29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 184900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 33967 |
| 3 | 20230607 | 184800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 4 | 20230607 | 184700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 5 | 20230607 | 184600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 6 | 20230607 | 184500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 7 | 20230607 | 184400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 8 | 20230607 | 184300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 9 | 20230607 | 184200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 10 | 20230607 | 184100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 11 | 20230607 | 184000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 12 | 20230607 | 183900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 13 | 20230607 | 183800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 14 | 20230607 | 183700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 15 | 20230607 | 183600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 16 | 20230607 | 183500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 17 | 20230607 | 183400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 18 | 20230607 | 183300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 19 | 20230607 | 183200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 20 | 20230607 | 183100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 21 | 20230607 | 183000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 22 | 20230607 | 182900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 23 | 20230607 | 182800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 24 | 20230607 | 182700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 25 | 20230607 | 182600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 26 | 20230607 | 182500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 27 | 20230607 | 182400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 28 | 20230607 | 182300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 29 | 20230607 | 182200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 30 | 20230607 | 182100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 31 | 20230607 | 182000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 32 | 20230607 | 181900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 33967 |
| 33 | 20230607 | 181800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 34 | 20230607 | 181700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 35 | 20230607 | 181600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 36 | 20230607 | 181500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 37 | 20230607 | 181400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 38 | 20230607 | 181300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 39 | 20230607 | 181200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 40 | 20230607 | 181100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 41 | 20230607 | 181000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 42 | 20230607 | 180900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 43 | 20230607 | 180800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 44 | 20230607 | 180700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 45 | 20230607 | 180600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 46 | 20230607 | 180500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 47 | 20230607 | 180400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 48 | 20230607 | 180300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 49 | 20230607 | 180200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 50 | 20230607 | 180100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 51 | 20230607 | 180000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 52 | 20230607 | 175900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 53 | 20230607 | 175800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 54 | 20230607 | 175700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 55 | 20230607 | 175600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 56 | 20230607 | 175500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 57 | 20230607 | 175400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 58 | 20230607 | 175300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 59 | 20230607 | 175200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 60 | 20230607 | 175100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 61 | 20230607 | 175000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 62 | 20230607 | 174900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 33967 |
| 63 | 20230607 | 174800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 64 | 20230607 | 174700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 65 | 20230607 | 174600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 66 | 20230607 | 174500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 67 | 20230607 | 174400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 68 | 20230607 | 174300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 69 | 20230607 | 174200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 70 | 20230607 | 174100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 71 | 20230607 | 174000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 72 | 20230607 | 173900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 73 | 20230607 | 173800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 74 | 20230607 | 173700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 75 | 