31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 193400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 10709 |
| 3 | 20230613 | 193300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 4 | 20230613 | 193200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 5 | 20230613 | 193100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 6 | 20230613 | 193000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 7 | 20230613 | 192900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 8 | 20230613 | 192800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 9 | 20230613 | 192700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 10 | 20230613 | 192600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 11 | 20230613 | 192500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 12 | 20230613 | 192400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 13 | 20230613 | 192300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 14 | 20230613 | 192200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 15 | 20230613 | 192100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 16 | 20230613 | 192000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 17 | 20230613 | 191900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 18 | 20230613 | 191800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 19 | 20230613 | 191700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 20 | 20230613 | 191600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 21 | 20230613 | 191500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 22 | 20230613 | 191400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 23 | 20230613 | 191300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 24 | 20230613 | 191200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 25 | 20230613 | 191100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 26 | 20230613 | 191000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 27 | 20230613 | 190900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 28 | 20230613 | 190800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 29 | 20230613 | 190700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 30 | 20230613 | 190600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 31 | 20230613 | 190500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 32 | 20230613 | 190400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 10709 |
| 33 | 20230613 | 190300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 34 | 20230613 | 190200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 35 | 20230613 | 190100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 36 | 20230613 | 190000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 37 | 20230613 | 185900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 38 | 20230613 | 185800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 39 | 20230613 | 185700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 40 | 20230613 | 185600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 41 | 20230613 | 185500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 42 | 20230613 | 185400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 43 | 20230613 | 185300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 44 | 20230613 | 185200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 45 | 20230613 | 185100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 46 | 20230613 | 185000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 47 | 20230613 | 184900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 48 | 20230613 | 184800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 49 | 20230613 | 184700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 50 | 20230613 | 184600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 51 | 20230613 | 184500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 52 | 20230613 | 184400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 53 | 20230613 | 184300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 54 | 20230613 | 184200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 55 | 20230613 | 184100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 56 | 20230613 | 184000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 57 | 20230613 | 183900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 58 | 20230613 | 183800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 59 | 20230613 | 183700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 60 | 20230613 | 183600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 61 | 20230613 | 183500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 62 | 20230613 | 183400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 10709 |
| 63 | 20230613 | 183300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 64 | 20230613 | 183200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 65 | 20230613 | 183100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 66 | 20230613 | 183000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 67 | 20230613 | 182900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 68 | 20230613 | 182800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 69 | 20230613 | 182700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 70 | 20230613 | 182600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 71 | 20230613 | 182500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 72 | 20230613 | 182400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 73 | 20230613 | 182300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 74 | 20230613 | 182200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 75 | 20230613 | 182100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 76 | 20230613 | 182000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 77 | 20230613 | 181900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 78 | 20230613 | 181800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 79 | 20230613 | 181700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 