30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 14102 |
| 3 | 20230613 | 185700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20230613 | 185600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20230613 | 185500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20230613 | 185400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20230613 | 185300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20230613 | 185200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20230613 | 185100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20230613 | 185000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20230613 | 184900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20230613 | 184800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20230613 | 184700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20230613 | 184600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20230613 | 184500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20230613 | 184400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20230613 | 184300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20230613 | 184200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20230613 | 184100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20230613 | 184000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20230613 | 183900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20230613 | 183800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20230613 | 183700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20230613 | 183600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20230613 | 183500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20230613 | 183400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20230613 | 183300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20230613 | 183200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20230613 | 183100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20230613 | 183000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20230613 | 182900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20230613 | 182800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 14102 |
| 33 | 20230613 | 182700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20230613 | 182600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20230613 | 182500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20230613 | 182400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20230613 | 182300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20230613 | 182200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20230613 | 182100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20230613 | 182000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20230613 | 181900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20230613 | 181800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20230613 | 181700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20230613 | 181600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20230613 | 181500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20230613 | 181400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20230613 | 181300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20230613 | 181200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20230613 | 181100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20230613 | 181000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20230613 | 180900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20230613 | 180800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20230613 | 180700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20230613 | 180600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20230613 | 180500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20230613 | 180400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20230613 | 180300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20230613 | 180200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20230613 | 180100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20230613 | 180000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20230613 | 175900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20230613 | 175800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 14102 |
| 63 | 20230613 | 175700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20230613 | 175600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20230613 | 175500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20230613 | 175400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20230613 | 175300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20230613 | 175200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20230613 | 175100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20230613 | 175000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20230613 | 174900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20230613 | 174800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20230613 | 174700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20230613 | 174600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20230613 | 174500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20230613 | 174400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20230613 | 174300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20230613 | 174200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20230613 | 174100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20230613 | 174000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20230613 | 173900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20230613 | 173800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20230613 | 173700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20230613 | 173600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20230613 | 173500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20230613 | 173400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20230613 | 173300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20230613 | 173200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20230613 | 173100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20230613 | 173000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20230613 | 172900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20230613 | 172800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 14102 |
| 93 | 20230613 | 172700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20230613 | 172600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20230613 | 172500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20230613 | 172400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20230613 | 172300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20230613 | 172200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20230613 | 172100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20230613 | 172000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20230613 | 171900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20230613 | 171800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20230613 | 171700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20230613 | 171600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20230613 | 171500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20230613 | 171400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20230613 | 171300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20230613 | 171200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20230613 | 171100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20230613 | 171000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20230613 | 170900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20230613 | 170800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20230613 | 170700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20230613 | 170600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20230613 | 170500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20230613 | 170400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20230613 | 170300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20230613 | 170200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20230613 | 170100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20230613 | 170000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20230613 | 165900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20230613 | 165800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 14102 |
| 123 | 20230613 | 165700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20230613 | 165600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20230613 | 165500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20230613 | 165400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20230613 | 165300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20230613 | 165200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20230613 | 165100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20230613 | 165000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20230613 | 164900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20230613 | 164800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20230613 | 164700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20230613 | 164600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20230613 | 164500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20230613 | 164400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20230613 | 164300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20230613 | 164200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20230613 | 164100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20230613 | 164000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20230613 | 163900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20230613 | 163800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20230613 | 163700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20230613 | 163600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20230613 | 163500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20230613 | 163400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20230613 | 163300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20230613 | 163200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20230613 | 163100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20230613 | 163000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20230613 | 162900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20230613 | 162800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 14102 |