20230607 | 173600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 76 | 20230607 | 173500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 77 | 20230607 | 173400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 78 | 20230607 | 173300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 79 | 20230607 | 173200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 80 | 20230607 | 173100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 81 | 20230607 | 173000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 82 | 20230607 | 172900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 83 | 20230607 | 172800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 84 | 20230607 | 172700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 85 | 20230607 | 172600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 86 | 20230607 | 172500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 87 | 20230607 | 172400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 88 | 20230607 | 172300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 89 | 20230607 | 172200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 90 | 20230607 | 172100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 91 | 20230607 | 172000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 92 | 20230607 | 171900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 33967 |
| 93 | 20230607 | 171800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 94 | 20230607 | 171700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 95 | 20230607 | 171600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 96 | 20230607 | 171500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 97 | 20230607 | 171400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 98 | 20230607 | 171300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 99 | 20230607 | 171200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 100 | 20230607 | 171100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 101 | 20230607 | 171000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 102 | 20230607 | 170900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 103 | 20230607 | 170800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 104 | 20230607 | 170700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 105 | 20230607 | 170600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 106 | 20230607 | 170500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 107 | 20230607 | 170400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 108 | 20230607 | 170300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 109 | 20230607 | 170200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 110 | 20230607 | 170100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 111 | 20230607 | 170000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 112 | 20230607 | 165900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 113 | 20230607 | 165800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 114 | 20230607 | 165700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 115 | 20230607 | 165600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 116 | 20230607 | 165500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 117 | 20230607 | 165400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 118 | 20230607 | 165300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 119 | 20230607 | 165200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 120 | 20230607 | 165100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 121 | 20230607 | 165000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 122 | 20230607 | 164900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 33967 |
| 123 | 20230607 | 164800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 124 | 20230607 | 164700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 125 | 20230607 | 164600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 126 | 20230607 | 164500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 127 | 20230607 | 164400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 128 | 20230607 | 164300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 129 | 20230607 | 164200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 130 | 20230607 | 164100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 131 | 20230607 | 164000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 132 | 20230607 | 163900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 133 | 20230607 | 163800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 134 | 20230607 | 163700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 135 | 20230607 | 163600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 136 | 20230607 | 163500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 137 | 20230607 | 163400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 138 | 20230607 | 163300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 139 | 20230607 | 163200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 140 | 20230607 | 163100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 141 | 20230607 | 163000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 142 | 20230607 | 162900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 143 | 20230607 | 162800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 144 | 20230607 | 162700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 145 | 20230607 | 162600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 146 | 20230607 | 162500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 147 | 20230607 | 162400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 148 | 20230607 | 162300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 149 | 20230607 | 162200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 150 | 20230607 | 162100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 151 | 20230607 | 162000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 152 | 20230607 | 161900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 33967 |
