31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 192700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 9568 |
| 3 | 20230615 | 192600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 4 | 20230615 | 192500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 5 | 20230615 | 192400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 6 | 20230615 | 192300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 7 | 20230615 | 192200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 8 | 20230615 | 192100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 9 | 20230615 | 192000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 10 | 20230615 | 191900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 11 | 20230615 | 191800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 12 | 20230615 | 191700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 13 | 20230615 | 191600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 14 | 20230615 | 191500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 15 | 20230615 | 191400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 16 | 20230615 | 191300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 17 | 20230615 | 191200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 18 | 20230615 | 191100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 19 | 20230615 | 191000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 20 | 20230615 | 190900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 21 | 20230615 | 190800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 22 | 20230615 | 190700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 23 | 20230615 | 190600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 24 | 20230615 | 190500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 25 | 20230615 | 190400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 26 | 20230615 | 190300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 27 | 20230615 | 190200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 28 | 20230615 | 190100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 29 | 20230615 | 190000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 30 | 20230615 | 185900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 31 | 20230615 | 185800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 32 | 20230615 | 185700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 9568 |
| 33 | 20230615 | 185600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 34 | 20230615 | 185500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 35 | 20230615 | 185400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 36 | 20230615 | 185300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 37 | 20230615 | 185200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 38 | 20230615 | 185100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 39 | 20230615 | 185000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 40 | 20230615 | 184900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 41 | 20230615 | 184800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 42 | 20230615 | 184700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 43 | 20230615 | 184600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 44 | 20230615 | 184500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 45 | 20230615 | 184400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 46 | 20230615 | 184300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 47 | 20230615 | 184200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 48 | 20230615 | 184100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 49 | 20230615 | 184000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 50 | 20230615 | 183900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 51 | 20230615 | 183800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 52 | 20230615 | 183700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 53 | 20230615 | 183600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 54 | 20230615 | 183500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 55 | 20230615 | 183400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 56 | 20230615 | 183300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 57 | 20230615 | 183200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 58 | 20230615 | 183100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 59 | 20230615 | 183000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 60 | 20230615 | 182900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 61 | 20230615 | 182800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 62 | 20230615 | 182700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 9568 |
| 63 | 20230615 | 182600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 64 | 20230615 | 182500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 65 | 20230615 | 182400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 66 | 20230615 | 182300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 67 | 20230615 | 182200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 68 | 20230615 | 182100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 69 | 20230615 | 182000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 70 | 20230615 | 181900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 71 | 20230615 | 181800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 72 | 20230615 | 181700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 73 | 20230615 | 181600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 74 | 20230615 | 181500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 75 | 20230615 | 181400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 76 | 20230615 | 181300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 77 | 20230615 | 181200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 78 | 20230615 | 181100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 