31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 192900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 4849 |
| 3 | 20230607 | 192800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 4 | 20230607 | 192700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 5 | 20230607 | 192600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 6 | 20230607 | 192500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 7 | 20230607 | 192400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 8 | 20230607 | 192300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 9 | 20230607 | 192200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 10 | 20230607 | 192100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 11 | 20230607 | 192000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 12 | 20230607 | 191900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 13 | 20230607 | 191800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 14 | 20230607 | 191700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 15 | 20230607 | 191600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 16 | 20230607 | 191500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 17 | 20230607 | 191400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 18 | 20230607 | 191300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 19 | 20230607 | 191200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 20 | 20230607 | 191100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 21 | 20230607 | 191000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 22 | 20230607 | 190900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 23 | 20230607 | 190800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 24 | 20230607 | 190700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 25 | 20230607 | 190600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 26 | 20230607 | 190500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 27 | 20230607 | 190400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 28 | 20230607 | 190300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 29 | 20230607 | 190200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 30 | 20230607 | 190100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 31 | 20230607 | 190000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 32 | 20230607 | 185900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 4849 |
| 33 | 20230607 | 185800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 34 | 20230607 | 185700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 35 | 20230607 | 185600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 36 | 20230607 | 185500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 37 | 20230607 | 185400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 38 | 20230607 | 185300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 39 | 20230607 | 185200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 40 | 20230607 | 185100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 41 | 20230607 | 185000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 42 | 20230607 | 184900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 43 | 20230607 | 184800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 44 | 20230607 | 184700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 45 | 20230607 | 184600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 46 | 20230607 | 184500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 47 | 20230607 | 184400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 48 | 20230607 | 184300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 49 | 20230607 | 184200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 50 | 20230607 | 184100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 51 | 20230607 | 184000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 52 | 20230607 | 183900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 53 | 20230607 | 183800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 54 | 20230607 | 183700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 55 | 20230607 | 183600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 56 | 20230607 | 183500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 57 | 20230607 | 183400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 58 | 20230607 | 183300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 59 | 20230607 | 183200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 60 | 20230607 | 183100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 61 | 20230607 | 183000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 62 | 20230607 | 182900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 4849 |