| 153 | 20230607 | 161800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 154 | 20230607 | 161700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 155 | 20230607 | 161600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 156 | 20230607 | 161500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 157 | 20230607 | 161400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 158 | 20230607 | 161300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 159 | 20230607 | 161200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 160 | 20230607 | 161100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 161 | 20230607 | 161000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 162 | 20230607 | 160900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 163 | 20230607 | 160800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 164 | 20230607 | 160700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 165 | 20230607 | 160600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 166 | 20230607 | 160500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 167 | 20230607 | 160400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 168 | 20230607 | 160300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 169 | 20230607 | 160200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 170 | 20230607 | 160100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 171 | 20230607 | 160000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 172 | 20230607 | 155900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 173 | 20230607 | 155800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 174 | 20230607 | 155700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 175 | 20230607 | 155600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 176 | 20230607 | 155500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 177 | 20230607 | 155400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 178 | 20230607 | 155300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 179 | 20230607 | 155200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 180 | 20230607 | 155100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 181 | 20230607 | 155000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 182 | 20230607 | 154900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 33967 |
| 183 | 20230607 | 154800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 184 | 20230607 | 154700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 185 | 20230607 | 154600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 186 | 20230607 | 154500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 187 | 20230607 | 154400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 188 | 20230607 | 154300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 189 | 20230607 | 154200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 190 | 20230607 | 154100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 191 | 20230607 | 154000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 192 | 20230607 | 153900 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 193 | 20230607 | 153800 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 194 | 20230607 | 153700 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 195 | 20230607 | 153600 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 196 | 20230607 | 153500 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 197 | 20230607 | 153400 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 198 | 20230607 | 153300 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 199 | 20230607 | 153200 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 200 | 20230607 | 153100 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 0 |
| 201 | 20230607 | 153000 | 5057462145 | 2910 | 2910 | 2910 | 2910 | 33967 |
| 202 | 20230607 | 152900 | 4958618175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 203 | 20230607 | 152800 | 4958618175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 204 | 20230607 | 152700 | 4958618175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 205 | 20230607 | 152600 | 4958618175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 206 | 20230607 | 152500 | 4958618175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 207 | 20230607 | 152400 | 4958618175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 208 | 20230607 | 152300 | 4958618175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 209 | 20230607 | 152200 | 4958618175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 210 | 20230607 | 152100 | 4958618175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 211 | 20230607 | 152000 | 4958618175 | 2910 | 2910 | 2910 | 2910 | 0 |
| 212 | 20230607 | 151900 | 4958618175 | 2910 | 2910 | 2910 | 2905 | 3714 |
| 213 | 20230607 | 151800 | 4947827390 | 2910 | 2905 | 2910 | 2900 | 25836 |
| 214 | 20230607 | 151700 | 4872797145 | 2910 | 2910 | 2915 | 2905 | 12285 |
| 215 | 20230607 | 151600 | 4837047735 | 2915 | 2915 | 2915 | 2910 | 10843 |
| 216 | 20230607 | 151500 | 4805473385 | 2915 | 2915 | 2915 | 2910 | 282 |
| 217 | 20230607 | 151400 | 4804651685 | 2915 | 2915 | 2915 | 2910 | 2011 |
| 218 | 20230607 | 151300 | 4798799140 | 2915 | 2915 | 2915 | 2910 | 761 |