79 | 20230615 | 181000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 80 | 20230615 | 180900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 81 | 20230615 | 180800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 82 | 20230615 | 180700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 83 | 20230615 | 180600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 84 | 20230615 | 180500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 85 | 20230615 | 180400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 86 | 20230615 | 180300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 87 | 20230615 | 180200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 88 | 20230615 | 180100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 89 | 20230615 | 180000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 90 | 20230615 | 175900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 91 | 20230615 | 175800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 92 | 20230615 | 175700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 9568 |
| 93 | 20230615 | 175600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 94 | 20230615 | 175500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 95 | 20230615 | 175400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 96 | 20230615 | 175300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 97 | 20230615 | 175200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 98 | 20230615 | 175100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 99 | 20230615 | 175000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 100 | 20230615 | 174900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 101 | 20230615 | 174800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 102 | 20230615 | 174700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 103 | 20230615 | 174600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 104 | 20230615 | 174500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 105 | 20230615 | 174400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 106 | 20230615 | 174300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 107 | 20230615 | 174200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 108 | 20230615 | 174100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 109 | 20230615 | 174000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 110 | 20230615 | 173900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 111 | 20230615 | 173800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 112 | 20230615 | 173700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 113 | 20230615 | 173600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 114 | 20230615 | 173500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 115 | 20230615 | 173400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 116 | 20230615 | 173300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 117 | 20230615 | 173200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 118 | 20230615 | 173100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 119 | 20230615 | 173000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 120 | 20230615 | 172900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 121 | 20230615 | 172800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 122 | 20230615 | 172700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 9568 |
| 123 | 20230615 | 172600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 124 | 20230615 | 172500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 125 | 20230615 | 172400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 126 | 20230615 | 172300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 127 | 20230615 | 172200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 128 | 20230615 | 172100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 129 | 20230615 | 172000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 130 | 20230615 | 171900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 131 | 20230615 | 171800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 132 | 20230615 | 171700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 133 | 20230615 | 171600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 134 | 20230615 | 171500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 135 | 20230615 | 171400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 136 | 20230615 | 171300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 137 | 20230615 | 171200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 138 | 20230615 | 171100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 139 | 20230615 | 171000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 140 | 20230615 | 170900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 141 | 20230615 | 170800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 142 | 20230615 | 170700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 143 | 20230615 | 170600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 144 | 20230615 | 170500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 145 | 20230615 | 170400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 146 | 20230615 | 170300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 147 | 20230615 | 170200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 148 | 20230615 | 170100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 149 | 20230615 | 170000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 150 | 20230615 | 165900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 151 | 20230615 | 165800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 152 | 20230615 | 165700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 9568 |