80 | 20230613 | 181600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 81 | 20230613 | 181500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 82 | 20230613 | 181400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 83 | 20230613 | 181300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 84 | 20230613 | 181200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 85 | 20230613 | 181100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 86 | 20230613 | 181000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 87 | 20230613 | 180900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 88 | 20230613 | 180800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 89 | 20230613 | 180700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 90 | 20230613 | 180600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 91 | 20230613 | 180500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 92 | 20230613 | 180400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 10709 |
| 93 | 20230613 | 180300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 94 | 20230613 | 180200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 95 | 20230613 | 180100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 96 | 20230613 | 180000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 97 | 20230613 | 175900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 98 | 20230613 | 175800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 99 | 20230613 | 175700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 100 | 20230613 | 175600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 101 | 20230613 | 175500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 102 | 20230613 | 175400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 103 | 20230613 | 175300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 104 | 20230613 | 175200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 105 | 20230613 | 175100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 106 | 20230613 | 175000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 107 | 20230613 | 174900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 108 | 20230613 | 174800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 109 | 20230613 | 174700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 110 | 20230613 | 174600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 111 | 20230613 | 174500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 112 | 20230613 | 174400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 113 | 20230613 | 174300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 114 | 20230613 | 174200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 115 | 20230613 | 174100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 116 | 20230613 | 174000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 117 | 20230613 | 173900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 118 | 20230613 | 173800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 119 | 20230613 | 173700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 120 | 20230613 | 173600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 121 | 20230613 | 173500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 122 | 20230613 | 173400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 10709 |
| 123 | 20230613 | 173300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 124 | 20230613 | 173200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 125 | 20230613 | 173100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 126 | 20230613 | 173000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 127 | 20230613 | 172900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 128 | 20230613 | 172800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 129 | 20230613 | 172700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 130 | 20230613 | 172600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 131 | 20230613 | 172500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 132 | 20230613 | 172400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 133 | 20230613 | 172300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 134 | 20230613 | 172200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 135 | 20230613 | 172100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 136 | 20230613 | 172000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 137 | 20230613 | 171900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 138 | 20230613 | 171800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 139 | 20230613 | 171700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 140 | 20230613 | 171600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 141 | 20230613 | 171500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 142 | 20230613 | 171400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 143 | 20230613 | 171300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 144 | 20230613 | 171200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 145 | 20230613 | 171100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 146 | 20230613 | 171000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 147 | 20230613 | 170900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 148 | 20230613 | 170800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 149 | 20230613 | 170700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 150 | 20230613 | 170600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 151 | 20230613 | 170500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 152 | 20230613 | 170400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 10709 |