| 63 | 20230607 | 182800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 64 | 20230607 | 182700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 65 | 20230607 | 182600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 66 | 20230607 | 182500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 67 | 20230607 | 182400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 68 | 20230607 | 182300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 69 | 20230607 | 182200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 70 | 20230607 | 182100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 71 | 20230607 | 182000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 72 | 20230607 | 181900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 73 | 20230607 | 181800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 74 | 20230607 | 181700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 75 | 20230607 | 181600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 76 | 20230607 | 181500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 77 | 20230607 | 181400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 78 | 20230607 | 181300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 79 | 20230607 | 181200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 80 | 20230607 | 181100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 81 | 20230607 | 181000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 82 | 20230607 | 180900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 83 | 20230607 | 180800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 84 | 20230607 | 180700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 85 | 20230607 | 180600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 86 | 20230607 | 180500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 87 | 20230607 | 180400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 88 | 20230607 | 180300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 89 | 20230607 | 180200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 90 | 20230607 | 180100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 91 | 20230607 | 180000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 92 | 20230607 | 175900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 4849 |
| 93 | 20230607 | 175800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 94 | 20230607 | 175700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 95 | 20230607 | 175600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 96 | 20230607 | 175500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 97 | 20230607 | 175400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 98 | 20230607 | 175300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 99 | 20230607 | 175200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 100 | 20230607 | 175100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 101 | 20230607 | 175000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 102 | 20230607 | 174900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 103 | 20230607 | 174800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 104 | 20230607 | 174700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 105 | 20230607 | 174600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 106 | 20230607 | 174500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 107 | 20230607 | 174400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 108 | 20230607 | 174300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 109 | 20230607 | 174200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 110 | 20230607 | 174100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 111 | 20230607 | 174000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 112 | 20230607 | 173900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 113 | 20230607 | 