| 153 | 20230615 | 165600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 154 | 20230615 | 165500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 155 | 20230615 | 165400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 156 | 20230615 | 165300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 157 | 20230615 | 165200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 158 | 20230615 | 165100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 159 | 20230615 | 165000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 160 | 20230615 | 164900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 161 | 20230615 | 164800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 162 | 20230615 | 164700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 163 | 20230615 | 164600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 164 | 20230615 | 164500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 165 | 20230615 | 164400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 166 | 20230615 | 164300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 167 | 20230615 | 164200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 168 | 20230615 | 164100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 169 | 20230615 | 164000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 170 | 20230615 | 163900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 171 | 20230615 | 163800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 172 | 20230615 | 163700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 173 | 20230615 | 163600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 174 | 20230615 | 163500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 175 | 20230615 | 163400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 176 | 20230615 | 163300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 177 | 20230615 | 163200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 178 | 20230615 | 163100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 179 | 20230615 | 163000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 180 | 20230615 | 162900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 181 | 20230615 | 162800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 182 | 20230615 | 162700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 9568 |
| 183 | 20230615 | 162600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 184 | 20230615 | 162500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 185 | 20230615 | 162400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 186 | 20230615 | 162300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 187 | 20230615 | 162200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 188 | 20230615 | 162100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 189 | 20230615 | 162000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 190 | 20230615 | 161900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 191 | 20230615 | 161800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 192 | 20230615 | 161700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 193 | 20230615 | 161600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 194 | 20230615 | 161500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 195 | 20230615 | 161400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 196 | 20230615 | 161300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 197 | 20230615 | 161200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 198 | 20230615 | 161100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 199 | 20230615 | 161000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 200 | 20230615 | 160900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 201 | 20230615 | 160800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 202 | 20230615 | 160700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 203 | 20230615 | 160600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 204 | 20230615 | 160500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 205 | 20230615 | 160400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 206 | 20230615 | 160300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 207 | 20230615 | 160200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 208 | 20230615 | 160100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 209 | 20230615 | 160000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 210 | 20230615 | 155900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 211 | 20230615 | 155800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 212 | 20230615 | 155700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 9568 |
| 213 | 20230615 | 155600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 214 | 20230615 | 155500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 215 | 20230615 | 155400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 216 | 20230615 | 155300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 217 | 20230615 | 155200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 218 | 20230615 | 155100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 219 | 20230615 | 155000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 220 | 20230615 | 154900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 221 | 20230615 | 154800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 222 | 20230615 | 154700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 223 | 20230615 | 154600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 224 | 20230615 | 154500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 225 | 20230615 | 154400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 226 | 20230615 | 154300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 227 | 20230615 | 154200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 228 | 20230615 | 154100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 229 | 20230615 | 154000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 230 | 20230615 | 153900 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 231 | 20230615 | 153800 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 232 | 20230615 | 153700 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 233 | 20230615 | 153600 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 234 | 20230615 | 153500 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 235 | 20230615 | 153400 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 236 | 20230615 | 153300 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 237 | 20230615 | 153200 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 238 | 20230615 | 153100 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 0 |
