30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 191800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 6313 |
| 3 | 20230613 | 191700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 4 | 20230613 | 191600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 5 | 20230613 | 191500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 6 | 20230613 | 191400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 7 | 20230613 | 191300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 8 | 20230613 | 191200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 9 | 20230613 | 191100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 10 | 20230613 | 191000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 11 | 20230613 | 190900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 12 | 20230613 | 190800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 13 | 20230613 | 190700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 14 | 20230613 | 190600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 15 | 20230613 | 190500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 16 | 20230613 | 190400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 17 | 20230613 | 190300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 18 | 20230613 | 190200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 19 | 20230613 | 190100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 20 | 20230613 | 190000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 21 | 20230613 | 185900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 22 | 20230613 | 185800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 23 | 20230613 | 185700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 24 | 20230613 | 185600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 25 | 20230613 | 185500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 26 | 20230613 | 185400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 27 | 20230613 | 185300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 28 | 20230613 | 185200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 29 | 20230613 | 185100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 30 | 20230613 | 185000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 31 | 20230613 | 184900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 32 | 20230613 | 184800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 6313 |
| 33 | 20230613 | 184700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 34 | 20230613 | 184600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 35 | 20230613 | 184500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 36 | 20230613 | 184400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 37 | 20230613 | 184300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 38 | 20230613 | 184200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 39 | 20230613 | 184100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 40 | 20230613 | 184000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 41 | 20230613 | 183900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 42 | 20230613 | 183800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 43 | 20230613 | 183700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 44 | 20230613 | 183600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 45 | 20230613 | 183500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 46 | 20230613 | 183400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 47 | 20230613 | 183300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 48 | 20230613 | 183200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 49 | 20230613 | 183100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 50 | 20230613 | 183000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 51 | 20230613 | 182900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 52 | 20230613 | 182800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 53 | 20230613 | 182700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 54 | 20230613 | 182600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 55 | 20230613 | 182500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 56 | 20230613 | 182400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 57 | 20230613 | 182300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 58 | 20230613 | 182200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 59 | 20230613 | 182100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 60 | 20230613 | 182000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 61 | 20230613 | 181900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 62 | 20230613 | 181800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 6313 |
| 63 | 20230613 | 181700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 64 | 20230613 | 181600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 65 | 20230613 | 181500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 66 | 20230613 | 181400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 67 | 20230613 | 181300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 68 | 20230613 | 181200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 69 | 20230613 | 181100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 70 | 20230613 | 181000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 71 | 20230613 | 180900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 72 | 20230613 | 180800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 73 | 20230613 | 180700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 74 | 20230613 | 180600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 75 | 20230613 | 180500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 76 | 20230613 | 180400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 77 | 20230613 | 180300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 78 | 20230613 | 180200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 79 | 20230613 | 180100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 80 | 20230613 | 180000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 81 | 20230613 | 175900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 82 | 20230613 | 175800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 83 | 20230613 | 175700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 84 | 20230613 | 175600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 85 | 20230613 | 175500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 86 | 20230613 | 175400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 87 | 20230613 | 175300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 88 | 20230613 | 175200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 89 | 20230613 | 175100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 90 | 20230613 | 175000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 91 | 20230613 | 174900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 92 | 20230613 | 174800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 6313 |
| 93 | 20230613 | 174700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 94 | 20230613 | 174600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 95 | 20230613 | 174500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 96 | 20230613 | 174400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 97 | 20230613 | 174300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 98 | 20230613 | 174200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 99 | 20230613 | 174100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 100 | 20230613 | 174000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 101 | 20230613 | 173900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 102 | 20230613 | 173800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 103 | 20230613 | 173700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 104 | 20230613 | 173600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 105 | 20230613 | 173500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 106 | 20230613 | 173400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 107 | 20230613 | 173300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 108 | 20230613 | 173200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 109 | 20230613 | 173100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 110 | 20230613 | 173000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 111 | 20230613 | 172900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 112 | 20230613 | 172800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 113 | 20230613 | 172700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 114 | 20230613 | 172600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 115 | 20230613 | 172500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 116 | 20230613 | 172400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 117 | 20230613 | 172300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 118 | 20230613 | 172200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 119 | 20230613 | 172100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 120 | 20230613 | 172000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 121 | 20230613 | 171900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 122 | 20230613 | 171800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 6313 |
| 123 | 20230613 | 171700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 124 | 20230613 | 171600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 125 | 20230613 | 171500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 126 | 20230613 | 171400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 127 | 20230613 | 171300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 128 | 20230613 | 171200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 129 | 20230613 | 171100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 130 | 20230613 | 171000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 131 | 20230613 | 170900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 132 | 20230613 | 170800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 133 | 20230613 | 170700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 134 | 20230613 | 170600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 135 | 20230613 | 170500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 136 | 20230613 | 170400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 137 | 20230613 | 170300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 138 | 20230613 | 170200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 139 | 20230613 | 170100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 140 | 20230613 | 170000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 141 | 20230613 | 165900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 142 | 20230613 | 165800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 143 | 20230613 | 165700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 144 | 20230613 | 165600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 145 | 20230613 | 165500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 146 | 20230613 | 165400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 147 | 20230613 | 165300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 148 | 20230613 | 165200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 149 | 20230613 | 165100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 150 | 20230613 | 165000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 151 | 20230613 | 164900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 152 | 20230613 | 164800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 6313 |