173800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 114 | 20230607 | 173700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 115 | 20230607 | 173600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 116 | 20230607 | 173500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 117 | 20230607 | 173400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 118 | 20230607 | 173300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 119 | 20230607 | 173200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 120 | 20230607 | 173100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 121 | 20230607 | 173000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 122 | 20230607 | 172900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 4849 |
| 123 | 20230607 | 172800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 124 | 20230607 | 172700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 125 | 20230607 | 172600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 126 | 20230607 | 172500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 127 | 20230607 | 172400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 128 | 20230607 | 172300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 129 | 20230607 | 172200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 130 | 20230607 | 172100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 131 | 20230607 | 172000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 132 | 20230607 | 171900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 133 | 20230607 | 171800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 134 | 20230607 | 171700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 135 | 20230607 | 171600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 136 | 20230607 | 171500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 137 | 20230607 | 171400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 138 | 20230607 | 171300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 139 | 20230607 | 171200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 140 | 20230607 | 171100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 141 | 20230607 | 171000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 142 | 20230607 | 170900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 143 | 20230607 | 170800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 144 | 20230607 | 170700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 145 | 20230607 | 170600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 146 | 20230607 | 170500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 147 | 20230607 | 170400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 148 | 20230607 | 170300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 149 | 20230607 | 170200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 150 | 20230607 | 170100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 151 | 20230607 | 170000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 152 | 20230607 | 165900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 4849 |
| 153 | 20230607 | 165800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 154 | 20230607 | 165700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 155 | 20230607 | 165600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 156 | 20230607 | 165500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 157 | 20230607 | 165400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 158 | 20230607 | 165300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 159 | 20230607 | 165200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 160 | 20230607 | 165100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 161 | 20230607 | 165000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 162 | 20230607 | 164900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 163 | 20230607 | 164800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 164 | 20230607 | 164700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 165 | 20230607 | 164600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 166 | 20230607 | 164500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 167 | 20230607 | 164400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 168 | 20230607 | 164300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 