30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 191500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 1883 |
| 3 | 20230613 | 191400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20230613 | 191300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20230613 | 191200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20230613 | 191100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20230613 | 191000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20230613 | 190900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20230613 | 190800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20230613 | 190700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20230613 | 190600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20230613 | 190500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20230613 | 190400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20230613 | 190300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20230613 | 190200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20230613 | 190100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20230613 | 190000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20230613 | 185900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20230613 | 185800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20230613 | 185700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20230613 | 185600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20230613 | 185500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20230613 | 185400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20230613 | 185300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20230613 | 185200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20230613 | 185100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20230613 | 185000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20230613 | 184900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20230613 | 184800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20230613 | 184700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20230613 | 184600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20230613 | 184500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 1883 |
| 33 | 20230613 | 184400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20230613 | 184300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20230613 | 184200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20230613 | 184100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20230613 | 184000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20230613 | 183900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20230613 | 183800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20230613 | 183700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20230613 | 183600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20230613 | 183500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20230613 | 183400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20230613 | 183300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20230613 | 183200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20230613 | 183100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20230613 | 183000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20230613 | 182900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20230613 | 182800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20230613 | 182700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20230613 | 182600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20230613 | 182500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20230613 | 182400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20230613 | 182300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20230613 | 182200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20230613 | 182100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20230613 | 182000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20230613 | 181900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20230613 | 181800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20230613 | 181700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20230613 | 181600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20230613 | 181500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 1883 |
| 63 | 20230613 | 181400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20230613 | 181300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20230613 | 181200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20230613 | 181100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20230613 | 181000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20230613 | 180900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20230613 | 180800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20230613 | 180700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20230613 | 180600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20230613 | 180500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20230613 | 180400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20230613 | 180300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20230613 | 180200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20230613 | 180100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20230613 | 180000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20230613 | 175900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20230613 | 175800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20230613 | 175700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20230613 | 175600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20230613 | 175500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20230613 | 175400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20230613 | 175300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20230613 | 175200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20230613 | 175100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20230613 | 175000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20230613 | 174900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20230613 | 174800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20230613 | 174700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20230613 | 174600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20230613 | 174500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 1883 |