| 239 | 20230615 | 153000 | 1209294200 | 3050 | 3050 | 3050 | 3050 | 9568 |
| 240 | 20230615 | 152900 | 1180111800 | 3055 | 3055 | 3055 | 3055 | 0 |
| 241 | 20230615 | 152800 | 1180111800 | 3055 | 3055 | 3055 | 3055 | 0 |
| 242 | 20230615 | 152700 | 1180111800 | 3055 | 3055 | 3055 | 3055 | 0 |
| 243 | 20230615 | 152600 | 1180111800 | 3055 | 3055 | 3055 | 3055 | 0 |
| 244 | 20230615 | 152500 | 1180111800 | 3055 | 3055 | 3055 | 3055 | 0 |
| 245 | 20230615 | 152400 | 1180111800 | 3055 | 3055 | 3055 | 3055 | 0 |
| 246 | 20230615 | 152300 | 1180111800 | 3055 | 3055 | 3055 | 3055 | 0 |
| 247 | 20230615 | 152200 | 1180111800 | 3055 | 3055 | 3055 | 3055 | 0 |
| 248 | 20230615 | 152100 | 1180111800 | 3055 | 3055 | 3055 | 3055 | 0 |
| 249 | 20230615 | 152000 | 1180111800 | 3055 | 3055 | 3055 | 3055 | 0 |
| 250 | 20230615 | 151900 | 1180111800 | 3055 | 3050 | 3060 | 3045 | 949 |
| 251 | 20230615 | 151800 | 1177217605 | 3045 | 3050 | 3050 | 3045 | 813 |
| 252 | 20230615 | 151700 | 1174741945 | 3050 | 3050 | 3050 | 3045 | 69 |
| 253 | 20230615 | 151600 | 1174531790 | 3045 | 3055 | 3055 | 3045 | 712 |
| 254 | 20230615 | 151500 | 1172363730 | 3045 | 3055 | 3055 | 3045 | 88 |
| 255 | 20230615 | 151400 | 1172095405 | 3055 | 3045 | 3055 | 3045 | 694 |
| 256 | 20230615 | 151300 | 1169981135 | 3060 | 3060 | 3060 | 3040 | 9 |
| 257 | 20230615 | 151200 | 1169953635 | 3060 | 3040 | 3060 | 3035 | 2724 |
| 258 | 20230615 | 151100 | 1161655320 | 3040 | 3045 | 3060 | 3040 | 4296 |
| 259 | 20230615 | 151000 | 1148587460 | 3040 | 3055 | 3055 | 3040 | 5979 |
| 260 | 20230615 | 150900 | 1130363085 | 3060 | 3060 | 3060 | 3060 | 192 |
| 261 | 20230615 | 150800 | 1129775565 | 3070 | 3060 | 3070 | 3060 | 1130 |
| 262 | 20230615 | 150700 | 1126311655 | 3070 | 3055 | 3070 | 3055 | 7462 |
| 263 | 20230615 | 150600 | 1103506175 | 3060 | 3065 | 3065 | 3060 | 62 |
| 264 | 20230615 | 150500 | 1103316430 | 3065 | 3060 | 3065 | 3060 | 3151 |
| 265 | 20230615 | 150400 | 1093666320 | 3060 | 3060 | 3060 | 3060 | 292 |
| 266 | 20230615 | 150300 | 1092772800 | 3060 | 3065 | 3065 | 3060 | 11 |
| 267 | 20230615 | 150200 | 1092739090 | 3065 | 3060 | 3065 | 3060 | 70 |
| 268 | 20230615 | 150100 | 1092524790 | 3060 | 3065 | 3065 | 3060 | 114 |
| 269 | 20230615 | 150000 | 1092175880 | 3065 | 3065 | 3065 | 3065 | 12 |
| 270 | 20230615 | 145900 | 1092139100 | 3065 | 3065 | 3065 | 3065 | 0 |
| 271 | 20230615 | 145800 | 1092139100 | 3065 | 3060 | 3065 | 3060 | 498 |
| 272 | 20230615 | 145700 | 1090615190 | 3065 | 3065 | 3065 | 3065 | 10 |
| 273 | 20230615 | 145600 | 1090584540 | 3065 | 3070 | 3070 | 3060 | 1030 |
| 274 | 20230615 | 145500 | 1087426390 | 3070 | 3070 | 3070 | 3070 | 8 |
| 275 | 20230615 | 145400 | 1087401830 | 3060 | 3065 | 3065 | 3060 | 54 |
| 276 | 20230615 | 145300 | 1087236495 | 3065 | 3065 | 3065 | 3065 | 0 |
| 277 | 20230615 | 145200 | 1087236495 | 3065 | 3060 | 3065 | 3060 | 84 |
| 278 | 20230615 | 145100 | 1086979055 | 3065 | 3060 | 3070 | 3060 | 183 |
| 279 | 20230615 | 145000 | 1086418655 | 3060 | 3060 | 3060 | 3060 | 350 |
| 280 | 20230615 | 144900 | 1085347655 | 3060 | 3060 | 3060 | 3060 | 790 |
| 281 | 20230615 | 144800 | 1082930255 | 3060 | 3060 | 3060 | 3060 | 1 |
| 282 | 20230615 | 144700 | 1082927195 | 3060 | 3060 | 3060 | 3060 | 0 |
| 283 | 20230615 | 144600 | 1082927195 | 3060 | 3060 | 3060 | 3060 | 15 |
| 284 | 20230615 | 144500 | 1082881295 | 3060 | 3070 | 3070 | 3060 | 610 |
| 285 | 20230615 | 144400 | 1081008605 | 3070 | 3055 | 3070 | 3055 | 488 |
| 286 | 20230615 | 144300 | 1079514555 | 3055 | 3060 | 3060 | 3055 | 3836 |
| 287 | 20230615 | 144200 | 1067786690 | 3060 | 3060 | 3060 | 3060 | 1 |
| 288 | 20230615 | 144100 | 1067783630 | 3060 | 3070 | 3070 | 3060 | 8 |
| 289 | 20230615 | 144000 | 1067759120 | 3060 | 3065 | 3065 | 3060 | 909 |
| 290 | 20230615 | 143900 | 1064976155 | 3065 | 3065 | 3065 | 3065 | 222 |
| 291 | 20230615 | 143800 | 1064295725 | 3065 | 3065 | 3065 | 3065 | 0 |
| 292 | 20230615 | 143700 | 1064295725 | 3065 | 3070 | 3070 | 3065 | 203 |
| 293 | 20230615 | 143600 | 1063672530 | 3085 | 3085 | 3085 | 3085 | 0 |
| 294 | 20230615 | 143500 | 1063672530 | 3085 | 3085 | 3085 | 3085 | 0 |
| 295 | 20230615 | 143400 | 1063672530 | 3085 | 3085 | 3085 | 3085 | 1 |
| 296 | 20230615 | 143300 | 1063669445 | 3060 | 3060 | 3060 | 3060 | 15 |
| 297 | 20230615 | 143200 | 1063623545 | 3080 | 3080 | 3080 | 3080 | 300 |
| 298 | 20230615 | 143100 | 1062699545 | 3080 | 3075 | 3080 | 3075 | 3307 |
| 299 | 20230615 | 143000 | 1052517830 | 3075 | 3060 | 3075 | 3060 | 1910 |
| 300 | 20230615 | 142900 | 1046653310 | 3060 | 3055 | 3060 | 3055 | 25 |
| 301 | 20230615 | 142800 | 1046576885 | 3055 | 3060 | 3060 | 3055 | 305 |
| 302 | 20230615 | 142700 | 1045645060 | 3060 | 3060 | 3060 | 3060 | 514 |
| 303 | 20230615 | 142600 | 1044072220 | 3065 | 3060 | 3065 | 3060 | 1200 |
| 304 | 20230615 | 142500 | 1040398960 | 3060 | 3055 | 3060 | 3055 | 798 |
| 305 | 20230615 | 142400 | 1037958520 | 3060 | 3060 | 3060 | 3060 | 10 |
| 306 | 20230615 | 142300 | 1037927920 | 3060 | 3060 | 3065 | 3060 | 63 |
| 307 | 20230615 | 142200 | 1037735090 | 3060 | 3060 | 3060 | 3060 | 0 |
| 308 | 20230615 | 142100 | 1037735090 | 3060 | 3065 | 3065 | 3060 | 7 |
| 309 | 20230615 | 142000 | 1037713645 | 3065 | 3065 | 3065 | 3065 | 50 |
