30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 28543 |
| 3 | 20230613 | 191900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 4 | 20230613 | 191800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 5 | 20230613 | 191700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 6 | 20230613 | 191600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 7 | 20230613 | 191500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 8 | 20230613 | 191400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 9 | 20230613 | 191300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 10 | 20230613 | 191200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 11 | 20230613 | 191100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 12 | 20230613 | 191000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 13 | 20230613 | 190900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 14 | 20230613 | 190800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 15 | 20230613 | 190700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 16 | 20230613 | 190600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 17 | 20230613 | 190500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 18 | 20230613 | 190400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 19 | 20230613 | 190300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 20 | 20230613 | 190200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 21 | 20230613 | 190100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 22 | 20230613 | 190000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 23 | 20230613 | 185900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 24 | 20230613 | 185800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 25 | 20230613 | 185700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 26 | 20230613 | 185600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 27 | 20230613 | 185500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 28 | 20230613 | 185400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 29 | 20230613 | 185300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 30 | 20230613 | 185200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 31 | 20230613 | 185100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 32 | 20230613 | 185000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 28543 |
| 33 | 20230613 | 184900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 34 | 20230613 | 184800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 35 | 20230613 | 184700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 36 | 20230613 | 184600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 37 | 20230613 | 184500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 38 | 20230613 | 184400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 39 | 20230613 | 184300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 40 | 20230613 | 184200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 41 | 20230613 | 184100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 42 | 20230613 | 184000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 43 | 20230613 | 183900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 44 | 20230613 | 183800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 45 | 20230613 | 183700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 46 | 20230613 | 183600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 47 | 20230613 | 183500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 48 | 20230613 | 183400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 49 | 20230613 | 183300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 50 | 20230613 | 183200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 51 | 20230613 | 183100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 52 | 20230613 | 183000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 53 | 20230613 | 182900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 54 | 20230613 | 182800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 55 | 20230613 | 182700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 56 | 20230613 | 182600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 57 | 20230613 | 182500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 58 | 20230613 | 182400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 59 | 20230613 | 182300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 60 | 20230613 | 182200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 61 | 20230613 | 182100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 62 | 20230613 | 182000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 28543 |
| 63 | 20230613 | 181900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 64 | 20230613 | 181800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 65 | 20230613 | 181700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 66 | 20230613 | 181600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 67 | 20230613 | 181500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 68 | 20230613 | 181400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 69 | 20230613 | 181300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 70 | 20230613 | 181200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 71 | 20230613 | 181100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 72 | 20230613 | 181000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 73 | 20230613 | 180900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 74 | 20230613 | 180800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 75 | 20230613 | 180700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 76 | 20230613 | 180600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 77 | 20230613 | 180500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 78 | 20230613 | 180400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 79 | 