| 93 | 20230613 | 174400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20230613 | 174300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20230613 | 174200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20230613 | 174100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20230613 | 174000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20230613 | 173900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20230613 | 173800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20230613 | 173700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20230613 | 173600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20230613 | 173500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20230613 | 173400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20230613 | 173300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20230613 | 173200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20230613 | 173100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20230613 | 173000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20230613 | 172900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20230613 | 172800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20230613 | 172700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20230613 | 172600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20230613 | 172500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20230613 | 172400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20230613 | 172300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20230613 | 172200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20230613 | 172100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20230613 | 172000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20230613 | 171900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20230613 | 171800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20230613 | 171700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20230613 | 171600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20230613 | 171500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 1883 |
| 123 | 20230613 | 171400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20230613 | 171300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20230613 | 171200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20230613 | 171100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20230613 | 171000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20230613 | 170900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20230613 | 170800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20230613 | 170700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20230613 | 170600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20230613 | 170500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20230613 | 170400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20230613 | 170300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20230613 | 170200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20230613 | 170100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20230613 | 170000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20230613 | 165900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20230613 | 165800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20230613 | 165700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20230613 | 165600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20230613 | 165500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20230613 | 165400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20230613 | 165300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20230613 | 165200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20230613 | 165100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20230613 | 165000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20230613 | 164900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20230613 | 164800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20230613 | 164700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20230613 | 164600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20230613 | 164500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 1883 |