| 153 | 20230613 | 162700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20230613 | 162600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20230613 | 162500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20230613 | 162400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20230613 | 162300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20230613 | 162200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20230613 | 162100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20230613 | 162000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20230613 | 161900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20230613 | 161800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20230613 | 161700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20230613 | 161600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20230613 | 161500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20230613 | 161400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20230613 | 161300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20230613 | 161200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20230613 | 161100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20230613 | 161000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20230613 | 160900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20230613 | 160800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20230613 | 160700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20230613 | 160600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20230613 | 160500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20230613 | 160400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20230613 | 160300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20230613 | 160200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20230613 | 160100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20230613 | 160000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20230613 | 155900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20230613 | 155800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 14102 |
| 183 | 20230613 | 155700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20230613 | 155600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20230613 | 155500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20230613 | 155400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20230613 | 155300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20230613 | 155200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20230613 | 155100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20230613 | 155000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20230613 | 154900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20230613 | 154800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20230613 | 154700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20230613 | 154600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20230613 | 154500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20230613 | 154400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20230613 | 154300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20230613 | 154200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20230613 | 154100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20230613 | 154000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20230613 | 153900 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20230613 | 153800 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20230613 | 153700 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20230613 | 153600 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20230613 | 153500 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20230613 | 153400 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20230613 | 153300 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20230613 | 153200 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20230613 | 153100 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20230613 | 153000 | 3301943555 | 3700 | 3700 | 3700 | 3700 | 14102 |
| 211 | 20230613 | 152900 | 3249766155 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20230613 | 152800 | 3249766155 | 3670 | 3670 | 3670 | 3670 | 0 |
| 213 | 20230613 | 152700 | 3249766155 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20230613 | 152600 | 3249766155 | 3670 | 3670 | 3670 | 3670 | 0 |
| 215 | 20230613 | 152500 | 3249766155 | 3670 | 3670 | 3670 | 3670 | 0 |
| 216 | 20230613 | 152400 | 3249766155 | 3670 | 3670 | 3670 | 3670 | 0 |
| 217 | 20230613 | 152300 | 3249766155 | 3670 | 3670 | 3670 | 3670 | 0 |
| 218 | 20230613 | 152200 | 3249766155 | 3670 | 3670 | 3670 | 3670 | 0 |
| 219 | 20230613 | 152100 | 3249766155 | 3670 | 3670 | 3670 | 3670 | 0 |
| 220 | 20230613 | 152000 | 3249766155 | 3670 | 3670 | 3670 | 3670 | 0 |
| 221 | 20230613 | 151900 | 3249766155 | 3670 | 3670 | 3685 | 3665 | 6192 |
| 222 | 20230613 | 151800 | 3227010135 | 3670 | 3670 | 3670 | 3665 | 1952 |
| 223 | 20230613 | 151700 | 3219847545 | 3670 | 3665 | 3670 | 3665 | 1031 |
| 224 | 20230613 | 151600 | 3216068400 | 3670 | 3670 | 3670 | 3665 | 1609 |
| 225 | 20230613 | 151500 | 3210170870 | 3670 | 3665 | 3670 | 3665 | 4352 |
| 226 | 20230613 | 151400 | 3194199040 | 3665 | 3670 | 3670 | 3665 | 193 |
| 227 | 20230613 | 151300 | 3193490735 | 3665 | 3670 | 3670 | 3665 | 2474 |
| 228 | 20230613 | 151200 | 3184412665 | 3665 | 3670 | 3670 | 3665 | 3041 |
| 229 | 20230613 | 151100 | 3173257705 | 3670 | 3665 | 3670 | 3660 | 1041 |
| 230 | 20230613 | 151000 | 3169440920 | 3665 | 3670 | 3670 | 3665 | 1517 |
| 231 | 20230613 | 150900 | 3163881110 | 3665 | 3670 | 3675 | 3665 | 2407 |
| 232 | 20230613 | 150800 | 3155048080 | 3670 | 3670 | 3670 | 3665 | 1979 |
| 233 | 20230613 | 150700 | 3147787695 | 3670 | 3665 | 3670 | 3665 | 582 |
