300 | 64967230 | 5740 | 5740 | 5740 | 5710 | 490 |
| 633 | 20230613 | 090200 | 62157750 | 5740 | 5730 | 5740 | 5730 | 1540 |
| 634 | 20230613 | 090100 | 53321030 | 5730 | 5720 | 5730 | 5690 | 2653 |
| 635 | 20230613 | 090000 | 38196020 | 5710 | 5700 | 5710 | 5690 | 6708 |