| 153 | 20230613 | 170300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 154 | 20230613 | 170200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 155 | 20230613 | 170100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 156 | 20230613 | 170000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 157 | 20230613 | 165900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 158 | 20230613 | 165800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 159 | 20230613 | 165700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 160 | 20230613 | 165600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 161 | 20230613 | 165500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 162 | 20230613 | 165400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 163 | 20230613 | 165300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 164 | 20230613 | 165200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 165 | 20230613 | 165100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 166 | 20230613 | 165000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 167 | 20230613 | 164900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 168 | 20230613 | 164800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 169 | 20230613 | 164700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 170 | 20230613 | 164600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 171 | 20230613 | 164500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 172 | 20230613 | 164400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 173 | 20230613 | 164300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 174 | 20230613 | 164200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 175 | 20230613 | 164100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 176 | 20230613 | 164000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 177 | 20230613 | 163900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 178 | 20230613 | 163800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 179 | 20230613 | 163700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 180 | 20230613 | 163600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 181 | 20230613 | 163500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 182 | 20230613 | 163400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 10709 |
| 183 | 20230613 | 163300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 184 | 20230613 | 163200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 185 | 20230613 | 163100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 186 | 20230613 | 163000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 187 | 20230613 | 162900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 188 | 20230613 | 162800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 189 | 20230613 | 162700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 190 | 20230613 | 162600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 191 | 20230613 | 162500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 192 | 20230613 | 162400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 193 | 20230613 | 162300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 194 | 20230613 | 162200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 195 | 20230613 | 162100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 196 | 20230613 | 162000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 197 | 20230613 | 161900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 198 | 20230613 | 161800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 199 | 20230613 | 161700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 200 | 20230613 | 161600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 201 | 20230613 | 161500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 202 | 20230613 | 161400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 203 | 20230613 | 161300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 204 | 20230613 | 161200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 205 | 20230613 | 161100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 206 | 20230613 | 161000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 207 | 20230613 | 160900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 208 | 20230613 | 160800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 209 | 20230613 | 160700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 210 | 20230613 | 160600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 211 | 20230613 | 160500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 212 | 20230613 | 160400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 10709 |
| 213 | 20230613 | 160300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 214 | 20230613 | 160200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 215 | 20230613 | 160100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 216 | 20230613 | 160000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 217 | 20230613 | 155900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 218 | 20230613 | 155800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 219 | 20230613 | 155700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 220 | 20230613 | 155600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 221 | 20230613 | 155500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20230613 | 155400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20230613 | 155300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 224 | 20230613 | 155200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 225 | 20230613 | 155100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 226 | 20230613 | 155000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 227 | 20230613 | 154900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 228 | 20230613 | 154800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 229 | 20230613 | 154700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 230 | 20230613 | 154600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 231 | 20230613 | 154500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 232 | 20230613 | 154400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 233 | 20230613 | 154300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 234 | 20230613 | 154200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 235 | 20230613 | 154100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 236 | 20230613 | 154000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 237 | 20230613 | 153900 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 238 | 20230613 | 153800 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 239 | 20230613 | 153700 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 240 | 20230613 | 153600 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 241 | 20230613 | 153500 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 242 | 20230613 | 153400 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 10709 |