| 234 | 20230613 | 150600 | 3145652515 | 3665 | 3670 | 3670 | 3665 | 1501 |
| 235 | 20230613 | 150500 | 3140151235 | 3670 | 3670 | 3675 | 3670 | 2652 |
| 236 | 20230613 | 150400 | 3130418115 | 3675 | 3670 | 3675 | 3670 | 505 |
| 237 | 20230613 | 150300 | 3128562990 | 3670 | 3670 | 3670 | 3670 | 4 |
| 238 | 20230613 | 150200 | 3128548310 | 3670 | 3675 | 3675 | 3670 | 6003 |
| 239 | 20230613 | 150100 | 3106497450 | 3675 | 3680 | 3680 | 3675 | 587 |
| 240 | 20230613 | 150000 | 3104339790 | 3680 | 3680 | 3680 | 3675 | 3594 |
| 241 | 20230613 | 145900 | 3091116745 | 3690 | 3680 | 3690 | 3680 | 1666 |
| 242 | 20230613 | 145800 | 3084980250 | 3685 | 3680 | 3690 | 3680 | 2540 |
| 243 | 20230613 | 145700 | 3075632925 | 3685 | 3685 | 3690 | 3685 | 2574 |
| 244 | 20230613 | 145600 | 3066147715 | 3685 | 3690 | 3690 | 3685 | 44 |
| 245 | 20230613 | 145500 | 3065985555 | 3685 | 3690 | 3695 | 3685 | 584 |
| 246 | 20230613 | 145400 | 3063832990 | 3695 | 3685 | 3695 | 3685 | 6 |
| 247 | 20230613 | 145300 | 3063810840 | 3695 | 3685 | 3695 | 3685 | 780 |
| 248 | 20230613 | 145200 | 3060933010 | 3690 | 3685 | 3690 | 3685 | 1241 |
| 249 | 20230613 | 145100 | 3056354885 | 3685 | 3690 | 3695 | 3685 | 4386 |
| 250 | 20230613 | 145000 | 3040170660 | 3690 | 3690 | 3690 | 3690 | 1128 |
| 251 | 20230613 | 144900 | 3036008340 | 3690 | 3690 | 3690 | 3690 | 304 |
| 252 | 20230613 | 144800 | 3034886580 | 3680 | 3680 | 3695 | 3680 | 798 |
| 253 | 20230613 | 144700 | 3031949890 | 3680 | 3695 | 3695 | 3680 | 73 |
| 254 | 20230613 | 144600 | 3031681180 | 3680 | 3680 | 3695 | 3680 | 1384 |
| 255 | 20230613 | 144500 | 3026583270 | 3680 | 3695 | 3700 | 3680 | 10551 |
| 256 | 20230613 | 144400 | 2987672590 | 3700 | 3700 | 3700 | 3695 | 1438 |
| 257 | 20230613 | 144300 | 2982358105 | 3695 | 3705 | 3705 | 3695 | 1590 |
| 258 | 20230613 | 144200 | 2976477155 | 3700 | 3710 | 3710 | 3695 | 3594 |
| 259 | 20230613 | 144100 | 2963178855 | 3710 | 3705 | 3710 | 3700 | 2325 |
| 260 | 20230613 | 144000 | 2954567155 | 3705 | 3705 | 3705 | 3705 | 1250 |
| 261 | 20230613 | 143900 | 2949935905 | 3705 | 3705 | 3705 | 3705 | 3397 |
| 262 | 20230613 | 143800 | 2937350020 | 3705 | 3705 | 3705 | 3700 | 490 |
| 263 | 20230613 | 143700 | 2935534615 | 3700 | 3700 | 3705 | 3700 | 229 |
| 264 | 20230613 | 143600 | 2934687285 | 3705 | 3700 | 3705 | 3700 | 5002 |
| 265 | 20230613 | 143500 | 2916179155 | 3700 | 3685 | 3700 | 3685 | 5102 |
| 266 | 20230613 | 143400 | 2897332480 | 3685 | 3685 | 3685 | 3685 | 51 |
| 267 | 20230613 | 143300 | 2897144545 | 3690 | 3690 | 3690 | 3690 | 425 |
| 268 | 20230613 | 143200 | 2895576295 | 3690 | 3685 | 3690 | 3685 | 14 |
| 269 | 20230613 | 143100 | 2895524700 | 3685 | 3685 | 3685 | 3685 | 87 |
| 270 | 20230613 | 143000 | 2895204105 | 3685 | 3685 | 3685 | 3685 | 536 |
| 271 | 20230613 | 142900 | 2893228945 | 3680 | 3685 | 3685 | 3680 | 921 |
| 272 | 20230613 | 142800 | 2889839075 | 3685 | 3685 | 3690 | 3680 | 3688 |
| 273 | 20230613 | 142700 | 2876262845 | 3685 | 3685 | 3690 | 3685 | 2416 |
| 274 | 20230613 | 142600 | 2867359780 | 3690 | 3690 | 3690 | 3690 | 507 |
| 275 | 20230613 | 142500 | 2865488950 | 3690 | 3700 | 3700 | 3690 | 7674 |
| 276 | 20230613 | 142400 | 2837144815 | 3700 | 3695 | 3700 | 3695 | 1367 |
| 277 | 20230613 | 142300 | 2832093695 | 3700 | 3700 | 3700 | 3700 | 281 |
| 278 | 20230613 | 142200 | 2831053995 | 3695 | 3695 | 3695 | 3695 | 4 |
| 279 | 20230613 | 142100 | 2831039215 | 3695 | 3700 | 3700 | 3695 | 3793 |
| 280 | 20230613 | 142000 | 2817023580 | 3700 | 3700 | 3700 | 3695 | 654 |
| 281 | 20230613 | 141900 | 2814604565 | 3700 | 3695 | 3700 | 3695 | 340 |
| 282 | 20230613 | 141800 | 2813348250 | 3695 | 3700 | 3700 | 3695 | 1700 |
| 283 | 20230613 | 141700 | 2807066645 | 3695 | 3695 | 3695 | 3695 | 1 |
| 284 | 20230613 | 141600 | 2807062950 | 3695 | 3700 | 3700 | 3695 | 4531 |
| 285 | 20230613 | 141500 | 2790303235 | 3700 | 3705 | 3705 | 3700 | 282 |
| 286 | 20230613 | 141400 | 2789259805 | 3705 | 3700 | 3705 | 3700 | 3973 |
| 287 | 20230613 | 141300 | 2774559670 | 3700 | 3700 | 3700 | 3700 | 4336 |
| 288 | 20230613 | 141200 | 2758516470 | 3700 | 3695 | 3700 | 3690 | 4194 |
| 289 | 20230613 | 141100 | 2743002860 | 3695 | 3700 | 3705 | 3690 | 15066 |
| 290 | 20230613 | 141000 | 2687331960 | 3700 | 3700 | 3700 | 3695 | 9504 |
| 291 | 20230613 | 140900 | 2652169880 | 3700 | 3705 | 3705 | 3700 | 4723 |
| 292 | 20230613 | 140800 | 2634681535 | 3705 | 3710 | 3710 | 3705 | 3097 |
| 293 | 20230613 | 140700 | 2623206010 | 3710 | 3715 | 3715 | 3705 | 7566 |
| 294 | 20230613 | 140600 | 2595126460 | 3715 | 3710 | 3715 | 3710 | 4161 |
| 295 | 20230613 | 140500 | 2579672260 | 3710 | 3715 | 3715 | 3710 | 599 |
| 296 | 20230613 | 140400 | 2577448075 | 3715 | 3710 | 3715 | 3710 | 5774 |
| 297 | 20230613 | 140300 | 2556024035 | 3710 | 3710 | 3715 | 3705 | 15330 |
| 298 | 20230613 | 140200 | 2499147355 | 3710 | 3705 | 3710 | 3700 | 8480 |
| 299 | 20230613 | 140100 | 2467700780 | 3700 | 3695 | 3700 | 3695 | 34821 |
| 300 | 20230613 | 140000 | 2338920395 | 3690 | 3695 | 3695 | 3690 | 1794 |
| 301 | 20230613 | 135900 | 2332291815 | 3695 | 3695 | 3695 | 3695 | 2058 |
| 302 | 20230613 | 135800 | 2324687505 | 3690 | 3680 | 3690 | 3675 | 2548 |
| 303 | 20230613 | 135700 | 2315300445 | 3685 | 3690 | 3690 | 3685 | 206 |
| 304 | 20230613 | 135600 | 2314541285 | 3690 | 3695 | 3695 | 3690 | 2473 |
| 305 | 20230613 | 135500 | 2305413395 | 3695 | 3695 | 3695 | 3695 | 51 |
| 306 | 20230613 | 135400 | 2305224950 | 3695 | 3695 | 3695 | 3695 | 1674 |