169 | 20230607 | 164200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 170 | 20230607 | 164100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 171 | 20230607 | 164000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 172 | 20230607 | 163900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 173 | 20230607 | 163800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 174 | 20230607 | 163700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 175 | 20230607 | 163600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 176 | 20230607 | 163500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 177 | 20230607 | 163400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 178 | 20230607 | 163300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 179 | 20230607 | 163200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 180 | 20230607 | 163100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 181 | 20230607 | 163000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 182 | 20230607 | 162900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 4849 |
| 183 | 20230607 | 162800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 184 | 20230607 | 162700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 185 | 20230607 | 162600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 186 | 20230607 | 162500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 187 | 20230607 | 162400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 188 | 20230607 | 162300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 189 | 20230607 | 162200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 190 | 20230607 | 162100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 191 | 20230607 | 162000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 192 | 20230607 | 161900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 193 | 20230607 | 161800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 194 | 20230607 | 161700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 195 | 20230607 | 161600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 196 | 20230607 | 161500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 197 | 20230607 | 161400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 198 | 20230607 | 161300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 199 | 20230607 | 161200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 200 | 20230607 | 161100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 201 | 20230607 | 161000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 202 | 20230607 | 160900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 203 | 20230607 | 160800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 204 | 20230607 | 160700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 205 | 20230607 | 160600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 206 | 20230607 | 160500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 207 | 20230607 | 160400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 208 | 20230607 | 160300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 209 | 20230607 | 160200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 210 | 20230607 | 160100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 211 | 20230607 | 160000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 212 | 20230607 | 155900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 4849 |
| 213 | 20230607 | 155800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 214 | 20230607 | 155700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 215 | 20230607 | 155600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 216 | 20230607 | 155500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 217 | 20230607 | 155400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 218 | 20230607 | 155300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 219 | 20230607 | 155200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 220 | 20230607 | 155100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 221 | 20230607 | 155000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 222 | 20230607 | 154900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 223 | 20230607 | 154800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 224 | 20230607 | 