| 243 | 20230613 | 153300 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 244 | 20230613 | 153200 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 245 | 20230613 | 153100 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 0 |
| 246 | 20230613 | 153000 | 3944388845 | 2460 | 2460 | 2460 | 2460 | 10709 |
| 247 | 20230613 | 152900 | 3918044705 | 2460 | 2460 | 2460 | 2460 | 0 |
| 248 | 20230613 | 152800 | 3918044705 | 2460 | 2460 | 2460 | 2460 | 0 |
| 249 | 20230613 | 152700 | 3918044705 | 2460 | 2460 | 2460 | 2460 | 0 |
| 250 | 20230613 | 152600 | 3918044705 | 2460 | 2460 | 2460 | 2460 | 0 |
| 251 | 20230613 | 152500 | 3918044705 | 2460 | 2460 | 2460 | 2460 | 0 |
| 252 | 20230613 | 152400 | 3918044705 | 2460 | 2460 | 2460 | 2460 | 0 |
| 253 | 20230613 | 152300 | 3918044705 | 2460 | 2460 | 2460 | 2460 | 0 |
| 254 | 20230613 | 152200 | 3918044705 | 2460 | 2460 | 2460 | 2460 | 0 |
| 255 | 20230613 | 152100 | 3918044705 | 2460 | 2460 | 2460 | 2460 | 0 |
| 256 | 20230613 | 152000 | 3918044705 | 2460 | 2460 | 2460 | 2460 | 0 |
| 257 | 20230613 | 151900 | 3918044705 | 2460 | 2455 | 2460 | 2455 | 4159 |
| 258 | 20230613 | 151800 | 3907814110 | 2455 | 2455 | 2455 | 2450 | 180 |
| 259 | 20230613 | 151700 | 3907373090 | 2455 | 2455 | 2455 | 2455 | 50 |
| 260 | 20230613 | 151600 | 3907250340 | 2455 | 2450 | 2455 | 2450 | 3350 |
| 261 | 20230613 | 151500 | 3899027220 | 2450 | 2450 | 2450 | 2450 | 76 |
| 262 | 20230613 | 151400 | 3898841020 | 2455 | 2450 | 2455 | 2450 | 3 |
| 263 | 20230613 | 151300 | 3898833665 | 2455 | 2455 | 2455 | 2455 | 363 |
| 264 | 20230613 | 151200 | 3897942500 | 2450 | 2450 | 2450 | 2450 | 600 |
| 265 | 20230613 | 151100 | 3896472500 | 2450 | 2450 | 2455 | 2450 | 290 |
| 266 | 20230613 | 151000 | 3895761995 | 2450 | 2450 | 2450 | 2450 | 223 |
| 267 | 20230613 | 150900 | 3895215645 | 2450 | 2450 | 2450 | 2450 | 233 |
| 268 | 20230613 | 150800 | 3894644795 | 2450 | 2440 | 2450 | 2440 | 4199 |
| 269 | 20230613 | 150700 | 3884367360 | 2450 | 2435 | 2450 | 2435 | 31262 |
| 270 | 20230613 | 150600 | 3807898700 | 2440 | 2450 | 2450 | 2435 | 39644 |
| 271 | 20230613 | 150500 | 3711075890 | 2450 | 2450 | 2450 | 2445 | 987 |
| 272 | 20230613 | 150400 | 3708657895 | 2445 | 2445 | 2445 | 2445 | 7 |
| 273 | 20230613 | 150300 | 3708640780 | 2455 | 2455 | 2455 | 2445 | 1502 |
| 274 | 20230613 | 150200 | 3704968370 | 2445 | 2455 | 2455 | 2445 | 3326 |
| 275 | 20230613 | 150100 | 3696826630 | 2455 | 2455 | 2455 | 2455 | 1270 |
| 276 | 20230613 | 150000 | 3693708780 | 2450 | 2445 | 2450 | 2445 | 1939 |
| 277 | 20230613 | 145900 | 3688964245 | 2445 | 2445 | 2450 | 2445 | 2662 |
| 278 | 20230613 | 145800 | 3682446475 | 2445 | 2455 | 2455 | 2445 | 102 |
| 279 | 20230613 | 145700 | 3682197065 | 2455 | 2450 | 2455 | 2445 | 5636 |
| 280 | 20230613 | 145600 | 3668375485 | 2445 | 2450 | 2450 | 2445 | 1110 |
| 281 | 20230613 | 145500 | 3665660535 | 2455 | 2450 | 2455 | 2445 | 1300 |
| 282 | 20230613 | 145400 | 3662479265 | 2450 | 2450 | 2450 | 2450 | 1099 |
| 283 | 20230613 | 145300 | 3659786715 | 2450 | 2450 | 2450 | 2450 | 3938 |
| 284 | 20230613 | 145200 | 3650138615 | 2450 | 2450 | 2455 | 2450 | 720 |
| 285 | 20230613 | 145100 | 3648374595 | 2455 | 2450 | 2455 | 2450 | 6475 |
| 286 | 20230613 | 145000 | 3632510345 | 2455 | 2455 | 2455 | 2450 | 20760 |
| 287 | 20230613 | 144900 | 3581596455 | 2455 | 2455 | 2455 | 2455 | 1016 |
| 288 | 20230613 | 144800 | 3579102175 | 2460 | 2460 | 2460 | 2460 | 1 |
| 289 | 20230613 | 144700 | 3579099715 | 2455 | 2455 | 2455 | 2455 | 50 |
| 290 | 20230613 | 144600 | 3578976965 | 2455 | 2455 | 2455 | 2455 | 1928 |
| 291 | 20230613 | 144500 | 3574243725 | 2455 | 2455 | 2455 | 2455 | 480 |
| 292 | 20230613 | 144400 | 3573065325 | 2455 | 2460 | 2460 | 2455 | 9470 |
| 293 | 20230613 | 144300 | 3549770125 | 2460 | 2465 | 2465 | 2460 | 128 |
| 294 | 20230613 | 144200 | 3549454855 | 2465 | 2460 | 2465 | 2460 | 2300 |
| 295 | 20230613 | 144100 | 3543785855 | 2460 | 2460 | 2460 | 2460 | 1881 |
| 296 | 20230613 | 144000 | 3539158595 | 2460 | 2465 | 2465 | 2460 | 1032 |
| 297 | 20230613 | 143900 | 3536619275 | 2460 | 2460 | 2460 | 2460 | 692 |
| 298 | 20230613 | 143800 | 3534916955 | 2460 | 2465 | 2465 | 2460 | 59 |
| 299 | 20230613 | 143700 | 3534771805 | 2465 | 2460 | 2465 | 2460 | 449 |
| 300 | 20230613 | 143600 | 3533665160 | 2465 | 2465 | 2465 | 2465 | 0 |
| 301 | 20230613 | 143500 | 3533665160 | 2465 | 2460 | 2465 | 2460 | 42 |
| 302 | 20230613 | 143400 | 3533561835 | 2455 | 2455 | 2455 | 2455 | 1 |
| 303 | 20230613 | 143300 | 3533559380 | 2455 | 2455 | 2455 | 2455 | 0 |
| 304 | 20230613 | 143200 | 3533559380 | 2455 | 2455 | 2455 | 2455 | 619 |
| 305 | 20230613 | 143100 | 3532039735 | 2465 | 2455 | 2465 | 2455 | 572 |
| 306 | 20230613 | 143000 | 3530635445 | 2455 | 2460 | 2465 | 2455 | 623 |
| 307 | 20230613 | 142900 | 3529104355 | 2465 | 2465 | 2465 | 2460 | 30 |
| 308 | 20230613 | 142800 | 3529030525 | 2465 | 2465 | 2465 | 2455 | 1551 |
| 309 | 20230613 | 142700 | 3525222780 | 2465 | 2455 | 2470 | 2455 | 4122 |
| 310 | 20230613 | 142600 | 3515061460 | 2460 | 2460 | 2460 | 2460 | 22 |
| 311 | 20230613 | 142500 | 3515007340 | 2460 | 2455 | 2460 | 2455 | 1952 |
| 312 | 20230613 | 142400 | 3510215160 | 2455 | 2455 | 2460 | 2455 | 747 |
| 313 | 20230613 | 142300 | 3508381265 | 2455 | 2460 | 2465 | 2455 | 1088 |