| 307 | 20230613 | 135300 | 2299039520 | 3695 | 3695 | 3700 | 3695 | 1956 |
| 308 | 20230613 | 135200 | 2291811600 | 3695 | 3695 | 3695 | 3695 | 2418 |
| 309 | 20230613 | 135100 | 2282877090 | 3695 | 3695 | 3695 | 3695 | 582 |
| 310 | 20230613 | 135000 | 2280726600 | 3695 | 3695 | 3695 | 3690 | 11007 |
| 311 | 20230613 | 134900 | 2240063820 | 3690 | 3690 | 3690 | 3685 | 4044 |
| 312 | 20230613 | 134800 | 2225146215 | 3690 | 3685 | 3690 | 3685 | 846 |
| 313 | 20230613 | 134700 | 2222028660 | 3690 | 3685 | 3690 | 3685 | 400 |
| 314 | 20230613 | 134600 | 2220554510 | 3685 | 3685 | 3685 | 3685 | 404 |
| 315 | 20230613 | 134500 | 2219065770 | 3680 | 3680 | 3680 | 3680 | 628 |
| 316 | 20230613 | 134400 | 2216754730 | 3685 | 3685 | 3685 | 3685 | 0 |
| 317 | 20230613 | 134300 | 2216754730 | 3685 | 3680 | 3685 | 3680 | 3698 |
| 318 | 20230613 | 134200 | 2203138080 | 3675 | 3680 | 3680 | 3675 | 640 |
| 319 | 20230613 | 134100 | 2200785980 | 3680 | 3680 | 3680 | 3680 | 4062 |
| 320 | 20230613 | 134000 | 2185837820 | 3680 | 3685 | 3685 | 3680 | 8 |
| 321 | 20230613 | 133900 | 2185808355 | 3685 | 3680 | 3685 | 3680 | 1001 |
| 322 | 20230613 | 133800 | 2182124670 | 3685 | 3685 | 3685 | 3685 | 521 |
| 323 | 20230613 | 133700 | 2180204785 | 3680 | 3685 | 3685 | 3680 | 360 |
| 324 | 20230613 | 133600 | 2178878215 | 3675 | 3685 | 3685 | 3675 | 1567 |
| 325 | 20230613 | 133500 | 2173106310 | 3685 | 3680 | 3685 | 3680 | 551 |
| 326 | 20230613 | 133400 | 2171078580 | 3685 | 3685 | 3685 | 3685 | 170 |
| 327 | 20230613 | 133300 | 2170452130 | 3685 | 3675 | 3685 | 3675 | 7755 |
| 328 | 20230613 | 133200 | 2141924145 | 3675 | 3665 | 3675 | 3665 | 4579 |
| 329 | 20230613 | 133100 | 2125119450 | 3665 | 3665 | 3665 | 3665 | 617 |
| 330 | 20230613 | 133000 | 2122858145 | 3665 | 3665 | 3665 | 3660 | 482 |
| 331 | 20230613 | 132900 | 2121091620 | 3660 | 3660 | 3660 | 3660 | 3245 |
| 332 | 20230613 | 132800 | 2109214920 | 3660 | 3660 | 3660 | 3660 | 0 |
| 333 | 20230613 | 132700 | 2109214920 | 3660 | 3660 | 3660 | 3660 | 2755 |
| 334 | 20230613 | 132600 | 2099131620 | 3660 | 3660 | 3660 | 3660 | 0 |
| 335 | 20230613 | 132500 | 2099131620 | 3660 | 3660 | 3660 | 3660 | 0 |
| 336 | 20230613 | 132400 | 2099131620 | 3660 | 3665 | 3665 | 3660 | 2701 |
| 337 | 20230613 | 132300 | 2089245210 | 3665 | 3665 | 3665 | 3665 | 600 |
| 338 | 20230613 | 132200 | 2087046210 | 3665 | 3660 | 3665 | 3660 | 1792 |
| 339 | 20230613 | 132100 | 2080478535 | 3665 | 3665 | 3665 | 3665 | 1500 |
| 340 | 20230613 | 132000 | 2074981035 | 3665 | 3670 | 3670 | 3660 | 2122 |
| 341 | 20230613 | 131900 | 2067204380 | 3665 | 3660 | 3665 | 3660 | 4968 |
| 342 | 20230613 | 131800 | 2049014285 | 3660 | 3665 | 3665 | 3660 | 3236 |
| 343 | 20230613 | 131700 | 2037154865 | 3665 | 3665 | 3665 | 3665 | 265 |
| 344 | 20230613 | 131600 | 2036183640 | 3665 | 3665 | 3665 | 3665 | 2825 |
| 345 | 20230613 | 131500 | 2025830015 | 3665 | 3665 | 3665 | 3665 | 5815 |
| 346 | 20230613 | 131400 | 2004518040 | 3660 | 3660 | 3660 | 3660 | 4541 |
| 347 | 20230613 | 131300 | 1987897980 | 3655 | 3655 | 3655 | 3650 | 7890 |
| 348 | 20230613 | 131200 | 1959069990 | 3655 | 3650 | 3655 | 3650 | 3852 |
| 349 | 20230613 | 131100 | 1945010095 | 3650 | 3650 | 3650 | 3650 | 1515 |
| 350 | 20230613 | 131000 | 1939480345 | 3650 | 3655 | 3655 | 3650 | 910 |
| 351 | 20230613 | 130900 | 1936158820 | 3650 | 3645 | 3650 | 3645 | 3597 |
| 352 | 20230613 | 130800 | 1923042960 | 3640 | 3640 | 3645 | 3640 | 8514 |
| 353 | 20230613 | 130700 | 1892051930 | 3640 | 3650 | 3650 | 3640 | 4023 |
| 354 | 20230613 | 130600 | 1877393495 | 3655 | 3655 | 3655 | 3655 | 68 |
| 355 | 20230613 | 130500 | 1877144955 | 3655 | 3655 | 3655 | 3655 | 10 |
| 356 | 20230613 | 130400 | 1877108405 | 3660 | 3660 | 3660 | 3660 | 500 |
| 357 | 20230613 | 130300 | 1875278405 | 3660 | 3660 | 3660 | 3660 | 30 |
| 358 | 20230613 | 130200 | 1875168605 | 3660 | 3660 | 3660 | 3660 | 20 |
| 359 | 20230613 | 130100 | 1875095405 | 3660 | 3650 | 3660 | 3645 | 5587 |
| 360 | 20230613 | 130000 | 1854727175 | 3650 | 3660 | 3660 | 3650 | 1147 |
| 361 | 20230613 | 125900 | 1850540575 | 3660 | 3660 | 3660 | 3660 | 2 |
| 362 | 20230613 | 125800 | 1850533255 | 3650 | 3650 | 3650 | 3650 | 307 |
| 363 | 20230613 | 125700 | 1849412705 | 3650 | 3650 | 3650 | 3650 | 1693 |
| 364 | 20230613 | 125600 | 1843233255 | 3660 | 3660 | 3660 | 3660 | 0 |
| 365 | 20230613 | 125500 | 1843233255 | 3660 | 3660 | 3660 | 3660 | 1106 |
| 366 | 20230613 | 125400 | 1839185295 | 3650 | 3655 | 3655 | 3650 | 7026 |
| 367 | 20230613 | 125300 | 1813535395 | 3650 | 3655 | 3655 | 3650 | 1065 |
| 368 | 20230613 | 125200 | 1809645755 | 3655 | 3660 | 3660 | 3655 | 2147 |
| 369 | 20230613 | 125100 | 1801798280 | 3665 | 3660 | 3665 | 3660 | 275 |
| 370 | 20230613 | 125000 | 1800791765 | 3665 | 3665 | 3665 | 3665 | 5 |
| 371 | 20230613 | 124900 | 1800773440 | 3660 | 3660 | 3660 | 3660 | 1455 |
| 372 | 20230613 | 124800 | 1795448140 | 3660 | 3665 | 3665 | 3660 | 465 |
| 373 | 20230613 | 124700 | 1793744415 | 3665 | 3665 | 3665 | 3665 | 719 |
| 374 | 20230613 | 124600 | 1791109280 | 3665 | 3665 | 3665 | 3665 | 10 |
| 375 | 20230613 | 124500 | 1791072630 | 3660 | 3660 | 3660 | 3660 | 346 |
| 376 | 20230613 | 124400 | 1789806270 | 3660 | 3660 | 3660 | 3660 | 190 |
| 377 | 20230613 | 124300 | 1789110870 | 3665 | 3665 | 3665 | 3665 | 4 |
| 378 | 20230613 | 124200 | 1789096210 | 3655 | 3655 | 3665 | 3655 | 556 |
| 379 | 20230613 | 124100 | 1787063970 | 3655 | 3660 | 3660 | 3655 | 1655 |