| 310 | 20230615 | 141900 | 1037560395 | 3065 | 3065 | 3065 | 3065 | 1 |
| 311 | 20230615 | 141800 | 1037557330 | 3065 | 3050 | 3065 | 3050 | 502 |
| 312 | 20230615 | 141700 | 1036026200 | 3045 | 3060 | 3060 | 3045 | 4000 |
| 313 | 20230615 | 141600 | 1023819385 | 3070 | 3070 | 3070 | 3070 | 0 |
| 314 | 20230615 | 141500 | 1023819385 | 3070 | 3065 | 3070 | 3065 | 1001 |
| 315 | 20230615 | 141400 | 1020746340 | 3070 | 3070 | 3070 | 3070 | 0 |
| 316 | 20230615 | 141300 | 1020746340 | 3070 | 3070 | 3070 | 3070 | 210 |
| 317 | 20230615 | 141200 | 1020101640 | 3070 | 3070 | 3070 | 3070 | 2 |
| 318 | 20230615 | 141100 | 1020095500 | 3070 | 3060 | 3070 | 3060 | 2727 |
| 319 | 20230615 | 141000 | 1011725710 | 3060 | 3060 | 3060 | 3060 | 4 |
| 320 | 20230615 | 140900 | 1011713470 | 3060 | 3055 | 3060 | 3055 | 63 |
| 321 | 20230615 | 140800 | 1011520990 | 3060 | 3065 | 3065 | 3060 | 30 |
| 322 | 20230615 | 140700 | 1011429140 | 3065 | 3055 | 3065 | 3055 | 443 |
| 323 | 20230615 | 140600 | 1010075765 | 3055 | 3060 | 3060 | 3055 | 693 |
| 324 | 20230615 | 140500 | 1007955485 | 3060 | 3060 | 3060 | 3060 | 169 |
| 325 | 20230615 | 140400 | 1007438345 | 3060 | 3060 | 3060 | 3060 | 0 |
| 326 | 20230615 | 140300 | 1007438345 | 3060 | 3060 | 3060 | 3060 | 0 |
| 327 | 20230615 | 140200 | 1007438345 | 3060 | 3070 | 3070 | 3060 | 954 |
| 328 | 20230615 | 140100 | 1004519025 | 3070 | 3070 | 3070 | 3070 | 530 |
| 329 | 20230615 | 140000 | 1002891925 | 3070 | 3070 | 3070 | 3070 | 0 |
| 330 | 20230615 | 135900 | 1002891925 | 3070 | 3070 | 3070 | 3070 | 0 |
| 331 | 20230615 | 135800 | 1002891925 | 3070 | 3065 | 3070 | 3065 | 300 |
| 332 | 20230615 | 135700 | 1001970930 | 3070 | 3065 | 3070 | 3065 | 36 |
| 333 | 20230615 | 135600 | 1001860415 | 3070 | 3070 | 3070 | 3070 | 1 |
| 334 | 20230615 | 135500 | 1001857345 | 3075 | 3075 | 3075 | 3075 | 0 |
| 335 | 20230615 | 135400 | 1001857345 | 3075 | 3070 | 3075 | 3070 | 301 |
| 336 | 20230615 | 135300 | 1000933270 | 3060 | 3060 | 3060 | 3060 | 0 |
| 337 | 20230615 | 135200 | 1000933270 | 3060 | 3060 | 3060 | 3060 | 330 |
| 338 | 20230615 | 135100 | 999923470 | 3060 | 3060 | 3060 | 3060 | 6364 |
| 339 | 20230615 | 135000 | 980449630 | 3060 | 3060 | 3060 | 3060 | 2 |
| 340 | 20230615 | 134900 | 980443510 | 3060 | 3060 | 3060 | 3060 | 101 |
| 341 | 20230615 | 134800 | 980134450 | 3060 | 3060 | 3060 | 3060 | 14 |
| 342 | 20230615 | 134700 | 980091610 | 3060 | 3060 | 3060 | 3060 | 433 |
| 343 | 20230615 | 134600 | 978766630 | 3060 | 3060 | 3060 | 3060 | 20 |
| 344 | 20230615 | 134500 | 978705430 | 3055 | 3060 | 3060 | 3055 | 565 |
| 345 | 20230615 | 134400 | 976977780 | 3060 | 3060 | 3060 | 3060 | 4407 |
| 346 | 20230615 | 134300 | 963492360 | 3060 | 3060 | 3060 | 3060 | 0 |
| 347 | 20230615 | 134200 | 963492360 | 3060 | 3060 | 3060 | 3060 | 1298 |
| 348 | 20230615 | 134100 | 959520480 | 3060 | 3060 | 3060 | 3060 | 0 |
| 349 | 20230615 | 134000 | 959520480 | 3060 | 3060 | 3060 | 3060 | 91 |
| 350 | 20230615 | 133900 | 959242020 | 3055 | 3055 | 3055 | 3055 | 0 |
| 351 | 20230615 | 133800 | 959242020 | 3055 | 3055 | 3055 | 3050 | 4214 |
| 352 | 20230615 | 133700 | 946371640 | 3060 | 3060 | 3060 | 3060 | 0 |
| 353 | 20230615 | 133600 | 946371640 | 3060 | 3060 | 3060 | 3060 | 2 |
| 354 | 20230615 | 133500 | 946365520 | 3060 | 3060 | 3060 | 3060 | 40 |
| 355 | 20230615 | 133400 | 946243120 | 3060 | 3060 | 3060 | 3060 | 1687 |
| 356 | 20230615 | 133300 | 941080900 | 3070 | 3060 | 3070 | 3060 | 759 |
| 357 | 20230615 | 133200 | 938758325 | 3065 | 3070 | 3070 | 3065 | 8 |
| 358 | 20230615 | 133100 | 938733790 | 3070 | 3070 | 3070 | 3070 | 180 |
| 359 | 20230615 | 133000 | 938181190 | 3070 | 3070 | 3070 | 3070 | 58 |
| 360 | 20230615 | 132900 | 938003130 | 3070 | 3070 | 3070 | 3070 | 2 |
| 361 | 20230615 | 132800 | 937996990 | 3070 | 3070 | 3070 | 3070 | 1008 |
| 362 | 20230615 | 132700 | 934902430 | 3065 | 3070 | 3070 | 3065 | 3158 |
| 363 | 20230615 | 132600 | 925222700 | 3070 | 3070 | 3070 | 3070 | 3155 |
| 364 | 20230615 | 132500 | 915536850 | 3070 | 3075 | 3075 | 3070 | 11 |
| 365 | 20230615 | 132400 | 915503030 | 3075 | 3075 | 3075 | 3075 | 100 |
| 366 | 20230615 | 132300 | 915195530 | 3075 | 3075 | 3075 | 3075 | 10 |
| 367 | 20230615 | 132200 | 915164780 | 3075 | 3075 | 3075 | 3075 | 19 |
| 368 | 20230615 | 132100 | 915106355 | 3070 | 3070 | 3070 | 3070 | 309 |
| 369 | 20230615 | 132000 | 914157725 | 3070 | 3070 | 3070 | 3070 | 9 |
| 370 | 20230615 | 131900 | 914130095 | 3075 | 3075 | 3075 | 3075 | 524 |
| 371 | 20230615 | 131800 | 912518795 | 3075 | 3075 | 3075 | 3075 | 59 |
| 372 | 20230615 | 131700 | 912337370 | 3075 | 3075 | 3075 | 3075 | 0 |
| 373 | 20230615 | 131600 | 912337370 | 3075 | 3075 | 3075 | 3075 | 1 |
| 374 | 20230615 | 131500 | 912334295 | 3075 | 3080 | 3080 | 3075 | 13 |
| 375 | 20230615 | 131400 | 912294265 | 3075 | 3075 | 3075 | 3075 | 12 |
| 376 | 20230615 | 131300 | 912257365 | 3080 | 3080 | 3080 | 3080 | 1 |
| 377 | 20230615 | 131200 | 912254285 | 3070 | 3070 | 3070 | 3070 | 0 |
| 378 | 20230615 | 131100 | 912254285 | 3070 | 3070 | 3070 | 3070 | 532 |
| 379 | 20230615 | 131000 | 910621045 | 3070 | 3070 | 3075 | 3070 | 2126 |
| 380 | 20230615 | 130900 | 904094175 | 3070 | 3080 | 3080 | 3070 | 459 |
| 381 | 20230615 | 130800 | 902684125 | 3080 | 3075 | 3080 | 3075 | 196 |
| 382 | 20230615 | 130700 | 902081365 | 3075 | 3070 | 3075 | 3070 | 56 |
| 383 | 20230615 | 130600 | 901909245 | 3070 | 3075 | 3075 | 3070 | 261 |
| 384 | 20230615 | 130500 | 901106830 | 3075 | 3075 | 3075 | 3075 | 201 |
| 385 | 20230615 | 130400 | 900488755 | 3075 | 3070 | 3075 | 3070 | 372 |
| 386 | 20230615 | 130300 | 899346710 | 3070 | 3070 | 3070 | 3070 | 391 |
| 387 | 20230615 | 130200 | 898146340 | 3070 | 3070 | 3070 | 3070 | 0 |
| 388 | 20230615 | 130100 | 898146340 | 3070 | 3070 | 3070 | 3070 | 0 |
| 389 | 20230615 | 130000 | 898146340 | 3070 | 3070 | 3070 | 3070 | 100 |
| 390 | 20230615 | 125900 | 897839340 | 3070 | 3070 | 3070 | 3070 | 0 |