| 219 | 20230607 | 151200 | 4796584060 | 2915 | 2915 | 2915 | 2910 | 2099 |
| 220 | 20230607 | 151100 | 4790466570 | 2915 | 2910 | 2915 | 2910 | 637 |
| 221 | 20230607 | 151000 | 4788612630 | 2915 | 2915 | 2915 | 2915 | 353 |
| 222 | 20230607 | 150900 | 4787583635 | 2910 | 2915 | 2915 | 2905 | 2450 |
| 223 | 20230607 | 150800 | 4780457365 | 2915 | 2915 | 2915 | 2910 | 1434 |
| 224 | 20230607 | 150700 | 4776279225 | 2915 | 2910 | 2915 | 2905 | 1286 |
| 225 | 20230607 | 150600 | 4772537440 | 2915 | 2910 | 2915 | 2900 | 4504 |
| 226 | 20230607 | 150500 | 4759464875 | 2915 | 2905 | 2915 | 2900 | 7345 |
| 227 | 20230607 | 150400 | 4738127625 | 2915 | 2915 | 2915 | 2900 | 13185 |
| 228 | 20230607 | 150300 | 4699822615 | 2915 | 2915 | 2915 | 2910 | 1503 |
| 229 | 20230607 | 150200 | 4695441420 | 2915 | 2915 | 2915 | 2915 | 706 |
| 230 | 20230607 | 150100 | 4693383430 | 2915 | 2915 | 2915 | 2915 | 3004 |
| 231 | 20230607 | 150000 | 4684626770 | 2915 | 2915 | 2915 | 2910 | 169 |
| 232 | 20230607 | 145900 | 4684134220 | 2915 | 2915 | 2915 | 2915 | 125 |
| 233 | 20230607 | 145800 | 4683769845 | 2910 | 2915 | 2915 | 2910 | 692 |
| 234 | 20230607 | 145700 | 4681754490 | 2915 | 2915 | 2915 | 2915 | 300 |
| 235 | 20230607 | 145600 | 4680879990 | 2915 | 2915 | 2915 | 2910 | 2716 |
| 236 | 20230607 | 145500 | 4672962855 | 2915 | 2915 | 2915 | 2915 | 105 |
| 237 | 20230607 | 145400 | 4672656780 | 2920 | 2915 | 2920 | 2910 | 546 |
| 238 | 20230607 | 145300 | 4671066440 | 2910 | 2910 | 2910 | 2910 | 2636 |
| 239 | 20230607 | 145200 | 4663395680 | 2910 | 2915 | 2915 | 2910 | 2589 |
| 240 | 20230607 | 145100 | 4655861675 | 2915 | 2915 | 2915 | 2910 | 1492 |
| 241 | 20230607 | 145000 | 4651513400 | 2910 | 2920 | 2920 | 2910 | 940 |
| 242 | 20230607 | 144900 | 4648773550 | 2915 | 2925 | 2925 | 2915 | 2349 |
| 243 | 20230607 | 144800 | 4641925870 | 2915 | 2925 | 2925 | 2915 | 684 |
| 244 | 20230607 | 144700 | 4639929675 | 2925 | 2920 | 2925 | 2910 | 8582 |
| 245 | 20230607 | 144600 | 4614930155 | 2915 | 2920 | 2925 | 2915 | 972 |
| 246 | 20230607 | 144500 | 4612094075 | 2920 | 2915 | 2920 | 2915 | 2463 |
| 247 | 20230607 | 144400 | 4604906705 | 2915 | 2915 | 2920 | 2915 | 268 |
| 248 | 20230607 | 144300 | 4604125460 | 2915 | 2920 | 2920 | 2915 | 1116 |
| 249 | 20230607 | 144200 | 4600871715 | 2915 | 2920 | 2920 | 2915 | 105 |
| 250 | 20230607 | 144100 | 4600565225 | 2920 | 2920 | 2920 | 2920 | 1281 |
| 251 | 20230607 | 144000 | 4596824705 | 2920 | 2920 | 2920 | 2915 | 887 |
| 252 | 20230607 | 143900 | 4594234700 | 2920 | 2920 | 2920 | 2920 | 444 |
| 253 | 20230607 | 143800 | 4592938220 | 2920 | 2920 | 2920 | 2915 | 2255 |
| 254 | 20230607 | 143700 | 4586358640 | 2925 | 2915 | 2925 | 2915 | 1229 |
| 255 | 20230607 | 143600 | 4582774325 | 2920 | 2915 | 2930 | 2915 | 4689 |
| 256 | 20230607 | 143500 | 4569087275 | 2920 | 2920 | 2920 | 2915 | 1588 |
| 257 | 20230607 | 143400 | 4564451370 | 2930 | 2930 | 2930 | 2930 | 204 |
| 258 | 20230607 | 143300 | 4563853650 | 2930 | 2920 | 2930 | 2915 | 136 |
| 259 | 20230607 | 143200 | 4563455915 | 2920 | 2925 | 2925 | 2915 | 5814 |
| 260 | 20230607 | 143100 | 4546470065 | 2925 | 2930 | 2930 | 2925 | 138 |
| 261 | 20230607 | 143000 | 4546066405 | 2930 | 2930 | 2930 | 2930 | 1059 |
| 262 | 20230607 | 142900 | 4542963535 | 2930 | 2925 | 2930 | 2925 | 583 |
| 263 | 20230607 | 142800 | 4541255880 | 2925 | 2930 | 2930 | 2925 | 1200 |
| 264 | 20230607 | 142700 | 4537745875 | 2925 | 2925 | 2925 | 2925 | 882 |
| 265 | 20230607 | 142600 | 4535166025 | 2925 | 2925 | 2925 | 2920 | 5886 |
| 266 | 20230607 | 142500 | 4517955900 | 2925 | 2925 | 2925 | 2925 | 2695 |
| 267 | 20230607 | 142400 | 4510073025 | 2925 | 2930 | 2930 | 2925 | 1596 |
| 268 | 20230607 | 142300 | 4505404660 | 2930 | 2925 | 2930 | 2925 | 270 |
| 269 | 20230607 | 142200 | 4504614410 | 2930 | 2935 | 2935 | 2925 | 142 |
| 270 | 20230607 | 142100 | 4504198725 | 2925 | 2930 | 2930 | 2925 | 1902 |
| 271 | 20230607 | 142000 | 4498625925 | 2930 | 2925 | 2930 | 2925 | 251 |
| 272 | 20230607 | 141900 | 4497891300 | 2925 | 2930 | 2930 | 2925 | 1448 |
| 273 | 20230607 | 141800 | 4493650320 | 2930 | 2930 | 2930 | 2925 | 2148 |
| 274 | 20230607 | 141700 | 4487356685 | 2925 | 2930 | 2935 | 2925 | 2536 |
| 275 | 20230607 | 141600 | 4479928780 | 2935 | 2925 | 2935 | 2925 | 3304 |
| 276 | 20230607 | 141500 | 4470246570 | 2930 | 2925 | 2930 | 2925 | 2450 |
| 277 | 20230607 | 141400 | 4463072570 | 2930 | 2925 | 2930 | 2925 | 723 |
| 278 | 20230607 | 141300 | 4460957785 | 2925 | 2930 | 2930 | 2925 | 2450 |
| 279 | 20230607 | 141200 | 4453781555 | 2930 | 2925 | 2930 | 2920 | 849 |
| 280 | 20230607 | 141100 | 4451298385 | 2925 | 2925 | 2925 | 2925 | 2012 |
| 281 | 20230607 | 141000 | 4445413285 | 2925 | 2925 | 2925 | 2925 | 5440 |
| 282 | 20230607 | 140900 | 4429501285 | 2925 | 2925 | 2925 | 2920 | 7878 |
| 283 | 20230607 | 140800 | 4406489575 | 2920 | 2930 | 2930 | 2920 | 2536 |
| 284 | 20230607 | 140700 | 4399070095 | 2930 | 2930 | 2930 | 2925 | 372 |
| 285 | 20230607 | 140600 | 4397980470 | 2925 | 2925 | 2925 | 2925 | 30 |
| 286 | 20230607 | 140500 | 4397892720 | 2925 | 2925 | 2925 | 2925 | 135 |
| 287 | 20230607 | 140400 | 4397497845 | 2930 | 2930 | 2930 | 2925 | 105 |
| 288 | 20230607 | 140300 | 4397190210 | 2930 | 2925 | 2930 | 2920 | 2081 |
| 289 | 20230607 | 140200 | 4391103960 | 2925 | 2930 | 2935 | 2925 | 3547 |
| 290 | 20230607 | 140100 | 4380727465 | 2930 | 2925 | 2930 | 2925 | 3033 |
| 291 | 20230607 | 140000 | 4371855775 | 2925 | 2930 | 2930 | 2925 | 2019 |
| 292 | 20230607 | 135900 | 4365946550 | 2930 | 2930 | 2930 | 2930 | 2143 |
| 293 | 20230607 | 135800 | 4359667560 | 2930 | 2935 | 2935 | 2930 | 1501 |