20230613 | 180300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 80 | 20230613 | 180200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 81 | 20230613 | 180100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 82 | 20230613 | 180000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 83 | 20230613 | 175900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 84 | 20230613 | 175800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 85 | 20230613 | 175700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 86 | 20230613 | 175600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 87 | 20230613 | 175500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 88 | 20230613 | 175400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 89 | 20230613 | 175300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 90 | 20230613 | 175200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 91 | 20230613 | 175100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 92 | 20230613 | 175000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 28543 |
| 93 | 20230613 | 174900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 94 | 20230613 | 174800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 95 | 20230613 | 174700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 96 | 20230613 | 174600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 97 | 20230613 | 174500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 98 | 20230613 | 174400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 99 | 20230613 | 174300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 100 | 20230613 | 174200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 101 | 20230613 | 174100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 102 | 20230613 | 174000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 103 | 20230613 | 173900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 104 | 20230613 | 173800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 105 | 20230613 | 173700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 106 | 20230613 | 173600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 107 | 20230613 | 173500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 108 | 20230613 | 173400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 109 | 20230613 | 173300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 110 | 20230613 | 173200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 111 | 20230613 | 173100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 112 | 20230613 | 173000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 113 | 20230613 | 172900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 114 | 20230613 | 172800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 115 | 20230613 | 172700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 116 | 20230613 | 172600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 117 | 20230613 | 172500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 118 | 20230613 | 172400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 119 | 20230613 | 172300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 120 | 20230613 | 172200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 121 | 20230613 | 172100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 122 | 20230613 | 172000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 28543 |
| 123 | 20230613 | 171900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 124 | 20230613 | 171800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 125 | 20230613 | 171700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 126 | 20230613 | 171600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 127 | 20230613 | 171500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 128 | 20230613 | 171400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 129 | 20230613 | 171300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 130 | 20230613 | 171200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 131 | 20230613 | 171100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 132 | 20230613 | 171000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 133 | 20230613 | 170900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 134 | 20230613 | 170800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 135 | 20230613 | 170700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 136 | 20230613 | 170600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 137 | 20230613 | 170500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 138 | 20230613 | 170400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 139 | 20230613 | 170300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 140 | 20230613 | 170200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 141 | 20230613 | 170100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 142 | 20230613 | 170000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 143 | 20230613 | 165900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 144 | 20230613 | 165800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 145 | 20230613 | 165700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 146 | 20230613 | 165600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 147 | 20230613 | 165500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 148 | 20230613 | 165400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 149 | 20230613 | 165300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 150 | 20230613 | 165200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 151 | 20230613 | 165100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 152 | 20230613 | 165000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 28543 |