| 153 | 20230613 | 164700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 154 | 20230613 | 164600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 155 | 20230613 | 164500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 156 | 20230613 | 164400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 157 | 20230613 | 164300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 158 | 20230613 | 164200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 159 | 20230613 | 164100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 160 | 20230613 | 164000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 161 | 20230613 | 163900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 162 | 20230613 | 163800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 163 | 20230613 | 163700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 164 | 20230613 | 163600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 165 | 20230613 | 163500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 166 | 20230613 | 163400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 167 | 20230613 | 163300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 168 | 20230613 | 163200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 169 | 20230613 | 163100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 170 | 20230613 | 163000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 171 | 20230613 | 162900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 172 | 20230613 | 162800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 173 | 20230613 | 162700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 174 | 20230613 | 162600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 175 | 20230613 | 162500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 176 | 20230613 | 162400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 177 | 20230613 | 162300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 178 | 20230613 | 162200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 179 | 20230613 | 162100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 180 | 20230613 | 162000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 181 | 20230613 | 161900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 182 | 20230613 | 161800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 6313 |
| 183 | 20230613 | 161700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 184 | 20230613 | 161600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 185 | 20230613 | 161500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20230613 | 161400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20230613 | 161300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20230613 | 161200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20230613 | 161100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20230613 | 161000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20230613 | 160900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20230613 | 160800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20230613 | 160700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20230613 | 160600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20230613 | 160500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 196 | 20230613 | 160400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 197 | 20230613 | 160300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 198 | 20230613 | 160200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 199 | 20230613 | 160100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 200 | 20230613 | 160000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 201 | 20230613 | 155900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 202 | 20230613 | 155800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 203 | 20230613 | 155700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 204 | 20230613 | 155600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 205 | 20230613 | 155500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 206 | 20230613 | 155400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 207 | 20230613 | 155300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 208 | 20230613 | 155200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 209 | 20230613 | 155100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 210 | 20230613 | 155000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 211 | 20230613 | 154900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20230613 | 154800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 6313 |
| 213 | 20230613 | 154700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 214 | 20230613 | 154600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 215 | 20230613 | 154500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 216 | 20230613 | 154400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 217 | 20230613 | 154300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 218 | 20230613 | 154200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 219 | 20230613 | 154100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 220 | 20230613 | 154000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 221 | 20230613 | 153900 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 222 | 20230613 | 153800 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 223 | 20230613 | 153700 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 224 | 20230613 | 153600 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 225 | 20230613 | 153500 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 226 | 20230613 | 153400 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 227 | 20230613 | 153300 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 228 | 20230613 | 153200 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 229 | 20230613 | 153100 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 0 |