| 294 | 20230607 | 135700 | 4355269580 | 2935 | 2935 | 2935 | 2935 | 1001 |
| 295 | 20230607 | 135600 | 4352331645 | 2935 | 2935 | 2935 | 2930 | 1253 |
| 296 | 20230607 | 135500 | 4348658655 | 2935 | 2940 | 2940 | 2930 | 1379 |
| 297 | 20230607 | 135400 | 4344610930 | 2935 | 2930 | 2935 | 2925 | 311 |
| 298 | 20230607 | 135300 | 4343699675 | 2930 | 2930 | 2930 | 2925 | 1520 |
| 299 | 20230607 | 135200 | 4339250075 | 2930 | 2930 | 2930 | 2930 | 694 |
| 300 | 20230607 | 135100 | 4337216655 | 2930 | 2930 | 2930 | 2930 | 4885 |
| 301 | 20230607 | 135000 | 4322903605 | 2930 | 2940 | 2940 | 2930 | 2997 |
| 302 | 20230607 | 134900 | 4314111810 | 2940 | 2940 | 2940 | 2940 | 0 |
| 303 | 20230607 | 134800 | 4314111810 | 2940 | 2945 | 2945 | 2940 | 631 |
| 304 | 20230607 | 134700 | 4312256520 | 2945 | 2935 | 2945 | 2935 | 1810 |
| 305 | 20230607 | 134600 | 4306928390 | 2935 | 2935 | 2940 | 2935 | 3734 |
| 306 | 20230607 | 134500 | 4295955300 | 2935 | 2935 | 2935 | 2930 | 1814 |
| 307 | 20230607 | 134400 | 4290631790 | 2935 | 2935 | 2935 | 2930 | 1583 |
| 308 | 20230607 | 134300 | 4285985775 | 2930 | 2930 | 2930 | 2930 | 3021 |
| 309 | 20230607 | 134200 | 4277134245 | 2930 | 2935 | 2935 | 2930 | 2459 |
| 310 | 20230607 | 134100 | 4269918125 | 2940 | 2935 | 2940 | 2935 | 984 |
| 311 | 20230607 | 134000 | 4267029970 | 2935 | 2940 | 2940 | 2935 | 2988 |
| 312 | 20230607 | 133900 | 4258253685 | 2940 | 2945 | 2945 | 2935 | 1345 |
| 313 | 20230607 | 133800 | 4254301810 | 2940 | 2945 | 2945 | 2940 | 277 |
| 314 | 20230607 | 133700 | 4253486685 | 2945 | 2945 | 2945 | 2945 | 672 |
| 315 | 20230607 | 133600 | 4251507645 | 2950 | 2940 | 2950 | 2940 | 3286 |
| 316 | 20230607 | 133500 | 4241831740 | 2940 | 2940 | 2940 | 2940 | 2600 |
| 317 | 20230607 | 133400 | 4234187740 | 2940 | 2940 | 2940 | 2940 | 1521 |
| 318 | 20230607 | 133300 | 4229716000 | 2935 | 2935 | 2940 | 2935 | 1070 |
| 319 | 20230607 | 133200 | 4226575350 | 2935 | 2930 | 2935 | 2930 | 1443 |
| 320 | 20230607 | 133100 | 4222344230 | 2930 | 2935 | 2935 | 2925 | 7012 |
| 321 | 20230607 | 133000 | 4201800360 | 2935 | 2930 | 2935 | 2930 | 1973 |
| 322 | 20230607 | 132900 | 4196013055 | 2930 | 2930 | 2935 | 2930 | 3182 |
| 323 | 20230607 | 132800 | 4186689295 | 2925 | 2925 | 2930 | 2920 | 4114 |
| 324 | 20230607 | 132700 | 4174670855 | 2925 | 2925 | 2930 | 2920 | 4609 |
| 325 | 20230607 | 132600 | 4161189510 | 2930 | 2920 | 2935 | 2915 | 13261 |
| 326 | 20230607 | 132500 | 4122444180 | 2920 | 2920 | 2925 | 2920 | 10784 |
| 327 | 20230607 | 132400 | 4090948885 | 2925 | 2930 | 2935 | 2925 | 11261 |
| 328 | 20230607 | 132300 | 4057988625 | 2930 | 2940 | 2940 | 2925 | 9545 |
| 329 | 20230607 | 132200 | 4030044490 | 2940 | 2950 | 2955 | 2930 | 10390 |
| 330 | 20230607 | 132100 | 3999499765 | 2955 | 2940 | 2955 | 2940 | 3007 |
| 331 | 20230607 | 132000 | 3990637910 | 2940 | 2945 | 2950 | 2930 | 9741 |
| 332 | 20230607 | 131900 | 3961978300 | 2945 | 2930 | 2950 | 2930 | 8685 |
| 333 | 20230607 | 131800 | 3936507620 | 2930 | 2950 | 2955 | 2930 | 16485 |
| 334 | 20230607 | 131700 | 3888069530 | 2955 | 2960 | 2965 | 2930 | 44020 |
| 335 | 20230607 | 131600 | 3758446355 | 2960 | 2980 | 2985 | 2955 | 26263 |
| 336 | 20230607 | 131500 | 3680496415 | 2980 | 2950 | 2990 | 2945 | 40929 |
| 337 | 20230607 | 131400 | 3558846140 | 2945 | 2975 | 2995 | 2935 | 77947 |
| 338 | 20230607 | 131300 | 3328265940 | 2980 | 3005 | 3005 | 2975 | 82676 |
| 339 | 20230607 | 131200 | 3080939895 | 3000 | 2970 | 3020 | 2960 | 260093 |
| 340 | 20230607 | 131100 | 2301510455 | 2970 | 2910 | 2975 | 2910 | 126107 |
| 341 | 20230607 | 131000 | 1929294150 | 2905 | 2905 | 2905 | 2905 | 349 |
| 342 | 20230607 | 130900 | 1928280305 | 2910 | 2910 | 2910 | 2910 | 97 |
| 343 | 20230607 | 130800 | 1927998035 | 2910 | 2910 | 2910 | 2910 | 1185 |
| 344 | 20230607 | 130700 | 1924549685 | 2915 | 2920 | 2920 | 2910 | 1481 |
| 345 | 20230607 | 130600 | 1920233845 | 2920 | 2915 | 2920 | 2915 | 657 |
| 346 | 20230607 | 130500 | 1918317180 | 2910 | 2910 | 2910 | 2910 | 588 |
| 347 | 20230607 | 130400 | 1916606100 | 2920 | 2920 | 2920 | 2920 | 480 |
| 348 | 20230607 | 130300 | 1915204500 | 2920 | 2915 | 2920 | 2915 | 321 |
| 349 | 20230607 | 130200 | 1914268780 | 2915 | 2915 | 2915 | 2915 | 670 |
| 350 | 20230607 | 130100 | 1912315730 | 2915 | 2910 | 2915 | 2910 | 980 |
| 351 | 20230607 | 130000 | 1909459080 | 2910 | 2910 | 2915 | 2910 | 1445 |
| 352 | 20230607 | 125900 | 1905249625 | 2910 | 2910 | 2910 | 2905 | 2480 |
| 353 | 20230607 | 125800 | 1898037825 | 2905 | 2900 | 2905 | 2900 | 4710 |
| 354 | 20230607 | 125700 | 1884365275 | 2900 | 2900 | 2900 | 2900 | 1000 |
| 355 | 20230607 | 125600 | 1881465275 | 2900 | 2900 | 2900 | 2895 | 1055 |
| 356 | 20230607 | 125500 | 1878405805 | 2905 | 2905 | 2905 | 2905 | 500 |
| 357 | 20230607 | 125400 | 1876953305 | 2905 | 2905 | 2905 | 2905 | 103 |
| 358 | 20230607 | 125300 | 1876654090 | 2900 | 2900 | 2900 | 2900 | 500 |
| 359 | 20230607 | 125200 | 1875204090 | 2900 | 2900 | 2905 | 2900 | 911 |
| 360 | 20230607 | 125100 | 1872562185 | 2900 | 2900 | 2900 | 2900 | 0 |
| 361 | 20230607 | 125000 | 1872562185 | 2900 | 2900 | 2900 | 2900 | 20 |
| 362 | 20230607 | 124900 | 1872504185 | 2900 | 2900 | 2900 | 2900 | 345 |
| 363 | 20230607 | 124800 | 1871503685 | 2900 | 2900 | 2900 | 2900 | 0 |
| 364 | 20230607 | 124700 | 1871503685 | 2900 | 2895 | 2900 | 2895 | 392 |
| 365 | 20230607 | 124600 | 1870368820 | 2895 | 2895 | 2895 | 2890 | 7298 |
| 366 | 20230607 | 124500 | 1849241610 | 2895 | 2890 | 2895 | 2890 | 749 |
| 367 | 20230607 | 124400 | 1847075020 | 2890 | 2885 | 2890 | 2885 | 3372 |