154700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 225 | 20230607 | 154600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 226 | 20230607 | 154500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 227 | 20230607 | 154400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 228 | 20230607 | 154300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 229 | 20230607 | 154200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 230 | 20230607 | 154100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 231 | 20230607 | 154000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 232 | 20230607 | 153900 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 233 | 20230607 | 153800 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 234 | 20230607 | 153700 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 235 | 20230607 | 153600 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 236 | 20230607 | 153500 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 237 | 20230607 | 153400 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 238 | 20230607 | 153300 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 239 | 20230607 | 153200 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 240 | 20230607 | 153100 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 0 |
| 241 | 20230607 | 153000 | 1182714945 | 3280 | 3280 | 3280 | 3280 | 4849 |
| 242 | 20230607 | 152900 | 1166810225 | 3280 | 3280 | 3280 | 3280 | 0 |
| 243 | 20230607 | 152800 | 1166810225 | 3280 | 3280 | 3280 | 3280 | 0 |
| 244 | 20230607 | 152700 | 1166810225 | 3280 | 3280 | 3280 | 3280 | 0 |
| 245 | 20230607 | 152600 | 1166810225 | 3280 | 3280 | 3280 | 3280 | 0 |
| 246 | 20230607 | 152500 | 1166810225 | 3280 | 3280 | 3280 | 3280 | 0 |
| 247 | 20230607 | 152400 | 1166810225 | 3280 | 3280 | 3280 | 3280 | 0 |
| 248 | 20230607 | 152300 | 1166810225 | 3280 | 3280 | 3280 | 3280 | 0 |
| 249 | 20230607 | 152200 | 1166810225 | 3280 | 3280 | 3280 | 3280 | 0 |
| 250 | 20230607 | 152100 | 1166810225 | 3280 | 3280 | 3280 | 3280 | 0 |
| 251 | 20230607 | 152000 | 1166810225 | 3280 | 3280 | 3280 | 3280 | 0 |
| 252 | 20230607 | 151900 | 1166810225 | 3280 | 3280 | 3280 | 3280 | 518 |
| 253 | 20230607 | 151800 | 1165111185 | 3280 | 3280 | 3280 | 3275 | 2073 |
| 254 | 20230607 | 151700 | 1158313625 | 3280 | 3280 | 3280 | 3275 | 106 |
| 255 | 20230607 | 151600 | 1157965970 | 3275 | 3275 | 3275 | 3275 | 980 |
| 256 | 20230607 | 151500 | 1154756470 | 3275 | 3275 | 3275 | 3275 | 1 |
| 257 | 20230607 | 151400 | 1154753195 | 3270 | 3275 | 3275 | 3270 | 424 |
| 258 | 20230607 | 151300 | 1153366555 | 3270 | 3265 | 3270 | 3265 | 743 |
| 259 | 20230607 | 151200 | 1150936950 | 3270 | 3270 | 3270 | 3270 | 14 |
| 260 | 20230607 | 151100 | 1150891170 | 3270 | 3270 | 3270 | 3265 | 1538 |
| 261 | 20230607 | 151000 | 1145867090 | 3270 | 3270 | 3270 | 3270 | 10 |
| 262 | 20230607 | 150900 | 1145834390 | 3265 | 3270 | 3270 | 3265 | 463 |
| 263 | 20230607 | 150800 | 1144320385 | 3270 | 3270 | 3270 | 3270 | 102 |
| 264 | 20230607 | 150700 | 1143986845 | 3270 | 3270 | 3270 | 3270 | 2 |
| 265 | 20230607 | 150600 | 1143980305 | 3270 | 3270 | 3270 | 3270 | 10 |
| 266 | 20230607 | 150500 | 1143947605 | 3270 | 3270 | 3270 | 3270 | 249 |
| 267 | 20230607 | 150400 | 1143133375 | 3270 | 3270 | 3270 | 3270 | 254 |
| 268 | 20230607 | 150300 | 1142302795 | 3275 | 3265 | 3275 | 3265 | 1006 |
| 269 | 20230607 | 150200 | 1139015755 | 3265 | 3275 | 3275 | 3265 | 2349 |
| 270 | 20230607 | 150100 | 1131344840 | 3275 | 3275 | 3275 | 3275 | 106 |
| 271 | 20230607 | 150000 | 1130997690 | 3275 | 3275 | 3275 | 3270 | 1290 |
| 272 | 20230607 | 145900 | 1126778210 | 3275 | 3275 | 3275 | 3275 | 1 |
| 273 | 20230607 | 145800 | 1126774935 | 3275 | 3275 | 3275 | 3275 | 0 |
| 274 | 20230607 | 145700 | 1126774935 | 3275 | 3270 | 3275 | 3270 | 879 |
| 275 | 20230607 | 145600 | 1123900600 | 3270 | 3270 | 3270 | 3270 | 714 |
| 276 | 20230607 | 145500 | 1121565820 | 3275 | 3280 | 3280 | 3275 | 484 |
| 277 | 20230607 | 145400 | 1119980495 | 3280 | 3275 | 3280 | 3275 | 537 |
| 278 | 20230607 | 145300 | 1118221635 | 3275 | 3275 | 3275 | 3275 | 0 |
| 279 | 20230607 | 145200 | 1118221635 | 3275 | 3275 | 3275 | 3275 | 472 |
| 280 | 20230607 | 145100 | 1116675835 | 3275 | 3270 | 3275 | 3270 | 169 |