| 153 | 20230613 | 164900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 154 | 20230613 | 164800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 155 | 20230613 | 164700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 156 | 20230613 | 164600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 157 | 20230613 | 164500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 158 | 20230613 | 164400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 159 | 20230613 | 164300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 160 | 20230613 | 164200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 161 | 20230613 | 164100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 162 | 20230613 | 164000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 163 | 20230613 | 163900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 164 | 20230613 | 163800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 165 | 20230613 | 163700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 166 | 20230613 | 163600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 167 | 20230613 | 163500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 168 | 20230613 | 163400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 169 | 20230613 | 163300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 170 | 20230613 | 163200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 171 | 20230613 | 163100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 172 | 20230613 | 163000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 173 | 20230613 | 162900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 174 | 20230613 | 162800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 175 | 20230613 | 162700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 176 | 20230613 | 162600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 177 | 20230613 | 162500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 178 | 20230613 | 162400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 179 | 20230613 | 162300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 180 | 20230613 | 162200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 181 | 20230613 | 162100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 182 | 20230613 | 162000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 28543 |
| 183 | 20230613 | 161900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 184 | 20230613 | 161800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 185 | 20230613 | 161700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 186 | 20230613 | 161600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 187 | 20230613 | 161500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 188 | 20230613 | 161400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 189 | 20230613 | 161300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 190 | 20230613 | 161200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 191 | 20230613 | 161100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 192 | 20230613 | 161000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 193 | 20230613 | 160900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 194 | 20230613 | 160800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 195 | 20230613 | 160700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 196 | 20230613 | 160600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 197 | 20230613 | 160500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 198 | 20230613 | 160400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 199 | 20230613 | 160300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 200 | 20230613 | 160200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 201 | 20230613 | 160100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 202 | 20230613 | 160000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 203 | 20230613 | 155900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 204 | 20230613 | 155800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 205 | 20230613 | 155700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 206 | 20230613 | 155600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 207 | 20230613 | 155500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 208 | 20230613 | 155400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 209 | 20230613 | 155300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 210 | 20230613 | 155200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 211 | 20230613 | 155100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 212 | 20230613 | 155000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 28543 |
| 213 | 20230613 | 154900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 214 | 20230613 | 154800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 215 | 20230613 | 154700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 216 | 20230613 | 154600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 217 | 20230613 | 154500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 218 | 20230613 | 154400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 219 | 20230613 | 154300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 220 | 20230613 | 154200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 221 | 20230613 | 154100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 222 | 20230613 | 154000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 223 | 20230613 | 153900 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 224 | 20230613 | 153800 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 225 | 20230613 | 153700 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 226 | 20230613 | 153600 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 227 | 20230613 | 153500 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 228 | 20230613 | 153400 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 229 | 20230613 | 153300 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 230 | 20230613 | 153200 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 231 | 20230613 | 153100 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 0 |