| 368 | 20230607 | 124300 | 1837341800 | 2890 | 2895 | 2895 | 2890 | 3284 |
| 369 | 20230607 | 124200 | 1827850540 | 2895 | 2890 | 2895 | 2890 | 377 |
| 370 | 20230607 | 124100 | 1826760840 | 2890 | 2890 | 2890 | 2890 | 0 |
| 371 | 20230607 | 124000 | 1826760840 | 2890 | 2890 | 2890 | 2890 | 4837 |
| 372 | 20230607 | 123900 | 1812781910 | 2895 | 2890 | 2895 | 2890 | 85 |
| 373 | 20230607 | 123800 | 1812535860 | 2890 | 2895 | 2895 | 2890 | 8439 |
| 374 | 20230607 | 123700 | 1788106690 | 2900 | 2900 | 2900 | 2900 | 203 |
| 375 | 20230607 | 123600 | 1787517990 | 2900 | 2900 | 2900 | 2900 | 139 |
| 376 | 20230607 | 123500 | 1787114890 | 2900 | 2905 | 2905 | 2900 | 5924 |
| 377 | 20230607 | 123400 | 1769935015 | 2905 | 2905 | 2905 | 2905 | 288 |
| 378 | 20230607 | 123300 | 1769098375 | 2905 | 2905 | 2905 | 2900 | 299 |
| 379 | 20230607 | 123200 | 1768230680 | 2905 | 2905 | 2905 | 2905 | 101 |
| 380 | 20230607 | 123100 | 1767937275 | 2910 | 2900 | 2910 | 2900 | 2160 |
| 381 | 20230607 | 123000 | 1761673265 | 2900 | 2905 | 2905 | 2900 | 3888 |
| 382 | 20230607 | 122900 | 1750382305 | 2905 | 2905 | 2905 | 2905 | 847 |
| 383 | 20230607 | 122800 | 1747921770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 384 | 20230607 | 122700 | 1747921770 | 2905 | 2905 | 2905 | 2905 | 0 |
| 385 | 20230607 | 122600 | 1747921770 | 2905 | 2905 | 2905 | 2905 | 7 |
| 386 | 20230607 | 122500 | 1747901435 | 2910 | 2910 | 2910 | 2910 | 188 |
| 387 | 20230607 | 122400 | 1747354355 | 2910 | 2905 | 2910 | 2905 | 521 |
| 388 | 20230607 | 122300 | 1745840745 | 2905 | 2905 | 2910 | 2905 | 427 |
| 389 | 20230607 | 122200 | 1744600250 | 2910 | 2910 | 2910 | 2910 | 11 |
| 390 | 20230607 | 122100 | 1744568240 | 2905 | 2910 | 2910 | 2905 | 169 |
| 391 | 20230607 | 122000 | 1744076795 | 2910 | 2910 | 2910 | 2910 | 298 |
| 392 | 20230607 | 121900 | 1743209615 | 2910 | 2905 | 2910 | 2905 | 1031 |
| 393 | 20230607 | 121800 | 1740209455 | 2910 | 2915 | 2915 | 2910 | 80 |
| 394 | 20230607 | 121700 | 1739976630 | 2910 | 2905 | 2910 | 2905 | 643 |
| 395 | 20230607 | 121600 | 1738105975 | 2910 | 2910 | 2910 | 2910 | 406 |
| 396 | 20230607 | 121500 | 1736924515 | 2910 | 2910 | 2910 | 2910 | 0 |
| 397 | 20230607 | 121400 | 1736924515 | 2910 | 2910 | 2910 | 2910 | 0 |
| 398 | 20230607 | 121300 | 1736924515 | 2910 | 2910 | 2910 | 2910 | 357 |
| 399 | 20230607 | 121200 | 1735885645 | 2910 | 2910 | 2910 | 2910 | 174 |
| 400 | 20230607 | 121100 | 1735379305 | 2910 | 2910 | 2910 | 2910 | 20 |
| 401 | 20230607 | 121000 | 1735321105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 402 | 20230607 | 120900 | 1735321105 | 2910 | 2910 | 2910 | 2910 | 500 |
| 403 | 20230607 | 120800 | 1733866105 | 2910 | 2910 | 2910 | 2910 | 0 |
| 404 | 20230607 | 120700 | 1733866105 | 2910 | 2905 | 2910 | 2900 | 322 |
| 405 | 20230607 | 120600 | 1732932140 | 2900 | 2910 | 2910 | 2900 | 226 |
| 406 | 20230607 | 120500 | 1732276730 | 2910 | 2910 | 2910 | 2910 | 150 |
| 407 | 20230607 | 120400 | 1731840230 | 2910 | 2910 | 2910 | 2910 | 750 |
| 408 | 20230607 | 120300 | 1729657730 | 2905 | 2905 | 2905 | 2905 | 3 |
| 409 | 20230607 | 120200 | 1729649015 | 2905 | 2905 | 2905 | 2905 | 100 |
| 410 | 20230607 | 120100 | 1729358515 | 2905 | 2905 | 2905 | 2905 | 0 |
| 411 | 20230607 | 120000 | 1729358515 | 2905 | 2905 | 2905 | 2905 | 121 |
| 412 | 20230607 | 115900 | 1729007010 | 2905 | 2905 | 2905 | 2905 | 2184 |
| 413 | 20230607 | 115800 | 1722662490 | 2905 | 2910 | 2910 | 2905 | 3458 |
| 414 | 20230607 | 115700 | 1712613775 | 2910 | 2910 | 2910 | 2910 | 18 |
| 415 | 20230607 | 115600 | 1712561395 | 2910 | 2910 | 2910 | 2910 | 349 |
| 416 | 20230607 | 115500 | 1711545805 | 2910 | 2910 | 2910 | 2910 | 1303 |
| 417 | 20230607 | 115400 | 1707754075 | 2915 | 2915 | 2915 | 2915 | 20 |
| 418 | 20230607 | 115300 | 1707695775 | 2915 | 2915 | 2915 | 2915 | 35 |
| 419 | 20230607 | 115200 | 1707593750 | 2910 | 2910 | 2910 | 2910 | 40 |
| 420 | 20230607 | 115100 | 1707477350 | 2915 | 2915 | 2915 | 2915 | 172 |
| 421 | 20230607 | 115000 | 1706975970 | 2915 | 2915 | 2915 | 2915 | 1 |
| 422 | 20230607 | 114900 | 1706973055 | 2915 | 2910 | 2915 | 2910 | 1267 |
| 423 | 20230607 | 114800 | 1703284585 | 2910 | 2910 | 2910 | 2910 | 434 |
| 424 | 20230607 | 114700 | 1702021645 | 2910 | 2910 | 2910 | 2905 | 164 |
| 425 | 20230607 | 114600 | 1701544730 | 2910 | 2910 | 2910 | 2910 | 30 |
| 426 | 20230607 | 114500 | 1701457430 | 2905 | 2905 | 2905 | 2905 | 1000 |
| 427 | 20230607 | 114400 | 1698552430 | 2905 | 2910 | 2910 | 2905 | 100 |
| 428 | 20230607 | 114300 | 1698261545 | 2905 | 2905 | 2905 | 2905 | 0 |
| 429 | 20230607 | 114200 | 1698261545 | 2905 | 2905 | 2905 | 2905 | 0 |
| 430 | 20230607 | 114100 | 1698261545 | 2905 | 2915 | 2915 | 2905 | 35 |
| 431 | 20230607 | 114000 | 1698159530 | 2905 | 2905 | 2905 | 2905 | 50 |
| 432 | 20230607 | 113900 | 1698014280 | 2910 | 2910 | 2910 | 2910 | 0 |
| 433 | 20230607 | 113800 | 1698014280 | 2910 | 2910 | 2910 | 2910 | 50 |
| 434 | 20230607 | 113700 | 1697868780 | 2905 | 2905 | 2905 | 2905 | 0 |
| 435 | 20230607 | 113600 | 1697868780 | 2905 | 2910 | 2910 | 2905 | 300 |
| 436 | 20230607 | 113500 | 1696997230 | 2905 | 2905 | 2905 | 2905 | 20 |
| 437 | 20230607 | 113400 | 1696939130 | 2905 | 2905 | 2905 | 2905 | 426 |
| 438 | 20230607 | 113300 | 1695701600 | 2905 | 2905 | 2905 | 2905 | 709 |
| 439 | 20230607 | 113200 | 1693641955 | 2905 | 2915 | 2915 | 2905 | 1748 |
| 440 | 20230607 | 113100 | 1688555430 | 2915 | 2915 | 2915 | 2910 | 1393 |
| 441 | 20230607 | 113000 | 1684501090 | 2915 | 2910 | 2915 | 2910 | 482 |
| 442 | 20230607 | 112900 | 1683098340 | 2910 | 2910 | 2910 | 2910 | 3800 |