| 230 | 20230613 | 153000 | 2451338690 | 4215 | 4215 | 4215 | 4215 | 6313 |
| 231 | 20230613 | 152900 | 2424729395 | 4225 | 4225 | 4225 | 4225 | 0 |
| 232 | 20230613 | 152800 | 2424729395 | 4225 | 4225 | 4225 | 4225 | 0 |
| 233 | 20230613 | 152700 | 2424729395 | 4225 | 4225 | 4225 | 4225 | 0 |
| 234 | 20230613 | 152600 | 2424729395 | 4225 | 4225 | 4225 | 4225 | 0 |
| 235 | 20230613 | 152500 | 2424729395 | 4225 | 4225 | 4225 | 4225 | 0 |
| 236 | 20230613 | 152400 | 2424729395 | 4225 | 4225 | 4225 | 4225 | 0 |
| 237 | 20230613 | 152300 | 2424729395 | 4225 | 4225 | 4225 | 4225 | 0 |
| 238 | 20230613 | 152200 | 2424729395 | 4225 | 4225 | 4225 | 4225 | 0 |
| 239 | 20230613 | 152100 | 2424729395 | 4225 | 4225 | 4225 | 4225 | 0 |
| 240 | 20230613 | 152000 | 2424729395 | 4225 | 4225 | 4225 | 4225 | 0 |
| 241 | 20230613 | 151900 | 2424729395 | 4225 | 4225 | 4225 | 4220 | 3500 |
| 242 | 20230613 | 151800 | 2409958565 | 4225 | 4225 | 4225 | 4220 | 1065 |
| 243 | 20230613 | 151700 | 2405463690 | 4225 | 4225 | 4230 | 4215 | 2986 |
| 244 | 20230613 | 151600 | 2392860370 | 4225 | 4220 | 4225 | 4220 | 1240 |
| 245 | 20230613 | 151500 | 2387627430 | 4220 | 4220 | 4220 | 4220 | 4 |
| 246 | 20230613 | 151400 | 2387610550 | 4210 | 4215 | 4220 | 4210 | 673 |
| 247 | 20230613 | 151300 | 2384773505 | 4215 | 4220 | 4220 | 4210 | 1151 |
| 248 | 20230613 | 151200 | 2379924700 | 4220 | 4220 | 4220 | 4215 | 173 |
| 249 | 20230613 | 151100 | 2379194645 | 4220 | 4215 | 4220 | 4215 | 176 |
| 250 | 20230613 | 151000 | 2378452115 | 4215 | 4225 | 4225 | 4210 | 9671 |
| 251 | 20230613 | 150900 | 2337658290 | 4230 | 4230 | 4235 | 4230 | 1398 |
| 252 | 20230613 | 150800 | 2331744745 | 4230 | 4240 | 4240 | 4225 | 3265 |
| 253 | 20230613 | 150700 | 2317940940 | 4235 | 4225 | 4235 | 4220 | 3044 |
| 254 | 20230613 | 150600 | 2305060155 | 4225 | 4230 | 4230 | 4220 | 2085 |
| 255 | 20230613 | 150500 | 2296249330 | 4230 | 4225 | 4230 | 4225 | 1090 |
| 256 | 20230613 | 150400 | 2291639560 | 4225 | 4220 | 4225 | 4220 | 556 |
| 257 | 20230613 | 150300 | 2289290610 | 4220 | 4215 | 4225 | 4215 | 1059 |
| 258 | 20230613 | 150200 | 2284818140 | 4220 | 4220 | 4220 | 4215 | 216 |
| 259 | 20230613 | 150100 | 2283906655 | 4210 | 4215 | 4225 | 4210 | 4668 |
| 260 | 20230613 | 150000 | 2264231085 | 4215 | 4240 | 4245 | 4210 | 9187 |
| 261 | 20230613 | 145900 | 2225441310 | 4245 | 4235 | 4250 | 4230 | 3350 |
| 262 | 20230613 | 145800 | 2211261130 | 4230 | 4230 | 4255 | 4230 | 2830 |
| 263 | 20230613 | 145700 | 2199282100 | 4230 | 4235 | 4235 | 4230 | 17424 |
| 264 | 20230613 | 145600 | 2125552365 | 4240 | 4245 | 4245 | 4240 | 4492 |
| 265 | 20230613 | 145500 | 2106505510 | 4245 | 4240 | 4245 | 4240 | 115 |
| 266 | 20230613 | 145400 | 2106017385 | 4240 | 4240 | 4240 | 4240 | 622 |
| 267 | 20230613 | 145300 | 2103380105 | 4240 | 4245 | 4245 | 4240 | 1291 |
| 268 | 20230613 | 145200 | 2097902715 | 4250 | 4250 | 4250 | 4250 | 1 |
| 269 | 20230613 | 145100 | 2097898465 | 4240 | 4240 | 4240 | 4240 | 1425 |
| 270 | 20230613 | 145000 | 2091856465 | 4245 | 4245 | 4245 | 4245 | 0 |
| 271 | 20230613 | 144900 | 2091856465 | 4245 | 4245 | 4245 | 4245 | 90 |
| 272 | 20230613 | 144800 | 2091474415 | 4240 | 4240 | 4240 | 4240 | 157 |
| 273 | 20230613 | 144700 | 2090808735 | 4250 | 4250 | 4250 | 4250 | 1 |
| 274 | 20230613 | 144600 | 2090804485 | 4235 | 4240 | 4240 | 4235 | 2001 |
| 275 | 20230613 | 144500 | 2082328300 | 4240 | 4250 | 4250 | 4240 | 1316 |
| 276 | 20230613 | 144400 | 2076736465 | 4250 | 4250 | 4250 | 4250 | 365 |
| 277 | 20230613 | 144300 | 2075185215 | 4250 | 4255 | 4255 | 4250 | 790 |
| 278 | 20230613 | 144200 | 2071824710 | 4250 | 4250 | 4250 | 4250 | 2 |
| 279 | 20230613 | 144100 | 2071816210 | 4255 | 4255 | 4255 | 4255 | 10 |
| 280 | 20230613 | 144000 | 2071773660 | 4255 | 4250 | 4255 | 4250 | 86 |
| 281 | 20230613 | 143900 | 2071408145 | 4250 | 4250 | 4250 | 4250 | 0 |
| 282 | 20230613 | 143800 | 2071408145 | 4250 | 4250 | 4250 | 4250 | 534 |
| 283 | 20230613 | 143700 | 2069138645 | 4250 | 4255 | 4255 | 4250 | 28 |
| 284 | 20230613 | 143600 | 2069019565 | 4255 | 4250 | 4255 | 4250 | 757 |
| 285 | 20230613 | 143500 | 2065802300 | 4250 | 4250 | 4250 | 4250 | 18 |
| 286 | 20230613 | 143400 | 2065725800 | 4250 | 4250 | 4250 | 4245 | 105 |
| 287 | 20230613 | 143300 | 2065279555 | 4250 | 4255 | 4255 | 4245 | 636 |
| 288 | 20230613 | 143200 | 2062576705 | 4255 | 4245 | 4255 | 4245 | 20 |
| 289 | 20230613 | 143100 | 2062491795 | 4255 | 4240 | 4255 | 4235 | 942 |
| 290 | 20230613 | 143000 | 2058498330 | 4250 | 4245 | 4250 | 4235 | 14284 |
| 291 | 20230613 | 142900 | 1997968875 | 4245 | 4255 | 4255 | 4245 | 3020 |
| 292 | 20230613 | 142800 | 1985143735 | 4260 | 4260 | 4260 | 4260 | 0 |
| 293 | 20230613 | 142700 | 1985143735 | 4260 | 4260 | 4260 | 4260 | 13 |
| 294 | 20230613 | 142600 | 1985088355 | 4260 | 4260 | 4260 | 4260 | 0 |
| 295 | 20230613 | 142500 | 1985088355 | 4260 | 4260 | 4260 | 4260 | 1 |
| 296 | 20230613 | 142400 | 1985084095 | 4250 | 4255 | 4255 | 4250 | 11363 |
| 297 | 20230613 | 142300 | 1936774100 | 4255 | 4255 | 4255 | 4255 | 1020 |
| 298 | 20230613 | 142200 | 1932434000 | 4255 | 4265 | 4265 | 4255 | 3498 |
| 299 | 20230613 | 142100 | 1917524955 | 4265 | 4265 | 4265 | 4265 | 67 |
| 300 | 20230613 | 142000 | 1917239200 | 4270 | 4270 | 4270 | 4270 | 0 |
| 301 | 20230613 | 141900 | 1917239200 | 4270 | 4270 | 4270 | 4270 | 28 |
| 302 | 20230613 | 141800 | 1917119640 | 4275 | 4260 | 4275 | 4260 | 281 |
| 303 | 20230613 | 141700 | 1915922565 | 4260 | 4260 | 4260 | 4260 | 0 |
| 304 | 20230613 | 141600 | 1915922565 | 4260 | 4260 | 4260 | 4260 | 2928 |
| 305 | 20230613 | 141500 | 1903449285 | 4260 | 4275 | 4275 | 4260 | 6752 |
| 306 | 20230613 | 141400 | 1874633730 | 4275 | 4275 | 4275 | 4275 | 15 |
| 307 | 20230613 | 141300 | 1874569605 | 4275 | 4270 | 4275 | 4270 | 721 |