| 314 | 20230613 | 142200 | 3505708585 | 2465 | 2465 | 2465 | 2460 | 543 |
| 315 | 20230613 | 142100 | 3504372780 | 2460 | 2460 | 2460 | 2460 | 831 |
| 316 | 20230613 | 142000 | 3502328520 | 2460 | 2460 | 2465 | 2460 | 3431 |
| 317 | 20230613 | 141900 | 3493888090 | 2465 | 2460 | 2470 | 2460 | 2034 |
| 318 | 20230613 | 141800 | 3488882170 | 2460 | 2465 | 2465 | 2460 | 6360 |
| 319 | 20230613 | 141700 | 3473213095 | 2465 | 2465 | 2465 | 2460 | 553 |
| 320 | 20230613 | 141600 | 3471850200 | 2465 | 2465 | 2465 | 2460 | 920 |
| 321 | 20230613 | 141500 | 3469584495 | 2465 | 2465 | 2465 | 2465 | 101 |
| 322 | 20230613 | 141400 | 3469335530 | 2460 | 2465 | 2465 | 2460 | 574 |
| 323 | 20230613 | 141300 | 3467920740 | 2460 | 2460 | 2465 | 2460 | 161 |
| 324 | 20230613 | 141200 | 3467523980 | 2460 | 2455 | 2460 | 2455 | 1666 |
| 325 | 20230613 | 141100 | 3463425640 | 2455 | 2460 | 2460 | 2455 | 279 |
| 326 | 20230613 | 141000 | 3462739330 | 2455 | 2455 | 2455 | 2455 | 3411 |
| 327 | 20230613 | 140900 | 3454365325 | 2455 | 2455 | 2460 | 2450 | 12082 |
| 328 | 20230613 | 140800 | 3424737955 | 2460 | 2465 | 2465 | 2455 | 3268 |
| 329 | 20230613 | 140700 | 3416701125 | 2465 | 2465 | 2465 | 2460 | 6820 |
| 330 | 20230613 | 140600 | 3399903420 | 2460 | 2465 | 2465 | 2460 | 1056 |
| 331 | 20230613 | 140500 | 3397305375 | 2465 | 2465 | 2470 | 2455 | 13739 |
| 332 | 20230613 | 140400 | 3363569780 | 2460 | 2460 | 2460 | 2455 | 5384 |
| 333 | 20230613 | 140300 | 3350325145 | 2460 | 2465 | 2470 | 2460 | 1670 |
| 334 | 20230613 | 140200 | 3346216005 | 2475 | 2465 | 2475 | 2460 | 1031 |
| 335 | 20230613 | 140100 | 3343667805 | 2465 | 2460 | 2465 | 2460 | 1976 |
| 336 | 20230613 | 140000 | 3338806710 | 2460 | 2460 | 2460 | 2455 | 10412 |
| 337 | 20230613 | 135900 | 3313198550 | 2460 | 2470 | 2470 | 2460 | 4710 |
| 338 | 20230613 | 135800 | 3301592840 | 2470 | 2465 | 2470 | 2465 | 447 |
| 339 | 20230613 | 135700 | 3300490715 | 2465 | 2460 | 2470 | 2460 | 1680 |
| 340 | 20230613 | 135600 | 3296353210 | 2460 | 2460 | 2465 | 2460 | 1480 |
| 341 | 20230613 | 135500 | 3292709655 | 2460 | 2460 | 2470 | 2455 | 6570 |
| 342 | 20230613 | 135400 | 3276523610 | 2455 | 2470 | 2475 | 2455 | 33868 |
| 343 | 20230613 | 135300 | 3193137725 | 2465 | 2470 | 2475 | 2460 | 37969 |
| 344 | 20230613 | 135200 | 3099418685 | 2470 | 2485 | 2495 | 2470 | 29304 |
| 345 | 20230613 | 135100 | 3026833130 | 2495 | 2490 | 2495 | 2490 | 19975 |
| 346 | 20230613 | 135000 | 2977061300 | 2495 | 2515 | 2515 | 2490 | 19812 |
| 347 | 20230613 | 134900 | 2927584975 | 2515 | 2505 | 2520 | 2500 | 61290 |
| 348 | 20230613 | 134800 | 2773751975 | 2505 | 2505 | 2520 | 2475 | 85844 |
| 349 | 20230613 | 134700 | 2559331510 | 2505 | 2540 | 2545 | 2505 | 91686 |
| 350 | 20230613 | 134600 | 2328551345 | 2535 | 2515 | 2550 | 2505 | 176998 |
| 351 | 20230613 | 134500 | 1881116180 | 2515 | 2450 | 2560 | 2450 | 457300 |
| 352 | 20230613 | 134400 | 728290415 | 2450 | 2450 | 2450 | 2450 | 3 |
| 353 | 20230613 | 134300 | 728283065 | 2450 | 2455 | 2455 | 2450 | 85 |
| 354 | 20230613 | 134200 | 728074395 | 2455 | 2450 | 2455 | 2450 | 1100 |
| 355 | 20230613 | 134100 | 725376395 | 2455 | 2455 | 2455 | 2455 | 0 |
| 356 | 20230613 | 134000 | 725376395 | 2455 | 2455 | 2455 | 2455 | 0 |
| 357 | 20230613 | 133900 | 725376395 | 2455 | 2455 | 2455 | 2455 | 0 |
| 358 | 20230613 | 133800 | 725376395 | 2455 | 2455 | 2455 | 2455 | 0 |
| 359 | 20230613 | 133700 | 725376395 | 2455 | 2455 | 2455 | 2455 | 85 |
| 360 | 20230613 | 133600 | 725167720 | 2455 | 2445 | 2455 | 2445 | 956 |
| 361 | 20230613 | 133500 | 722830290 | 2445 | 2445 | 2445 | 2445 | 110 |
| 362 | 20230613 | 133400 | 722561340 | 2445 | 2455 | 2455 | 2445 | 1500 |
| 363 | 20230613 | 133300 | 718887320 | 2450 | 2450 | 2450 | 2450 | 2026 |
| 364 | 20230613 | 133200 | 713923620 | 2455 | 2455 | 2455 | 2455 | 220 |
| 365 | 20230613 | 133100 | 713383520 | 2455 | 2445 | 2455 | 2445 | 25 |
| 366 | 20230613 | 133000 | 713322375 | 2455 | 2455 | 2455 | 2455 | 3 |
| 367 | 20230613 | 132900 | 713315010 | 2450 | 2450 | 2450 | 2450 | 0 |
| 368 | 20230613 | 132800 | 713315010 | 2450 | 2450 | 2450 | 2450 | 0 |
| 369 | 20230613 | 132700 | 713315010 | 2450 | 2450 | 2450 | 2450 | 0 |
| 370 | 20230613 | 132600 | 713315010 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 371 | 20230613 | 132500 | 710865010 | 2450 | 2450 | 2450 | 2450 | 1 |
| 372 | 20230613 | 132400 | 710862560 | 2450 | 2455 | 2455 | 2450 | 11 |
| 373 | 20230613 | 132300 | 710835560 | 2455 | 2455 | 2455 | 2455 | 0 |
| 374 | 20230613 | 132200 | 710835560 | 2455 | 2455 | 2455 | 2455 | 70 |
| 375 | 20230613 | 132100 | 710663710 | 2455 | 2455 | 2455 | 2455 | 2 |
| 376 | 20230613 | 132000 | 710658800 | 2445 | 2445 | 2445 | 2445 | 46 |
| 377 | 20230613 | 131900 | 710546330 | 2445 | 2445 | 2445 | 2445 | 0 |
| 378 | 20230613 | 131800 | 710546330 | 2445 | 2445 | 2445 | 2445 | 0 |
| 379 | 20230613 | 131700 | 710546330 | 2445 | 2445 | 2445 | 2445 | 432 |
| 380 | 20230613 | 131600 | 709490090 | 2455 | 2455 | 2455 | 2455 | 1427 |
| 381 | 20230613 | 131500 | 705986805 | 2445 | 2445 | 2445 | 2445 | 89 |
| 382 | 20230613 | 131400 | 705769200 | 2450 | 2450 | 2450 | 2450 | 0 |
| 383 | 20230613 | 131300 | 705769200 | 2450 | 2450 | 2450 | 2450 | 50 |
| 384 | 20230613 | 131200 | 705646700 | 2450 | 2455 | 2455 | 2450 | 583 |
| 385 | 20230613 | 131100 | 704215440 | 2455 | 2450 | 2455 | 2450 | 1198 |
| 386 | 20230613 | 131000 | 701277965 | 2450 | 2450 | 2450 | 2445 | 1150 |
| 387 | 20230613 | 130900 | 698463965 | 2445 | 2445 | 2445 | 2445 | 0 |
| 388 | 20230613 | 130800 | 698463965 | 2445 | 2445 | 2445 | 2445 | 0 |
| 389 | 20230613 | 130700 | 698463965 | 2445 | 2445 | 2445 | 2445 | 0 |
| 390 | 20230613 | 130600 | 698463965 | 2445 | 2445 | 2445 | 2445 | 0 |
| 391 | 20230613 | 130500 | 698463965 | 2445 | 2455 | 2455 | 2445 | 2001 |
| 392 | 20230613 | 130400 | 693551520 | 2455 | 2455 | 2455 | 2455 | 20 |
| 393 | 20230613 | 130300 | 693502420 | 2450 | 2445 | 2450 | 2445 | 112 |