| 153 | 20230613 | 164400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20230613 | 164300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20230613 | 164200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20230613 | 164100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20230613 | 164000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20230613 | 163900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20230613 | 163800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20230613 | 163700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20230613 | 163600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20230613 | 163500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20230613 | 163400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20230613 | 163300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20230613 | 163200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20230613 | 163100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20230613 | 163000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20230613 | 162900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20230613 | 162800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20230613 | 162700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20230613 | 162600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20230613 | 162500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20230613 | 162400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20230613 | 162300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20230613 | 162200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20230613 | 162100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20230613 | 162000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20230613 | 161900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20230613 | 161800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20230613 | 161700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20230613 | 161600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20230613 | 161500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 1883 |
| 183 | 20230613 | 161400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20230613 | 161300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20230613 | 161200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20230613 | 161100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20230613 | 161000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20230613 | 160900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20230613 | 160800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20230613 | 160700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20230613 | 160600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20230613 | 160500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20230613 | 160400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20230613 | 160300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20230613 | 160200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20230613 | 160100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20230613 | 160000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20230613 | 155900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20230613 | 155800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20230613 | 155700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20230613 | 155600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20230613 | 155500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20230613 | 155400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20230613 | 155300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20230613 | 155200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20230613 | 155100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20230613 | 155000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20230613 | 154900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20230613 | 154800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20230613 | 154700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20230613 | 154600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20230613 | 154500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 1883 |
| 213 | 20230613 | 154400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20230613 | 154300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20230613 | 154200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20230613 | 154100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20230613 | 154000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 218 | 20230613 | 153900 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 219 | 20230613 | 153800 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 220 | 20230613 | 153700 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 221 | 20230613 | 153600 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 222 | 20230613 | 153500 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 223 | 20230613 | 153400 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20230613 | 153300 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20230613 | 153200 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20230613 | 153100 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20230613 | 153000 | 1973822330 | 3535 | 3535 | 3535 | 3535 | 1883 |
| 228 | 20230613 | 152900 | 1967165925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 229 | 20230613 | 152800 | 1967165925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 230 | 20230613 | 152700 | 1967165925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 231 | 20230613 | 152600 | 1967165925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 232 | 20230613 | 152500 | 1967165925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 233 | 20230613 | 152400 | 1967165925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 234 | 20230613 | 152300 | 1967165925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 235 | 20230613 | 152200 | 1967165925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 236 | 20230613 | 152100 | 1967165925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 237 | 20230613 | 152000 | 1967165925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 238 | 20230613 | 151900 | 1967165925 | 3555 | 3555 | 3555 | 3555 | 0 |