| 308 | 20230613 | 141200 | 1871487380 | 4270 | 4270 | 4270 | 4270 | 0 |
| 309 | 20230613 | 141100 | 1871487380 | 4270 | 4270 | 4270 | 4270 | 30 |
| 310 | 20230613 | 141000 | 1871359280 | 4270 | 4270 | 4270 | 4270 | 0 |
| 311 | 20230613 | 140900 | 1871359280 | 4270 | 4265 | 4270 | 4265 | 1722 |
| 312 | 20230613 | 140800 | 1864006350 | 4270 | 4270 | 4270 | 4270 | 0 |
| 313 | 20230613 | 140700 | 1864006350 | 4270 | 4270 | 4270 | 4270 | 50 |
| 314 | 20230613 | 140600 | 1863792850 | 4270 | 4265 | 4270 | 4265 | 85 |
| 315 | 20230613 | 140500 | 1863429905 | 4265 | 4265 | 4265 | 4265 | 30 |
| 316 | 20230613 | 140400 | 1863301955 | 4265 | 4270 | 4270 | 4265 | 100 |
| 317 | 20230613 | 140300 | 1862875210 | 4270 | 4270 | 4270 | 4270 | 1 |
| 318 | 20230613 | 140200 | 1862870940 | 4275 | 4275 | 4275 | 4275 | 21 |
| 319 | 20230613 | 140100 | 1862781165 | 4270 | 4270 | 4270 | 4270 | 1423 |
| 320 | 20230613 | 140000 | 1856704955 | 4270 | 4275 | 4275 | 4270 | 181 |
| 321 | 20230613 | 135900 | 1855931345 | 4275 | 4275 | 4280 | 4275 | 1348 |
| 322 | 20230613 | 135800 | 1850168355 | 4280 | 4280 | 4280 | 4280 | 0 |
| 323 | 20230613 | 135700 | 1850168355 | 4280 | 4280 | 4280 | 4280 | 210 |
| 324 | 20230613 | 135600 | 1849269555 | 4280 | 4275 | 4280 | 4275 | 1425 |
| 325 | 20230613 | 135500 | 1843177580 | 4280 | 4280 | 4280 | 4280 | 600 |
| 326 | 20230613 | 135400 | 1840609580 | 4275 | 4275 | 4280 | 4275 | 350 |
| 327 | 20230613 | 135300 | 1839113325 | 4275 | 4275 | 4275 | 4275 | 1 |
| 328 | 20230613 | 135200 | 1839109050 | 4265 | 4275 | 4275 | 4265 | 160 |
| 329 | 20230613 | 135100 | 1838425900 | 4275 | 4270 | 4275 | 4270 | 409 |
| 330 | 20230613 | 135000 | 1836677810 | 4270 | 4270 | 4270 | 4270 | 1146 |
| 331 | 20230613 | 134900 | 1831784390 | 4265 | 4270 | 4270 | 4265 | 247 |
| 332 | 20230613 | 134800 | 1830729855 | 4270 | 4270 | 4270 | 4270 | 0 |
| 333 | 20230613 | 134700 | 1830729855 | 4270 | 4270 | 4270 | 4270 | 210 |
| 334 | 20230613 | 134600 | 1829833155 | 4270 | 4270 | 4270 | 4270 | 0 |
| 335 | 20230613 | 134500 | 1829833155 | 4270 | 4270 | 4270 | 4270 | 4 |
| 336 | 20230613 | 134400 | 1829816075 | 4275 | 4275 | 4275 | 4275 | 3 |
| 337 | 20230613 | 134300 | 1829803250 | 4275 | 4260 | 4275 | 4260 | 761 |
| 338 | 20230613 | 134200 | 1826555075 | 4270 | 4270 | 4270 | 4270 | 0 |
| 339 | 20230613 | 134100 | 1826555075 | 4270 | 4270 | 4270 | 4270 | 500 |
| 340 | 20230613 | 134000 | 1824420075 | 4270 | 4270 | 4270 | 4270 | 22 |
| 341 | 20230613 | 133900 | 1824326135 | 4270 | 4265 | 4270 | 4265 | 924 |
| 342 | 20230613 | 133800 | 1820383710 | 4265 | 4265 | 4265 | 4265 | 232 |
| 343 | 20230613 | 133700 | 1819394230 | 4265 | 4265 | 4265 | 4265 | 301 |
| 344 | 20230613 | 133600 | 1818110465 | 4265 | 4270 | 4270 | 4265 | 22 |
| 345 | 20230613 | 133500 | 1818016615 | 4265 | 4265 | 4265 | 4265 | 0 |
| 346 | 20230613 | 133400 | 1818016615 | 4265 | 4270 | 4270 | 4265 | 1155 |
| 347 | 20230613 | 133300 | 1813088040 | 4270 | 4270 | 4270 | 4270 | 80 |
| 348 | 20230613 | 133200 | 1812746440 | 4270 | 4275 | 4275 | 4270 | 2382 |
| 349 | 20230613 | 133100 | 1802571065 | 4265 | 4280 | 4280 | 4265 | 10837 |
| 350 | 20230613 | 133000 | 1756315320 | 4280 | 4275 | 4280 | 4275 | 47 |
| 351 | 20230613 | 132900 | 1756114390 | 4285 | 4285 | 4285 | 4285 | 1 |
| 352 | 20230613 | 132800 | 1756110105 | 4275 | 4280 | 4280 | 4275 | 1255 |
| 353 | 20230613 | 132700 | 1750743100 | 4285 | 4285 | 4285 | 4285 | 10 |
| 354 | 20230613 | 132600 | 1750700250 | 4280 | 4285 | 4285 | 4280 | 748 |
| 355 | 20230613 | 132500 | 1747498575 | 4285 | 4290 | 4290 | 4285 | 2514 |
| 356 | 20230613 | 132400 | 1736726070 | 4290 | 4290 | 4290 | 4290 | 20 |
| 357 | 20230613 | 132300 | 1736640270 | 4290 | 4290 | 4290 | 4290 | 5 |
| 358 | 20230613 | 132200 | 1736618820 | 4285 | 4285 | 4285 | 4280 | 1606 |
| 359 | 20230613 | 132100 | 1729742345 | 4285 | 4290 | 4290 | 4285 | 52 |
| 360 | 20230613 | 132000 | 1729519275 | 4280 | 4285 | 4285 | 4280 | 122 |
| 361 | 20230613 | 131900 | 1728996675 | 4285 | 4285 | 4285 | 4285 | 300 |
| 362 | 20230613 | 131800 | 1727711175 | 4290 | 4290 | 4290 | 4290 | 3 |
| 363 | 20230613 | 131700 | 1727698305 | 4285 | 4290 | 4290 | 4285 | 1001 |
| 364 | 20230613 | 131600 | 1723409015 | 4285 | 4290 | 4290 | 4285 | 1146 |
| 365 | 20230613 | 131500 | 1718497675 | 4290 | 4295 | 4295 | 4290 | 749 |
| 366 | 20230613 | 131400 | 1715282890 | 4290 | 4300 | 4310 | 4290 | 1918 |
| 367 | 20230613 | 131300 | 1707037475 | 4300 | 4290 | 4300 | 4290 | 11253 |
| 368 | 20230613 | 131200 | 1658709680 | 4290 | 4290 | 4290 | 4290 | 100 |
| 369 | 20230613 | 131100 | 1658280680 | 4285 | 4290 | 4290 | 4285 | 752 |
| 370 | 20230613 | 131000 | 1655055525 | 4290 | 4290 | 4290 | 4290 | 140 |
| 371 | 20230613 | 130900 | 1654454925 | 4285 | 4290 | 4290 | 4285 | 2631 |
| 372 | 20230613 | 130800 | 1643175060 | 4285 | 4280 | 4285 | 4280 | 304 |
| 373 | 20230613 | 130700 | 1641873050 | 4280 | 4280 | 4280 | 4280 | 1874 |
| 374 | 20230613 | 130600 | 1633852330 | 4285 | 4290 | 4290 | 4285 | 583 |
| 375 | 20230613 | 130500 | 1631352430 | 4295 | 4280 | 4295 | 4280 | 3803 |
| 376 | 20230613 | 130400 | 1615045140 | 4280 | 4280 | 4280 | 4280 | 0 |
| 377 | 20230613 | 130300 | 1615045140 | 4280 | 4275 | 4280 | 4270 | 2896 |
| 378 | 20230613 | 130200 | 1602662010 | 4280 | 4280 | 4280 | 4280 | 2729 |
| 379 | 20230613 | 130100 | 1590981890 | 4280 | 4280 | 4280 | 4280 | 289 |
| 380 | 20230613 | 130000 | 1589744970 | 4280 | 4290 | 4290 | 4280 | 2005 |
| 381 | 20230613 | 125900 | 1581158810 | 4290 | 4285 | 4290 | 4285 | 114 |
| 382 | 20230613 | 125800 | 1580670215 | 4285 | 4285 | 4285 | 4285 | 0 |
| 383 | 20230613 | 125700 | 1580670215 | 4285 | 4285 | 4290 | 4285 | 452 |
| 384 | 20230613 | 125600 | 1578733390 | 4290 | 4290 | 4290 | 4290 | 0 |
| 385 | 20230613 | 125500 | 1578733390 | 4290 | 4285 | 4290 | 4285 | 3746 |
| 386 | 20230613 | 125400 | 1562680795 | 4290 | 4290 | 4290 | 4290 | 1 |