| 232 | 20230613 | 153000 | 1861934210 | 2440 | 2440 | 2440 | 2440 | 28543 |
| 233 | 20230613 | 152900 | 1792289290 | 2445 | 2445 | 2445 | 2445 | 0 |
| 234 | 20230613 | 152800 | 1792289290 | 2445 | 2445 | 2445 | 2445 | 0 |
| 235 | 20230613 | 152700 | 1792289290 | 2445 | 2445 | 2445 | 2445 | 0 |
| 236 | 20230613 | 152600 | 1792289290 | 2445 | 2445 | 2445 | 2445 | 0 |
| 237 | 20230613 | 152500 | 1792289290 | 2445 | 2445 | 2445 | 2445 | 0 |
| 238 | 20230613 | 152400 | 1792289290 | 2445 | 2445 | 2445 | 2445 | 0 |
| 239 | 20230613 | 152300 | 1792289290 | 2445 | 2445 | 2445 | 2445 | 0 |
| 240 | 20230613 | 152200 | 1792289290 | 2445 | 2445 | 2445 | 2445 | 0 |
| 241 | 20230613 | 152100 | 1792289290 | 2445 | 2445 | 2445 | 2445 | 0 |
| 242 | 20230613 | 152000 | 1792289290 | 2445 | 2445 | 2445 | 2445 | 0 |
| 243 | 20230613 | 151900 | 1792289290 | 2445 | 2450 | 2450 | 2445 | 1348 |
| 244 | 20230613 | 151800 | 1788992380 | 2450 | 2450 | 2450 | 2445 | 8977 |
| 245 | 20230613 | 151700 | 1767004335 | 2450 | 2450 | 2450 | 2450 | 420 |
| 246 | 20230613 | 151600 | 1765975335 | 2450 | 2455 | 2455 | 2450 | 850 |
| 247 | 20230613 | 151500 | 1763891925 | 2450 | 2455 | 2455 | 2450 | 801 |
| 248 | 20230613 | 151400 | 1761929470 | 2450 | 2450 | 2450 | 2450 | 109 |
| 249 | 20230613 | 151300 | 1761662420 | 2450 | 2455 | 2455 | 2450 | 185 |
| 250 | 20230613 | 151200 | 1761208495 | 2445 | 2455 | 2455 | 2445 | 5563 |
| 251 | 20230613 | 151100 | 1747600760 | 2455 | 2450 | 2455 | 2445 | 2630 |
| 252 | 20230613 | 151000 | 1741167480 | 2450 | 2450 | 2455 | 2445 | 2684 |
| 253 | 20230613 | 150900 | 1734590180 | 2450 | 2450 | 2450 | 2450 | 360 |
| 254 | 20230613 | 150800 | 1733708180 | 2455 | 2455 | 2455 | 2455 | 1645 |
| 255 | 20230613 | 150700 | 1729669705 | 2455 | 2455 | 2455 | 2455 | 0 |
| 256 | 20230613 | 150600 | 1729669705 | 2455 | 2455 | 2455 | 2445 | 2002 |
| 257 | 20230613 | 150500 | 1724774795 | 2445 | 2455 | 2455 | 2445 | 501 |
| 258 | 20230613 | 150400 | 1723548305 | 2455 | 2455 | 2455 | 2450 | 3181 |
| 259 | 20230613 | 150300 | 1715752605 | 2455 | 2455 | 2455 | 2455 | 1198 |
| 260 | 20230613 | 150200 | 1712811515 | 2455 | 2450 | 2455 | 2445 | 4405 |
| 261 | 20230613 | 150100 | 1702037135 | 2450 | 2445 | 2450 | 2445 | 2175 |
| 262 | 20230613 | 150000 | 1696717110 | 2450 | 2450 | 2455 | 2450 | 26 |
| 263 | 20230613 | 145900 | 1696653380 | 2450 | 2450 | 2450 | 2450 | 139 |
| 264 | 20230613 | 145800 | 1696312830 | 2450 | 2450 | 2450 | 2450 | 256 |
| 265 | 20230613 | 145700 | 1695685630 | 2450 | 2450 | 2450 | 2450 | 1281 |
| 266 | 20230613 | 145600 | 1692547180 | 2450 | 2455 | 2455 | 2450 | 1068 |
| 267 | 20230613 | 145500 | 1689930080 | 2450 | 2450 | 2455 | 2450 | 629 |
| 268 | 20230613 | 145400 | 1688388510 | 2450 | 2450 | 2450 | 2450 | 953 |
| 269 | 20230613 | 145300 | 1686053660 | 2450 | 2450 | 2450 | 2450 | 400 |
| 270 | 20230613 | 145200 | 1685073660 | 2460 | 2455 | 2460 | 2455 | 1231 |
| 271 | 20230613 | 145100 | 1682051540 | 2455 | 2450 | 2455 | 2450 | 2809 |
| 272 | 20230613 | 145000 | 1675157950 | 2455 | 2450 | 2455 | 2450 | 1671 |
| 273 | 20230613 | 144900 | 1671063950 | 2455 | 2455 | 2455 | 2455 | 1 |
| 274 | 20230613 | 144800 | 1671061495 | 2445 | 2455 | 2455 | 2445 | 4728 |
| 275 | 20230613 | 144700 | 1659486070 | 2455 | 2455 | 2455 | 2455 | 2182 |
| 276 | 20230613 | 144600 | 1654129260 | 2455 | 2450 | 2455 | 2450 | 83 |
| 277 | 20230613 | 144500 | 1653925505 | 2450 | 2455 | 2455 | 2450 | 8890 |
| 278 | 20230613 | 144400 | 1632144505 | 2460 | 2460 | 2460 | 2460 | 3296 |
| 279 | 20230613 | 144300 | 1624036345 | 2460 | 2455 | 2460 | 2455 | 3971 |
| 280 | 20230613 | 144200 | 1614282400 | 2455 | 2450 | 2455 | 2450 | 753 |
| 281 | 20230613 | 144100 | 1612434130 | 2455 | 2455 | 2455 | 2455 | 286 |
| 282 | 20230613 | 144000 | 1611732000 | 2455 | 2455 | 2455 | 2455 | 3329 |
| 283 | 20230613 | 143900 | 1603559305 | 2455 | 2455 | 2455 | 2455 | 500 |
| 284 | 20230613 | 143800 | 1602331805 | 2455 | 2455 | 2455 | 2455 | 418 |
| 285 | 20230613 | 143700 | 1601305615 | 2455 | 2460 | 2460 | 2455 | 1728 |
| 286 | 20230613 | 143600 | 1597057175 | 2460 | 2460 | 2460 | 2460 | 0 |
| 287 | 20230613 | 143500 | 1597057175 | 2460 | 2460 | 2460 | 2460 | 101 |
| 288 | 20230613 | 143400 | 1596808715 | 2460 | 2460 | 2460 | 2460 | 1 |
| 289 | 20230613 | 143300 | 1596806255 | 2450 | 2455 | 2460 | 2450 | 8387 |
| 290 | 20230613 | 143200 | 1576246740 | 2460 | 2455 | 2460 | 2455 | 4570 |
| 291 | 20230613 | 143100 | 1565004725 | 2455 | 2455 | 2455 | 2455 | 1366 |
| 292 | 20230613 | 143000 | 1561651195 | 2455 | 2450 | 2455 | 2450 | 210 |
| 293 | 20230613 | 142900 | 1561136295 | 2450 | 2455 | 2455 | 2450 | 1156 |
| 294 | 20230613 | 142800 | 1558303815 | 2455 | 2455 | 2455 | 2450 | 558 |
| 295 | 20230613 | 142700 | 1556934180 | 2460 | 2460 | 2460 | 2460 | 0 |
| 296 | 20230613 | 142600 | 1556934180 | 2460 | 2450 | 2460 | 2450 | 1203 |
| 297 | 20230613 | 142500 | 1553976800 | 2460 | 2460 | 2460 | 2460 | 8 |
| 298 | 20230613 | 142400 | 1553957120 | 2460 | 2460 | 2460 | 2460 | 95 |
| 299 | 20230613 | 142300 | 1553723420 | 2460 | 2460 | 2460 | 2460 | 2632 |
| 300 | 20230613 | 142200 | 1547248700 | 2460 | 2455 | 2460 | 2450 | 505 |
| 301 | 20230613 | 142100 | 1546009125 | 2455 | 2455 | 2455 | 2455 | 124 |
| 302 | 20230613 | 142000 | 1545704705 | 2455 | 2455 | 2455 | 2455 | 485 |
| 303 | 20230613 | 141900 | 1544514030 | 2460 | 2455 | 2460 | 2455 | 1482 |
| 304 | 20230613 | 141800 | 1540868720 | 2455 | 2455 | 2455 | 2455 | 103 |
| 305 | 20230613 | 141700 | 1540615855 | 2460 | 2455 | 2460 | 2455 | 2201 |
| 306 | 20230613 | 141600 | 1535212395 | 2455 | 2455 | 2455 | 2455 | 6783 |
| 307 | 20230613 | 141500 | 1518560130 | 2455 | 2450 | 2455 | 2450 | 3061 |
| 308 | 20230613 | 141400 | 1511045680 | 2455 | 2455 | 2455 | 2455 | 1 |