| 239 | 20230613 | 151800 | 1967165925 | 3555 | 3555 | 3555 | 3535 | 6802 |
| 240 | 20230613 | 151700 | 1943082935 | 3560 | 3545 | 3560 | 3545 | 764 |
| 241 | 20230613 | 151600 | 1940374525 | 3545 | 3550 | 3550 | 3545 | 2853 |
| 242 | 20230613 | 151500 | 1930258640 | 3550 | 3545 | 3550 | 3545 | 238 |
| 243 | 20230613 | 151400 | 1929414925 | 3550 | 3550 | 3550 | 3550 | 0 |
| 244 | 20230613 | 151300 | 1929414925 | 3550 | 3550 | 3550 | 3545 | 57 |
| 245 | 20230613 | 151200 | 1929212850 | 3550 | 3550 | 3550 | 3550 | 0 |
| 246 | 20230613 | 151100 | 1929212850 | 3550 | 3560 | 3560 | 3550 | 838 |
| 247 | 20230613 | 151000 | 1926237910 | 3550 | 3550 | 3550 | 3550 | 300 |
| 248 | 20230613 | 150900 | 1925172910 | 3560 | 3560 | 3560 | 3560 | 100 |
| 249 | 20230613 | 150800 | 1924816910 | 3560 | 3555 | 3560 | 3550 | 804 |
| 250 | 20230613 | 150700 | 1921962680 | 3550 | 3550 | 3550 | 3550 | 9 |
| 251 | 20230613 | 150600 | 1921930730 | 3550 | 3550 | 3550 | 3550 | 275 |
| 252 | 20230613 | 150500 | 1920954480 | 3550 | 3560 | 3560 | 3550 | 3928 |
| 253 | 20230613 | 150400 | 1907010070 | 3550 | 3555 | 3555 | 3550 | 1395 |
| 254 | 20230613 | 150300 | 1902057785 | 3555 | 3560 | 3560 | 3555 | 220 |
| 255 | 20230613 | 150200 | 1901274800 | 3550 | 3555 | 3555 | 3550 | 1200 |
| 256 | 20230613 | 150100 | 1897014785 | 3555 | 3555 | 3555 | 3555 | 0 |
| 257 | 20230613 | 150000 | 1897014785 | 3555 | 3550 | 3560 | 3550 | 3214 |
| 258 | 20230613 | 145900 | 1885589010 | 3560 | 3560 | 3560 | 3560 | 1 |
| 259 | 20230613 | 145800 | 1885585450 | 3550 | 3555 | 3560 | 3550 | 1002 |
| 260 | 20230613 | 145700 | 1882028070 | 3555 | 3560 | 3560 | 3555 | 500 |
| 261 | 20230613 | 145600 | 1880250565 | 3565 | 3565 | 3565 | 3565 | 7 |
| 262 | 20230613 | 145500 | 1880225610 | 3570 | 3570 | 3570 | 3570 | 3 |
| 263 | 20230613 | 145400 | 1880214900 | 3575 | 3575 | 3575 | 3575 | 1806 |
| 264 | 20230613 | 145300 | 1873758450 | 3575 | 3575 | 3575 | 3575 | 0 |
| 265 | 20230613 | 145200 | 1873758450 | 3575 | 3570 | 3575 | 3570 | 1426 |
| 266 | 20230613 | 145100 | 1868660645 | 3570 | 3570 | 3570 | 3570 | 0 |
| 267 | 20230613 | 145000 | 1868660645 | 3570 | 3555 | 3570 | 3550 | 2028 |
| 268 | 20230613 | 144900 | 1861456780 | 3555 | 3575 | 3575 | 3555 | 553 |
| 269 | 20230613 | 144800 | 1859481950 | 3575 | 3575 | 3575 | 3575 | 54 |
| 270 | 20230613 | 144700 | 1859288900 | 3575 | 3555 | 3575 | 3555 | 983 |
| 271 | 20230613 | 144600 | 1855794315 | 3560 | 3560 | 3560 | 3560 | 200 |
| 272 | 20230613 | 144500 | 1855082315 | 3560 | 3560 | 3560 | 3560 | 0 |
| 273 | 20230613 | 144400 | 1855082315 | 3560 | 3560 | 3560 | 3560 | 601 |
| 274 | 20230613 | 144300 | 1852942755 | 3555 | 3555 | 3555 | 3555 | 0 |
| 275 | 20230613 | 144200 | 1852942755 | 3555 | 3575 | 3575 | 3555 | 6077 |
| 276 | 20230613 | 144100 | 1831292425 | 3575 | 3575 | 3575 | 3575 | 60 |
| 277 | 20230613 | 144000 | 1831077925 | 3575 | 3575 | 3575 | 3575 | 50 |
| 278 | 20230613 | 143900 | 1830899175 | 3575 | 3580 | 3580 | 3575 | 56 |
| 279 | 20230613 | 143800 | 1830698970 | 3580 | 3580 | 3580 | 3580 | 2745 |
| 280 | 20230613 | 143700 | 1820871870 | 3585 | 3590 | 3590 | 3585 | 281 |
| 281 | 20230613 | 143600 | 1819863790 | 3590 | 3590 | 3590 | 3590 | 36 |
| 282 | 20230613 | 143500 | 1819734550 | 3590 | 3590 | 3590 | 3590 | 0 |
| 283 | 20230613 | 143400 | 1819734550 | 3590 | 3590 | 3590 | 3585 | 456 |
| 284 | 20230613 | 143300 | 1818099780 | 3590 | 3590 | 3590 | 3590 | 149 |
| 285 | 20230613 | 143200 | 1817564870 | 3590 | 3590 | 3590 | 3590 | 2 |
| 286 | 20230613 | 143100 | 1817557690 | 3585 | 3585 | 3585 | 3585 | 393 |
| 287 | 20230613 | 143000 | 1816148785 | 3590 | 3590 | 3590 | 3590 | 0 |
| 288 | 20230613 | 142900 | 1816148785 | 3590 | 3590 | 3590 | 3590 | 11 |
| 289 | 20230613 | 142800 | 1816109295 | 3590 | 3590 | 3590 | 3590 | 12 |
| 290 | 20230613 | 142700 | 1816066215 | 3590 | 3590 | 3590 | 3590 | 134 |
| 291 | 20230613 | 142600 | 1815585155 | 3590 | 3590 | 3590 | 3590 | 0 |
| 292 | 20230613 | 142500 | 1815585155 | 3590 | 3590 | 3590 | 3590 | 1416 |
| 293 | 20230613 | 142400 | 1810501715 | 3600 | 3600 | 3600 | 3600 | 0 |
| 294 | 20230613 | 142300 | 1810501715 | 3600 | 3600 | 3600 | 3600 | 0 |
| 295 | 20230613 | 142200 | 1810501715 | 3600 | 3590 | 3600 | 3590 | 107 |
| 296 | 20230613 | 142100 | 1810117575 | 3590 | 3595 | 3595 | 3590 | 110 |
| 297 | 20230613 | 142000 | 1809722655 | 3590 | 3590 | 3590 | 3590 | 0 |
| 298 | 20230613 | 141900 | 1809722655 | 3590 | 3590 | 3590 | 3590 | 0 |
| 299 | 20230613 | 141800 | 1809722655 | 3590 | 3590 | 3590 | 3590 | 10 |
| 300 | 20230613 | 141700 | 1809686755 | 3595 | 3595 | 3595 | 3595 | 0 |
| 301 | 20230613 | 141600 | 1809686755 | 3595 | 3595 | 3595 | 3595 | 0 |
| 302 | 20230613 | 141500 | 1809686755 | 3595 | 3595 | 3595 | 3595 | 0 |
| 303 | 20230613 | 141400 | 1809686755 | 3595 | 3595 | 3595 | 3595 | 0 |
| 304 | 20230613 | 141300 | 1809686755 | 3595 | 3600 | 3600 | 3595 | 4898 |
| 305 | 20230613 | 141200 | 1792063450 | 3600 | 3600 | 3600 | 3600 | 0 |
| 306 | 20230613 | 141100 | 1792063450 | 3600 | 3600 | 3600 | 3600 | 1071 |
| 307 | 20230613 | 141000 | 1788207850 | 3600 | 3600 | 3600 | 3600 | 459 |
| 308 | 20230613 | 140900 | 1786555450 | 3605 | 3605 | 3605 | 3605 | 0 |
| 309 | 20230613 | 140800 | 1786555450 | 3605 | 3605 | 3605 | 3605 | 0 |
| 310 | 20230613 | 140700 | 1786555450 | 3605 | 3605 | 3605 | 3605 | 0 |
| 311 | 20230613 | 140600 | 1786555450 | 3605 | 3605 | 3605 | 3605 | 0 |
| 312 | 20230613 | 140500 | 1786555450 | 3605 | 3600 | 3605 | 3600 | 101 |
| 313 | 20230613 | 140400 | 1786191845 | 3605 | 3600 | 3605 | 3600 | 898 |