| 380 | 20230613 | 124000 | 1781006730 | 3660 | 3665 | 3665 | 3660 | 1015 |
| 381 | 20230613 | 123900 | 1777291755 | 3665 | 3665 | 3665 | 3665 | 500 |
| 382 | 20230613 | 123800 | 1775459255 | 3670 | 3670 | 3670 | 3670 | 0 |
| 383 | 20230613 | 123700 | 1775459255 | 3670 | 3670 | 3670 | 3670 | 822 |
| 384 | 20230613 | 123600 | 1772442515 | 3670 | 3670 | 3670 | 3670 | 3 |
| 385 | 20230613 | 123500 | 1772431505 | 3670 | 3655 | 3670 | 3655 | 2203 |
| 386 | 20230613 | 123400 | 1764379495 | 3660 | 3660 | 3660 | 3660 | 0 |
| 387 | 20230613 | 123300 | 1764379495 | 3660 | 3660 | 3660 | 3660 | 1586 |
| 388 | 20230613 | 123200 | 1758574735 | 3675 | 3675 | 3675 | 3675 | 11 |
| 389 | 20230613 | 123100 | 1758534310 | 3675 | 3665 | 3675 | 3655 | 6114 |
| 390 | 20230613 | 123000 | 1736156970 | 3665 | 3660 | 3665 | 3660 | 3311 |
| 391 | 20230613 | 122900 | 1724038445 | 3655 | 3660 | 3660 | 3655 | 5645 |
| 392 | 20230613 | 122800 | 1703402975 | 3660 | 3665 | 3665 | 3660 | 7869 |
| 393 | 20230613 | 122700 | 1674593090 | 3665 | 3665 | 3670 | 3665 | 3504 |
| 394 | 20230613 | 122600 | 1661748720 | 3665 | 3665 | 3665 | 3665 | 240 |
| 395 | 20230613 | 122500 | 1660869120 | 3670 | 3670 | 3670 | 3670 | 104 |
| 396 | 20230613 | 122400 | 1660487440 | 3670 | 3670 | 3670 | 3670 | 38 |
| 397 | 20230613 | 122300 | 1660347980 | 3670 | 3670 | 3670 | 3670 | 301 |
| 398 | 20230613 | 122200 | 1659243310 | 3670 | 3670 | 3670 | 3670 | 200 |
| 399 | 20230613 | 122100 | 1658509310 | 3675 | 3675 | 3675 | 3675 | 50 |
| 400 | 20230613 | 122000 | 1658325560 | 3675 | 3675 | 3675 | 3675 | 5 |
| 401 | 20230613 | 121900 | 1658307185 | 3675 | 3675 | 3675 | 3675 | 301 |
| 402 | 20230613 | 121800 | 1657201010 | 3675 | 3675 | 3675 | 3675 | 118 |
| 403 | 20230613 | 121700 | 1656767360 | 3675 | 3675 | 3675 | 3675 | 30 |
| 404 | 20230613 | 121600 | 1656657110 | 3675 | 3680 | 3680 | 3675 | 965 |
| 405 | 20230613 | 121500 | 1653110180 | 3680 | 3680 | 3680 | 3680 | 587 |
| 406 | 20230613 | 121400 | 1650950020 | 3680 | 3670 | 3680 | 3670 | 4026 |
| 407 | 20230613 | 121300 | 1636159785 | 3670 | 3670 | 3670 | 3670 | 300 |
| 408 | 20230613 | 121200 | 1635058785 | 3670 | 3670 | 3670 | 3670 | 1043 |
| 409 | 20230613 | 121100 | 1631230975 | 3665 | 3665 | 3665 | 3665 | 2900 |
| 410 | 20230613 | 121000 | 1620602475 | 3670 | 3670 | 3670 | 3670 | 5 |
| 411 | 20230613 | 120900 | 1620584125 | 3670 | 3665 | 3670 | 3665 | 417 |
| 412 | 20230613 | 120800 | 1619054565 | 3665 | 3670 | 3670 | 3665 | 2336 |
| 413 | 20230613 | 120700 | 1610493115 | 3665 | 3665 | 3665 | 3665 | 147 |
| 414 | 20230613 | 120600 | 1609954360 | 3670 | 3665 | 3670 | 3665 | 232 |
| 415 | 20230613 | 120500 | 1609104025 | 3665 | 3665 | 3665 | 3665 | 3565 |
| 416 | 20230613 | 120400 | 1596038300 | 3670 | 3670 | 3670 | 3670 | 164 |
| 417 | 20230613 | 120300 | 1595436420 | 3670 | 3670 | 3670 | 3670 | 319 |
| 418 | 20230613 | 120200 | 1594265690 | 3670 | 3670 | 3670 | 3670 | 1162 |
| 419 | 20230613 | 120100 | 1590001150 | 3670 | 3670 | 3670 | 3670 | 70 |
| 420 | 20230613 | 120000 | 1589744250 | 3670 | 3675 | 3675 | 3670 | 294 |
| 421 | 20230613 | 115900 | 1588664565 | 3670 | 3670 | 3670 | 3670 | 21 |
| 422 | 20230613 | 115800 | 1588587495 | 3675 | 3670 | 3675 | 3670 | 259 |
| 423 | 20230613 | 115700 | 1587636925 | 3675 | 3670 | 3675 | 3670 | 231 |
| 424 | 20230613 | 115600 | 1586789100 | 3670 | 3670 | 3670 | 3670 | 0 |
| 425 | 20230613 | 115500 | 1586789100 | 3670 | 3670 | 3675 | 3670 | 1017 |
| 426 | 20230613 | 115400 | 1583055500 | 3665 | 3670 | 3670 | 3665 | 1578 |
| 427 | 20230613 | 115300 | 1577268735 | 3670 | 3670 | 3670 | 3670 | 14 |
| 428 | 20230613 | 115200 | 1577217355 | 3670 | 3670 | 3670 | 3670 | 545 |
| 429 | 20230613 | 115100 | 1575217205 | 3675 | 3670 | 3675 | 3670 | 225 |
| 430 | 20230613 | 115000 | 1574390755 | 3675 | 3675 | 3675 | 3675 | 30 |
| 431 | 20230613 | 114900 | 1574280505 | 3670 | 3670 | 3670 | 3670 | 2111 |
| 432 | 20230613 | 114800 | 1566533135 | 3670 | 3675 | 3675 | 3670 | 1387 |
| 433 | 20230613 | 114700 | 1561438410 | 3675 | 3675 | 3675 | 3670 | 2010 |
| 434 | 20230613 | 114600 | 1554053780 | 3675 | 3680 | 3685 | 3675 | 991 |
| 435 | 20230613 | 114500 | 1550409590 | 3680 | 3685 | 3685 | 3680 | 7602 |
| 436 | 20230613 | 114400 | 1522417895 | 3690 | 3690 | 3690 | 3690 | 26 |
| 437 | 20230613 | 114300 | 1522321955 | 3690 | 3690 | 3690 | 3690 | 1010 |
| 438 | 20230613 | 114200 | 1518595055 | 3690 | 3685 | 3690 | 3685 | 1227 |
| 439 | 20230613 | 114100 | 1514070560 | 3690 | 3690 | 3690 | 3690 | 357 |
| 440 | 20230613 | 114000 | 1512753230 | 3690 | 3700 | 3700 | 3690 | 1042 |
| 441 | 20230613 | 113900 | 1508908015 | 3700 | 3695 | 3700 | 3690 | 4001 |
| 442 | 20230613 | 113800 | 1494143285 | 3695 | 3710 | 3710 | 3695 | 2042 |
| 443 | 20230613 | 113700 | 1486581025 | 3710 | 3705 | 3710 | 3705 | 20309 |
| 444 | 20230613 | 113600 | 1411287140 | 3700 | 3675 | 3705 | 3675 | 33481 |
| 445 | 20230613 | 113500 | 1287458595 | 3690 | 3675 | 3690 | 3675 | 1720 |
| 446 | 20230613 | 113400 | 1281113430 | 3690 | 3670 | 3690 | 3670 | 13094 |
| 447 | 20230613 | 113300 | 1232938690 | 3670 | 3665 | 3670 | 3665 | 245 |
| 448 | 20230613 | 113200 | 1232040535 | 3665 | 3665 | 3665 | 3665 | 0 |
| 449 | 20230613 | 113100 | 1232040535 | 3665 | 3665 | 3665 | 3665 | 10 |
| 450 | 20230613 | 113000 | 1232003885 | 3665 | 3665 | 3665 | 3660 | 40 |
| 451 | 20230613 | 112900 | 1231857320 | 3665 | 3665 | 3665 | 3665 | 10 |
| 452 | 20230613 | 112800 | 1231820670 | 3660 | 3665 | 3665 | 3660 | 1003 |