| 391 | 20230615 | 125800 | 897839340 | 3070 | 3070 | 3070 | 3070 | 0 |
| 392 | 20230615 | 125700 | 897839340 | 3070 | 3070 | 3070 | 3070 | 369 |
| 393 | 20230615 | 125600 | 896706510 | 3070 | 3065 | 3070 | 3065 | 611 |
| 394 | 20230615 | 125500 | 894830750 | 3065 | 3065 | 3065 | 3065 | 240 |
| 395 | 20230615 | 125400 | 894095150 | 3065 | 3065 | 3065 | 3065 | 59 |
| 396 | 20230615 | 125300 | 893914315 | 3065 | 3065 | 3065 | 3065 | 1250 |
| 397 | 20230615 | 125200 | 890083065 | 3065 | 3065 | 3065 | 3065 | 235 |
| 398 | 20230615 | 125100 | 889362790 | 3065 | 3070 | 3070 | 3065 | 172 |
| 399 | 20230615 | 125000 | 888835505 | 3070 | 3070 | 3070 | 3070 | 0 |
| 400 | 20230615 | 124900 | 888835505 | 3070 | 3070 | 3070 | 3070 | 7 |
| 401 | 20230615 | 124800 | 888814015 | 3070 | 3070 | 3070 | 3070 | 1 |
| 402 | 20230615 | 124700 | 888810945 | 3060 | 3060 | 3060 | 3060 | 0 |
| 403 | 20230615 | 124600 | 888810945 | 3060 | 3065 | 3065 | 3060 | 100 |
| 404 | 20230615 | 124500 | 888504930 | 3060 | 3060 | 3060 | 3060 | 60 |
| 405 | 20230615 | 124400 | 888321330 | 3065 | 3065 | 3065 | 3065 | 704 |
| 406 | 20230615 | 124300 | 886163570 | 3065 | 3065 | 3065 | 3065 | 1 |
| 407 | 20230615 | 124200 | 886160505 | 3065 | 3065 | 3065 | 3065 | 679 |
| 408 | 20230615 | 124100 | 884079370 | 3065 | 3065 | 3065 | 3065 | 391 |
| 409 | 20230615 | 124000 | 882880955 | 3065 | 3060 | 3065 | 3060 | 535 |
| 410 | 20230615 | 123900 | 881241190 | 3065 | 3060 | 3065 | 3060 | 8 |
| 411 | 20230615 | 123800 | 881216705 | 3060 | 3060 | 3060 | 3060 | 100 |
| 412 | 20230615 | 123700 | 880910705 | 3065 | 3070 | 3070 | 3065 | 468 |
| 413 | 20230615 | 123600 | 879476270 | 3070 | 3060 | 3070 | 3060 | 414 |
| 414 | 20230615 | 123500 | 878206820 | 3060 | 3060 | 3060 | 3060 | 0 |
| 415 | 20230615 | 123400 | 878206820 | 3060 | 3060 | 3060 | 3060 | 4 |
| 416 | 20230615 | 123300 | 878194580 | 3070 | 3070 | 3070 | 3070 | 27 |
| 417 | 20230615 | 123200 | 878111690 | 3070 | 3070 | 3070 | 3070 | 1 |
| 418 | 20230615 | 123100 | 878108620 | 3055 | 3060 | 3060 | 3055 | 435 |
| 419 | 20230615 | 123000 | 876777745 | 3055 | 3055 | 3055 | 3055 | 1000 |
| 420 | 20230615 | 122900 | 873722745 | 3055 | 3065 | 3065 | 3055 | 1549 |
| 421 | 20230615 | 122800 | 868987795 | 3070 | 3070 | 3070 | 3070 | 172 |
| 422 | 20230615 | 122700 | 868459755 | 3070 | 3070 | 3070 | 3070 | 0 |
| 423 | 20230615 | 122600 | 868459755 | 3070 | 3070 | 3070 | 3070 | 100 |
| 424 | 20230615 | 122500 | 868152755 | 3060 | 3070 | 3070 | 3060 | 3800 |
| 425 | 20230615 | 122400 | 856505755 | 3070 | 3065 | 3070 | 3065 | 567 |
| 426 | 20230615 | 122300 | 854765210 | 3055 | 3055 | 3055 | 3055 | 1 |
| 427 | 20230615 | 122200 | 854762155 | 3055 | 3055 | 3055 | 3055 | 0 |
| 428 | 20230615 | 122100 | 854762155 | 3055 | 3065 | 3065 | 3055 | 846 |
| 429 | 20230615 | 122000 | 852172035 | 3065 | 3065 | 3065 | 3065 | 1 |
| 430 | 20230615 | 121900 | 852168970 | 3065 | 3065 | 3065 | 3065 | 187 |
| 431 | 20230615 | 121800 | 851595815 | 3065 | 3065 | 3065 | 3065 | 0 |
| 432 | 20230615 | 121700 | 851595815 | 3065 | 3065 | 3065 | 3065 | 300 |
| 433 | 20230615 | 121600 | 850676315 | 3065 | 3070 | 3070 | 3065 | 401 |
| 434 | 20230615 | 121500 | 849447245 | 3065 | 3070 | 3070 | 3065 | 95 |
| 435 | 20230615 | 121400 | 849156065 | 3065 | 3070 | 3070 | 3065 | 585 |
| 436 | 20230615 | 121300 | 847361310 | 3070 | 3070 | 3070 | 3070 | 21 |
| 437 | 20230615 | 121200 | 847296840 | 3075 | 3070 | 3075 | 3070 | 889 |
| 438 | 20230615 | 121100 | 844564315 | 3070 | 3070 | 3075 | 3070 | 405 |
| 439 | 20230615 | 121000 | 843320905 | 3070 | 3080 | 3080 | 3070 | 479 |
| 440 | 20230615 | 120900 | 841850365 | 3080 | 3075 | 3080 | 3070 | 154 |
| 441 | 20230615 | 120800 | 841377085 | 3070 | 3070 | 3070 | 3070 | 0 |
| 442 | 20230615 | 120700 | 841377085 | 3070 | 3070 | 3070 | 3070 | 1 |
| 443 | 20230615 | 120600 | 841374015 | 3075 | 3075 | 3075 | 3075 | 2 |
| 444 | 20230615 | 120500 | 841367865 | 3070 | 3070 | 3070 | 3070 | 40 |
| 445 | 20230615 | 120400 | 841245065 | 3065 | 3065 | 3065 | 3065 | 10 |
| 446 | 20230615 | 120300 | 841214415 | 3065 | 3065 | 3065 | 3065 | 0 |
| 447 | 20230615 | 120200 | 841214415 | 3065 | 3065 | 3065 | 3065 | 33 |
| 448 | 20230615 | 120100 | 841113270 | 3065 | 3060 | 3065 | 3060 | 2 |
| 449 | 20230615 | 120000 | 841107145 | 3065 | 3065 | 3065 | 3065 | 20 |
| 450 | 20230615 | 115900 | 841045845 | 3060 | 3055 | 3060 | 3055 | 1243 |
| 451 | 20230615 | 115800 | 837246975 | 3055 | 3055 | 3055 | 3055 | 2 |
| 452 | 20230615 | 115700 | 837240865 | 3050 | 3050 | 3050 | 3050 | 163 |
| 453 | 20230615 | 115600 | 836743715 | 3050 | 3050 | 3050 | 3050 | 48 |
| 454 | 20230615 | 115500 | 836597315 | 3055 | 3055 | 3055 | 3055 | 993 |
| 455 | 20230615 | 115400 | 833563700 | 3055 | 3060 | 3060 | 3055 | 223 |
| 456 | 20230615 | 115300 | 832881920 | 3055 | 3060 | 3060 | 3055 | 1186 |
| 457 | 20230615 | 115200 | 829258640 | 3055 | 3060 | 3060 | 3055 | 448 |
| 458 | 20230615 | 115100 | 827889950 | 3055 | 3055 | 3060 | 3055 | 567 |
| 459 | 20230615 | 115000 | 826156990 | 3060 | 3060 | 3060 | 3055 | 221 |
| 460 | 20230615 | 114900 | 825480735 | 3055 | 3055 | 3055 | 3055 | 100 |
| 461 | 20230615 | 114800 | 825175235 | 3060 | 3065 | 3065 | 3060 | 90 |
| 462 | 20230615 | 114700 | 824899830 | 3070 | 3070 | 3070 | 3070 | 313 |
| 463 | 20230615 | 114600 | 823938920 | 3070 | 3060 | 3070 | 3060 | 839 |
| 464 | 20230615 | 114500 | 821369570 | 3070 | 3070 | 3070 | 3070 | 0 |
| 465 | 20230615 | 114400 | 821369570 | 3070 | 3070 | 3070 | 3070 | 0 |
| 466 | 20230615 | 114300 | 821369570 | 3070 | 3070 | 3070 | 3070 | 8 |
| 467 | 20230615 | 114200 | 821345010 | 3070 | 3070 | 3070 | 3070 | 1 |
| 468 | 20230615 | 114100 | 821341940 | 3075 | 3060 | 3075 | 3055 | 2666 |
| 469 | 20230615 | 114000 | 813194790 | 3075 | 3060 | 3075 | 3060 | 20 |
| 470 | 20230615 | 113900 | 813133440 | 3075 | 3075 | 3075 | 3070 | 49 |