| 387 | 20230613 | 125300 | 1562676505 | 4285 | 4285 | 4285 | 4285 | 210 |
| 388 | 20230613 | 125200 | 1561776655 | 4290 | 4285 | 4290 | 4285 | 397 |
| 389 | 20230613 | 125100 | 1560075505 | 4285 | 4280 | 4285 | 4280 | 618 |
| 390 | 20230613 | 125000 | 1557427875 | 4280 | 4280 | 4280 | 4280 | 77 |
| 391 | 20230613 | 124900 | 1557098315 | 4280 | 4280 | 4285 | 4280 | 2043 |
| 392 | 20230613 | 124800 | 1548347980 | 4285 | 4280 | 4285 | 4280 | 75 |
| 393 | 20230613 | 124700 | 1548026975 | 4280 | 4280 | 4280 | 4280 | 72 |
| 394 | 20230613 | 124600 | 1547718815 | 4285 | 4285 | 4285 | 4280 | 1226 |
| 395 | 20230613 | 124500 | 1542465490 | 4285 | 4285 | 4285 | 4285 | 745 |
| 396 | 20230613 | 124400 | 1539273165 | 4285 | 4285 | 4285 | 4285 | 93 |
| 397 | 20230613 | 124300 | 1538874660 | 4290 | 4290 | 4290 | 4290 | 10 |
| 398 | 20230613 | 124200 | 1538831760 | 4290 | 4290 | 4290 | 4290 | 1 |
| 399 | 20230613 | 124100 | 1538827470 | 4290 | 4290 | 4290 | 4290 | 112 |
| 400 | 20230613 | 124000 | 1538346990 | 4290 | 4290 | 4290 | 4290 | 0 |
| 401 | 20230613 | 123900 | 1538346990 | 4290 | 4290 | 4290 | 4290 | 102 |
| 402 | 20230613 | 123800 | 1537909410 | 4290 | 4290 | 4290 | 4290 | 15 |
| 403 | 20230613 | 123700 | 1537845060 | 4290 | 4295 | 4295 | 4290 | 260 |
| 404 | 20230613 | 123600 | 1536728475 | 4300 | 4300 | 4300 | 4300 | 0 |
| 405 | 20230613 | 123500 | 1536728475 | 4300 | 4300 | 4300 | 4300 | 1 |
| 406 | 20230613 | 123400 | 1536724175 | 4285 | 4295 | 4295 | 4285 | 1398 |
| 407 | 20230613 | 123300 | 1530732725 | 4300 | 4295 | 4300 | 4295 | 22 |
| 408 | 20230613 | 123200 | 1530638230 | 4295 | 4295 | 4295 | 4290 | 913 |
| 409 | 20230613 | 123100 | 1526718060 | 4295 | 4295 | 4295 | 4295 | 200 |
| 410 | 20230613 | 123000 | 1525859060 | 4295 | 4295 | 4295 | 4295 | 1 |
| 411 | 20230613 | 122900 | 1525854765 | 4285 | 4295 | 4295 | 4285 | 385 |
| 412 | 20230613 | 122800 | 1524205010 | 4285 | 4295 | 4295 | 4285 | 641 |
| 413 | 20230613 | 122700 | 1521452525 | 4295 | 4290 | 4295 | 4290 | 212 |
| 414 | 20230613 | 122600 | 1520542145 | 4290 | 4290 | 4290 | 4290 | 1 |
| 415 | 20230613 | 122500 | 1520537855 | 4280 | 4280 | 4280 | 4280 | 2 |
| 416 | 20230613 | 122400 | 1520529295 | 4285 | 4285 | 4285 | 4285 | 245 |
| 417 | 20230613 | 122300 | 1519479470 | 4285 | 4285 | 4285 | 4285 | 115 |
| 418 | 20230613 | 122200 | 1518986695 | 4285 | 4285 | 4285 | 4285 | 7 |
| 419 | 20230613 | 122100 | 1518956700 | 4290 | 4290 | 4290 | 4290 | 0 |
| 420 | 20230613 | 122000 | 1518956700 | 4290 | 4280 | 4290 | 4280 | 120 |
| 421 | 20230613 | 121900 | 1518441930 | 4285 | 4290 | 4290 | 4285 | 90 |
| 422 | 20230613 | 121800 | 1518055930 | 4295 | 4295 | 4295 | 4295 | 0 |
| 423 | 20230613 | 121700 | 1518055930 | 4295 | 4295 | 4295 | 4295 | 0 |
| 424 | 20230613 | 121600 | 1518055930 | 4295 | 4285 | 4295 | 4285 | 400 |
| 425 | 20230613 | 121500 | 1516340930 | 4295 | 4295 | 4295 | 4295 | 100 |
| 426 | 20230613 | 121400 | 1515911430 | 4295 | 4295 | 4295 | 4295 | 0 |
| 427 | 20230613 | 121300 | 1515911430 | 4295 | 4285 | 4295 | 4285 | 190 |
| 428 | 20230613 | 121200 | 1515096880 | 4285 | 4290 | 4290 | 4285 | 375 |
| 429 | 20230613 | 121100 | 1513488845 | 4300 | 4295 | 4300 | 4295 | 131 |
| 430 | 20230613 | 121000 | 1512926195 | 4300 | 4300 | 4300 | 4300 | 150 |
| 431 | 20230613 | 120900 | 1512281195 | 4300 | 4280 | 4300 | 4280 | 1002 |
| 432 | 20230613 | 120800 | 1507977575 | 4280 | 4280 | 4280 | 4280 | 1 |
| 433 | 20230613 | 120700 | 1507973295 | 4290 | 4280 | 4290 | 4280 | 367 |
| 434 | 20230613 | 120600 | 1506402525 | 4280 | 4280 | 4280 | 4280 | 50 |
| 435 | 20230613 | 120500 | 1506188525 | 4280 | 4280 | 4280 | 4280 | 460 |
| 436 | 20230613 | 120400 | 1504219725 | 4290 | 4290 | 4290 | 4290 | 1 |
| 437 | 20230613 | 120300 | 1504215435 | 4280 | 4280 | 4280 | 4280 | 150 |
| 438 | 20230613 | 120200 | 1503573435 | 4280 | 4290 | 4290 | 4280 | 11 |
| 439 | 20230613 | 120100 | 1503526345 | 4280 | 4290 | 4290 | 4280 | 469 |
| 440 | 20230613 | 120000 | 1501517470 | 4300 | 4290 | 4310 | 4275 | 1265 |
| 441 | 20230613 | 115900 | 1496094685 | 4275 | 4295 | 4295 | 4275 | 2214 |
| 442 | 20230613 | 115800 | 1486603305 | 4305 | 4295 | 4305 | 4295 | 92 |
| 443 | 20230613 | 115700 | 1486207800 | 4300 | 4290 | 4310 | 4290 | 1845 |
| 444 | 20230613 | 115600 | 1478284130 | 4290 | 4295 | 4300 | 4290 | 1993 |
| 445 | 20230613 | 115500 | 1469718135 | 4285 | 4305 | 4305 | 4285 | 261 |
| 446 | 20230613 | 115400 | 1468597735 | 4295 | 4300 | 4300 | 4295 | 462 |
| 447 | 20230613 | 115300 | 1466611930 | 4305 | 4290 | 4305 | 4280 | 1154 |
| 448 | 20230613 | 115200 | 1461660480 | 4295 | 4300 | 4300 | 4295 | 1247 |
| 449 | 20230613 | 115100 | 1456299045 | 4290 | 4290 | 4290 | 4290 | 0 |
| 450 | 20230613 | 115000 | 1456299045 | 4290 | 4290 | 4290 | 4290 | 0 |
| 451 | 20230613 | 114900 | 1456299045 | 4290 | 4290 | 4290 | 4290 | 1813 |
| 452 | 20230613 | 114800 | 1448521275 | 4290 | 4285 | 4290 | 4285 | 166 |
| 453 | 20230613 | 114700 | 1447809465 | 4270 | 4275 | 4275 | 4270 | 2602 |
| 454 | 20230613 | 114600 | 1436698325 | 4280 | 4270 | 4280 | 4270 | 2223 |
| 455 | 20230613 | 114500 | 1427191045 | 4275 | 4275 | 4275 | 4275 | 1744 |
| 456 | 20230613 | 114400 | 1419735445 | 4275 | 4280 | 4280 | 4275 | 408 |
| 457 | 20230613 | 114300 | 1417990705 | 4275 | 4280 | 4280 | 4275 | 121 |
| 458 | 20230613 | 114200 | 1417472925 | 4280 | 4280 | 4285 | 4275 | 2893 |
| 459 | 20230613 | 114100 | 1405090640 | 4285 | 4285 | 4285 | 4285 | 1209 |
| 460 | 20230613 | 114000 | 1399910075 | 4280 | 4285 | 4285 | 4280 | 300 |
| 461 | 20230613 | 113900 | 1398625575 | 4280 | 4285 | 4285 | 4280 | 603 |
| 462 | 20230613 | 113800 | 1396042230 | 4285 | 4285 | 4285 | 4285 | 500 |
| 463 | 20230613 | 113700 | 1393899730 | 4290 | 4285 | 4290 | 4285 | 101 |
| 464 | 20230613 | 113600 | 1393466940 | 4285 | 4280 | 4285 | 4280 | 223 |