| 453 | 20230613 | 112700 | 1228144680 | 3665 | 3665 | 3665 | 3665 | 0 |
| 454 | 20230613 | 112600 | 1228144680 | 3665 | 3665 | 3665 | 3665 | 0 |
| 455 | 20230613 | 112500 | 1228144680 | 3665 | 3665 | 3665 | 3665 | 696 |
| 456 | 20230613 | 112400 | 1225593840 | 3665 | 3665 | 3665 | 3665 | 52 |
| 457 | 20230613 | 112300 | 1225403260 | 3670 | 3670 | 3670 | 3670 | 0 |
| 458 | 20230613 | 112200 | 1225403260 | 3670 | 3670 | 3670 | 3665 | 90 |
| 459 | 20230613 | 112100 | 1225072965 | 3670 | 3670 | 3670 | 3670 | 17 |
| 460 | 20230613 | 112000 | 1225010575 | 3670 | 3675 | 3675 | 3670 | 391 |
| 461 | 20230613 | 111900 | 1223575580 | 3670 | 3670 | 3670 | 3670 | 2572 |
| 462 | 20230613 | 111800 | 1214136340 | 3665 | 3670 | 3670 | 3665 | 462 |
| 463 | 20230613 | 111700 | 1212442900 | 3670 | 3670 | 3670 | 3670 | 1 |
| 464 | 20230613 | 111600 | 1212439230 | 3665 | 3665 | 3665 | 3665 | 0 |
| 465 | 20230613 | 111500 | 1212439230 | 3665 | 3665 | 3670 | 3665 | 169 |
| 466 | 20230613 | 111400 | 1211819345 | 3665 | 3665 | 3665 | 3665 | 709 |
| 467 | 20230613 | 111300 | 1209220860 | 3670 | 3670 | 3670 | 3670 | 1059 |
| 468 | 20230613 | 111200 | 1205334330 | 3670 | 3670 | 3670 | 3670 | 997 |
| 469 | 20230613 | 111100 | 1201675340 | 3670 | 3670 | 3670 | 3670 | 100 |
| 470 | 20230613 | 111000 | 1201308340 | 3675 | 3675 | 3675 | 3675 | 55 |
| 471 | 20230613 | 110900 | 1201106215 | 3670 | 3670 | 3670 | 3670 | 0 |
| 472 | 20230613 | 110800 | 1201106215 | 3670 | 3670 | 3670 | 3670 | 2500 |
| 473 | 20230613 | 110700 | 1191931215 | 3675 | 3675 | 3675 | 3675 | 0 |
| 474 | 20230613 | 110600 | 1191931215 | 3675 | 3675 | 3675 | 3675 | 0 |
| 475 | 20230613 | 110500 | 1191931215 | 3675 | 3670 | 3675 | 3670 | 281 |
| 476 | 20230613 | 110400 | 1190898640 | 3670 | 3670 | 3675 | 3670 | 1536 |
| 477 | 20230613 | 110300 | 1185258505 | 3670 | 3670 | 3670 | 3670 | 0 |
| 478 | 20230613 | 110200 | 1185258505 | 3670 | 3675 | 3675 | 3670 | 130 |
| 479 | 20230613 | 110100 | 1184781355 | 3680 | 3680 | 3680 | 3680 | 58 |
| 480 | 20230613 | 110000 | 1184567915 | 3680 | 3680 | 3680 | 3680 | 27 |
| 481 | 20230613 | 105900 | 1184468555 | 3665 | 3665 | 3665 | 3665 | 2900 |
| 482 | 20230613 | 105800 | 1173840055 | 3665 | 3680 | 3680 | 3665 | 1078 |
| 483 | 20230613 | 105700 | 1169885400 | 3670 | 3670 | 3670 | 3670 | 3481 |
| 484 | 20230613 | 105600 | 1157110130 | 3670 | 3680 | 3685 | 3670 | 2755 |
| 485 | 20230613 | 105500 | 1146998735 | 3690 | 3690 | 3690 | 3690 | 0 |
| 486 | 20230613 | 105400 | 1146998735 | 3690 | 3685 | 3690 | 3685 | 373 |
| 487 | 20230613 | 105300 | 1145624150 | 3685 | 3675 | 3685 | 3675 | 739 |
| 488 | 20230613 | 105200 | 1142908305 | 3675 | 3675 | 3695 | 3675 | 641 |
| 489 | 20230613 | 105100 | 1140552410 | 3675 | 3690 | 3690 | 3675 | 1640 |
| 490 | 20230613 | 105000 | 1134509700 | 3690 | 3690 | 3690 | 3690 | 38 |
| 491 | 20230613 | 104900 | 1134369480 | 3680 | 3680 | 3680 | 3680 | 0 |
| 492 | 20230613 | 104800 | 1134369480 | 3680 | 3675 | 3680 | 3675 | 1314 |
| 493 | 20230613 | 104700 | 1129535635 | 3675 | 3680 | 3680 | 3675 | 30 |
| 494 | 20230613 | 104600 | 1129425240 | 3675 | 3695 | 3695 | 3670 | 8835 |
| 495 | 20230613 | 104500 | 1096872075 | 3695 | 3695 | 3700 | 3690 | 7539 |
| 496 | 20230613 | 104400 | 1069009575 | 3695 | 3680 | 3695 | 3675 | 18494 |
| 497 | 20230613 | 104300 | 1000852495 | 3675 | 3680 | 3680 | 3675 | 563 |
| 498 | 20230613 | 104200 | 998782520 | 3680 | 3680 | 3685 | 3680 | 1842 |
| 499 | 20230613 | 104100 | 992003400 | 3680 | 3680 | 3680 | 3680 | 1540 |
| 500 | 20230613 | 104000 | 986336200 | 3680 | 3675 | 3680 | 3675 | 7397 |
| 501 | 20230613 | 103900 | 959138945 | 3675 | 3665 | 3675 | 3665 | 226 |
| 502 | 20230613 | 103800 | 958309495 | 3670 | 3670 | 3670 | 3665 | 1718 |
| 503 | 20230613 | 103700 | 952006590 | 3660 | 3660 | 3670 | 3660 | 207 |
| 504 | 20230613 | 103600 | 951248960 | 3660 | 3665 | 3665 | 3660 | 832 |
| 505 | 20230613 | 103500 | 948203835 | 3660 | 3660 | 3660 | 3660 | 5 |
| 506 | 20230613 | 103400 | 948185535 | 3670 | 3665 | 3670 | 3665 | 63 |
| 507 | 20230613 | 103300 | 947954330 | 3660 | 3665 | 3665 | 3660 | 3365 |
| 508 | 20230613 | 103200 | 935635745 | 3665 | 3665 | 3665 | 3665 | 587 |
| 509 | 20230613 | 103100 | 933484390 | 3665 | 3670 | 3670 | 3665 | 2248 |
| 510 | 20230613 | 103000 | 925245465 | 3670 | 3670 | 3675 | 3665 | 518 |
| 511 | 20230613 | 102900 | 923344430 | 3670 | 3675 | 3675 | 3670 | 2988 |
| 512 | 20230613 | 102800 | 912377765 | 3675 | 3675 | 3675 | 3670 | 844 |
| 513 | 20230613 | 102700 | 909278170 | 3675 | 3675 | 3675 | 3675 | 8 |
| 514 | 20230613 | 102600 | 909248770 | 3680 | 3680 | 3680 | 3680 | 6 |
| 515 | 20230613 | 102500 | 909226690 | 3680 | 3680 | 3680 | 3670 | 920 |
| 516 | 20230613 | 102400 | 905847285 | 3680 | 3670 | 3680 | 3670 | 1306 |
| 517 | 20230613 | 102300 | 901051210 | 3670 | 3675 | 3675 | 3670 | 3 |
| 518 | 20230613 | 102200 | 901040195 | 3685 | 3675 | 3685 | 3675 | 321 |
| 519 | 20230613 | 102100 | 899860310 | 3675 | 3675 | 3675 | 3675 | 27 |
| 520 | 20230613 | 102000 | 899761085 | 3685 | 3680 | 3685 | 3675 | 789 |
| 521 | 20230613 | 101900 | 896855495 | 3675 | 3680 | 3680 | 3675 | 327 |
| 522 | 20230613 | 101800 | 895653760 | 3680 | 3685 | 3685 | 3680 | 756 |
| 523 | 20230613 | 101700 | 892869225 | 3690 | 3685 | 3690 | 3685 | 2060 |
| 524 | 20230613 | 101600 | 885267955 | 3685 | 3685 | 3685 | 3680 | 5657 |
| 525 | 20230613 | 101500 | 864422085 | 3690 | 3685 | 3690 | 3685 | 870 |
| 526 | 20230613 | 101400 | 861211835 | 3690 | 3690 | 3690 | 3685 | 4135 |