| 314 | 20230613 | 140300 | 1782959040 | 3600 | 3600 | 3600 | 3600 | 300 |
| 315 | 20230613 | 140200 | 1781879040 | 3600 | 3600 | 3600 | 3600 | 242 |
| 316 | 20230613 | 140100 | 1781007840 | 3600 | 3600 | 3600 | 3600 | 0 |
| 317 | 20230613 | 140000 | 1781007840 | 3600 | 3600 | 3600 | 3600 | 0 |
| 318 | 20230613 | 135900 | 1781007840 | 3600 | 3605 | 3605 | 3600 | 687 |
| 319 | 20230613 | 135800 | 1778531455 | 3605 | 3605 | 3605 | 3605 | 214 |
| 320 | 20230613 | 135700 | 1777759985 | 3605 | 3605 | 3605 | 3605 | 0 |
| 321 | 20230613 | 135600 | 1777759985 | 3605 | 3605 | 3605 | 3605 | 370 |
| 322 | 20230613 | 135500 | 1776426135 | 3605 | 3605 | 3605 | 3605 | 0 |
| 323 | 20230613 | 135400 | 1776426135 | 3605 | 3605 | 3605 | 3605 | 130 |
| 324 | 20230613 | 135300 | 1775957485 | 3605 | 3605 | 3605 | 3605 | 300 |
| 325 | 20230613 | 135200 | 1774875985 | 3605 | 3600 | 3605 | 3600 | 16 |
| 326 | 20230613 | 135100 | 1774818380 | 3600 | 3600 | 3600 | 3600 | 0 |
| 327 | 20230613 | 135000 | 1774818380 | 3600 | 3600 | 3600 | 3600 | 0 |
| 328 | 20230613 | 134900 | 1774818380 | 3600 | 3605 | 3605 | 3600 | 191 |
| 329 | 20230613 | 134800 | 1774129960 | 3615 | 3615 | 3615 | 3615 | 278 |
| 330 | 20230613 | 134700 | 1773124990 | 3605 | 3610 | 3615 | 3605 | 700 |
| 331 | 20230613 | 134600 | 1770600840 | 3610 | 3610 | 3610 | 3610 | 0 |
| 332 | 20230613 | 134500 | 1770600840 | 3610 | 3610 | 3610 | 3610 | 20 |
| 333 | 20230613 | 134400 | 1770528640 | 3610 | 3610 | 3610 | 3610 | 0 |
| 334 | 20230613 | 134300 | 1770528640 | 3610 | 3605 | 3610 | 3605 | 900 |
| 335 | 20230613 | 134200 | 1767284135 | 3605 | 3605 | 3605 | 3605 | 100 |
| 336 | 20230613 | 134100 | 1766923635 | 3605 | 3615 | 3615 | 3605 | 4921 |
| 337 | 20230613 | 134000 | 1749182810 | 3615 | 3615 | 3615 | 3615 | 0 |
| 338 | 20230613 | 133900 | 1749182810 | 3615 | 3610 | 3615 | 3610 | 2 |
| 339 | 20230613 | 133800 | 1749175585 | 3605 | 3610 | 3610 | 3605 | 822 |
| 340 | 20230613 | 133700 | 1746208245 | 3615 | 3615 | 3615 | 3615 | 15 |
| 341 | 20230613 | 133600 | 1746154020 | 3615 | 3610 | 3615 | 3610 | 135 |
| 342 | 20230613 | 133500 | 1745666665 | 3615 | 3610 | 3615 | 3610 | 1508 |
| 343 | 20230613 | 133400 | 1740222690 | 3610 | 3610 | 3615 | 3610 | 493 |
| 344 | 20230613 | 133300 | 1738442955 | 3615 | 3615 | 3615 | 3610 | 36 |
| 345 | 20230613 | 133200 | 1738312840 | 3615 | 3610 | 3615 | 3610 | 8 |
| 346 | 20230613 | 133100 | 1738283955 | 3610 | 3610 | 3610 | 3610 | 108 |
| 347 | 20230613 | 133000 | 1737894075 | 3605 | 3605 | 3605 | 3605 | 1 |
| 348 | 20230613 | 132900 | 1737890470 | 3610 | 3605 | 3610 | 3605 | 4 |
| 349 | 20230613 | 132800 | 1737876045 | 3610 | 3605 | 3610 | 3605 | 48 |
| 350 | 20230613 | 132700 | 1737702975 | 3610 | 3610 | 3610 | 3610 | 35 |
| 351 | 20230613 | 132600 | 1737576625 | 3615 | 3615 | 3615 | 3615 | 0 |
| 352 | 20230613 | 132500 | 1737576625 | 3615 | 3615 | 3615 | 3615 | 4 |
| 353 | 20230613 | 132400 | 1737562165 | 3615 | 3615 | 3615 | 3615 | 0 |
| 354 | 20230613 | 132300 | 1737562165 | 3615 | 3615 | 3615 | 3615 | 1 |
| 355 | 20230613 | 132200 | 1737558550 | 3615 | 3615 | 3615 | 3615 | 0 |
| 356 | 20230613 | 132100 | 1737558550 | 3615 | 3615 | 3615 | 3615 | 1 |
| 357 | 20230613 | 132000 | 1737554935 | 3605 | 3615 | 3615 | 3605 | 51 |
| 358 | 20230613 | 131900 | 1737370780 | 3615 | 3610 | 3615 | 3610 | 867 |
| 359 | 20230613 | 131800 | 1734240825 | 3610 | 3610 | 3610 | 3610 | 1012 |
| 360 | 20230613 | 131700 | 1730587505 | 3605 | 3605 | 3605 | 3605 | 0 |
| 361 | 20230613 | 131600 | 1730587505 | 3605 | 3605 | 3605 | 3605 | 0 |
| 362 | 20230613 | 131500 | 1730587505 | 3605 | 3605 | 3605 | 3605 | 331 |
| 363 | 20230613 | 131400 | 1729394250 | 3605 | 3605 | 3605 | 3605 | 64 |
| 364 | 20230613 | 131300 | 1729163530 | 3610 | 3605 | 3610 | 3605 | 912 |
| 365 | 20230613 | 131200 | 1725875765 | 3605 | 3605 | 3605 | 3605 | 1 |
| 366 | 20230613 | 131100 | 1725872160 | 3600 | 3600 | 3600 | 3600 | 0 |
| 367 | 20230613 | 131000 | 1725872160 | 3600 | 3600 | 3600 | 3600 | 8 |
| 368 | 20230613 | 130900 | 1725843360 | 3605 | 3605 | 3605 | 3605 | 0 |
| 369 | 20230613 | 130800 | 1725843360 | 3605 | 3595 | 3605 | 3595 | 2 |
| 370 | 20230613 | 130700 | 1725836160 | 3600 | 3600 | 3600 | 3600 | 2 |
| 371 | 20230613 | 130600 | 1725828960 | 3600 | 3600 | 3600 | 3600 | 1 |
| 372 | 20230613 | 130500 | 1725825360 | 3600 | 3600 | 3600 | 3600 | 62 |
| 373 | 20230613 | 130400 | 1725602160 | 3600 | 3600 | 3600 | 3600 | 9 |
| 374 | 20230613 | 130300 | 1725569760 | 3600 | 3600 | 3600 | 3600 | 257 |
| 375 | 20230613 | 130200 | 1724644560 | 3605 | 3600 | 3605 | 3600 | 2 |
| 376 | 20230613 | 130100 | 1724637355 | 3600 | 3600 | 3600 | 3600 | 28 |
| 377 | 20230613 | 130000 | 1724536555 | 3605 | 3605 | 3605 | 3605 | 1 |
| 378 | 20230613 | 125900 | 1724532950 | 3600 | 3600 | 3605 | 3600 | 7 |
| 379 | 20230613 | 125800 | 1724507745 | 3605 | 3600 | 3605 | 3600 | 2 |
| 380 | 20230613 | 125700 | 1724500540 | 3605 | 3600 | 3605 | 3600 | 156 |
| 381 | 20230613 | 125600 | 1723938315 | 3600 | 3595 | 3600 | 3595 | 857 |
| 382 | 20230613 | 125500 | 1720855955 | 3600 | 3600 | 3600 | 3600 | 0 |
| 383 | 20230613 | 125400 | 1720855955 | 3600 | 3600 | 3600 | 3600 | 515 |
| 384 | 20230613 | 125300 | 1719001955 | 3595 | 3595 | 3595 | 3595 | 153 |
| 385 | 20230613 | 125200 | 1718451920 | 3595 | 3595 | 3595 | 3595 | 0 |
| 386 | 20230613 | 125100 | 1718451920 | 3595 | 3595 | 3595 | 3595 | 13 |
| 387 | 20230613 | 125000 | 1718405185 | 3595 | 3595 | 3595 | 3595 | 13 |
| 388 | 20230613 | 124900 | 1718358450 | 3595 | 3600 | 3600 | 3595 | 351 |
| 389 | 20230613 | 124800 | 1717096355 | 3595 | 3595 | 3595 | 3595 | 0 |
| 390 | 20230613 | 124700 | 1717096355 | 3595 | 3595 | 3595 | 3595 | 1 |