| 465 | 20230613 | 113500 | 1392512495 | 4280 | 4280 | 4280 | 4280 | 295 |
| 466 | 20230613 | 113400 | 1391249895 | 4280 | 4285 | 4290 | 4280 | 3097 |
| 467 | 20230613 | 113300 | 1377989635 | 4285 | 4285 | 4285 | 4285 | 274 |
| 468 | 20230613 | 113200 | 1376815545 | 4290 | 4285 | 4290 | 4285 | 533 |
| 469 | 20230613 | 113100 | 1374530140 | 4290 | 4290 | 4290 | 4290 | 0 |
| 470 | 20230613 | 113000 | 1374530140 | 4290 | 4290 | 4290 | 4290 | 5 |
| 471 | 20230613 | 112900 | 1374508690 | 4295 | 4295 | 4295 | 4295 | 0 |
| 472 | 20230613 | 112800 | 1374508690 | 4295 | 4295 | 4295 | 4295 | 0 |
| 473 | 20230613 | 112700 | 1374508690 | 4295 | 4280 | 4295 | 4280 | 41 |
| 474 | 20230613 | 112600 | 1374333045 | 4280 | 4290 | 4290 | 4280 | 675 |
| 475 | 20230613 | 112500 | 1371442385 | 4290 | 4300 | 4300 | 4290 | 4 |
| 476 | 20230613 | 112400 | 1371425215 | 4280 | 4290 | 4295 | 4280 | 9046 |
| 477 | 20230613 | 112300 | 1332630230 | 4290 | 4295 | 4295 | 4290 | 2156 |
| 478 | 20230613 | 112200 | 1323372095 | 4295 | 4295 | 4295 | 4295 | 100 |
| 479 | 20230613 | 112100 | 1322942595 | 4300 | 4300 | 4305 | 4295 | 136 |
| 480 | 20230613 | 112000 | 1322357990 | 4300 | 4300 | 4300 | 4300 | 419 |
| 481 | 20230613 | 111900 | 1320556290 | 4300 | 4300 | 4300 | 4300 | 10 |
| 482 | 20230613 | 111800 | 1320513290 | 4300 | 4300 | 4300 | 4295 | 146 |
| 483 | 20230613 | 111700 | 1319885670 | 4305 | 4305 | 4305 | 4305 | 1 |
| 484 | 20230613 | 111600 | 1319881365 | 4305 | 4305 | 4305 | 4305 | 989 |
| 485 | 20230613 | 111500 | 1315623720 | 4310 | 4310 | 4315 | 4310 | 1715 |
| 486 | 20230613 | 111400 | 1308231965 | 4310 | 4310 | 4310 | 4310 | 80 |
| 487 | 20230613 | 111300 | 1307887165 | 4310 | 4305 | 4310 | 4305 | 221 |
| 488 | 20230613 | 111200 | 1306935260 | 4295 | 4300 | 4300 | 4295 | 732 |
| 489 | 20230613 | 111100 | 1303790605 | 4300 | 4300 | 4300 | 4300 | 663 |
| 490 | 20230613 | 111000 | 1300939705 | 4300 | 4300 | 4305 | 4300 | 275 |
| 491 | 20230613 | 110900 | 1299757180 | 4300 | 4305 | 4305 | 4300 | 692 |
| 492 | 20230613 | 110800 | 1296780080 | 4305 | 4305 | 4305 | 4305 | 1 |
| 493 | 20230613 | 110700 | 1296775775 | 4305 | 4295 | 4305 | 4295 | 30 |
| 494 | 20230613 | 110600 | 1296646775 | 4290 | 4300 | 4300 | 4290 | 2500 |
| 495 | 20230613 | 110500 | 1285915490 | 4295 | 4300 | 4300 | 4295 | 713 |
| 496 | 20230613 | 110400 | 1282850590 | 4295 | 4300 | 4300 | 4295 | 903 |
| 497 | 20230613 | 110300 | 1278972185 | 4295 | 4300 | 4300 | 4295 | 177 |
| 498 | 20230613 | 110200 | 1278211920 | 4300 | 4300 | 4300 | 4300 | 188 |
| 499 | 20230613 | 110100 | 1277403520 | 4295 | 4295 | 4295 | 4295 | 0 |
| 500 | 20230613 | 110000 | 1277403520 | 4295 | 4305 | 4305 | 4295 | 2944 |
| 501 | 20230613 | 105900 | 1264748180 | 4300 | 4305 | 4305 | 4300 | 1452 |
| 502 | 20230613 | 105800 | 1258499580 | 4300 | 4310 | 4310 | 4300 | 7479 |
| 503 | 20230613 | 105700 | 1226323425 | 4315 | 4315 | 4315 | 4315 | 156 |
| 504 | 20230613 | 105600 | 1225650285 | 4315 | 4315 | 4320 | 4315 | 50 |
| 505 | 20230613 | 105500 | 1225434485 | 4320 | 4315 | 4320 | 4315 | 1982 |
| 506 | 20230613 | 105400 | 1216882150 | 4315 | 4320 | 4320 | 4315 | 731 |
| 507 | 20230613 | 105300 | 1213727630 | 4320 | 4320 | 4320 | 4315 | 213 |
| 508 | 20230613 | 105200 | 1212808475 | 4315 | 4310 | 4315 | 4310 | 11 |
| 509 | 20230613 | 105100 | 1212761060 | 4310 | 4315 | 4315 | 4310 | 614 |
| 510 | 20230613 | 105000 | 1210113705 | 4315 | 4305 | 4315 | 4305 | 206 |
| 511 | 20230613 | 104900 | 1209225410 | 4310 | 4300 | 4315 | 4300 | 1337 |
| 512 | 20230613 | 104800 | 1203466985 | 4300 | 4305 | 4310 | 4300 | 1712 |
| 513 | 20230613 | 104700 | 1196097425 | 4310 | 4320 | 4320 | 4310 | 5262 |
| 514 | 20230613 | 104600 | 1173392305 | 4320 | 4320 | 4325 | 4320 | 3914 |
| 515 | 20230613 | 104500 | 1156477945 | 4315 | 4325 | 4325 | 4315 | 347 |
| 516 | 20230613 | 104400 | 1154980620 | 4325 | 4320 | 4325 | 4320 | 4 |
| 517 | 20230613 | 104300 | 1154963325 | 4320 | 4310 | 4320 | 4310 | 1963 |
| 518 | 20230613 | 104200 | 1146483175 | 4320 | 4315 | 4320 | 4310 | 1602 |
| 519 | 20230613 | 104100 | 1139564855 | 4320 | 4315 | 4320 | 4315 | 1303 |
| 520 | 20230613 | 104000 | 1133941160 | 4320 | 4330 | 4330 | 4320 | 4657 |
| 521 | 20230613 | 103900 | 1113817880 | 4325 | 4330 | 4330 | 4325 | 816 |
| 522 | 20230613 | 103800 | 1110285805 | 4330 | 4330 | 4330 | 4320 | 1723 |
| 523 | 20230613 | 103700 | 1102833330 | 4330 | 4330 | 4330 | 4325 | 2582 |
| 524 | 20230613 | 103600 | 1091661595 | 4330 | 4330 | 4330 | 4325 | 2148 |
| 525 | 20230613 | 103500 | 1082364830 | 4325 | 4320 | 4330 | 4320 | 2933 |
| 526 | 20230613 | 103400 | 1069688160 | 4320 | 4315 | 4320 | 4315 | 2844 |
| 527 | 20230613 | 103300 | 1057410020 | 4315 | 4300 | 4315 | 4300 | 3763 |
| 528 | 20230613 | 103200 | 1041198450 | 4305 | 4300 | 4305 | 4290 | 943 |
| 529 | 20230613 | 103100 | 1037146895 | 4300 | 4300 | 4300 | 4295 | 4929 |
| 530 | 20230613 | 103000 | 1015954895 | 4305 | 4310 | 4310 | 4305 | 46 |
| 531 | 20230613 | 102900 | 1015756825 | 4310 | 4310 | 4315 | 4305 | 404 |
| 532 | 20230613 | 102800 | 1014017575 | 4305 | 4320 | 4320 | 4305 | 247 |
| 533 | 20230613 | 102700 | 1012952815 | 4320 | 4320 | 4320 | 4315 | 1347 |
| 534 | 20230613 | 102600 | 1007140145 | 4320 | 4325 | 4325 | 4315 | 6366 |
| 535 | 20230613 | 102500 | 979646690 | 4325 | 4315 | 4325 | 4315 | 6480 |
| 536 | 20230613 | 102400 | 951645385 | 4315 | 4315 | 4320 | 4315 | 2868 |
| 537 | 20230613 | 102300 | 939267105 | 4315 | 4315 | 4315 | 4310 | 3781 |
| 538 | 20230613 | 102200 | 922960000 | 4315 | 4290 | 4315 | 4290 | 3990 |
| 539 | 20230613 | 102100 | 905777705 | 4300 | 4300 | 4305 | 4300 | 4342 |
| 540 | 20230613 | 102000 | 887103425 | 4295 | 4280 | 4295 | 4280 | 6784 |
| 541 | 20230613 | 101900 | 858002570 | 4275 | 4275 | 4275 | 4270 | 1497 |
| 542 | 20230613 | 101800 | 851604235 | 4275 | 4275 | 4275 | 4275 | 1000 |