| 527 | 20230613 | 101300 | 845954930 | 3685 | 3675 | 3685 | 3675 | 4654 |
| 528 | 20230613 | 101200 | 828814175 | 3675 | 3660 | 3675 | 3660 | 995 |
| 529 | 20230613 | 101100 | 825162250 | 3670 | 3665 | 3670 | 3655 | 4350 |
| 530 | 20230613 | 101000 | 809222375 | 3665 | 3665 | 3665 | 3665 | 1128 |
| 531 | 20230613 | 100900 | 805088255 | 3660 | 3655 | 3660 | 3655 | 1888 |
| 532 | 20230613 | 100800 | 798182035 | 3660 | 3645 | 3660 | 3645 | 1227 |
| 533 | 20230613 | 100700 | 793706215 | 3660 | 3655 | 3660 | 3645 | 4128 |
| 534 | 20230613 | 100600 | 778633620 | 3650 | 3650 | 3650 | 3645 | 5305 |
| 535 | 20230613 | 100500 | 759274940 | 3650 | 3650 | 3650 | 3650 | 311 |
| 536 | 20230613 | 100400 | 758139790 | 3650 | 3650 | 3650 | 3650 | 482 |
| 537 | 20230613 | 100300 | 756380490 | 3650 | 3655 | 3655 | 3650 | 2598 |
| 538 | 20230613 | 100200 | 746891395 | 3660 | 3655 | 3660 | 3655 | 902 |
| 539 | 20230613 | 100100 | 743594580 | 3660 | 3660 | 3660 | 3660 | 2389 |
| 540 | 20230613 | 100000 | 734850840 | 3660 | 3665 | 3665 | 3660 | 2582 |
| 541 | 20230613 | 095900 | 725400575 | 3660 | 3665 | 3665 | 3660 | 4520 |
| 542 | 20230613 | 095800 | 708850525 | 3665 | 3670 | 3670 | 3660 | 4432 |
| 543 | 20230613 | 095700 | 692606770 | 3670 | 3670 | 3680 | 3660 | 4555 |
| 544 | 20230613 | 095600 | 675896395 | 3670 | 3670 | 3670 | 3665 | 1561 |
| 545 | 20230613 | 095500 | 670168025 | 3670 | 3670 | 3675 | 3670 | 1035 |
| 546 | 20230613 | 095400 | 666369075 | 3680 | 3680 | 3680 | 3680 | 1438 |
| 547 | 20230613 | 095300 | 661077235 | 3680 | 3675 | 3680 | 3670 | 4667 |
| 548 | 20230613 | 095200 | 643934500 | 3685 | 3695 | 3695 | 3685 | 6747 |
| 549 | 20230613 | 095100 | 619027155 | 3700 | 3700 | 3700 | 3690 | 13540 |
| 550 | 20230613 | 095000 | 568988440 | 3700 | 3690 | 3705 | 3690 | 17947 |
| 551 | 20230613 | 094900 | 502636030 | 3690 | 3685 | 3705 | 3685 | 21074 |
| 552 | 20230613 | 094800 | 424727190 | 3685 | 3655 | 3685 | 3655 | 21218 |
| 553 | 20230613 | 094700 | 346953060 | 3655 | 3645 | 3655 | 3635 | 4825 |
| 554 | 20230613 | 094600 | 329343645 | 3645 | 3640 | 3645 | 3640 | 628 |
| 555 | 20230613 | 094500 | 327055270 | 3640 | 3645 | 3645 | 3640 | 1800 |
| 556 | 20230613 | 094400 | 320499520 | 3645 | 3645 | 3645 | 3645 | 356 |
| 557 | 20230613 | 094300 | 319201900 | 3645 | 3640 | 3645 | 3640 | 716 |
| 558 | 20230613 | 094200 | 316592100 | 3640 | 3640 | 3640 | 3640 | 2282 |
| 559 | 20230613 | 094100 | 308285620 | 3645 | 3645 | 3645 | 3645 | 151 |
| 560 | 20230613 | 094000 | 307735225 | 3645 | 3655 | 3655 | 3645 | 1772 |
| 561 | 20230613 | 093900 | 301267545 | 3650 | 3655 | 3655 | 3650 | 1783 |
| 562 | 20230613 | 093800 | 294751605 | 3655 | 3650 | 3655 | 3645 | 3501 |
| 563 | 20230613 | 093700 | 281973200 | 3650 | 3655 | 3655 | 3650 | 2230 |
| 564 | 20230613 | 093600 | 273833315 | 3655 | 3640 | 3655 | 3640 | 9391 |
| 565 | 20230613 | 093500 | 239581505 | 3645 | 3640 | 3645 | 3640 | 860 |
| 566 | 20230613 | 093400 | 236450830 | 3640 | 3635 | 3640 | 3635 | 1446 |
| 567 | 20230613 | 093300 | 231187440 | 3645 | 3645 | 3645 | 3645 | 1087 |
| 568 | 20230613 | 093200 | 227225325 | 3650 | 3620 | 3650 | 3620 | 11720 |
| 569 | 20230613 | 093100 | 184646925 | 3620 | 3620 | 3620 | 3620 | 200 |
| 570 | 20230613 | 093000 | 183922925 | 3630 | 3630 | 3630 | 3620 | 564 |
| 571 | 20230613 | 092900 | 181876105 | 3620 | 3620 | 3625 | 3620 | 4378 |
| 572 | 20230613 | 092800 | 166017510 | 3620 | 3620 | 3620 | 3620 | 53 |
| 573 | 20230613 | 092700 | 165825650 | 3620 | 3620 | 3620 | 3620 | 860 |
| 574 | 20230613 | 092600 | 162712450 | 3615 | 3615 | 3615 | 3615 | 775 |
| 575 | 20230613 | 092500 | 159910825 | 3620 | 3620 | 3620 | 3620 | 404 |
| 576 | 20230613 | 092400 | 158448345 | 3620 | 3625 | 3625 | 3620 | 1042 |
| 577 | 20230613 | 092300 | 154676105 | 3630 | 3630 | 3630 | 3630 | 0 |
| 578 | 20230613 | 092200 | 154676105 | 3630 | 3630 | 3630 | 3615 | 1722 |
| 579 | 20230613 | 092100 | 148447745 | 3630 | 3620 | 3630 | 3620 | 2862 |
| 580 | 20230613 | 092000 | 138070895 | 3620 | 3620 | 3620 | 3620 | 345 |
| 581 | 20230613 | 091900 | 136821995 | 3610 | 3610 | 3620 | 3610 | 141 |
| 582 | 20230613 | 091800 | 136311985 | 3620 | 3610 | 3620 | 3610 | 2112 |
| 583 | 20230613 | 091700 | 128675945 | 3615 | 3615 | 3615 | 3615 | 550 |
| 584 | 20230613 | 091600 | 126687695 | 3615 | 3615 | 3615 | 3610 | 687 |
| 585 | 20230613 | 091500 | 124207165 | 3615 | 3615 | 3615 | 3615 | 705 |
| 586 | 20230613 | 091400 | 121658590 | 3620 | 3620 | 3620 | 3620 | 61 |
| 587 | 20230613 | 091300 | 121437770 | 3625 | 3625 | 3625 | 3625 | 0 |
| 588 | 20230613 | 091200 | 121437770 | 3625 | 3615 | 3625 | 3615 | 9 |
| 589 | 20230613 | 091100 | 121405155 | 3615 | 3610 | 3630 | 3610 | 5117 |
| 590 | 20230613 | 091000 | 102866965 | 3620 | 3620 | 3620 | 3620 | 2156 |
| 591 | 20230613 | 090900 | 95062245 | 3620 | 3610 | 3620 | 3610 | 660 |
| 592 | 20230613 | 090800 | 92678735 | 3610 | 3615 | 3620 | 3610 | 2645 |
| 593 | 20230613 | 090700 | 83117875 | 3615 | 3605 | 3615 | 3605 | 576 |
| 594 | 20230613 | 090600 | 81038270 | 3605 | 3600 | 3605 | 3600 | 1480 |
| 595 | 20230613 | 090500 | 75703870 | 3600 | 3600 | 3600 | 3600 | 3361 |
| 596 | 20230613 | 090400 | 63604270 | 3600 | 3615 | 3615 | 3600 | 5017 |
| 597 | 20230613 | 090300 | 45517160 | 3620 | 3630 | 3630 | 3620 | 507 |
| 598 | 20230613 | 090200 | 43680300 | 3635 | 3640 | 3640 | 3635 | 1327 |
| 599 | 20230613 | 090100 | 38856520 | 3640 | 3630 | 3640 | 3610 | 2031 |
| 600 | 20230613 | 090000 | 31483480 | 3640 | 3605 | 3640 | 3605 | 8719 |