| 309 | 20230613 | 141300 | 1511043225 | 2455 | 2450 | 2455 | 2450 | 2795 |
| 310 | 20230613 | 141200 | 1504192635 | 2450 | 2450 | 2450 | 2450 | 29 |
| 311 | 20230613 | 141100 | 1504121585 | 2450 | 2450 | 2450 | 2450 | 22 |
| 312 | 20230613 | 141000 | 1504067685 | 2450 | 2445 | 2450 | 2445 | 107 |
| 313 | 20230613 | 140900 | 1503806035 | 2445 | 2445 | 2445 | 2445 | 1101 |
| 314 | 20230613 | 140800 | 1501114090 | 2450 | 2450 | 2450 | 2450 | 2699 |
| 315 | 20230613 | 140700 | 1494501540 | 2450 | 2450 | 2450 | 2450 | 3500 |
| 316 | 20230613 | 140600 | 1485926540 | 2455 | 2455 | 2455 | 2455 | 40 |
| 317 | 20230613 | 140500 | 1485828340 | 2455 | 2455 | 2455 | 2455 | 1 |
| 318 | 20230613 | 140400 | 1485825885 | 2445 | 2450 | 2450 | 2445 | 2 |
| 319 | 20230613 | 140300 | 1485820990 | 2455 | 2445 | 2455 | 2445 | 823 |
| 320 | 20230613 | 140200 | 1483808525 | 2445 | 2450 | 2450 | 2445 | 3469 |
| 321 | 20230613 | 140100 | 1475319255 | 2450 | 2450 | 2450 | 2450 | 205 |
| 322 | 20230613 | 140000 | 1474817005 | 2450 | 2450 | 2455 | 2450 | 449 |
| 323 | 20230613 | 135900 | 1473716950 | 2450 | 2450 | 2450 | 2450 | 3 |
| 324 | 20230613 | 135800 | 1473709600 | 2450 | 2450 | 2450 | 2450 | 300 |
| 325 | 20230613 | 135700 | 1472974600 | 2450 | 2450 | 2450 | 2450 | 2880 |
| 326 | 20230613 | 135600 | 1465918600 | 2450 | 2450 | 2450 | 2450 | 501 |
| 327 | 20230613 | 135500 | 1464691150 | 2455 | 2455 | 2455 | 2455 | 0 |
| 328 | 20230613 | 135400 | 1464691150 | 2455 | 2455 | 2455 | 2455 | 137 |
| 329 | 20230613 | 135300 | 1464354815 | 2455 | 2450 | 2455 | 2450 | 3350 |
| 330 | 20230613 | 135200 | 1456134460 | 2450 | 2450 | 2450 | 2450 | 0 |
| 331 | 20230613 | 135100 | 1456134460 | 2450 | 2450 | 2450 | 2450 | 1600 |
| 332 | 20230613 | 135000 | 1452214460 | 2450 | 2450 | 2450 | 2450 | 15457 |
| 333 | 20230613 | 134900 | 1414344810 | 2450 | 2450 | 2450 | 2450 | 2112 |
| 334 | 20230613 | 134800 | 1409170410 | 2455 | 2455 | 2455 | 2455 | 100 |
| 335 | 20230613 | 134700 | 1408924910 | 2455 | 2455 | 2455 | 2455 | 100 |
| 336 | 20230613 | 134600 | 1408679410 | 2450 | 2450 | 2450 | 2450 | 2200 |
| 337 | 20230613 | 134500 | 1403289410 | 2450 | 2450 | 2450 | 2450 | 500 |
| 338 | 20230613 | 134400 | 1402064410 | 2450 | 2455 | 2455 | 2450 | 203 |
| 339 | 20230613 | 134300 | 1401567045 | 2455 | 2455 | 2455 | 2455 | 0 |
| 340 | 20230613 | 134200 | 1401567045 | 2455 | 2455 | 2455 | 2455 | 500 |
| 341 | 20230613 | 134100 | 1400339545 | 2450 | 2450 | 2450 | 2450 | 3360 |
| 342 | 20230613 | 134000 | 1392107545 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 343 | 20230613 | 133900 | 1389657545 | 2450 | 2450 | 2450 | 2450 | 0 |
| 344 | 20230613 | 133800 | 1389657545 | 2450 | 2450 | 2450 | 2450 | 32 |
| 345 | 20230613 | 133700 | 1389579145 | 2450 | 2450 | 2450 | 2450 | 1 |
| 346 | 20230613 | 133600 | 1389576695 | 2455 | 2455 | 2455 | 2450 | 1001 |
| 347 | 20230613 | 133500 | 1387119740 | 2460 | 2460 | 2460 | 2460 | 0 |
| 348 | 20230613 | 133400 | 1387119740 | 2460 | 2460 | 2460 | 2460 | 120 |
| 349 | 20230613 | 133300 | 1386824540 | 2460 | 2455 | 2460 | 2455 | 401 |
| 350 | 20230613 | 133200 | 1385840080 | 2455 | 2455 | 2455 | 2455 | 660 |
| 351 | 20230613 | 133100 | 1384219780 | 2455 | 2455 | 2455 | 2455 | 43 |
| 352 | 20230613 | 133000 | 1384114215 | 2455 | 2455 | 2455 | 2455 | 1186 |
| 353 | 20230613 | 132900 | 1381202585 | 2455 | 2450 | 2455 | 2450 | 604 |
| 354 | 20230613 | 132800 | 1379720765 | 2450 | 2455 | 2455 | 2450 | 1972 |
| 355 | 20230613 | 132700 | 1374880830 | 2455 | 2455 | 2455 | 2455 | 423 |
| 356 | 20230613 | 132600 | 1373842365 | 2455 | 2455 | 2455 | 2455 | 0 |
| 357 | 20230613 | 132500 | 1373842365 | 2455 | 2450 | 2455 | 2450 | 105 |
| 358 | 20230613 | 132400 | 1373585110 | 2450 | 2450 | 2450 | 2450 | 21 |
| 359 | 20230613 | 132300 | 1373533660 | 2450 | 2450 | 2450 | 2450 | 35 |
| 360 | 20230613 | 132200 | 1373447910 | 2450 | 2450 | 2450 | 2450 | 0 |
| 361 | 20230613 | 132100 | 1373447910 | 2450 | 2460 | 2460 | 2450 | 620 |
| 362 | 20230613 | 132000 | 1371928710 | 2450 | 2450 | 2450 | 2450 | 1900 |
| 363 | 20230613 | 131900 | 1367273710 | 2450 | 2455 | 2455 | 2450 | 61 |
| 364 | 20230613 | 131800 | 1367124255 | 2455 | 2455 | 2455 | 2455 | 6500 |
| 365 | 20230613 | 131700 | 1351166755 | 2455 | 2455 | 2455 | 2455 | 300 |
| 366 | 20230613 | 131600 | 1350430255 | 2450 | 2455 | 2455 | 2450 | 2130 |
| 367 | 20230613 | 131500 | 1345205515 | 2455 | 2460 | 2460 | 2455 | 138 |
| 368 | 20230613 | 131400 | 1344866710 | 2465 | 2465 | 2465 | 2465 | 794 |
| 369 | 20230613 | 131300 | 1342909500 | 2465 | 2465 | 2465 | 2465 | 287 |
| 370 | 20230613 | 131200 | 1342202045 | 2465 | 2460 | 2465 | 2455 | 6098 |
| 371 | 20230613 | 131100 | 1327178010 | 2460 | 2460 | 2460 | 2460 | 811 |
| 372 | 20230613 | 131000 | 1325182950 | 2460 | 2455 | 2460 | 2455 | 8964 |
| 373 | 20230613 | 130900 | 1303157180 | 2455 | 2460 | 2460 | 2455 | 3245 |
| 374 | 20230613 | 130800 | 1295190180 | 2460 | 2460 | 2460 | 2460 | 1094 |
| 375 | 20230613 | 130700 | 1292498940 | 2465 | 2465 | 2465 | 2465 | 501 |
| 376 | 20230613 | 130600 | 1291263975 | 2455 | 2465 | 2465 | 2455 | 22 |
| 377 | 20230613 | 130500 | 1291209765 | 2460 | 2460 | 2460 | 2460 | 7982 |
| 378 | 20230613 | 130400 | 1271574045 | 2460 | 2460 | 2460 | 2460 | 1 |
| 379 | 20230613 | 130300 | 1271571585 | 2455 | 2455 | 2455 | 2455 | 100 |
| 380 | 20230613 | 130200 | 1271326085 | 2460 | 2460 | 2460 | 2460 | 19 |
| 381 | 20230613 | 130100 | 1271279345 | 2455 | 2455 | 2455 | 2455 | 1 |
| 382 | 20230613 | 130000 | 1271276890 | 2460 | 2460 | 2460 | 2460 | 0 |
| 383 | 20230613 | 125900 | 1271276890 | 2460 | 2460 | 2460 | 2460 | 34 |
| 384 | 20230613 | 125800 | 1271193250 | 2455 | 2460 | 2460 | 2455 | 1105 |
| 385 | 20230613 | 125700 | 1268474975 | 2455 | 2460 | 2460 | 2455 | 1611 |
| 386 | 20230613 | 125600 | 1264514965 | 2455 | 2455 | 2455 | 2455 | 0 |