| 471 | 20230615 | 113800 | 812982980 | 3060 | 3055 | 3060 | 3055 | 517 |
| 472 | 20230615 | 113700 | 811401010 | 3060 | 3055 | 3060 | 3055 | 544 |
| 473 | 20230615 | 113600 | 809739020 | 3055 | 3060 | 3060 | 3055 | 510 |
| 474 | 20230615 | 113500 | 808180920 | 3060 | 3055 | 3060 | 3055 | 41 |
| 475 | 20230615 | 113400 | 808055465 | 3055 | 3055 | 3055 | 3055 | 500 |
| 476 | 20230615 | 113300 | 806527965 | 3055 | 3055 | 3060 | 3055 | 2351 |
| 477 | 20230615 | 113200 | 799340630 | 3060 | 3055 | 3060 | 3055 | 130 |
| 478 | 20230615 | 113100 | 798943330 | 3060 | 3060 | 3060 | 3060 | 3 |
| 479 | 20230615 | 113000 | 798934150 | 3060 | 3060 | 3060 | 3060 | 172 |
| 480 | 20230615 | 112900 | 798407830 | 3060 | 3055 | 3060 | 3050 | 113 |
| 481 | 20230615 | 112800 | 798063155 | 3055 | 3055 | 3055 | 3055 | 351 |
| 482 | 20230615 | 112700 | 796990850 | 3045 | 3050 | 3050 | 3045 | 1028 |
| 483 | 20230615 | 112600 | 793857115 | 3055 | 3055 | 3055 | 3055 | 1083 |
| 484 | 20230615 | 112500 | 790548550 | 3055 | 3055 | 3055 | 3055 | 264 |
| 485 | 20230615 | 112400 | 789742030 | 3055 | 3060 | 3060 | 3055 | 6 |
| 486 | 20230615 | 112300 | 789723675 | 3050 | 3055 | 3055 | 3050 | 479 |
| 487 | 20230615 | 112200 | 788262690 | 3060 | 3055 | 3060 | 3050 | 2397 |
| 488 | 20230615 | 112100 | 780949010 | 3045 | 3055 | 3055 | 3045 | 370 |
| 489 | 20230615 | 112000 | 779822040 | 3060 | 3060 | 3060 | 3060 | 4 |
| 490 | 20230615 | 111900 | 779809800 | 3060 | 3060 | 3060 | 3060 | 1 |
| 491 | 20230615 | 111800 | 779806740 | 3045 | 3045 | 3060 | 3045 | 408 |
| 492 | 20230615 | 111700 | 778564350 | 3045 | 3045 | 3045 | 3045 | 140 |
| 493 | 20230615 | 111600 | 778138050 | 3045 | 3045 | 3045 | 3040 | 369 |
| 494 | 20230615 | 111500 | 777014595 | 3040 | 3040 | 3040 | 3040 | 56 |
| 495 | 20230615 | 111400 | 776844355 | 3040 | 3045 | 3045 | 3040 | 5892 |
| 496 | 20230615 | 111300 | 758922885 | 3045 | 3045 | 3050 | 3045 | 3259 |
| 497 | 20230615 | 111200 | 748999180 | 3045 | 3055 | 3055 | 3045 | 5600 |
| 498 | 20230615 | 111100 | 731934180 | 3050 | 3050 | 3050 | 3050 | 0 |
| 499 | 20230615 | 111000 | 731934180 | 3050 | 3075 | 3075 | 3050 | 1001 |
| 500 | 20230615 | 110900 | 728868605 | 3075 | 3075 | 3075 | 3075 | 0 |
| 501 | 20230615 | 110800 | 728868605 | 3075 | 3050 | 3075 | 3045 | 793 |
| 502 | 20230615 | 110700 | 726452130 | 3050 | 3055 | 3055 | 3050 | 2341 |
| 503 | 20230615 | 110600 | 719308100 | 3060 | 3050 | 3060 | 3050 | 469 |
| 504 | 20230615 | 110500 | 717877205 | 3050 | 3055 | 3055 | 3050 | 194 |
| 505 | 20230615 | 110400 | 717285005 | 3055 | 3065 | 3080 | 3050 | 415 |
| 506 | 20230615 | 110300 | 716014780 | 3075 | 3075 | 3075 | 3065 | 451 |
| 507 | 20230615 | 110200 | 714628455 | 3075 | 3070 | 3080 | 3050 | 1001 |
| 508 | 20230615 | 110100 | 711556155 | 3060 | 3060 | 3070 | 3060 | 503 |
| 509 | 20230615 | 110000 | 710013520 | 3060 | 3050 | 3060 | 3045 | 2326 |
| 510 | 20230615 | 105900 | 702918150 | 3060 | 3050 | 3060 | 3050 | 38330 |
| 511 | 20230615 | 105800 | 585822590 | 3045 | 3060 | 3060 | 3045 | 7938 |
| 512 | 20230615 | 105700 | 561609145 | 3060 | 3060 | 3060 | 3055 | 2421 |
| 513 | 20230615 | 105600 | 554202410 | 3055 | 3065 | 3065 | 3055 | 8602 |
| 514 | 20230615 | 105500 | 527889535 | 3065 | 3070 | 3070 | 3065 | 1409 |
| 515 | 20230615 | 105400 | 523570935 | 3065 | 3070 | 3070 | 3065 | 760 |
| 516 | 20230615 | 105300 | 521239035 | 3065 | 3065 | 3065 | 3065 | 2068 |
| 517 | 20230615 | 105200 | 514900615 | 3065 | 3065 | 3065 | 3065 | 0 |
| 518 | 20230615 | 105100 | 514900615 | 3065 | 3070 | 3080 | 3065 | 243 |
| 519 | 20230615 | 105000 | 514155185 | 3070 | 3080 | 3080 | 3070 | 4016 |
| 520 | 20230615 | 104900 | 501825815 | 3080 | 3075 | 3080 | 3070 | 2613 |
| 521 | 20230615 | 104800 | 493791075 | 3070 | 3070 | 3075 | 3070 | 6301 |
| 522 | 20230615 | 104700 | 474446995 | 3075 | 3075 | 3075 | 3075 | 327 |
| 523 | 20230615 | 104600 | 473441470 | 3075 | 3075 | 3075 | 3075 | 0 |
| 524 | 20230615 | 104500 | 473441470 | 3075 | 3080 | 3080 | 3075 | 549 |
| 525 | 20230615 | 104400 | 471750700 | 3075 | 3080 | 3080 | 3075 | 564 |
| 526 | 20230615 | 104300 | 470015345 | 3075 | 3075 | 3075 | 3075 | 61 |
| 527 | 20230615 | 104200 | 469827770 | 3075 | 3080 | 3080 | 3070 | 6387 |
| 528 | 20230615 | 104100 | 450179025 | 3080 | 3090 | 3095 | 3080 | 186 |
| 529 | 20230615 | 104000 | 449604460 | 3090 | 3090 | 3095 | 3090 | 161 |
| 530 | 20230615 | 103900 | 449106470 | 3095 | 3090 | 3095 | 3090 | 427 |
| 531 | 20230615 | 103800 | 447786530 | 3075 | 3075 | 3075 | 3075 | 862 |
| 532 | 20230615 | 103700 | 445135880 | 3080 | 3080 | 3080 | 3080 | 165 |
| 533 | 20230615 | 103600 | 444627680 | 3080 | 3080 | 3080 | 3075 | 1258 |
| 534 | 20230615 | 103500 | 440753990 | 3080 | 3080 | 3080 | 3080 | 1905 |
| 535 | 20230615 | 103400 | 434886590 | 3070 | 3075 | 3075 | 3070 | 300 |
| 536 | 20230615 | 103300 | 433965275 | 3080 | 3075 | 3080 | 3075 | 1116 |
| 537 | 20230615 | 103200 | 430528560 | 3075 | 3080 | 3080 | 3075 | 219 |
| 538 | 20230615 | 103100 | 429854625 | 3080 | 3075 | 3080 | 3075 | 158 |
| 539 | 20230615 | 103000 | 429368235 | 3070 | 3080 | 3080 | 3070 | 3925 |
| 540 | 20230615 | 102900 | 417298850 | 3080 | 3080 | 3080 | 3080 | 2022 |
| 541 | 20230615 | 102800 | 411071090 | 3075 | 3080 | 3080 | 3075 | 928 |
| 542 | 20230615 | 102700 | 408217440 | 3075 | 3075 | 3080 | 3075 | 1415 |
| 543 | 20230615 | 102600 | 403862730 | 3080 | 3085 | 3085 | 3080 | 811 |
| 544 | 20230615 | 102500 | 401364810 | 3080 | 3080 | 3080 | 3080 | 777 |
| 545 | 20230615 | 102400 | 398971650 | 3080 | 3080 | 3080 | 3080 | 1830 |
| 546 | 20230615 | 102300 | 393335250 | 3080 | 3085 | 3090 | 3080 | 658 |
| 547 | 20230615 | 102200 | 391306355 | 3080 | 3080 | 3080 | 3080 | 412 |
| 548 | 20230615 | 102100 | 390037395 | 3080 | 3085 | 3095 | 3080 | 2940 |
| 549 | 20230615 | 102000 | 380969705 | 3095 | 3090 | 3095 | 3090 | 751 |