| 443 | 20230607 | 112800 | 1672040340 | 2910 | 2915 | 2915 | 2910 | 3263 |
| 444 | 20230607 | 112700 | 1662542210 | 2915 | 2915 | 2915 | 2915 | 578 |
| 445 | 20230607 | 112600 | 1660857340 | 2915 | 2915 | 2915 | 2915 | 422 |
| 446 | 20230607 | 112500 | 1659627210 | 2915 | 2915 | 2915 | 2915 | 2 |
| 447 | 20230607 | 112400 | 1659621380 | 2915 | 2915 | 2915 | 2915 | 1 |
| 448 | 20230607 | 112300 | 1659618465 | 2915 | 2915 | 2915 | 2915 | 194 |
| 449 | 20230607 | 112200 | 1659052955 | 2920 | 2920 | 2925 | 2920 | 1332 |
| 450 | 20230607 | 112100 | 1655163010 | 2920 | 2920 | 2920 | 2920 | 515 |
| 451 | 20230607 | 112000 | 1653659210 | 2920 | 2920 | 2920 | 2915 | 2781 |
| 452 | 20230607 | 111900 | 1645551540 | 2920 | 2920 | 2920 | 2920 | 100 |
| 453 | 20230607 | 111800 | 1645259540 | 2920 | 2920 | 2920 | 2920 | 4 |
| 454 | 20230607 | 111700 | 1645247860 | 2915 | 2920 | 2920 | 2915 | 1191 |
| 455 | 20230607 | 111600 | 1641775240 | 2910 | 2915 | 2915 | 2910 | 17528 |
| 456 | 20230607 | 111500 | 1590762930 | 2915 | 2915 | 2915 | 2915 | 128 |
| 457 | 20230607 | 111400 | 1590389810 | 2915 | 2915 | 2915 | 2910 | 2103 |
| 458 | 20230607 | 111300 | 1584264415 | 2915 | 2910 | 2915 | 2910 | 336 |
| 459 | 20230607 | 111200 | 1583286555 | 2910 | 2915 | 2915 | 2910 | 310 |
| 460 | 20230607 | 111100 | 1582384405 | 2915 | 2915 | 2915 | 2915 | 145 |
| 461 | 20230607 | 111000 | 1581961730 | 2915 | 2915 | 2915 | 2915 | 2 |
| 462 | 20230607 | 110900 | 1581955900 | 2915 | 2915 | 2915 | 2915 | 306 |
| 463 | 20230607 | 110800 | 1581063910 | 2915 | 2915 | 2915 | 2915 | 2673 |
| 464 | 20230607 | 110700 | 1573272115 | 2915 | 2920 | 2925 | 2915 | 1109 |
| 465 | 20230607 | 110600 | 1570039365 | 2920 | 2920 | 2920 | 2920 | 492 |
| 466 | 20230607 | 110500 | 1568602725 | 2915 | 2915 | 2915 | 2915 | 4109 |
| 467 | 20230607 | 110400 | 1556624990 | 2915 | 2915 | 2915 | 2915 | 21 |
| 468 | 20230607 | 110300 | 1556563775 | 2915 | 2915 | 2915 | 2915 | 1 |
| 469 | 20230607 | 110200 | 1556560860 | 2920 | 2915 | 2920 | 2915 | 723 |
| 470 | 20230607 | 110100 | 1554453310 | 2915 | 2915 | 2915 | 2915 | 86 |
| 471 | 20230607 | 110000 | 1554202620 | 2915 | 2915 | 2915 | 2915 | 394 |
| 472 | 20230607 | 105900 | 1553054110 | 2915 | 2920 | 2920 | 2915 | 3467 |
| 473 | 20230607 | 105800 | 1542940295 | 2920 | 2920 | 2920 | 2920 | 403 |
| 474 | 20230607 | 105700 | 1541763535 | 2920 | 2915 | 2920 | 2915 | 203 |
| 475 | 20230607 | 105600 | 1541170825 | 2920 | 2915 | 2920 | 2915 | 656 |
| 476 | 20230607 | 105500 | 1539258535 | 2915 | 2925 | 2925 | 2915 | 1580 |
| 477 | 20230607 | 105400 | 1534641285 | 2925 | 2915 | 2925 | 2915 | 3754 |
| 478 | 20230607 | 105300 | 1523673525 | 2915 | 2920 | 2920 | 2915 | 1999 |
| 479 | 20230607 | 105200 | 1517846390 | 2925 | 2915 | 2925 | 2910 | 459 |
| 480 | 20230607 | 105100 | 1516510050 | 2915 | 2930 | 2930 | 2915 | 1884 |
| 481 | 20230607 | 105000 | 1511015740 | 2930 | 2930 | 2930 | 2915 | 887 |
| 482 | 20230607 | 104900 | 1508422165 | 2915 | 2925 | 2930 | 2910 | 3909 |
| 483 | 20230607 | 104800 | 1497020795 | 2925 | 2920 | 2930 | 2920 | 6671 |
| 484 | 20230607 | 104700 | 1477495885 | 2920 | 2915 | 2920 | 2915 | 809 |
| 485 | 20230607 | 104600 | 1475135650 | 2910 | 2910 | 2910 | 2910 | 1478 |
| 486 | 20230607 | 104500 | 1470834670 | 2915 | 2915 | 2915 | 2915 | 1281 |
| 487 | 20230607 | 104400 | 1467100555 | 2915 | 2915 | 2915 | 2915 | 1211 |
| 488 | 20230607 | 104300 | 1463570490 | 2915 | 2915 | 2915 | 2915 | 805 |
| 489 | 20230607 | 104200 | 1461223915 | 2920 | 2925 | 2925 | 2915 | 700 |
| 490 | 20230607 | 104100 | 1459178100 | 2925 | 2905 | 2925 | 2905 | 27209 |
| 491 | 20230607 | 104000 | 1379756970 | 2905 | 2910 | 2910 | 2905 | 2441 |
| 492 | 20230607 | 103900 | 1372653840 | 2910 | 2910 | 2915 | 2910 | 704 |
| 493 | 20230607 | 103800 | 1370603470 | 2915 | 2910 | 2915 | 2910 | 71 |
| 494 | 20230607 | 103700 | 1370396520 | 2915 | 2915 | 2915 | 2915 | 0 |
| 495 | 20230607 | 103600 | 1370396520 | 2915 | 2915 | 2920 | 2915 | 2296 |
| 496 | 20230607 | 103500 | 1363700960 | 2915 | 2915 | 2915 | 2915 | 2445 |
| 497 | 20230607 | 103400 | 1356573785 | 2920 | 2915 | 2920 | 2915 | 1033 |
| 498 | 20230607 | 103300 | 1353562560 | 2915 | 2920 | 2920 | 2915 | 3814 |
| 499 | 20230607 | 103200 | 1342442540 | 2920 | 2925 | 2925 | 2920 | 3254 |
| 500 | 20230607 | 103100 | 1332929770 | 2925 | 2920 | 2925 | 2915 | 4979 |
| 501 | 20230607 | 103000 | 1318391230 | 2920 | 2920 | 2920 | 2915 | 5274 |
| 502 | 20230607 | 102900 | 1303002220 | 2925 | 2915 | 2925 | 2915 | 5579 |
| 503 | 20230607 | 102800 | 1286701955 | 2915 | 2910 | 2915 | 2905 | 3158 |
| 504 | 20230607 | 102700 | 1277507140 | 2905 | 2895 | 2905 | 2895 | 5843 |
| 505 | 20230607 | 102600 | 1260558155 | 2895 | 2900 | 2900 | 2895 | 350 |
| 506 | 20230607 | 102500 | 1259544655 | 2895 | 2895 | 2895 | 2895 | 100 |
| 507 | 20230607 | 102400 | 1259255155 | 2900 | 2895 | 2900 | 2890 | 773 |
| 508 | 20230607 | 102300 | 1257018855 | 2900 | 2895 | 2900 | 2895 | 207 |
| 509 | 20230607 | 102200 | 1256419485 | 2895 | 2895 | 2895 | 2895 | 1 |
| 510 | 20230607 | 102100 | 1256416590 | 2905 | 2890 | 2905 | 2890 | 81 |
| 511 | 20230607 | 102000 | 1256182470 | 2905 | 2900 | 2905 | 2895 | 2113 |
| 512 | 20230607 | 101900 | 1250063440 | 2900 | 2905 | 2905 | 2900 | 2134 |
| 513 | 20230607 | 101800 | 1243874340 | 2905 | 2905 | 2905 | 2905 | 184 |
| 514 | 20230607 | 101700 | 1243339820 | 2900 | 2905 | 2910 | 2900 | 4492 |
| 515 | 20230607 | 101600 | 1230301700 | 2910 | 2910 | 2910 | 2905 | 921 |
| 516 | 20230607 | 101500 | 1227622190 | 2910 | 2905 | 2910 | 2905 | 680 |