| 387 | 20230613 | 125500 | 1264514965 | 2455 | 2455 | 2455 | 2455 | 0 |
| 388 | 20230613 | 125400 | 1264514965 | 2455 | 2455 | 2455 | 2455 | 504 |
| 389 | 20230613 | 125300 | 1263277645 | 2455 | 2460 | 2460 | 2455 | 36 |
| 390 | 20230613 | 125200 | 1263189175 | 2460 | 2460 | 2460 | 2460 | 1 |
| 391 | 20230613 | 125100 | 1263186715 | 2455 | 2455 | 2455 | 2455 | 652 |
| 392 | 20230613 | 125000 | 1261586055 | 2455 | 2455 | 2455 | 2455 | 604 |
| 393 | 20230613 | 124900 | 1260103235 | 2450 | 2455 | 2455 | 2450 | 2309 |
| 394 | 20230613 | 124800 | 1254437650 | 2455 | 2455 | 2455 | 2455 | 1299 |
| 395 | 20230613 | 124700 | 1251248605 | 2455 | 2455 | 2455 | 2455 | 651 |
| 396 | 20230613 | 124600 | 1249650400 | 2460 | 2460 | 2460 | 2460 | 0 |
| 397 | 20230613 | 124500 | 1249650400 | 2460 | 2460 | 2460 | 2460 | 0 |
| 398 | 20230613 | 124400 | 1249650400 | 2460 | 2460 | 2460 | 2460 | 50 |
| 399 | 20230613 | 124300 | 1249527400 | 2460 | 2460 | 2460 | 2460 | 0 |
| 400 | 20230613 | 124200 | 1249527400 | 2460 | 2460 | 2465 | 2460 | 1150 |
| 401 | 20230613 | 124100 | 1246696505 | 2460 | 2460 | 2460 | 2460 | 123 |
| 402 | 20230613 | 124000 | 1246393925 | 2460 | 2455 | 2460 | 2455 | 877 |
| 403 | 20230613 | 123900 | 1244237005 | 2460 | 2455 | 2460 | 2455 | 1973 |
| 404 | 20230613 | 123800 | 1239392880 | 2455 | 2455 | 2455 | 2455 | 101 |
| 405 | 20230613 | 123700 | 1239144925 | 2450 | 2455 | 2455 | 2450 | 84 |
| 406 | 20230613 | 123600 | 1238939120 | 2455 | 2455 | 2455 | 2455 | 2382 |
| 407 | 20230613 | 123500 | 1233091310 | 2455 | 2450 | 2455 | 2450 | 792 |
| 408 | 20230613 | 123400 | 1231150905 | 2455 | 2455 | 2455 | 2455 | 250 |
| 409 | 20230613 | 123300 | 1230537155 | 2455 | 2455 | 2455 | 2455 | 1 |
| 410 | 20230613 | 123200 | 1230534700 | 2455 | 2455 | 2455 | 2455 | 1002 |
| 411 | 20230613 | 123100 | 1228074790 | 2455 | 2455 | 2455 | 2455 | 215 |
| 412 | 20230613 | 123000 | 1227546965 | 2450 | 2450 | 2450 | 2450 | 139 |
| 413 | 20230613 | 122900 | 1227206415 | 2455 | 2450 | 2455 | 2450 | 2851 |
| 414 | 20230613 | 122800 | 1220221460 | 2450 | 2450 | 2450 | 2450 | 948 |
| 415 | 20230613 | 122700 | 1217898860 | 2455 | 2455 | 2455 | 2455 | 0 |
| 416 | 20230613 | 122600 | 1217898860 | 2455 | 2450 | 2455 | 2450 | 2544 |
| 417 | 20230613 | 122500 | 1211663560 | 2455 | 2455 | 2455 | 2455 | 901 |
| 418 | 20230613 | 122400 | 1209451605 | 2455 | 2455 | 2455 | 2455 | 0 |
| 419 | 20230613 | 122300 | 1209451605 | 2455 | 2450 | 2455 | 2450 | 954 |
| 420 | 20230613 | 122200 | 1207110300 | 2450 | 2455 | 2455 | 2450 | 191 |
| 421 | 20230613 | 122100 | 1206642260 | 2455 | 2455 | 2455 | 2455 | 10 |
| 422 | 20230613 | 122000 | 1206617710 | 2455 | 2455 | 2455 | 2455 | 0 |
| 423 | 20230613 | 121900 | 1206617710 | 2455 | 2455 | 2455 | 2455 | 2000 |
| 424 | 20230613 | 121800 | 1201707710 | 2455 | 2455 | 2455 | 2455 | 50 |
| 425 | 20230613 | 121700 | 1201584960 | 2455 | 2455 | 2455 | 2455 | 52 |
| 426 | 20230613 | 121600 | 1201457300 | 2455 | 2450 | 2455 | 2450 | 23 |
| 427 | 20230613 | 121500 | 1201400925 | 2450 | 2450 | 2450 | 2450 | 501 |
| 428 | 20230613 | 121400 | 1200173475 | 2455 | 2455 | 2455 | 2455 | 0 |
| 429 | 20230613 | 121300 | 1200173475 | 2455 | 2455 | 2455 | 2450 | 334 |
| 430 | 20230613 | 121200 | 1199355005 | 2450 | 2450 | 2450 | 2450 | 1210 |
| 431 | 20230613 | 121100 | 1196390505 | 2450 | 2450 | 2450 | 2450 | 5034 |
| 432 | 20230613 | 121000 | 1184057205 | 2455 | 2455 | 2455 | 2455 | 66 |
| 433 | 20230613 | 120900 | 1183895175 | 2455 | 2455 | 2455 | 2455 | 4000 |
| 434 | 20230613 | 120800 | 1174075175 | 2450 | 2450 | 2450 | 2450 | 818 |
| 435 | 20230613 | 120700 | 1172071075 | 2450 | 2450 | 2450 | 2450 | 1 |
| 436 | 20230613 | 120600 | 1172068625 | 2450 | 2450 | 2450 | 2450 | 350 |
| 437 | 20230613 | 120500 | 1171211125 | 2450 | 2455 | 2455 | 2450 | 1733 |
| 438 | 20230613 | 120400 | 1166961610 | 2455 | 2455 | 2455 | 2455 | 725 |
| 439 | 20230613 | 120300 | 1165181735 | 2450 | 2455 | 2455 | 2450 | 31 |
| 440 | 20230613 | 120200 | 1165105635 | 2455 | 2455 | 2455 | 2455 | 5941 |
| 441 | 20230613 | 120100 | 1150520480 | 2460 | 2460 | 2460 | 2460 | 200 |
| 442 | 20230613 | 120000 | 1150028480 | 2460 | 2460 | 2460 | 2460 | 0 |
| 443 | 20230613 | 115900 | 1150028480 | 2460 | 2460 | 2460 | 2455 | 2617 |
| 444 | 20230613 | 115800 | 1143591160 | 2460 | 2460 | 2460 | 2460 | 0 |
| 445 | 20230613 | 115700 | 1143591160 | 2460 | 2460 | 2460 | 2460 | 60 |
| 446 | 20230613 | 115600 | 1143443560 | 2460 | 2460 | 2460 | 2460 | 0 |
| 447 | 20230613 | 115500 | 1143443560 | 2460 | 2460 | 2460 | 2460 | 1020 |
| 448 | 20230613 | 115400 | 1140934360 | 2460 | 2460 | 2460 | 2460 | 1 |
| 449 | 20230613 | 115300 | 1140931900 | 2460 | 2460 | 2460 | 2460 | 1 |
| 450 | 20230613 | 115200 | 1140929440 | 2450 | 2450 | 2450 | 2450 | 0 |
| 451 | 20230613 | 115100 | 1140929440 | 2450 | 2455 | 2460 | 2450 | 4061 |
| 452 | 20230613 | 115000 | 1130940955 | 2450 | 2450 | 2450 | 2450 | 552 |
| 453 | 20230613 | 114900 | 1129588555 | 2450 | 2450 | 2450 | 2450 | 1 |
| 454 | 20230613 | 114800 | 1129586105 | 2455 | 2455 | 2455 | 2455 | 13 |
| 455 | 20230613 | 114700 | 1129554190 | 2455 | 2455 | 2455 | 2455 | 0 |
| 456 | 20230613 | 114600 | 1129554190 | 2455 | 2455 | 2455 | 2455 | 92 |
| 457 | 20230613 | 114500 | 1129328330 | 2455 | 2450 | 2455 | 2450 | 2942 |
| 458 | 20230613 | 114400 | 1122110720 | 2455 | 2460 | 2460 | 2455 | 5079 |
| 459 | 20230613 | 114300 | 1109641750 | 2455 | 2455 | 2455 | 2455 | 0 |
| 460 | 20230613 | 114200 | 1109641750 | 2455 | 2455 | 2455 | 2455 | 56 |
| 461 | 20230613 | 114100 | 1109504270 | 2460 | 2455 | 2460 | 2455 | 1139 |
| 462 | 20230613 | 114000 | 1106703025 | 2455 | 2455 | 2465 | 2455 | 689 |
| 463 | 20230613 | 113900 | 1105011410 | 2455 | 2465 | 2465 | 2455 | 2011 |
| 464 | 20230613 | 113800 | 1100068655 | 2465 | 2460 | 2465 | 2455 | 1464 |
| 465 | 20230613 | 113700 | 1096474515 | 2465 | 2465 | 2465 | 2465 | 203 |