| 391 | 20230613 | 124600 | 1717092760 | 3600 | 3600 | 3600 | 3595 | 3 |
| 392 | 20230613 | 124500 | 1717081965 | 3595 | 3595 | 3595 | 3595 | 48 |
| 393 | 20230613 | 124400 | 1716909405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 394 | 20230613 | 124300 | 1716909405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 395 | 20230613 | 124200 | 1716909405 | 3600 | 3595 | 3600 | 3595 | 279 |
| 396 | 20230613 | 124100 | 1715905145 | 3600 | 3600 | 3600 | 3600 | 139 |
| 397 | 20230613 | 124000 | 1715404745 | 3600 | 3600 | 3600 | 3600 | 1 |
| 398 | 20230613 | 123900 | 1715401145 | 3600 | 3600 | 3600 | 3600 | 0 |
| 399 | 20230613 | 123800 | 1715401145 | 3600 | 3600 | 3600 | 3600 | 1 |
| 400 | 20230613 | 123700 | 1715397545 | 3595 | 3595 | 3595 | 3595 | 406 |
| 401 | 20230613 | 123600 | 1713937975 | 3595 | 3595 | 3595 | 3595 | 152 |
| 402 | 20230613 | 123500 | 1713391535 | 3595 | 3595 | 3595 | 3595 | 100 |
| 403 | 20230613 | 123400 | 1713032035 | 3600 | 3600 | 3600 | 3600 | 0 |
| 404 | 20230613 | 123300 | 1713032035 | 3600 | 3600 | 3600 | 3600 | 1 |
| 405 | 20230613 | 123200 | 1713028435 | 3590 | 3590 | 3590 | 3590 | 7 |
| 406 | 20230613 | 123100 | 1713003305 | 3600 | 3600 | 3600 | 3590 | 120 |
| 407 | 20230613 | 123000 | 1712572120 | 3600 | 3595 | 3600 | 3595 | 101 |
| 408 | 20230613 | 122900 | 1712209020 | 3595 | 3595 | 3595 | 3595 | 300 |
| 409 | 20230613 | 122800 | 1711130520 | 3600 | 3600 | 3600 | 3600 | 100 |
| 410 | 20230613 | 122700 | 1710770520 | 3600 | 3600 | 3600 | 3600 | 0 |
| 411 | 20230613 | 122600 | 1710770520 | 3600 | 3600 | 3600 | 3600 | 0 |
| 412 | 20230613 | 122500 | 1710770520 | 3600 | 3600 | 3600 | 3600 | 0 |
| 413 | 20230613 | 122400 | 1710770520 | 3600 | 3595 | 3600 | 3595 | 13 |
| 414 | 20230613 | 122300 | 1710723725 | 3600 | 3590 | 3600 | 3590 | 222 |
| 415 | 20230613 | 122200 | 1709926735 | 3595 | 3595 | 3600 | 3595 | 545 |
| 416 | 20230613 | 122100 | 1707967455 | 3600 | 3600 | 3600 | 3600 | 0 |
| 417 | 20230613 | 122000 | 1707967455 | 3600 | 3595 | 3600 | 3590 | 497 |
| 418 | 20230613 | 121900 | 1706180790 | 3590 | 3600 | 3600 | 3590 | 260 |
| 419 | 20230613 | 121800 | 1705246125 | 3595 | 3595 | 3595 | 3595 | 32 |
| 420 | 20230613 | 121700 | 1705131085 | 3590 | 3590 | 3590 | 3590 | 54 |
| 421 | 20230613 | 121600 | 1704937225 | 3595 | 3595 | 3595 | 3595 | 11 |
| 422 | 20230613 | 121500 | 1704897680 | 3595 | 3595 | 3595 | 3595 | 0 |
| 423 | 20230613 | 121400 | 1704897680 | 3595 | 3595 | 3595 | 3595 | 0 |
| 424 | 20230613 | 121300 | 1704897680 | 3595 | 3595 | 3595 | 3595 | 3 |
| 425 | 20230613 | 121200 | 1704886895 | 3595 | 3595 | 3595 | 3595 | 5 |
| 426 | 20230613 | 121100 | 1704868920 | 3595 | 3595 | 3595 | 3595 | 2 |
| 427 | 20230613 | 121000 | 1704861730 | 3600 | 3590 | 3600 | 3590 | 23 |
| 428 | 20230613 | 120900 | 1704779150 | 3600 | 3600 | 3600 | 3600 | 0 |
| 429 | 20230613 | 120800 | 1704779150 | 3600 | 3600 | 3600 | 3600 | 0 |
| 430 | 20230613 | 120700 | 1704779150 | 3600 | 3600 | 3600 | 3600 | 30 |
| 431 | 20230613 | 120600 | 1704671150 | 3600 | 3585 | 3600 | 3585 | 563 |
| 432 | 20230613 | 120500 | 1702650305 | 3585 | 3595 | 3595 | 3585 | 1840 |
| 433 | 20230613 | 120400 | 1696040325 | 3600 | 3600 | 3600 | 3600 | 1 |
| 434 | 20230613 | 120300 | 1696036725 | 3595 | 3595 | 3595 | 3595 | 23 |
| 435 | 20230613 | 120200 | 1695954040 | 3595 | 3595 | 3595 | 3595 | 32 |
| 436 | 20230613 | 120100 | 1695839000 | 3600 | 3590 | 3600 | 3590 | 178 |
| 437 | 20230613 | 120000 | 1695198890 | 3590 | 3595 | 3595 | 3590 | 715 |
| 438 | 20230613 | 115900 | 1692631560 | 3595 | 3595 | 3595 | 3595 | 424 |
| 439 | 20230613 | 115800 | 1691107280 | 3595 | 3595 | 3595 | 3595 | 0 |
| 440 | 20230613 | 115700 | 1691107280 | 3595 | 3595 | 3595 | 3595 | 6 |
| 441 | 20230613 | 115600 | 1691085710 | 3595 | 3595 | 3595 | 3595 | 0 |
| 442 | 20230613 | 115500 | 1691085710 | 3595 | 3600 | 3600 | 3595 | 236 |
| 443 | 20230613 | 115400 | 1690236700 | 3600 | 3590 | 3600 | 3565 | 8140 |
| 444 | 20230613 | 115300 | 1661122915 | 3590 | 3590 | 3590 | 3590 | 6 |
| 445 | 20230613 | 115200 | 1661101375 | 3590 | 3590 | 3590 | 3590 | 34 |
| 446 | 20230613 | 115100 | 1660979315 | 3590 | 3590 | 3590 | 3590 | 17 |
| 447 | 20230613 | 115000 | 1660918285 | 3600 | 3600 | 3600 | 3600 | 3 |
| 448 | 20230613 | 114900 | 1660907485 | 3600 | 3600 | 3600 | 3600 | 0 |
| 449 | 20230613 | 114800 | 1660907485 | 3600 | 3595 | 3600 | 3595 | 202 |
| 450 | 20230613 | 114700 | 1660180375 | 3595 | 3595 | 3595 | 3595 | 1 |
| 451 | 20230613 | 114600 | 1660176780 | 3580 | 3580 | 3580 | 3580 | 0 |
| 452 | 20230613 | 114500 | 1660176780 | 3580 | 3595 | 3595 | 3580 | 688 |
| 453 | 20230613 | 114400 | 1657710575 | 3585 | 3585 | 3585 | 3585 | 0 |
| 454 | 20230613 | 114300 | 1657710575 | 3585 | 3585 | 3585 | 3585 | 242 |
| 455 | 20230613 | 114200 | 1656843005 | 3585 | 3590 | 3590 | 3585 | 350 |
| 456 | 20230613 | 114100 | 1655588250 | 3585 | 3585 | 3585 | 3585 | 0 |
| 457 | 20230613 | 114000 | 1655588250 | 3585 | 3590 | 3590 | 3585 | 705 |
| 458 | 20230613 | 113900 | 1653060210 | 3590 | 3590 | 3590 | 3590 | 0 |
| 459 | 20230613 | 113800 | 1653060210 | 3590 | 3590 | 3590 | 3590 | 12 |
| 460 | 20230613 | 113700 | 1653017130 | 3590 | 3590 | 3590 | 3590 | 270 |
| 461 | 20230613 | 113600 | 1652047830 | 3605 | 3605 | 3605 | 3605 | 0 |
| 462 | 20230613 | 113500 | 1652047830 | 3605 | 3605 | 3605 | 3605 | 40 |
| 463 | 20230613 | 113400 | 1651903630 | 3605 | 3605 | 3605 | 3605 | 1 |
| 464 | 20230613 | 113300 | 1651900025 | 3585 | 3590 | 3605 | 3585 | 530 |
| 465 | 20230613 | 113200 | 1649998480 | 3590 | 3610 | 3610 | 3590 | 302 |
| 466 | 20230613 | 113100 | 1648913855 | 3610 | 3610 | 3610 | 3610 | 1 |