| 394 | 20230613 | 130200 | 693228520 | 2445 | 2445 | 2445 | 2445 | 1056 |
| 395 | 20230613 | 130100 | 690646600 | 2455 | 2455 | 2455 | 2455 | 0 |
| 396 | 20230613 | 130000 | 690646600 | 2455 | 2455 | 2455 | 2455 | 0 |
| 397 | 20230613 | 125900 | 690646600 | 2455 | 2455 | 2455 | 2455 | 0 |
| 398 | 20230613 | 125800 | 690646600 | 2455 | 2455 | 2455 | 2455 | 0 |
| 399 | 20230613 | 125700 | 690646600 | 2455 | 2455 | 2455 | 2455 | 23 |
| 400 | 20230613 | 125600 | 690590135 | 2455 | 2455 | 2455 | 2455 | 0 |
| 401 | 20230613 | 125500 | 690590135 | 2455 | 2455 | 2455 | 2455 | 20 |
| 402 | 20230613 | 125400 | 690541035 | 2455 | 2455 | 2455 | 2455 | 0 |
| 403 | 20230613 | 125300 | 690541035 | 2455 | 2455 | 2455 | 2455 | 150 |
| 404 | 20230613 | 125200 | 690172785 | 2450 | 2450 | 2450 | 2450 | 1095 |
| 405 | 20230613 | 125100 | 687490035 | 2455 | 2455 | 2455 | 2455 | 0 |
| 406 | 20230613 | 125000 | 687490035 | 2455 | 2450 | 2460 | 2450 | 297 |
| 407 | 20230613 | 124900 | 686762105 | 2455 | 2460 | 2460 | 2455 | 3000 |
| 408 | 20230613 | 124800 | 679387105 | 2450 | 2450 | 2450 | 2450 | 3124 |
| 409 | 20230613 | 124700 | 671733305 | 2460 | 2460 | 2460 | 2460 | 1 |
| 410 | 20230613 | 124600 | 671730845 | 2450 | 2450 | 2450 | 2450 | 208 |
| 411 | 20230613 | 124500 | 671221245 | 2450 | 2450 | 2450 | 2450 | 11 |
| 412 | 20230613 | 124400 | 671194295 | 2450 | 2450 | 2450 | 2450 | 0 |
| 413 | 20230613 | 124300 | 671194295 | 2450 | 2450 | 2450 | 2450 | 7515 |
| 414 | 20230613 | 124200 | 652782545 | 2450 | 2450 | 2450 | 2450 | 1278 |
| 415 | 20230613 | 124100 | 649651445 | 2450 | 2445 | 2450 | 2445 | 2926 |
| 416 | 20230613 | 124000 | 642482885 | 2450 | 2450 | 2450 | 2445 | 1710 |
| 417 | 20230613 | 123900 | 638296285 | 2450 | 2450 | 2450 | 2450 | 0 |
| 418 | 20230613 | 123800 | 638296285 | 2450 | 2450 | 2450 | 2450 | 0 |
| 419 | 20230613 | 123700 | 638296285 | 2450 | 2450 | 2450 | 2450 | 2 |
| 420 | 20230613 | 123600 | 638291385 | 2450 | 2450 | 2450 | 2450 | 100 |
| 421 | 20230613 | 123500 | 638046385 | 2450 | 2445 | 2450 | 2445 | 3 |
| 422 | 20230613 | 123400 | 638039040 | 2445 | 2445 | 2445 | 2445 | 10 |
| 423 | 20230613 | 123300 | 638014590 | 2445 | 2445 | 2445 | 2445 | 1 |
| 424 | 20230613 | 123200 | 638012145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 425 | 20230613 | 123100 | 638012145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 426 | 20230613 | 123000 | 638012145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 427 | 20230613 | 122900 | 638012145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 428 | 20230613 | 122800 | 638012145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 429 | 20230613 | 122700 | 638012145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 430 | 20230613 | 122600 | 638012145 | 2445 | 2445 | 2445 | 2445 | 0 |
| 431 | 20230613 | 122500 | 638012145 | 2445 | 2445 | 2445 | 2445 | 2600 |
| 432 | 20230613 | 122400 | 631655145 | 2445 | 2455 | 2455 | 2445 | 6491 |
| 433 | 20230613 | 122300 | 615749095 | 2450 | 2455 | 2455 | 2450 | 2247 |
| 434 | 20230613 | 122200 | 610242585 | 2450 | 2450 | 2450 | 2450 | 316 |
| 435 | 20230613 | 122100 | 609468385 | 2455 | 2455 | 2455 | 2455 | 0 |
| 436 | 20230613 | 122000 | 609468385 | 2455 | 2455 | 2455 | 2455 | 142 |
| 437 | 20230613 | 121900 | 609119775 | 2455 | 2455 | 2455 | 2455 | 3324 |
| 438 | 20230613 | 121800 | 600959355 | 2455 | 2455 | 2455 | 2455 | 0 |
| 439 | 20230613 | 121700 | 600959355 | 2455 | 2455 | 2455 | 2455 | 719 |
| 440 | 20230613 | 121600 | 599194210 | 2455 | 2450 | 2455 | 2450 | 1379 |
| 441 | 20230613 | 121500 | 595809290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 442 | 20230613 | 121400 | 595809290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 443 | 20230613 | 121300 | 595809290 | 2460 | 2455 | 2460 | 2455 | 4 |
| 444 | 20230613 | 121200 | 595799465 | 2460 | 2460 | 2460 | 2460 | 33 |
| 445 | 20230613 | 121100 | 595718285 | 2460 | 2460 | 2460 | 2450 | 434 |
| 446 | 20230613 | 121000 | 594654705 | 2450 | 2450 | 2450 | 2450 | 0 |
| 447 | 20230613 | 120900 | 594654705 | 2450 | 2450 | 2450 | 2450 | 450 |
| 448 | 20230613 | 120800 | 593552205 | 2450 | 2450 | 2450 | 2450 | 0 |
| 449 | 20230613 | 120700 | 593552205 | 2450 | 2450 | 2450 | 2450 | 1 |
| 450 | 20230613 | 120600 | 593549755 | 2450 | 2450 | 2450 | 2450 | 60 |
| 451 | 20230613 | 120500 | 593402755 | 2450 | 2450 | 2450 | 2450 | 0 |
| 452 | 20230613 | 120400 | 593402755 | 2450 | 2460 | 2460 | 2450 | 971 |
| 453 | 20230613 | 120300 | 591023795 | 2450 | 2450 | 2450 | 2450 | 1085 |
| 454 | 20230613 | 120200 | 588365545 | 2450 | 2450 | 2450 | 2450 | 0 |
| 455 | 20230613 | 120100 | 588365545 | 2450 | 2450 | 2450 | 2450 | 0 |
| 456 | 20230613 | 120000 | 588365545 | 2450 | 2450 | 2450 | 2450 | 7 |
| 457 | 20230613 | 115900 | 588348395 | 2450 | 2455 | 2455 | 2450 | 7795 |
| 458 | 20230613 | 115800 | 569246670 | 2455 | 2455 | 2455 | 2455 | 0 |
| 459 | 20230613 | 115700 | 569246670 | 2455 | 2455 | 2455 | 2455 | 20 |
| 460 | 20230613 | 115600 | 569197570 | 2455 | 2455 | 2455 | 2455 | 0 |
| 461 | 20230613 | 115500 | 569197570 | 2455 | 2455 | 2455 | 2455 | 0 |
| 462 | 20230613 | 115400 | 569197570 | 2455 | 2455 | 2455 | 2455 | 2034 |
| 463 | 20230613 | 115300 | 564204100 | 2455 | 2455 | 2455 | 2455 | 1 |
| 464 | 20230613 | 115200 | 564201645 | 2450 | 2450 | 2450 | 2450 | 10 |
| 465 | 20230613 | 115100 | 564177145 | 2450 | 2450 | 2450 | 2450 | 51 |
| 466 | 20230613 | 115000 | 564052195 | 2450 | 2455 | 2455 | 2450 | 182 |
| 467 | 20230613 | 114900 | 563606040 | 2455 | 2455 | 2455 | 2455 | 421 |
| 468 | 20230613 | 114800 | 562572485 | 2455 | 2455 | 2455 | 2455 | 1007 |
| 469 | 20230613 | 114700 | 560100300 | 2465 | 2465 | 2465 | 2465 | 0 |
| 470 | 20230613 | 114600 | 560100300 | 2465 | 2465 | 2465 | 2465 | 0 |
| 471 | 20230613 | 114500 | 560100300 | 2465 | 2465 | 2465 | 2465 | 0 |
| 472 | 20230613 | 114400 | 560100300 | 2465 | 2450 | 2465 | 2450 | 2 |
| 473 | 20230613 | 114300 | 560095385 | 2465 | 2465 | 2465 | 2465 | 0 |