| 466 | 20230613 | 113600 | 1095974120 | 2450 | 2450 | 2450 | 2450 | 1000 |
| 467 | 20230613 | 113500 | 1093524120 | 2450 | 2465 | 2465 | 2450 | 13777 |
| 468 | 20230613 | 113400 | 1059720210 | 2465 | 2465 | 2465 | 2465 | 1108 |
| 469 | 20230613 | 113300 | 1056988990 | 2470 | 2470 | 2470 | 2470 | 0 |
| 470 | 20230613 | 113200 | 1056988990 | 2470 | 2470 | 2470 | 2470 | 3 |
| 471 | 20230613 | 113100 | 1056981580 | 2465 | 2470 | 2470 | 2465 | 4 |
| 472 | 20230613 | 113000 | 1056971715 | 2470 | 2465 | 2470 | 2465 | 308 |
| 473 | 20230613 | 112900 | 1056212040 | 2460 | 2460 | 2465 | 2460 | 1813 |
| 474 | 20230613 | 112800 | 1051752055 | 2460 | 2460 | 2460 | 2460 | 0 |
| 475 | 20230613 | 112700 | 1051752055 | 2460 | 2470 | 2470 | 2460 | 213 |
| 476 | 20230613 | 112600 | 1051228025 | 2470 | 2470 | 2470 | 2470 | 605 |
| 477 | 20230613 | 112500 | 1049733675 | 2470 | 2470 | 2470 | 2470 | 151 |
| 478 | 20230613 | 112400 | 1049360705 | 2470 | 2470 | 2470 | 2470 | 41 |
| 479 | 20230613 | 112300 | 1049259435 | 2470 | 2470 | 2470 | 2465 | 2653 |
| 480 | 20230613 | 112200 | 1042706535 | 2460 | 2460 | 2465 | 2460 | 2513 |
| 481 | 20230613 | 112100 | 1036512590 | 2460 | 2460 | 2460 | 2460 | 0 |
| 482 | 20230613 | 112000 | 1036512590 | 2460 | 2460 | 2460 | 2460 | 982 |
| 483 | 20230613 | 111900 | 1034096870 | 2460 | 2460 | 2460 | 2460 | 1 |
| 484 | 20230613 | 111800 | 1034094410 | 2460 | 2460 | 2460 | 2460 | 553 |
| 485 | 20230613 | 111700 | 1032734030 | 2460 | 2465 | 2465 | 2460 | 427 |
| 486 | 20230613 | 111600 | 1031682110 | 2465 | 2465 | 2465 | 2465 | 0 |
| 487 | 20230613 | 111500 | 1031682110 | 2465 | 2465 | 2465 | 2465 | 1597 |
| 488 | 20230613 | 111400 | 1027745505 | 2465 | 2465 | 2465 | 2465 | 368 |
| 489 | 20230613 | 111300 | 1026838385 | 2465 | 2465 | 2470 | 2465 | 1513 |
| 490 | 20230613 | 111200 | 1023108340 | 2470 | 2465 | 2470 | 2465 | 90 |
| 491 | 20230613 | 111100 | 1022886240 | 2470 | 2470 | 2470 | 2470 | 0 |
| 492 | 20230613 | 111000 | 1022886240 | 2470 | 2470 | 2470 | 2470 | 303 |
| 493 | 20230613 | 110900 | 1022137830 | 2465 | 2465 | 2465 | 2465 | 1902 |
| 494 | 20230613 | 110800 | 1017449400 | 2465 | 2465 | 2465 | 2465 | 1924 |
| 495 | 20230613 | 110700 | 1012706740 | 2465 | 2465 | 2470 | 2465 | 2611 |
| 496 | 20230613 | 110600 | 1006270620 | 2460 | 2460 | 2460 | 2460 | 1947 |
| 497 | 20230613 | 110500 | 1001481000 | 2460 | 2450 | 2460 | 2450 | 151 |
| 498 | 20230613 | 110400 | 1001111040 | 2450 | 2455 | 2455 | 2450 | 2500 |
| 499 | 20230613 | 110300 | 994983745 | 2455 | 2455 | 2455 | 2455 | 0 |
| 500 | 20230613 | 110200 | 994983745 | 2455 | 2450 | 2465 | 2450 | 7541 |
| 501 | 20230613 | 110100 | 976475980 | 2450 | 2450 | 2450 | 2450 | 0 |
| 502 | 20230613 | 110000 | 976475980 | 2450 | 2450 | 2460 | 2450 | 3903 |
| 503 | 20230613 | 105900 | 966913610 | 2450 | 2450 | 2460 | 2450 | 1201 |
| 504 | 20230613 | 105800 | 963971150 | 2450 | 2450 | 2455 | 2450 | 12060 |
| 505 | 20230613 | 105700 | 934424130 | 2455 | 2455 | 2455 | 2455 | 2130 |
| 506 | 20230613 | 105600 | 929194980 | 2455 | 2460 | 2460 | 2455 | 73 |
| 507 | 20230613 | 105500 | 929015750 | 2465 | 2460 | 2465 | 2460 | 71 |
| 508 | 20230613 | 105400 | 928840740 | 2450 | 2450 | 2450 | 2450 | 10 |
| 509 | 20230613 | 105300 | 928816240 | 2450 | 2460 | 2460 | 2450 | 4145 |
| 510 | 20230613 | 105200 | 918645255 | 2455 | 2460 | 2460 | 2455 | 508 |
| 511 | 20230613 | 105100 | 917397775 | 2455 | 2465 | 2465 | 2455 | 1001 |
| 512 | 20230613 | 105000 | 914939865 | 2465 | 2460 | 2465 | 2460 | 2710 |
| 513 | 20230613 | 104900 | 908273215 | 2465 | 2460 | 2465 | 2460 | 2005 |
| 514 | 20230613 | 104800 | 903339665 | 2460 | 2460 | 2460 | 2460 | 403 |
| 515 | 20230613 | 104700 | 902348285 | 2460 | 2460 | 2460 | 2460 | 0 |
| 516 | 20230613 | 104600 | 902348285 | 2460 | 2465 | 2465 | 2460 | 286 |
| 517 | 20230613 | 104500 | 901643370 | 2460 | 2460 | 2460 | 2460 | 850 |
| 518 | 20230613 | 104400 | 899552370 | 2465 | 2460 | 2465 | 2460 | 1600 |
| 519 | 20230613 | 104300 | 895613870 | 2460 | 2465 | 2465 | 2460 | 3915 |
| 520 | 20230613 | 104200 | 885982905 | 2460 | 2465 | 2465 | 2460 | 16 |
| 521 | 20230613 | 104100 | 885943470 | 2465 | 2465 | 2470 | 2465 | 1743 |
| 522 | 20230613 | 104000 | 881646775 | 2465 | 2470 | 2470 | 2465 | 2813 |
| 523 | 20230613 | 103900 | 874706240 | 2470 | 2470 | 2470 | 2470 | 4446 |
| 524 | 20230613 | 103800 | 863724620 | 2465 | 2465 | 2465 | 2460 | 1177 |
| 525 | 20230613 | 103700 | 860823665 | 2460 | 2465 | 2465 | 2460 | 3033 |
| 526 | 20230613 | 103600 | 853362360 | 2470 | 2470 | 2470 | 2470 | 0 |
| 527 | 20230613 | 103500 | 853362360 | 2470 | 2465 | 2470 | 2465 | 7707 |
| 528 | 20230613 | 103400 | 834364595 | 2465 | 2465 | 2465 | 2465 | 17 |
| 529 | 20230613 | 103300 | 834322690 | 2465 | 2470 | 2470 | 2465 | 51 |
| 530 | 20230613 | 103200 | 834196970 | 2470 | 2460 | 2470 | 2460 | 1402 |
| 531 | 20230613 | 103100 | 830738055 | 2465 | 2465 | 2465 | 2465 | 17505 |
| 532 | 20230613 | 103000 | 787588230 | 2465 | 2465 | 2465 | 2465 | 0 |
| 533 | 20230613 | 102900 | 787588230 | 2465 | 2460 | 2465 | 2460 | 2122 |
| 534 | 20230613 | 102800 | 782368085 | 2460 | 2460 | 2460 | 2460 | 90 |
| 535 | 20230613 | 102700 | 782146685 | 2460 | 2460 | 2460 | 2460 | 4564 |
| 536 | 20230613 | 102600 | 770919245 | 2460 | 2460 | 2465 | 2460 | 3850 |
| 537 | 20230613 | 102500 | 761443245 | 2465 | 2465 | 2465 | 2460 | 4403 |
| 538 | 20230613 | 102400 | 750602415 | 2465 | 2460 | 2465 | 2460 | 173 |
| 539 | 20230613 | 102300 | 750176720 | 2460 | 2460 | 2460 | 2460 | 9920 |
| 540 | 20230613 | 102200 | 725773520 | 2455 | 2455 | 2455 | 2455 | 600 |
| 541 | 20230613 | 102100 | 724300520 | 2455 | 2455 | 2455 | 2455 | 227 |
| 542 | 20230613 | 102000 | 723743235 | 2455 | 2460 | 2460 | 2455 | 3151 |
| 543 | 20230613 | 101900 | 716002530 | 2460 | 2460 | 2460 | 2460 | 158 |