| 467 | 20230613 | 113000 | 1648910245 | 3605 | 3605 | 3605 | 3605 | 8 |
| 468 | 20230613 | 112900 | 1648881405 | 3605 | 3605 | 3605 | 3605 | 17 |
| 469 | 20230613 | 112800 | 1648820120 | 3605 | 3605 | 3605 | 3605 | 4 |
| 470 | 20230613 | 112700 | 1648805700 | 3605 | 3605 | 3605 | 3605 | 4 |
| 471 | 20230613 | 112600 | 1648791280 | 3615 | 3615 | 3615 | 3615 | 0 |
| 472 | 20230613 | 112500 | 1648791280 | 3615 | 3615 | 3615 | 3615 | 0 |
| 473 | 20230613 | 112400 | 1648791280 | 3615 | 3615 | 3615 | 3615 | 0 |
| 474 | 20230613 | 112300 | 1648791280 | 3615 | 3615 | 3615 | 3615 | 2 |
| 475 | 20230613 | 112200 | 1648784050 | 3615 | 3600 | 3615 | 3600 | 59 |
| 476 | 20230613 | 112100 | 1648571230 | 3585 | 3585 | 3585 | 3585 | 2 |
| 477 | 20230613 | 112000 | 1648564060 | 3600 | 3600 | 3600 | 3600 | 390 |
| 478 | 20230613 | 111900 | 1647160060 | 3600 | 3600 | 3600 | 3600 | 43 |
| 479 | 20230613 | 111800 | 1647005260 | 3600 | 3600 | 3600 | 3600 | 0 |
| 480 | 20230613 | 111700 | 1647005260 | 3600 | 3595 | 3600 | 3585 | 902 |
| 481 | 20230613 | 111600 | 1643771305 | 3600 | 3600 | 3600 | 3600 | 72 |
| 482 | 20230613 | 111500 | 1643512105 | 3600 | 3600 | 3600 | 3600 | 2 |
| 483 | 20230613 | 111400 | 1643504905 | 3600 | 3600 | 3600 | 3600 | 0 |
| 484 | 20230613 | 111300 | 1643504905 | 3600 | 3600 | 3600 | 3600 | 50 |
| 485 | 20230613 | 111200 | 1643324905 | 3600 | 3600 | 3600 | 3595 | 99 |
| 486 | 20230613 | 111100 | 1642968985 | 3585 | 3585 | 3585 | 3585 | 0 |
| 487 | 20230613 | 111000 | 1642968985 | 3585 | 3605 | 3605 | 3585 | 2621 |
| 488 | 20230613 | 110900 | 1633553435 | 3595 | 3595 | 3605 | 3595 | 296 |
| 489 | 20230613 | 110800 | 1632489305 | 3595 | 3605 | 3605 | 3595 | 1840 |
| 490 | 20230613 | 110700 | 1625870420 | 3605 | 3610 | 3610 | 3605 | 204 |
| 491 | 20230613 | 110600 | 1625134980 | 3610 | 3610 | 3610 | 3605 | 1360 |
| 492 | 20230613 | 110500 | 1620232125 | 3610 | 3610 | 3610 | 3610 | 10 |
| 493 | 20230613 | 110400 | 1620196025 | 3615 | 3615 | 3615 | 3615 | 30 |
| 494 | 20230613 | 110300 | 1620087575 | 3620 | 3620 | 3620 | 3620 | 0 |
| 495 | 20230613 | 110200 | 1620087575 | 3620 | 3605 | 3620 | 3605 | 2 |
| 496 | 20230613 | 110100 | 1620080350 | 3610 | 3610 | 3610 | 3610 | 0 |
| 497 | 20230613 | 110000 | 1620080350 | 3610 | 3610 | 3610 | 3610 | 398 |
| 498 | 20230613 | 105900 | 1618643570 | 3600 | 3610 | 3610 | 3600 | 2939 |
| 499 | 20230613 | 105800 | 1608055365 | 3610 | 3610 | 3610 | 3610 | 897 |
| 500 | 20230613 | 105700 | 1604817195 | 3615 | 3615 | 3615 | 3615 | 44 |
| 501 | 20230613 | 105600 | 1604658135 | 3615 | 3615 | 3615 | 3615 | 101 |
| 502 | 20230613 | 105500 | 1604293020 | 3615 | 3635 | 3635 | 3615 | 12 |
| 503 | 20230613 | 105400 | 1604249580 | 3635 | 3635 | 3635 | 3635 | 4 |
| 504 | 20230613 | 105300 | 1604235040 | 3635 | 3620 | 3635 | 3620 | 2 |
| 505 | 20230613 | 105200 | 1604227785 | 3640 | 3635 | 3640 | 3635 | 200 |
| 506 | 20230613 | 105100 | 1603500540 | 3635 | 3620 | 3635 | 3620 | 41 |
| 507 | 20230613 | 105000 | 1603351745 | 3620 | 3620 | 3620 | 3620 | 130 |
| 508 | 20230613 | 104900 | 1602881145 | 3620 | 3620 | 3620 | 3620 | 0 |
| 509 | 20230613 | 104800 | 1602881145 | 3620 | 3615 | 3620 | 3615 | 293 |
| 510 | 20230613 | 104700 | 1601821930 | 3610 | 3610 | 3610 | 3610 | 118 |
| 511 | 20230613 | 104600 | 1601395950 | 3615 | 3615 | 3615 | 3615 | 0 |
| 512 | 20230613 | 104500 | 1601395950 | 3615 | 3615 | 3615 | 3615 | 15 |
| 513 | 20230613 | 104400 | 1601341725 | 3615 | 3615 | 3615 | 3615 | 123 |
| 514 | 20230613 | 104300 | 1600897080 | 3615 | 3610 | 3615 | 3610 | 1512 |
| 515 | 20230613 | 104200 | 1595438670 | 3615 | 3620 | 3620 | 3615 | 313 |
| 516 | 20230613 | 104100 | 1594307145 | 3615 | 3615 | 3615 | 3610 | 1037 |
| 517 | 20230613 | 104000 | 1590560575 | 3615 | 3615 | 3615 | 3615 | 482 |
| 518 | 20230613 | 103900 | 1588818145 | 3615 | 3615 | 3615 | 3615 | 1 |
| 519 | 20230613 | 103800 | 1588814530 | 3630 | 3630 | 3630 | 3630 | 101 |
| 520 | 20230613 | 103700 | 1588447900 | 3615 | 3630 | 3640 | 3615 | 5031 |
| 521 | 20230613 | 103600 | 1570241010 | 3645 | 3620 | 3645 | 3620 | 70 |
| 522 | 20230613 | 103500 | 1569987385 | 3620 | 3620 | 3620 | 3620 | 113 |
| 523 | 20230613 | 103400 | 1569578325 | 3620 | 3620 | 3620 | 3620 | 262 |
| 524 | 20230613 | 103300 | 1568629885 | 3620 | 3645 | 3645 | 3620 | 5002 |
| 525 | 20230613 | 103200 | 1550502745 | 3645 | 3645 | 3645 | 3645 | 0 |
| 526 | 20230613 | 103100 | 1550502745 | 3645 | 3645 | 3645 | 3645 | 1 |
| 527 | 20230613 | 103000 | 1550499100 | 3630 | 3630 | 3645 | 3630 | 1274 |
| 528 | 20230613 | 102900 | 1545874465 | 3630 | 3640 | 3640 | 3630 | 1010 |
| 529 | 20230613 | 102800 | 1542208115 | 3645 | 3645 | 3645 | 3645 | 33 |
| 530 | 20230613 | 102700 | 1542087830 | 3645 | 3645 | 3645 | 3645 | 3 |
| 531 | 20230613 | 102600 | 1542076895 | 3650 | 3655 | 3655 | 3650 | 5 |
| 532 | 20230613 | 102500 | 1542058635 | 3655 | 3640 | 3655 | 3630 | 3235 |
| 533 | 20230613 | 102400 | 1530294110 | 3655 | 3660 | 3660 | 3640 | 72 |
| 534 | 20230613 | 102300 | 1530031680 | 3640 | 3665 | 3665 | 3640 | 340 |
| 535 | 20230613 | 102200 | 1528790565 | 3665 | 3650 | 3675 | 3650 | 12451 |
| 536 | 20230613 | 102100 | 1483139505 | 3650 | 3630 | 3650 | 3630 | 13700 |
| 537 | 20230613 | 102000 | 1433391585 | 3630 | 3625 | 3630 | 3625 | 6594 |
| 538 | 20230613 | 101900 | 1409479340 | 3630 | 3630 | 3630 | 3625 | 421 |
| 539 | 20230613 | 101800 | 1407951200 | 3630 | 3625 | 3630 | 3625 | 3431 |
| 540 | 20230613 | 101700 | 1395512350 | 3625 | 3630 | 3630 | 3625 | 1433 |
| 541 | 20230613 | 101600 | 1390316360 | 3625 | 3625 | 3625 | 3620 | 928 |
| 542 | 20230613 | 101500 | 1386955320 | 3625 | 3625 | 3625 | 3625 | 150 |