| 281 | 20230607 | 145000 | 1116123035 | 3265 | 3270 | 3270 | 3265 | 367 |
| 282 | 20230607 | 144900 | 1114922955 | 3270 | 3275 | 3275 | 3270 | 80 |
| 283 | 20230607 | 144800 | 1114661105 | 3270 | 3270 | 3270 | 3270 | 204 |
| 284 | 20230607 | 144700 | 1113994025 | 3270 | 3270 | 3270 | 3270 | 0 |
| 285 | 20230607 | 144600 | 1113994025 | 3270 | 3270 | 3270 | 3270 | 2 |
| 286 | 20230607 | 144500 | 1113987485 | 3270 | 3270 | 3270 | 3270 | 146 |
| 287 | 20230607 | 144400 | 1113510065 | 3270 | 3270 | 3270 | 3270 | 248 |
| 288 | 20230607 | 144300 | 1112699105 | 3275 | 3270 | 3275 | 3270 | 760 |
| 289 | 20230607 | 144200 | 1110212605 | 3270 | 3270 | 3270 | 3270 | 181 |
| 290 | 20230607 | 144100 | 1109620735 | 3270 | 3270 | 3270 | 3270 | 0 |
| 291 | 20230607 | 144000 | 1109620735 | 3270 | 3270 | 3270 | 3270 | 0 |
| 292 | 20230607 | 143900 | 1109620735 | 3270 | 3270 | 3270 | 3270 | 19 |
| 293 | 20230607 | 143800 | 1109558605 | 3265 | 3265 | 3265 | 3265 | 25 |
| 294 | 20230607 | 143700 | 1109476980 | 3270 | 3270 | 3270 | 3265 | 501 |
| 295 | 20230607 | 143600 | 1107839710 | 3270 | 3270 | 3270 | 3270 | 1 |
| 296 | 20230607 | 143500 | 1107836440 | 3265 | 3265 | 3265 | 3265 | 0 |
| 297 | 20230607 | 143400 | 1107836440 | 3265 | 3265 | 3265 | 3260 | 3335 |
| 298 | 20230607 | 143300 | 1096947915 | 3270 | 3270 | 3270 | 3270 | 624 |
| 299 | 20230607 | 143200 | 1094907435 | 3265 | 3270 | 3270 | 3265 | 1651 |
| 300 | 20230607 | 143100 | 1089511535 | 3270 | 3270 | 3270 | 3270 | 90 |
| 301 | 20230607 | 143000 | 1089217235 | 3270 | 3270 | 3270 | 3270 | 4 |
| 302 | 20230607 | 142900 | 1089204155 | 3265 | 3260 | 3265 | 3260 | 384 |
| 303 | 20230607 | 142800 | 1087951815 | 3265 | 3270 | 3270 | 3260 | 21 |
| 304 | 20230607 | 142700 | 1087883300 | 3270 | 3270 | 3270 | 3265 | 13 |
| 305 | 20230607 | 142600 | 1087840800 | 3270 | 3270 | 3270 | 3245 | 3048 |
| 306 | 20230607 | 142500 | 1077916275 | 3270 | 3270 | 3270 | 3260 | 668 |
| 307 | 20230607 | 142400 | 1075732635 | 3270 | 3270 | 3270 | 3270 | 10 |
| 308 | 20230607 | 142300 | 1075699935 | 3270 | 3270 | 3270 | 3270 | 202 |
| 309 | 20230607 | 142200 | 1075039395 | 3260 | 3260 | 3260 | 3235 | 14560 |
| 310 | 20230607 | 142100 | 1027770115 | 3275 | 3280 | 3280 | 3250 | 20200 |
| 311 | 20230607 | 142000 | 961853850 | 3285 | 3285 | 3285 | 3280 | 1531 |
| 312 | 20230607 | 141900 | 956824520 | 3285 | 3285 | 3285 | 3285 | 143 |
| 313 | 20230607 | 141800 | 956354765 | 3290 | 3290 | 3290 | 3290 | 300 |
| 314 | 20230607 | 141700 | 955367765 | 3290 | 3290 | 3290 | 3290 | 0 |
| 315 | 20230607 | 141600 | 955367765 | 3290 | 3290 | 3290 | 3290 | 0 |
| 316 | 20230607 | 141500 | 955367765 | 3290 | 3290 | 3290 | 3290 | 1 |
| 317 | 20230607 | 141400 | 955364475 | 3285 | 3290 | 3290 | 3285 | 60 |
| 318 | 20230607 | 141300 | 955167325 | 3290 | 3290 | 3290 | 3285 | 63 |
| 319 | 20230607 | 141200 | 954960205 | 3290 | 3290 | 3290 | 3290 | 1369 |
| 320 | 20230607 | 141100 | 950456195 | 3290 | 3290 | 3290 | 3290 | 4 |
| 321 | 20230607 | 141000 | 950443035 | 3290 | 3290 | 3290 | 3280 | 62 |
| 322 | 20230607 | 140900 | 950239555 | 3290 | 3290 | 3290 | 3290 | 16 |
| 323 | 20230607 | 140800 | 950186915 | 3290 | 3285 | 3290 | 3280 | 15 |
| 324 | 20230607 | 140700 | 950137625 | 3285 | 3285 | 3285 | 3285 | 20 |
| 325 | 20230607 | 140600 | 950071925 | 3285 | 3285 | 3285 | 3280 | 842 |
| 326 | 20230607 | 140500 | 947308380 | 3280 | 3280 | 3280 | 3280 | 0 |
| 327 | 20230607 | 140400 | 947308380 | 3280 | 3280 | 3280 | 3280 | 487 |
| 328 | 20230607 | 140300 | 945711020 | 3280 | 3285 | 3285 | 3280 | 625 |
| 329 | 20230607 | 140200 | 943660845 | 3280 | 3280 | 3280 | 3280 | 1 |
| 330 | 20230607 | 140100 | 943657565 | 3280 | 3270 | 3280 | 3270 | 2157 |
| 331 | 20230607 | 140000 | 936592890 | 3275 | 3275 | 3275 | 3270 | 3142 |
| 332 | 20230607 | 135900 | 926311515 | 3275 | 3275 | 3275 | 3275 | 574 |
| 333 | 20230607 | 135800 | 924431665 | 3275 | 3270 | 3275 | 3270 | 1454 |
| 334 | 20230607 | 135700 | 919670165 | 3275 | 3275 | 3275 | 3275 | 1082 |
| 335 | 20230607 | 135600 | 916126615 | 3270 | 3270 | 3270 | 3270 | 0 |
| 336 | 20230607 | 135500 | 916126615 | 3270 | 3285 | 3285 | 3270 | 6085 |
| 337 | 20230607 | 135400 | 896193215 | 3290 | 3285 | 3290 | 3285 | 32 |
| 338 | 20230607 | 135300 | 896087945 | 3290 | 3290 | 3290 | 3290 | 30 |