| 517 | 20230607 | 101400 | 1225644415 | 2910 | 2910 | 2910 | 2905 | 1117 |
| 518 | 20230607 | 101300 | 1222394355 | 2905 | 2905 | 2910 | 2905 | 300 |
| 519 | 20230607 | 101200 | 1221521960 | 2910 | 2910 | 2910 | 2910 | 311 |
| 520 | 20230607 | 101100 | 1220616950 | 2910 | 2905 | 2910 | 2900 | 3156 |
| 521 | 20230607 | 101000 | 1211448670 | 2900 | 2905 | 2905 | 2900 | 525 |
| 522 | 20230607 | 100900 | 1209925920 | 2905 | 2905 | 2905 | 2900 | 1436 |
| 523 | 20230607 | 100800 | 1205754540 | 2905 | 2900 | 2905 | 2900 | 379 |
| 524 | 20230607 | 100700 | 1204655435 | 2905 | 2900 | 2905 | 2900 | 1482 |
| 525 | 20230607 | 100600 | 1200357615 | 2900 | 2895 | 2900 | 2890 | 1552 |
| 526 | 20230607 | 100500 | 1195865280 | 2895 | 2895 | 2900 | 2895 | 5924 |
| 527 | 20230607 | 100400 | 1178715245 | 2895 | 2890 | 2895 | 2880 | 12364 |
| 528 | 20230607 | 100300 | 1143023240 | 2895 | 2900 | 2905 | 2895 | 3507 |
| 529 | 20230607 | 100200 | 1132860880 | 2905 | 2905 | 2905 | 2900 | 815 |
| 530 | 20230607 | 100100 | 1130495455 | 2900 | 2900 | 2910 | 2900 | 149 |
| 531 | 20230607 | 100000 | 1130063345 | 2900 | 2900 | 2910 | 2900 | 869 |
| 532 | 20230607 | 095900 | 1127541540 | 2905 | 2900 | 2905 | 2900 | 4985 |
| 533 | 20230607 | 095800 | 1113085035 | 2900 | 2905 | 2910 | 2900 | 1600 |
| 534 | 20230607 | 095700 | 1108437120 | 2905 | 2905 | 2910 | 2905 | 3768 |
| 535 | 20230607 | 095600 | 1097484105 | 2905 | 2915 | 2915 | 2905 | 5428 |
| 536 | 20230607 | 095500 | 1081693870 | 2915 | 2915 | 2920 | 2915 | 2949 |
| 537 | 20230607 | 095400 | 1073094170 | 2915 | 2920 | 2920 | 2915 | 319 |
| 538 | 20230607 | 095300 | 1072162740 | 2920 | 2920 | 2920 | 2910 | 6374 |
| 539 | 20230607 | 095200 | 1053569950 | 2920 | 2925 | 2930 | 2920 | 11815 |
| 540 | 20230607 | 095100 | 1019029490 | 2925 | 2920 | 2930 | 2920 | 8652 |
| 541 | 20230607 | 095000 | 993697720 | 2920 | 2910 | 2920 | 2905 | 4361 |
| 542 | 20230607 | 094900 | 980994440 | 2915 | 2925 | 2925 | 2910 | 1650 |
| 543 | 20230607 | 094800 | 976176675 | 2910 | 2920 | 2925 | 2910 | 10720 |
| 544 | 20230607 | 094700 | 944891540 | 2920 | 2900 | 2920 | 2895 | 6357 |
| 545 | 20230607 | 094600 | 926414340 | 2900 | 2915 | 2920 | 2900 | 20298 |
| 546 | 20230607 | 094500 | 867391845 | 2920 | 2930 | 2940 | 2915 | 39733 |
| 547 | 20230607 | 094400 | 750856385 | 2930 | 2870 | 2930 | 2860 | 59878 |
| 548 | 20230607 | 094300 | 577230565 | 2870 | 2890 | 2890 | 2870 | 14340 |
| 549 | 20230607 | 094200 | 535925965 | 2890 | 2885 | 2915 | 2880 | 35637 |
| 550 | 20230607 | 094100 | 432747270 | 2885 | 2870 | 2885 | 2870 | 15422 |
| 551 | 20230607 | 094000 | 388391665 | 2865 | 2865 | 2865 | 2860 | 1469 |
| 552 | 20230607 | 093900 | 384183380 | 2865 | 2865 | 2865 | 2865 | 1633 |
| 553 | 20230607 | 093800 | 379504835 | 2865 | 2865 | 2865 | 2865 | 432 |
| 554 | 20230607 | 093700 | 378267155 | 2865 | 2865 | 2865 | 2865 | 203 |
| 555 | 20230607 | 093600 | 377685560 | 2870 | 2870 | 2870 | 2870 | 0 |
| 556 | 20230607 | 093500 | 377685560 | 2870 | 2875 | 2875 | 2870 | 1495 |
| 557 | 20230607 | 093400 | 373390610 | 2875 | 2875 | 2875 | 2870 | 48 |
| 558 | 20230607 | 093300 | 373252660 | 2870 | 2865 | 2870 | 2865 | 4150 |
| 559 | 20230607 | 093200 | 361347290 | 2865 | 2865 | 2865 | 2860 | 227 |
| 560 | 20230607 | 093100 | 360697155 | 2865 | 2865 | 2865 | 2865 | 97 |
| 561 | 20230607 | 093000 | 360419250 | 2860 | 2865 | 2865 | 2860 | 10 |
| 562 | 20230607 | 092900 | 360390635 | 2855 | 2865 | 2865 | 2855 | 7653 |
| 563 | 20230607 | 092800 | 338504285 | 2860 | 2860 | 2860 | 2860 | 1669 |
| 564 | 20230607 | 092700 | 333730945 | 2860 | 2870 | 2870 | 2860 | 1106 |
| 565 | 20230607 | 092600 | 330566825 | 2860 | 2855 | 2870 | 2855 | 10324 |
| 566 | 20230607 | 092500 | 301021525 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 567 | 20230607 | 092400 | 298166525 | 2865 | 2860 | 2865 | 2860 | 156 |
| 568 | 20230607 | 092300 | 297720340 | 2860 | 2860 | 2860 | 2850 | 1242 |
| 569 | 20230607 | 092200 | 294175020 | 2860 | 2860 | 2860 | 2860 | 1123 |
| 570 | 20230607 | 092100 | 290963240 | 2845 | 2845 | 2845 | 2845 | 502 |
| 571 | 20230607 | 092000 | 289535050 | 2845 | 2870 | 2875 | 2845 | 9422 |
| 572 | 20230607 | 091900 | 262666245 | 2870 | 2860 | 2870 | 2860 | 1935 |
| 573 | 20230607 | 091800 | 257131755 | 2860 | 2850 | 2870 | 2850 | 3649 |
| 574 | 20230607 | 091700 | 246705560 | 2850 | 2850 | 2865 | 2850 | 651 |
| 575 | 20230607 | 091600 | 244849115 | 2870 | 2870 | 2870 | 2845 | 1605 |
| 576 | 20230607 | 091500 | 240274860 | 2880 | 2865 | 2880 | 2865 | 10499 |
| 577 | 20230607 | 091400 | 210038685 | 2875 | 2865 | 2875 | 2865 | 5222 |
| 578 | 20230607 | 091300 | 195035320 | 2865 | 2865 | 2865 | 2865 | 1333 |
| 579 | 20230607 | 091200 | 191216275 | 2865 | 2855 | 2865 | 2855 | 647 |
| 580 | 20230607 | 091100 | 189364160 | 2845 | 2865 | 2865 | 2845 | 3464 |
| 581 | 20230607 | 091000 | 179468810 | 2870 | 2855 | 2870 | 2835 | 19790 |
| 582 | 20230607 | 090900 | 123097380 | 2840 | 2865 | 2865 | 2835 | 16906 |
| 583 | 20230607 | 090800 | 74940005 | 2865 | 2875 | 2875 | 2865 | 1972 |
| 584 | 20230607 | 090700 | 69288745 | 2875 | 2865 | 2875 | 2865 | 1962 |
| 585 | 20230607 | 090600 | 63667555 | 2865 | 2865 | 2880 | 2865 | 1808 |
| 586 | 20230607 | 090500 | 58475650 | 2860 | 2855 | 2860 | 2855 | 3550 |
| 587 | 20230607 | 090400 | 48338070 | 2860 | 2870 | 2870 | 2860 | 141 |
| 588 | 20230607 | 090300 | 47933500 | 2855 | 2875 | 2875 | 2855 | 494 |
| 589 | 20230607 | 090200 | 46519045 | 2865 | 2860 | 2865 | 2855 | 7000 |
| 590 | 20230607 | 090100 | 26503525 | 2860 | 2880 | 2880 | 2860 | 5541 |
| 591 | 20230607 | 090000 | 10603045 | 2865 | 2880 | 2880 | 2865 | 3432 |