| 474 | 20230613 | 114200 | 560095385 | 2465 | 2465 | 2465 | 2465 | 162 |
| 475 | 20230613 | 114100 | 559696055 | 2465 | 2450 | 2465 | 2450 | 4 |
| 476 | 20230613 | 114000 | 559686225 | 2465 | 2460 | 2465 | 2460 | 21 |
| 477 | 20230613 | 113900 | 559634560 | 2450 | 2450 | 2450 | 2450 | 43 |
| 478 | 20230613 | 113800 | 559529210 | 2450 | 2465 | 2465 | 2450 | 1963 |
| 479 | 20230613 | 113700 | 554719815 | 2460 | 2455 | 2465 | 2455 | 300 |
| 480 | 20230613 | 113600 | 553981625 | 2450 | 2455 | 2455 | 2450 | 269 |
| 481 | 20230613 | 113500 | 553322425 | 2460 | 2450 | 2460 | 2450 | 44 |
| 482 | 20230613 | 113400 | 553214195 | 2460 | 2450 | 2460 | 2450 | 3 |
| 483 | 20230613 | 113300 | 553206825 | 2460 | 2460 | 2460 | 2460 | 1994 |
| 484 | 20230613 | 113200 | 548301585 | 2460 | 2460 | 2460 | 2460 | 1100 |
| 485 | 20230613 | 113100 | 545595585 | 2465 | 2465 | 2465 | 2465 | 397 |
| 486 | 20230613 | 113000 | 544616980 | 2460 | 2460 | 2460 | 2460 | 4163 |
| 487 | 20230613 | 112900 | 534376000 | 2460 | 2460 | 2460 | 2460 | 52 |
| 488 | 20230613 | 112800 | 534248080 | 2460 | 2455 | 2460 | 2455 | 1000 |
| 489 | 20230613 | 112700 | 531788330 | 2450 | 2450 | 2450 | 2450 | 1 |
| 490 | 20230613 | 112600 | 531785880 | 2450 | 2450 | 2450 | 2450 | 2 |
| 491 | 20230613 | 112500 | 531780980 | 2450 | 2450 | 2450 | 2450 | 0 |
| 492 | 20230613 | 112400 | 531780980 | 2450 | 2450 | 2450 | 2450 | 0 |
| 493 | 20230613 | 112300 | 531780980 | 2450 | 2450 | 2450 | 2450 | 0 |
| 494 | 20230613 | 112200 | 531780980 | 2450 | 2450 | 2450 | 2450 | 759 |
| 495 | 20230613 | 112100 | 529921430 | 2455 | 2455 | 2455 | 2455 | 8 |
| 496 | 20230613 | 112000 | 529901790 | 2455 | 2455 | 2455 | 2455 | 244 |
| 497 | 20230613 | 111900 | 529302770 | 2455 | 2455 | 2455 | 2455 | 500 |
| 498 | 20230613 | 111800 | 528075270 | 2460 | 2460 | 2460 | 2460 | 0 |
| 499 | 20230613 | 111700 | 528075270 | 2460 | 2460 | 2460 | 2460 | 0 |
| 500 | 20230613 | 111600 | 528075270 | 2460 | 2450 | 2460 | 2450 | 40 |
| 501 | 20230613 | 111500 | 527977170 | 2450 | 2450 | 2450 | 2450 | 375 |
| 502 | 20230613 | 111400 | 527058420 | 2450 | 2450 | 2450 | 2450 | 9 |
| 503 | 20230613 | 111300 | 527036370 | 2450 | 2450 | 2450 | 2450 | 500 |
| 504 | 20230613 | 111200 | 525811370 | 2450 | 2450 | 2450 | 2450 | 1 |
| 505 | 20230613 | 111100 | 525808920 | 2450 | 2450 | 2450 | 2450 | 1 |
| 506 | 20230613 | 111000 | 525806470 | 2450 | 2450 | 2450 | 2450 | 0 |
| 507 | 20230613 | 110900 | 525806470 | 2450 | 2450 | 2450 | 2450 | 3000 |
| 508 | 20230613 | 110800 | 518456470 | 2450 | 2450 | 2450 | 2450 | 276 |
| 509 | 20230613 | 110700 | 517780270 | 2450 | 2450 | 2450 | 2450 | 40 |
| 510 | 20230613 | 110600 | 517682270 | 2460 | 2450 | 2460 | 2450 | 1690 |
| 511 | 20230613 | 110500 | 513541760 | 2460 | 2455 | 2460 | 2450 | 1001 |
| 512 | 20230613 | 110400 | 511089265 | 2450 | 2450 | 2450 | 2450 | 0 |
| 513 | 20230613 | 110300 | 511089265 | 2450 | 2450 | 2450 | 2450 | 142 |
| 514 | 20230613 | 110200 | 510741365 | 2450 | 2460 | 2460 | 2450 | 21 |
| 515 | 20230613 | 110100 | 510689715 | 2455 | 2450 | 2455 | 2450 | 35 |
| 516 | 20230613 | 110000 | 510603940 | 2460 | 2460 | 2460 | 2460 | 0 |
| 517 | 20230613 | 105900 | 510603940 | 2460 | 2460 | 2460 | 2460 | 0 |
| 518 | 20230613 | 105800 | 510603940 | 2460 | 2460 | 2460 | 2460 | 0 |
| 519 | 20230613 | 105700 | 510603940 | 2460 | 2460 | 2460 | 2460 | 0 |
| 520 | 20230613 | 105600 | 510603940 | 2460 | 2455 | 2460 | 2450 | 4011 |
| 521 | 20230613 | 105500 | 500764520 | 2455 | 2455 | 2455 | 2455 | 1078 |
| 522 | 20230613 | 105400 | 498118030 | 2455 | 2460 | 2460 | 2455 | 11 |
| 523 | 20230613 | 105300 | 498091020 | 2460 | 2460 | 2460 | 2460 | 1 |
| 524 | 20230613 | 105200 | 498088560 | 2460 | 2460 | 2460 | 2460 | 0 |
| 525 | 20230613 | 105100 | 498088560 | 2460 | 2455 | 2460 | 2455 | 81 |
| 526 | 20230613 | 105000 | 497889430 | 2455 | 2460 | 2460 | 2455 | 210 |
| 527 | 20230613 | 104900 | 497373830 | 2455 | 2455 | 2455 | 2455 | 0 |
| 528 | 20230613 | 104800 | 497373830 | 2455 | 2455 | 2455 | 2455 | 1 |
| 529 | 20230613 | 104700 | 497371375 | 2455 | 2455 | 2455 | 2455 | 0 |
| 530 | 20230613 | 104600 | 497371375 | 2455 | 2455 | 2455 | 2455 | 0 |
| 531 | 20230613 | 104500 | 497371375 | 2455 | 2455 | 2455 | 2455 | 160 |
| 532 | 20230613 | 104400 | 496978575 | 2455 | 2455 | 2455 | 2455 | 1 |
| 533 | 20230613 | 104300 | 496976120 | 2460 | 2460 | 2460 | 2460 | 37 |
| 534 | 20230613 | 104200 | 496885100 | 2460 | 2455 | 2460 | 2455 | 469 |
| 535 | 20230613 | 104100 | 495732605 | 2455 | 2455 | 2455 | 2455 | 33 |
| 536 | 20230613 | 104000 | 495651590 | 2455 | 2455 | 2455 | 2450 | 1008 |
| 537 | 20230613 | 103900 | 493177095 | 2460 | 2460 | 2460 | 2460 | 20 |
| 538 | 20230613 | 103800 | 493127895 | 2460 | 2460 | 2460 | 2460 | 0 |
| 539 | 20230613 | 103700 | 493127895 | 2460 | 2460 | 2460 | 2460 | 72 |
| 540 | 20230613 | 103600 | 492950775 | 2465 | 2460 | 2465 | 2460 | 221 |
| 541 | 20230613 | 103500 | 492406110 | 2465 | 2465 | 2465 | 2465 | 730 |
| 542 | 20230613 | 103400 | 490606660 | 2465 | 2465 | 2465 | 2465 | 40 |
| 543 | 20230613 | 103300 | 490508060 | 2465 | 2465 | 2465 | 2465 | 15 |
| 544 | 20230613 | 103200 | 490471085 | 2465 | 2465 | 2465 | 2465 | 10 |
| 545 | 20230613 | 103100 | 490446435 | 2460 | 2460 | 2465 | 2460 | 2018 |
| 546 | 20230613 | 103000 | 485482145 | 2460 | 2460 | 2460 | 2460 | 25 |
| 547 | 20230613 | 102900 | 485420645 | 2460 | 2450 | 2460 | 2450 | 904 |
| 548 | 20230613 | 102800 | 483197805 | 2460 | 2460 | 2460 | 2450 | 1376 |
| 549 | 20230613 | 102700 | 479813345 | 2460 | 2460 | 2460 | 2460 | 0 |
| 550 | 20230613 | 102600 | 479813345 | 2460 | 2460 | 2460 | 2460 | 102 |
| 551 | 20230613 | 102500 | 479562425 | 2460 | 2460 | 2460 | 2460 | 82 |
| 552 | 20230613 | 102400 | 479360705 | 2450 | 2450 | 2450 | 2450 | 103 |
| 553 | 20230613 | 102300 | 479108355 | 2450 | 2460 | 2460 | 2450 | 1022 |
| 554 | 20230613 | 102200 | 476599405 | 2460 | 2460 | 2460 | 2460 | 1219 |
| 555 | 20230613 | 102100 | 473600665 | 2460 | 2460 | 2460 | 2460 | 63 |