| 543 | 20230613 | 101700 | 847329235 | 4280 | 4275 | 4280 | 4275 | 25 |
| 544 | 20230613 | 101600 | 847222350 | 4275 | 4280 | 4280 | 4275 | 1061 |
| 545 | 20230613 | 101500 | 842685300 | 4280 | 4280 | 4285 | 4280 | 421 |
| 546 | 20230613 | 101400 | 840882470 | 4285 | 4280 | 4285 | 4280 | 1679 |
| 547 | 20230613 | 101300 | 833695950 | 4280 | 4280 | 4280 | 4280 | 571 |
| 548 | 20230613 | 101200 | 831252070 | 4285 | 4280 | 4285 | 4280 | 855 |
| 549 | 20230613 | 101100 | 827591755 | 4285 | 4280 | 4285 | 4280 | 3376 |
| 550 | 20230613 | 101000 | 813126820 | 4280 | 4285 | 4285 | 4280 | 110 |
| 551 | 20230613 | 100900 | 812655520 | 4285 | 4285 | 4285 | 4275 | 183 |
| 552 | 20230613 | 100800 | 811873145 | 4275 | 4275 | 4280 | 4275 | 202 |
| 553 | 20230613 | 100700 | 811009590 | 4275 | 4285 | 4285 | 4275 | 358 |
| 554 | 20230613 | 100600 | 809479035 | 4285 | 4280 | 4285 | 4280 | 456 |
| 555 | 20230613 | 100500 | 807525255 | 4280 | 4280 | 4280 | 4280 | 1540 |
| 556 | 20230613 | 100400 | 800934055 | 4280 | 4275 | 4280 | 4270 | 1055 |
| 557 | 20230613 | 100300 | 796424390 | 4275 | 4265 | 4275 | 4265 | 290 |
| 558 | 20230613 | 100200 | 795185835 | 4265 | 4275 | 4275 | 4265 | 907 |
| 559 | 20230613 | 100100 | 791309795 | 4280 | 4280 | 4280 | 4280 | 1 |
| 560 | 20230613 | 100000 | 791305515 | 4275 | 4275 | 4275 | 4275 | 742 |
| 561 | 20230613 | 095900 | 788133465 | 4275 | 4280 | 4280 | 4275 | 226 |
| 562 | 20230613 | 095800 | 787167240 | 4280 | 4280 | 4280 | 4280 | 294 |
| 563 | 20230613 | 095700 | 785908920 | 4280 | 4280 | 4280 | 4275 | 1571 |
| 564 | 20230613 | 095600 | 779185540 | 4280 | 4280 | 4280 | 4280 | 252 |
| 565 | 20230613 | 095500 | 778106980 | 4280 | 4270 | 4280 | 4270 | 3261 |
| 566 | 20230613 | 095400 | 764180695 | 4280 | 4285 | 4285 | 4280 | 3094 |
| 567 | 20230613 | 095300 | 750929410 | 4285 | 4280 | 4285 | 4280 | 1954 |
| 568 | 20230613 | 095200 | 742561520 | 4280 | 4280 | 4280 | 4280 | 8 |
| 569 | 20230613 | 095100 | 742527280 | 4280 | 4280 | 4280 | 4280 | 105 |
| 570 | 20230613 | 095000 | 742077880 | 4280 | 4280 | 4280 | 4270 | 2037 |
| 571 | 20230613 | 094900 | 733362155 | 4280 | 4275 | 4280 | 4270 | 1078 |
| 572 | 20230613 | 094800 | 728751225 | 4275 | 4285 | 4285 | 4275 | 4975 |
| 573 | 20230613 | 094700 | 707448200 | 4285 | 4285 | 4295 | 4285 | 1560 |
| 574 | 20230613 | 094600 | 700758590 | 4285 | 4300 | 4305 | 4285 | 15114 |
| 575 | 20230613 | 094500 | 635792095 | 4300 | 4275 | 4300 | 4275 | 10955 |
| 576 | 20230613 | 094400 | 588796330 | 4280 | 4270 | 4285 | 4270 | 5550 |
| 577 | 20230613 | 094300 | 565052365 | 4265 | 4270 | 4270 | 4265 | 3553 |
| 578 | 20230613 | 094200 | 549882265 | 4270 | 4265 | 4270 | 4265 | 2048 |
| 579 | 20230613 | 094100 | 541141405 | 4265 | 4260 | 4265 | 4260 | 94 |
| 580 | 20230613 | 094000 | 540740960 | 4265 | 4265 | 4265 | 4265 | 345 |
| 581 | 20230613 | 093900 | 539269535 | 4265 | 4270 | 4270 | 4265 | 215 |
| 582 | 20230613 | 093800 | 538352535 | 4265 | 4265 | 4270 | 4265 | 300 |
| 583 | 20230613 | 093700 | 537071950 | 4270 | 4270 | 4275 | 4270 | 1650 |
| 584 | 20230613 | 093600 | 530025915 | 4270 | 4275 | 4275 | 4270 | 3444 |
| 585 | 20230613 | 093500 | 515318465 | 4275 | 4270 | 4275 | 4270 | 1276 |
| 586 | 20230613 | 093400 | 509865030 | 4270 | 4270 | 4270 | 4265 | 1131 |
| 587 | 20230613 | 093300 | 505035670 | 4270 | 4265 | 4270 | 4260 | 1837 |
| 588 | 20230613 | 093200 | 497197795 | 4260 | 4260 | 4265 | 4260 | 59 |
| 589 | 20230613 | 093100 | 496946450 | 4265 | 4255 | 4265 | 4255 | 2710 |
| 590 | 20230613 | 093000 | 485410315 | 4245 | 4250 | 4250 | 4235 | 3845 |
| 591 | 20230613 | 092900 | 469078515 | 4250 | 4260 | 4260 | 4245 | 4625 |
| 592 | 20230613 | 092800 | 449401195 | 4260 | 4270 | 4270 | 4260 | 1826 |
| 593 | 20230613 | 092700 | 441613225 | 4270 | 4270 | 4275 | 4270 | 2380 |
| 594 | 20230613 | 092600 | 431445925 | 4270 | 4260 | 4270 | 4260 | 3673 |
| 595 | 20230613 | 092500 | 415769265 | 4270 | 4265 | 4270 | 4260 | 1218 |
| 596 | 20230613 | 092400 | 410573835 | 4265 | 4275 | 4280 | 4265 | 4386 |
| 597 | 20230613 | 092300 | 391835635 | 4280 | 4275 | 4280 | 4260 | 12330 |
| 598 | 20230613 | 092200 | 339175435 | 4270 | 4260 | 4270 | 4260 | 1239 |
| 599 | 20230613 | 092100 | 333888655 | 4270 | 4245 | 4270 | 4240 | 7569 |
| 600 | 20230613 | 092000 | 301678060 | 4245 | 4240 | 4245 | 4235 | 949 |
| 601 | 20230613 | 091900 | 297654595 | 4240 | 4250 | 4250 | 4240 | 6866 |
| 602 | 20230613 | 091800 | 268511235 | 4250 | 4250 | 4250 | 4245 | 2198 |
| 603 | 20230613 | 091700 | 259169990 | 4250 | 4240 | 4250 | 4240 | 3728 |
| 604 | 20230613 | 091600 | 243348580 | 4240 | 4245 | 4245 | 4240 | 801 |
| 605 | 20230613 | 091500 | 239949810 | 4245 | 4240 | 4245 | 4235 | 2514 |
| 606 | 20230613 | 091400 | 229296050 | 4240 | 4255 | 4255 | 4240 | 1231 |
| 607 | 20230613 | 091300 | 224065580 | 4250 | 4250 | 4250 | 4245 | 2035 |
| 608 | 20230613 | 091200 | 215421335 | 4250 | 4230 | 4250 | 4230 | 6644 |
| 609 | 20230613 | 091100 | 187242865 | 4225 | 4220 | 4235 | 4220 | 128 |
| 610 | 20230613 | 091000 | 186702220 | 4220 | 4245 | 4245 | 4215 | 7613 |
| 611 | 20230613 | 090900 | 154564195 | 4245 | 4250 | 4250 | 4220 | 4224 |
| 612 | 20230613 | 090800 | 136704730 | 4250 | 4230 | 4265 | 4225 | 6202 |
| 613 | 20230613 | 090700 | 110397575 | 4230 | 4210 | 4230 | 4200 | 3011 |
| 614 | 20230613 | 090600 | 97709475 | 4205 | 4215 | 4215 | 4200 | 1819 |
| 615 | 20230613 | 090500 | 90052840 | 4220 | 4220 | 4220 | 4210 | 1482 |
| 616 | 20230613 | 090400 | 83805945 | 4225 | 4230 | 4245 | 4220 | 3801 |
| 617 | 20230613 | 090300 | 67732890 | 4225 | 4205 | 4235 | 4205 | 4666 |
| 618 | 20230613 | 090200 | 48011235 | 4215 | 4200 | 4215 | 4195 | 1670 |
| 619 | 20230613 | 090100 | 40984235 | 4205 | 4190 | 4205 | 4185 | 1594 |
| 620 | 20230613 | 090000 | 34296090 | 4190 | 4185 | 4190 | 4185 | 8195 |