| 543 | 20230613 | 101400 | 1386411570 | 3620 | 3625 | 3625 | 3620 | 3376 |
| 544 | 20230613 | 101300 | 1374187325 | 3630 | 3630 | 3635 | 3630 | 2656 |
| 545 | 20230613 | 101200 | 1364544815 | 3630 | 3630 | 3630 | 3630 | 1292 |
| 546 | 20230613 | 101100 | 1359854855 | 3630 | 3635 | 3635 | 3630 | 624 |
| 547 | 20230613 | 101000 | 1357587985 | 3635 | 3640 | 3640 | 3635 | 1302 |
| 548 | 20230613 | 100900 | 1352854405 | 3640 | 3640 | 3645 | 3640 | 667 |
| 549 | 20230613 | 100800 | 1350425430 | 3635 | 3640 | 3640 | 3635 | 543 |
| 550 | 20230613 | 100700 | 1348449525 | 3640 | 3635 | 3640 | 3635 | 155 |
| 551 | 20230613 | 100600 | 1347885400 | 3630 | 3630 | 3630 | 3630 | 763 |
| 552 | 20230613 | 100500 | 1345115710 | 3630 | 3630 | 3630 | 3630 | 147 |
| 553 | 20230613 | 100400 | 1344582100 | 3630 | 3630 | 3630 | 3630 | 1541 |
| 554 | 20230613 | 100300 | 1338988270 | 3630 | 3630 | 3630 | 3630 | 765 |
| 555 | 20230613 | 100200 | 1336211320 | 3625 | 3625 | 3625 | 3625 | 1200 |
| 556 | 20230613 | 100100 | 1331861320 | 3625 | 3625 | 3625 | 3620 | 1941 |
| 557 | 20230613 | 100000 | 1324834800 | 3625 | 3620 | 3625 | 3620 | 10 |
| 558 | 20230613 | 095900 | 1324798575 | 3620 | 3620 | 3620 | 3615 | 1646 |
| 559 | 20230613 | 095800 | 1318842590 | 3620 | 3615 | 3620 | 3615 | 315 |
| 560 | 20230613 | 095700 | 1317703055 | 3615 | 3615 | 3615 | 3615 | 549 |
| 561 | 20230613 | 095600 | 1315718420 | 3615 | 3620 | 3620 | 3615 | 2240 |
| 562 | 20230613 | 095500 | 1307610470 | 3625 | 3620 | 3625 | 3620 | 15 |
| 563 | 20230613 | 095400 | 1307556120 | 3625 | 3630 | 3630 | 3625 | 285 |
| 564 | 20230613 | 095300 | 1306522845 | 3625 | 3620 | 3625 | 3620 | 600 |
| 565 | 20230613 | 095200 | 1304350580 | 3625 | 3630 | 3630 | 3625 | 996 |
| 566 | 20230613 | 095100 | 1300737830 | 3630 | 3665 | 3665 | 3630 | 3787 |
| 567 | 20230613 | 095000 | 1286951585 | 3665 | 3670 | 3670 | 3660 | 2066 |
| 568 | 20230613 | 094900 | 1279385875 | 3665 | 3640 | 3665 | 3640 | 3450 |
| 569 | 20230613 | 094800 | 1266783320 | 3645 | 3630 | 3645 | 3630 | 734 |
| 570 | 20230613 | 094700 | 1264116805 | 3630 | 3655 | 3655 | 3630 | 4167 |
| 571 | 20230613 | 094600 | 1248915290 | 3655 | 3650 | 3675 | 3650 | 15247 |
| 572 | 20230613 | 094500 | 1193164815 | 3650 | 3635 | 3650 | 3635 | 5318 |
| 573 | 20230613 | 094400 | 1173809385 | 3630 | 3635 | 3655 | 3630 | 3031 |
| 574 | 20230613 | 094300 | 1162787460 | 3635 | 3615 | 3655 | 3615 | 5573 |
| 575 | 20230613 | 094200 | 1142503585 | 3615 | 3635 | 3640 | 3615 | 2285 |
| 576 | 20230613 | 094100 | 1134219285 | 3640 | 3650 | 3660 | 3605 | 13312 |
| 577 | 20230613 | 094000 | 1085816230 | 3650 | 3620 | 3660 | 3600 | 16564 |
| 578 | 20230613 | 093900 | 1025475215 | 3610 | 3615 | 3615 | 3600 | 4806 |
| 579 | 20230613 | 093800 | 1008126240 | 3595 | 3605 | 3615 | 3595 | 3641 |
| 580 | 20230613 | 093700 | 995003560 | 3600 | 3630 | 3630 | 3600 | 4581 |
| 581 | 20230613 | 093600 | 978464535 | 3635 | 3595 | 3640 | 3595 | 9372 |
| 582 | 20230613 | 093500 | 944671720 | 3595 | 3590 | 3605 | 3580 | 2066 |
| 583 | 20230613 | 093400 | 937257505 | 3590 | 3580 | 3590 | 3570 | 903 |
| 584 | 20230613 | 093300 | 934025525 | 3595 | 3595 | 3595 | 3595 | 1 |
| 585 | 20230613 | 093200 | 934021930 | 3595 | 3595 | 3595 | 3595 | 0 |
| 586 | 20230613 | 093100 | 934021930 | 3595 | 3585 | 3595 | 3570 | 1025 |
| 587 | 20230613 | 093000 | 930343275 | 3590 | 3590 | 3590 | 3590 | 556 |
| 588 | 20230613 | 092900 | 928347235 | 3565 | 3575 | 3575 | 3565 | 3694 |
| 589 | 20230613 | 092800 | 915156905 | 3585 | 3575 | 3585 | 3575 | 1562 |
| 590 | 20230613 | 092700 | 909559375 | 3575 | 3585 | 3585 | 3575 | 922 |
| 591 | 20230613 | 092600 | 906261140 | 3585 | 3575 | 3585 | 3570 | 1302 |
| 592 | 20230613 | 092500 | 901608505 | 3570 | 3580 | 3580 | 3570 | 1112 |
| 593 | 20230613 | 092400 | 897634025 | 3590 | 3580 | 3590 | 3570 | 1498 |
| 594 | 20230613 | 092300 | 892278145 | 3590 | 3600 | 3600 | 3590 | 488 |
| 595 | 20230613 | 092200 | 890525770 | 3600 | 3600 | 3600 | 3595 | 723 |
| 596 | 20230613 | 092100 | 887922990 | 3600 | 3590 | 3600 | 3590 | 1053 |
| 597 | 20230613 | 092000 | 884135455 | 3590 | 3590 | 3595 | 3575 | 9070 |
| 598 | 20230613 | 091900 | 851641950 | 3605 | 3585 | 3605 | 3580 | 894 |
| 599 | 20230613 | 091800 | 848434010 | 3585 | 3595 | 3595 | 3585 | 3327 |
| 600 | 20230613 | 091700 | 836500525 | 3585 | 3595 | 3595 | 3585 | 1031 |
| 601 | 20230613 | 091600 | 832799035 | 3595 | 3605 | 3605 | 3585 | 9287 |
| 602 | 20230613 | 091500 | 799464055 | 3605 | 3615 | 3615 | 3595 | 9382 |
| 603 | 20230613 | 091400 | 765649215 | 3605 | 3615 | 3615 | 3600 | 4375 |
| 604 | 20230613 | 091300 | 749876900 | 3615 | 3645 | 3645 | 3600 | 4640 |
| 605 | 20230613 | 091200 | 733129910 | 3645 | 3605 | 3645 | 3585 | 16038 |
| 606 | 20230613 | 091100 | 675410535 | 3610 | 3615 | 3625 | 3610 | 12002 |
| 607 | 20230613 | 091000 | 632031800 | 3615 | 3615 | 3655 | 3595 | 13495 |
| 608 | 20230613 | 090900 | 583180605 | 3615 | 3585 | 3625 | 3585 | 10616 |
| 609 | 20230613 | 090800 | 544939975 | 3590 | 3595 | 3605 | 3575 | 7986 |
| 610 | 20230613 | 090700 | 516266735 | 3590 | 3580 | 3590 | 3565 | 17538 |
| 611 | 20230613 | 090600 | 453451840 | 3580 | 3575 | 3580 | 3575 | 2032 |
| 612 | 20230613 | 090500 | 446183740 | 3575 | 3560 | 3575 | 3555 | 1230 |
| 613 | 20230613 | 090400 | 441801960 | 3555 | 3575 | 3580 | 3555 | 4935 |
| 614 | 20230613 | 090300 | 424203860 | 3575 | 3595 | 3595 | 3545 | 22332 |
| 615 | 20230613 | 090200 | 344632340 | 3595 | 3575 | 3595 | 3555 | 7817 |
| 616 | 20230613 | 090100 | 316669200 | 3570 | 3665 | 3670 | 3570 | 24935 |
| 617 | 20230613 | 090000 | 226773030 | 3665 | 3720 | 3720 | 3570 | 61285 |