| 550 | 20230615 | 101900 | 378649065 | 3090 | 3095 | 3095 | 3090 | 94 |
| 551 | 20230615 | 101800 | 378358600 | 3095 | 3090 | 3095 | 3090 | 4376 |
| 552 | 20230615 | 101700 | 364817395 | 3090 | 3090 | 3090 | 3085 | 242 |
| 553 | 20230615 | 101600 | 364070615 | 3090 | 3095 | 3095 | 3090 | 3254 |
| 554 | 20230615 | 101500 | 354015730 | 3100 | 3095 | 3100 | 3090 | 5900 |
| 555 | 20230615 | 101400 | 335781535 | 3100 | 3100 | 3100 | 3100 | 1873 |
| 556 | 20230615 | 101300 | 329975235 | 3100 | 3100 | 3110 | 3100 | 402 |
| 557 | 20230615 | 101200 | 328728625 | 3110 | 3110 | 3110 | 3105 | 1309 |
| 558 | 20230615 | 101100 | 324663530 | 3120 | 3120 | 3120 | 3115 | 139 |
| 559 | 20230615 | 101000 | 324229855 | 3110 | 3115 | 3120 | 3110 | 2013 |
| 560 | 20230615 | 100900 | 317968860 | 3115 | 3120 | 3120 | 3115 | 3232 |
| 561 | 20230615 | 100800 | 307901165 | 3120 | 3120 | 3120 | 3120 | 314 |
| 562 | 20230615 | 100700 | 306921485 | 3115 | 3115 | 3115 | 3115 | 275 |
| 563 | 20230615 | 100600 | 306064860 | 3125 | 3125 | 3125 | 3125 | 107 |
| 564 | 20230615 | 100500 | 305730485 | 3125 | 3125 | 3125 | 3125 | 127 |
| 565 | 20230615 | 100400 | 305333610 | 3135 | 3135 | 3135 | 3115 | 131 |
| 566 | 20230615 | 100300 | 304922950 | 3135 | 3120 | 3135 | 3120 | 371 |
| 567 | 20230615 | 100200 | 303764380 | 3120 | 3120 | 3135 | 3120 | 1035 |
| 568 | 20230615 | 100100 | 300534580 | 3135 | 3125 | 3135 | 3120 | 930 |
| 569 | 20230615 | 100000 | 297632015 | 3135 | 3135 | 3135 | 3130 | 52 |
| 570 | 20230615 | 095900 | 297469000 | 3135 | 3135 | 3135 | 3120 | 258 |
| 571 | 20230615 | 095800 | 296663405 | 3135 | 3130 | 3135 | 3125 | 129 |
| 572 | 20230615 | 095700 | 296259985 | 3135 | 3135 | 3135 | 3135 | 98 |
| 573 | 20230615 | 095600 | 295952755 | 3135 | 3135 | 3135 | 3120 | 1774 |
| 574 | 20230615 | 095500 | 290408635 | 3145 | 3135 | 3145 | 3135 | 3060 |
| 575 | 20230615 | 095400 | 280815245 | 3125 | 3135 | 3135 | 3125 | 637 |
| 576 | 20230615 | 095300 | 278824270 | 3135 | 3125 | 3135 | 3125 | 135 |
| 577 | 20230615 | 095200 | 278401745 | 3125 | 3115 | 3125 | 3115 | 400 |
| 578 | 20230615 | 095100 | 277154545 | 3125 | 3125 | 3125 | 3115 | 2749 |
| 579 | 20230615 | 095000 | 268581165 | 3125 | 3135 | 3135 | 3125 | 251 |
| 580 | 20230615 | 094900 | 267796535 | 3135 | 3135 | 3135 | 3125 | 314 |
| 581 | 20230615 | 094800 | 266813395 | 3135 | 3130 | 3135 | 3130 | 70 |
| 582 | 20230615 | 094700 | 266594135 | 3130 | 3125 | 3130 | 3125 | 101 |
| 583 | 20230615 | 094600 | 266278085 | 3125 | 3130 | 3130 | 3125 | 511 |
| 584 | 20230615 | 094500 | 264680910 | 3130 | 3130 | 3130 | 3125 | 3170 |
| 585 | 20230615 | 094400 | 254758935 | 3125 | 3130 | 3130 | 3125 | 278 |
| 586 | 20230615 | 094300 | 253889615 | 3130 | 3130 | 3130 | 3125 | 825 |
| 587 | 20230615 | 094200 | 251307480 | 3130 | 3120 | 3130 | 3120 | 1517 |
| 588 | 20230615 | 094100 | 246571270 | 3120 | 3130 | 3130 | 3120 | 1260 |
| 589 | 20230615 | 094000 | 242639970 | 3125 | 3125 | 3125 | 3125 | 494 |
| 590 | 20230615 | 093900 | 241096220 | 3120 | 3120 | 3120 | 3120 | 398 |
| 591 | 20230615 | 093800 | 239854460 | 3120 | 3125 | 3125 | 3120 | 72 |
| 592 | 20230615 | 093700 | 239629770 | 3120 | 3120 | 3120 | 3120 | 320 |
| 593 | 20230615 | 093600 | 238631370 | 3125 | 3120 | 3125 | 3115 | 382 |
| 594 | 20230615 | 093500 | 237440345 | 3120 | 3120 | 3125 | 3120 | 37 |
| 595 | 20230615 | 093400 | 237324890 | 3120 | 3120 | 3120 | 3120 | 1 |
| 596 | 20230615 | 093300 | 237321770 | 3125 | 3125 | 3125 | 3110 | 4563 |
| 597 | 20230615 | 093200 | 223114270 | 3120 | 3115 | 3120 | 3110 | 3229 |
| 598 | 20230615 | 093100 | 213054350 | 3110 | 3115 | 3115 | 3110 | 758 |
| 599 | 20230615 | 093000 | 210693685 | 3115 | 3110 | 3115 | 3110 | 530 |
| 600 | 20230615 | 092900 | 209043735 | 3110 | 3115 | 3115 | 3110 | 217 |
| 601 | 20230615 | 092800 | 208368760 | 3115 | 3115 | 3115 | 3110 | 310 |
| 602 | 20230615 | 092700 | 207404510 | 3115 | 3110 | 3115 | 3110 | 1799 |
| 603 | 20230615 | 092600 | 201801575 | 3115 | 3110 | 3115 | 3110 | 415 |
| 604 | 20230615 | 092500 | 200510420 | 3110 | 3115 | 3115 | 3110 | 850 |
| 605 | 20230615 | 092400 | 197865310 | 3120 | 3130 | 3130 | 3120 | 112 |
| 606 | 20230615 | 092300 | 197515860 | 3125 | 3125 | 3125 | 3125 | 28 |
| 607 | 20230615 | 092200 | 197428360 | 3125 | 3125 | 3125 | 3125 | 2552 |
| 608 | 20230615 | 092100 | 189453360 | 3125 | 3115 | 3125 | 3115 | 17 |
| 609 | 20230615 | 092000 | 189400265 | 3110 | 3115 | 3115 | 3110 | 717 |
| 610 | 20230615 | 091900 | 187170345 | 3125 | 3125 | 3125 | 3100 | 2270 |
| 611 | 20230615 | 091800 | 180123010 | 3120 | 3105 | 3120 | 3105 | 103 |
| 612 | 20230615 | 091700 | 179801695 | 3105 | 3110 | 3125 | 3105 | 16 |
| 613 | 20230615 | 091600 | 179751970 | 3110 | 3125 | 3125 | 3110 | 1827 |
| 614 | 20230615 | 091500 | 174061220 | 3125 | 3125 | 3130 | 3100 | 2414 |
| 615 | 20230615 | 091400 | 166530225 | 3125 | 3115 | 3125 | 3110 | 5636 |
| 616 | 20230615 | 091300 | 148977425 | 3110 | 3110 | 3120 | 3110 | 2781 |
| 617 | 20230615 | 091200 | 140326515 | 3105 | 3105 | 3105 | 3105 | 866 |
| 618 | 20230615 | 091100 | 137637585 | 3105 | 3105 | 3105 | 3100 | 2332 |
| 619 | 20230615 | 091000 | 130406835 | 3110 | 3100 | 3110 | 3095 | 2493 |
| 620 | 20230615 | 090900 | 122681420 | 3100 | 3070 | 3100 | 3070 | 5057 |
| 621 | 20230615 | 090800 | 107065440 | 3070 | 3080 | 3080 | 3070 | 5562 |
| 622 | 20230615 | 090700 | 89957515 | 3080 | 3095 | 3095 | 3080 | 5061 |
| 623 | 20230615 | 090600 | 74353630 | 3095 | 3100 | 3100 | 3095 | 222 |
| 624 | 20230615 | 090500 | 73666435 | 3090 | 3090 | 3100 | 3090 | 294 |
| 625 | 20230615 | 090400 | 72757915 | 3100 | 3090 | 3100 | 3085 | 533 |
| 626 | 20230615 | 090300 | 71109480 | 3080 | 3075 | 3105 | 3075 | 6753 |
| 627 | 20230615 | 090200 | 50238375 | 3075 | 3115 | 3115 | 3075 | 7991 |
| 628 | 20230615 | 090100 | 25547720 | 3125 | 3140 | 3140 | 3120 | 7143 |
| 629 | 20230615 | 090000 | 3258340 | 3140 | 3140 | 3160 | 3140 | 1036 |