| 556 | 20230613 | 102000 | 473445685 | 2460 | 2460 | 2460 | 2460 | 500 |
| 557 | 20230613 | 101900 | 472215685 | 2465 | 2465 | 2465 | 2465 | 187 |
| 558 | 20230613 | 101800 | 471754730 | 2465 | 2465 | 2465 | 2460 | 2394 |
| 559 | 20230613 | 101700 | 465856190 | 2465 | 2470 | 2470 | 2465 | 515 |
| 560 | 20230613 | 101600 | 464586645 | 2470 | 2460 | 2470 | 2460 | 974 |
| 561 | 20230613 | 101500 | 462183610 | 2460 | 2460 | 2460 | 2460 | 0 |
| 562 | 20230613 | 101400 | 462183610 | 2460 | 2460 | 2460 | 2460 | 1242 |
| 563 | 20230613 | 101300 | 459128290 | 2460 | 2460 | 2460 | 2460 | 0 |
| 564 | 20230613 | 101200 | 459128290 | 2460 | 2450 | 2460 | 2450 | 525 |
| 565 | 20230613 | 101100 | 457839880 | 2450 | 2455 | 2455 | 2450 | 925 |
| 566 | 20230613 | 101000 | 455571630 | 2455 | 2455 | 2455 | 2455 | 434 |
| 567 | 20230613 | 100900 | 454506160 | 2455 | 2455 | 2455 | 2450 | 2322 |
| 568 | 20230613 | 100800 | 448810650 | 2455 | 2460 | 2460 | 2455 | 103 |
| 569 | 20230613 | 100700 | 448557775 | 2460 | 2460 | 2460 | 2460 | 0 |
| 570 | 20230613 | 100600 | 448557775 | 2460 | 2450 | 2460 | 2450 | 150 |
| 571 | 20230613 | 100500 | 448189775 | 2450 | 2450 | 2450 | 2450 | 2497 |
| 572 | 20230613 | 100400 | 442072125 | 2460 | 2460 | 2460 | 2460 | 0 |
| 573 | 20230613 | 100300 | 442072125 | 2460 | 2460 | 2460 | 2450 | 921 |
| 574 | 20230613 | 100200 | 439807495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 575 | 20230613 | 100100 | 439807495 | 2460 | 2460 | 2460 | 2460 | 0 |
| 576 | 20230613 | 100000 | 439807495 | 2460 | 2450 | 2460 | 2450 | 7 |
| 577 | 20230613 | 095900 | 439790335 | 2460 | 2460 | 2460 | 2460 | 1093 |
| 578 | 20230613 | 095800 | 437101555 | 2460 | 2455 | 2460 | 2455 | 1218 |
| 579 | 20230613 | 095700 | 434105605 | 2455 | 2455 | 2455 | 2455 | 33 |
| 580 | 20230613 | 095600 | 434024590 | 2455 | 2460 | 2460 | 2450 | 173 |
| 581 | 20230613 | 095500 | 433599715 | 2450 | 2455 | 2455 | 2450 | 5463 |
| 582 | 20230613 | 095400 | 420209690 | 2455 | 2460 | 2460 | 2450 | 2459 |
| 583 | 20230613 | 095300 | 414177130 | 2455 | 2455 | 2460 | 2455 | 1311 |
| 584 | 20230613 | 095200 | 410952580 | 2460 | 2450 | 2460 | 2450 | 3026 |
| 585 | 20230613 | 095100 | 403533665 | 2450 | 2455 | 2455 | 2450 | 1006 |
| 586 | 20230613 | 095000 | 401068465 | 2460 | 2460 | 2465 | 2450 | 11436 |
| 587 | 20230613 | 094900 | 372964500 | 2460 | 2490 | 2495 | 2445 | 26264 |
| 588 | 20230613 | 094800 | 308212435 | 2490 | 2490 | 2500 | 2465 | 48075 |
| 589 | 20230613 | 094700 | 188548585 | 2495 | 2460 | 2495 | 2460 | 25927 |
| 590 | 20230613 | 094600 | 124222820 | 2455 | 2460 | 2460 | 2455 | 103 |
| 591 | 20230613 | 094500 | 123969455 | 2460 | 2455 | 2460 | 2455 | 4101 |
| 592 | 20230613 | 094400 | 113900995 | 2455 | 2460 | 2460 | 2455 | 430 |
| 593 | 20230613 | 094300 | 112845340 | 2455 | 2455 | 2460 | 2455 | 437 |
| 594 | 20230613 | 094200 | 111772425 | 2455 | 2455 | 2455 | 2455 | 24 |
| 595 | 20230613 | 094100 | 111713505 | 2460 | 2460 | 2460 | 2460 | 18 |
| 596 | 20230613 | 094000 | 111669225 | 2460 | 2460 | 2460 | 2455 | 1247 |
| 597 | 20230613 | 093900 | 108605110 | 2460 | 2465 | 2465 | 2460 | 783 |
| 598 | 20230613 | 093800 | 106678925 | 2460 | 2465 | 2470 | 2460 | 2249 |
| 599 | 20230613 | 093700 | 101134805 | 2470 | 2475 | 2475 | 2470 | 780 |
| 600 | 20230613 | 093600 | 99207955 | 2475 | 2470 | 2475 | 2470 | 3263 |
| 601 | 20230613 | 093500 | 91146120 | 2470 | 2460 | 2470 | 2460 | 2555 |
| 602 | 20230613 | 093400 | 84845450 | 2460 | 2460 | 2460 | 2455 | 479 |
| 603 | 20230613 | 093300 | 83667135 | 2460 | 2460 | 2460 | 2460 | 146 |
| 604 | 20230613 | 093200 | 83307975 | 2460 | 2460 | 2460 | 2460 | 693 |
| 605 | 20230613 | 093100 | 81603195 | 2460 | 2450 | 2460 | 2450 | 5968 |
| 606 | 20230613 | 093000 | 66946555 | 2445 | 2445 | 2445 | 2445 | 61 |
| 607 | 20230613 | 092900 | 66797410 | 2445 | 2445 | 2445 | 2445 | 204 |
| 608 | 20230613 | 092800 | 66298630 | 2445 | 2445 | 2445 | 2445 | 10 |
| 609 | 20230613 | 092700 | 66274180 | 2445 | 2450 | 2450 | 2445 | 577 |
| 610 | 20230613 | 092600 | 64863055 | 2450 | 2450 | 2450 | 2450 | 729 |
| 611 | 20230613 | 092500 | 63077005 | 2450 | 2450 | 2450 | 2450 | 46 |
| 612 | 20230613 | 092400 | 62964305 | 2450 | 2450 | 2450 | 2450 | 671 |
| 613 | 20230613 | 092300 | 61320355 | 2450 | 2445 | 2450 | 2445 | 6199 |
| 614 | 20230613 | 092200 | 46135910 | 2445 | 2450 | 2450 | 2445 | 73 |
| 615 | 20230613 | 092100 | 45957160 | 2450 | 2445 | 2450 | 2445 | 83 |
| 616 | 20230613 | 092000 | 45753815 | 2450 | 2445 | 2450 | 2445 | 396 |
| 617 | 20230613 | 091900 | 44783630 | 2445 | 2445 | 2445 | 2445 | 51 |
| 618 | 20230613 | 091800 | 44658935 | 2450 | 2450 | 2450 | 2450 | 0 |
| 619 | 20230613 | 091700 | 44658935 | 2450 | 2445 | 2450 | 2445 | 1132 |
| 620 | 20230613 | 091600 | 41885670 | 2450 | 2450 | 2450 | 2450 | 43 |
| 621 | 20230613 | 091500 | 41780320 | 2445 | 2445 | 2445 | 2445 | 1 |
| 622 | 20230613 | 091400 | 41777875 | 2445 | 2445 | 2445 | 2445 | 42 |
| 623 | 20230613 | 091300 | 41675185 | 2445 | 2445 | 2445 | 2445 | 1780 |
| 624 | 20230613 | 091200 | 37323085 | 2450 | 2450 | 2450 | 2450 | 1341 |
| 625 | 20230613 | 091100 | 34037635 | 2450 | 2445 | 2450 | 2445 | 612 |
| 626 | 20230613 | 091000 | 32541255 | 2450 | 2445 | 2450 | 2445 | 8 |
| 627 | 20230613 | 090900 | 32521685 | 2450 | 2450 | 2450 | 2450 | 100 |
| 628 | 20230613 | 090800 | 32276685 | 2450 | 2450 | 2450 | 2450 | 366 |
| 629 | 20230613 | 090700 | 31379985 | 2450 | 2455 | 2455 | 2450 | 109 |
| 630 | 20230613 | 090600 | 31112890 | 2455 | 2455 | 2455 | 2450 | 848 |
| 631 | 20230613 | 090500 | 29035150 | 2450 | 2455 | 2455 | 2445 | 2164 |
| 632 | 20230613 | 090400 | 23733225 | 2455 | 2450 | 2455 | 2450 | 342 |
| 633 | 20230613 | 090300 | 22895300 | 2450 | 2440 | 2455 | 2440 | 416 |
| 634 | 20230613 | 090200 | 21879055 | 2440 | 2455 | 2455 | 2440 | 1684 |
| 635 | 20230613 | 090100 | 17768845 | 2455 | 2450 | 2455 | 2450 | 139 |
| 636 | 20230613 | 090000 | 17428100 | 2455 | 2430 | 2455 | 2430 | 7153 |