| 544 | 20230613 | 101800 | 715613850 | 2460 | 2460 | 2460 | 2460 | 50 |
| 545 | 20230613 | 101700 | 715490850 | 2460 | 2460 | 2460 | 2460 | 100 |
| 546 | 20230613 | 101600 | 715244850 | 2455 | 2455 | 2455 | 2455 | 5846 |
| 547 | 20230613 | 101500 | 700892920 | 2460 | 2455 | 2460 | 2455 | 224 |
| 548 | 20230613 | 101400 | 700342910 | 2455 | 2455 | 2460 | 2455 | 6760 |
| 549 | 20230613 | 101300 | 683746090 | 2460 | 2460 | 2460 | 2460 | 124 |
| 550 | 20230613 | 101200 | 683441050 | 2460 | 2460 | 2460 | 2455 | 183 |
| 551 | 20230613 | 101100 | 682991100 | 2460 | 2460 | 2460 | 2460 | 114 |
| 552 | 20230613 | 101000 | 682710660 | 2460 | 2460 | 2460 | 2460 | 5 |
| 553 | 20230613 | 100900 | 682698360 | 2460 | 2460 | 2460 | 2450 | 578 |
| 554 | 20230613 | 100800 | 681280930 | 2460 | 2455 | 2460 | 2455 | 3500 |
| 555 | 20230613 | 100700 | 672675010 | 2455 | 2455 | 2455 | 2455 | 234 |
| 556 | 20230613 | 100600 | 672100540 | 2460 | 2455 | 2460 | 2455 | 297 |
| 557 | 20230613 | 100500 | 671370670 | 2455 | 2455 | 2455 | 2455 | 540 |
| 558 | 20230613 | 100400 | 670044970 | 2455 | 2460 | 2460 | 2455 | 110 |
| 559 | 20230613 | 100300 | 669774870 | 2460 | 2460 | 2460 | 2460 | 100 |
| 560 | 20230613 | 100200 | 669528870 | 2460 | 2455 | 2460 | 2455 | 2919 |
| 561 | 20230613 | 100100 | 662348240 | 2460 | 2460 | 2460 | 2460 | 1 |
| 562 | 20230613 | 100000 | 662345780 | 2460 | 2455 | 2460 | 2450 | 1041 |
| 563 | 20230613 | 095900 | 659787570 | 2450 | 2445 | 2450 | 2445 | 6356 |
| 564 | 20230613 | 095800 | 644230370 | 2445 | 2445 | 2450 | 2440 | 2775 |
| 565 | 20230613 | 095700 | 637450170 | 2450 | 2445 | 2450 | 2445 | 2 |
| 566 | 20230613 | 095600 | 637445275 | 2450 | 2450 | 2450 | 2450 | 613 |
| 567 | 20230613 | 095500 | 635943425 | 2450 | 2460 | 2460 | 2450 | 9935 |
| 568 | 20230613 | 095400 | 611571815 | 2460 | 2460 | 2460 | 2460 | 101 |
| 569 | 20230613 | 095300 | 611323355 | 2465 | 2465 | 2465 | 2465 | 44 |
| 570 | 20230613 | 095200 | 611214895 | 2465 | 2460 | 2465 | 2460 | 2928 |
| 571 | 20230613 | 095100 | 604003510 | 2465 | 2455 | 2465 | 2455 | 2843 |
| 572 | 20230613 | 095000 | 597007485 | 2460 | 2450 | 2460 | 2450 | 3 |
| 573 | 20230613 | 094900 | 597000115 | 2450 | 2450 | 2460 | 2450 | 5449 |
| 574 | 20230613 | 094800 | 583650055 | 2450 | 2450 | 2450 | 2450 | 100 |
| 575 | 20230613 | 094700 | 583405055 | 2450 | 2465 | 2465 | 2450 | 3293 |
| 576 | 20230613 | 094600 | 575312780 | 2465 | 2465 | 2465 | 2460 | 2983 |
| 577 | 20230613 | 094500 | 567970085 | 2460 | 2465 | 2465 | 2460 | 5913 |
| 578 | 20230613 | 094400 | 553405325 | 2465 | 2465 | 2465 | 2460 | 7309 |
| 579 | 20230613 | 094300 | 535388645 | 2460 | 2450 | 2460 | 2450 | 5803 |
| 580 | 20230613 | 094200 | 521122515 | 2445 | 2450 | 2455 | 2445 | 18105 |
| 581 | 20230613 | 094100 | 476687995 | 2450 | 2450 | 2450 | 2450 | 192 |
| 582 | 20230613 | 094000 | 476217595 | 2450 | 2450 | 2450 | 2450 | 400 |
| 583 | 20230613 | 093900 | 475237595 | 2445 | 2440 | 2445 | 2440 | 2864 |
| 584 | 20230613 | 093800 | 468239615 | 2440 | 2450 | 2450 | 2440 | 395 |
| 585 | 20230613 | 093700 | 467273045 | 2455 | 2450 | 2455 | 2440 | 3930 |
| 586 | 20230613 | 093600 | 457668965 | 2450 | 2450 | 2450 | 2450 | 18 |
| 587 | 20230613 | 093500 | 457624865 | 2440 | 2455 | 2455 | 2440 | 1644 |
| 588 | 20230613 | 093400 | 453603525 | 2450 | 2455 | 2455 | 2450 | 2009 |
| 589 | 20230613 | 093300 | 448672430 | 2450 | 2455 | 2455 | 2450 | 52 |
| 590 | 20230613 | 093200 | 448544820 | 2455 | 2455 | 2455 | 2455 | 420 |
| 591 | 20230613 | 093100 | 447513720 | 2455 | 2455 | 2455 | 2445 | 306 |
| 592 | 20230613 | 093000 | 446765520 | 2455 | 2445 | 2455 | 2440 | 7333 |
| 593 | 20230613 | 092900 | 428855735 | 2445 | 2455 | 2455 | 2445 | 8654 |
| 594 | 20230613 | 092800 | 407653655 | 2455 | 2455 | 2455 | 2455 | 200 |
| 595 | 20230613 | 092700 | 407162655 | 2455 | 2455 | 2455 | 2455 | 7042 |
| 596 | 20230613 | 092600 | 389874545 | 2460 | 2460 | 2460 | 2460 | 189 |
| 597 | 20230613 | 092500 | 389409605 | 2460 | 2460 | 2465 | 2460 | 2188 |
| 598 | 20230613 | 092400 | 384027100 | 2460 | 2470 | 2470 | 2460 | 5718 |
| 599 | 20230613 | 092300 | 369923230 | 2470 | 2465 | 2475 | 2465 | 16385 |
| 600 | 20230613 | 092200 | 329451430 | 2455 | 2460 | 2465 | 2455 | 3783 |
| 601 | 20230613 | 092100 | 320146295 | 2460 | 2455 | 2460 | 2450 | 5127 |
| 602 | 20230613 | 092000 | 307578235 | 2450 | 2445 | 2455 | 2445 | 7893 |
| 603 | 20230613 | 091900 | 288237870 | 2445 | 2445 | 2445 | 2445 | 600 |
| 604 | 20230613 | 091800 | 286770870 | 2440 | 2445 | 2445 | 2440 | 4265 |
| 605 | 20230613 | 091700 | 276353515 | 2445 | 2445 | 2445 | 2445 | 101 |
| 606 | 20230613 | 091600 | 276106570 | 2450 | 2440 | 2450 | 2440 | 1111 |
| 607 | 20230613 | 091500 | 273385420 | 2440 | 2450 | 2450 | 2440 | 17000 |
| 608 | 20230613 | 091400 | 231805400 | 2450 | 2445 | 2450 | 2440 | 18243 |
| 609 | 20230613 | 091300 | 187251030 | 2455 | 2450 | 2455 | 2440 | 1001 |
| 610 | 20230613 | 091200 | 184805595 | 2455 | 2450 | 2455 | 2445 | 305 |
| 611 | 20230613 | 091100 | 184058815 | 2455 | 2445 | 2455 | 2445 | 6574 |
| 612 | 20230613 | 091000 | 167961365 | 2445 | 2450 | 2450 | 2445 | 2206 |
| 613 | 20230613 | 090900 | 162567195 | 2450 | 2440 | 2450 | 2440 | 6131 |
| 614 | 20230613 | 090800 | 147596495 | 2440 | 2440 | 2450 | 2440 | 4936 |
| 615 | 20230613 | 090700 | 135531005 | 2440 | 2440 | 2445 | 2435 | 7708 |
| 616 | 20230613 | 090600 | 116716380 | 2435 | 2440 | 2440 | 2435 | 3377 |
| 617 | 20230613 | 090500 | 108479250 | 2440 | 2445 | 2450 | 2440 | 6028 |
| 618 | 20230613 | 090400 | 93770780 | 2440 | 2440 | 2445 | 2430 | 9532 |
| 619 | 20230613 | 090300 | 70519730 | 2430 | 2430 | 2440 | 2430 | 11638 |
| 620 | 20230613 | 090200 | 42196830 | 2430 | 2440 | 2440 | 2430 | 6404 |
| 621 | 20230613 | 090100 | 26606945 | 2440 | 2435 | 2440 | 2435 | 71 |
| 622 | 20230613 | 090000 | 26433710 | 2435 | 2430 | 2435 | 2430 | 10878 |