| 339 | 20230607 | 135200 | 895989245 | 3290 | 3280 | 3290 | 3280 | 420 |
| 340 | 20230607 | 135100 | 894610445 | 3285 | 3295 | 3295 | 3285 | 367 |
| 341 | 20230607 | 135000 | 893404750 | 3300 | 3300 | 3300 | 3300 | 0 |
| 342 | 20230607 | 134900 | 893404750 | 3300 | 3285 | 3300 | 3285 | 1447 |
| 343 | 20230607 | 134800 | 888646855 | 3285 | 3290 | 3290 | 3285 | 860 |
| 344 | 20230607 | 134700 | 885821255 | 3290 | 3290 | 3290 | 3290 | 360 |
| 345 | 20230607 | 134600 | 884636855 | 3285 | 3290 | 3290 | 3285 | 2685 |
| 346 | 20230607 | 134500 | 875808210 | 3290 | 3290 | 3290 | 3290 | 12 |
| 347 | 20230607 | 134400 | 875768730 | 3290 | 3290 | 3290 | 3290 | 2060 |
| 348 | 20230607 | 134300 | 868991330 | 3290 | 3290 | 3290 | 3290 | 940 |
| 349 | 20230607 | 134200 | 865898730 | 3290 | 3295 | 3295 | 3290 | 300 |
| 350 | 20230607 | 134100 | 864911545 | 3300 | 3300 | 3300 | 3300 | 0 |
| 351 | 20230607 | 134000 | 864911545 | 3300 | 3300 | 3300 | 3300 | 1 |
| 352 | 20230607 | 133900 | 864908245 | 3290 | 3295 | 3300 | 3290 | 708 |
| 353 | 20230607 | 133800 | 862575240 | 3305 | 3305 | 3305 | 3305 | 14 |
| 354 | 20230607 | 133700 | 862528970 | 3295 | 3295 | 3305 | 3295 | 2018 |
| 355 | 20230607 | 133600 | 855879650 | 3295 | 3300 | 3300 | 3295 | 3158 |
| 356 | 20230607 | 133500 | 845469640 | 3300 | 3300 | 3300 | 3300 | 8 |
| 357 | 20230607 | 133400 | 845443240 | 3300 | 3300 | 3300 | 3300 | 338 |
| 358 | 20230607 | 133300 | 844327840 | 3300 | 3305 | 3305 | 3300 | 194 |
| 359 | 20230607 | 133200 | 843686725 | 3305 | 3305 | 3305 | 3305 | 300 |
| 360 | 20230607 | 133100 | 842695225 | 3305 | 3300 | 3305 | 3300 | 91 |
| 361 | 20230607 | 133000 | 842394475 | 3300 | 3300 | 3300 | 3300 | 50 |
| 362 | 20230607 | 132900 | 842229475 | 3305 | 3305 | 3305 | 3305 | 500 |
| 363 | 20230607 | 132800 | 840576975 | 3305 | 3305 | 3305 | 3305 | 0 |
| 364 | 20230607 | 132700 | 840576975 | 3305 | 3305 | 3305 | 3305 | 27 |
| 365 | 20230607 | 132600 | 840487740 | 3305 | 3305 | 3305 | 3305 | 0 |
| 366 | 20230607 | 132500 | 840487740 | 3305 | 3300 | 3305 | 3300 | 252 |
| 367 | 20230607 | 132400 | 839655885 | 3305 | 3305 | 3305 | 3305 | 0 |
| 368 | 20230607 | 132300 | 839655885 | 3305 | 3300 | 3305 | 3300 | 1033 |
| 369 | 20230607 | 132200 | 836246885 | 3295 | 3295 | 3295 | 3295 | 600 |
| 370 | 20230607 | 132100 | 834269885 | 3300 | 3300 | 3300 | 3300 | 0 |
| 371 | 20230607 | 132000 | 834269885 | 3300 | 3300 | 3300 | 3300 | 1297 |
| 372 | 20230607 | 131900 | 829989785 | 3300 | 3300 | 3300 | 3295 | 74 |
| 373 | 20230607 | 131800 | 829745835 | 3305 | 3305 | 3305 | 3305 | 0 |
| 374 | 20230607 | 131700 | 829745835 | 3305 | 3305 | 3305 | 3305 | 10 |
| 375 | 20230607 | 131600 | 829712785 | 3300 | 3300 | 3300 | 3300 | 100 |
| 376 | 20230607 | 131500 | 829382785 | 3305 | 3305 | 3305 | 3305 | 1 |
| 377 | 20230607 | 131400 | 829379480 | 3310 | 3310 | 3310 | 3310 | 0 |
| 378 | 20230607 | 131300 | 829379480 | 3310 | 3310 | 3310 | 3310 | 23 |
| 379 | 20230607 | 131200 | 829303350 | 3310 | 3310 | 3310 | 3310 | 0 |
| 380 | 20230607 | 131100 | 829303350 | 3310 | 3300 | 3310 | 3300 | 1151 |
| 381 | 20230607 | 131000 | 825497950 | 3300 | 3305 | 3305 | 3300 | 481 |
| 382 | 20230607 | 130900 | 823910560 | 3295 | 3295 | 3295 | 3295 | 0 |
| 383 | 20230607 | 130800 | 823910560 | 3295 | 3295 | 3310 | 3295 | 73 |
| 384 | 20230607 | 130700 | 823669995 | 3310 | 3310 | 3310 | 3310 | 401 |
| 385 | 20230607 | 130600 | 822342685 | 3310 | 3310 | 3310 | 3310 | 1 |
| 386 | 20230607 | 130500 | 822339375 | 3295 | 3295 | 3295 | 3295 | 0 |
| 387 | 20230607 | 130400 | 822339375 | 3295 | 3300 | 3300 | 3295 | 400 |
| 388 | 20230607 | 130300 | 821019875 | 3295 | 3295 | 3295 | 3295 | 50 |
| 389 | 20230607 | 130200 | 820855125 | 3295 | 3310 | 3310 | 3295 | 600 |
| 390 | 20230607 | 130100 | 818878110 | 3295 | 3300 | 3310 | 3295 | 162 |
| 391 | 20230607 | 130000 | 818343615 | 3300 | 3305 | 3305 | 3300 | 141 |
| 392 | 20230607 | 125900 | 817878110 | 3315 | 3315 | 3315 | 3315 | 0 |
| 393 | 20230607 | 125800 | 817878110 | 3315 | 3315 | 3315 | 3315 | 0 |
| 394 | 20230607 | 125700 | 817878110 | 3315 | 3315 | 3315 | 3315 | 0 |
| 395 | 20230607 | 125600 | 817878110 | 3315 | 3315 | 3315 | 3315 | 2 |
| 396 | 20230607 | 125500 | 817871480 | 3315 | 3315 | 3315 | 3315 | 0 |
| 397 | 20230607 | 125400 | 817871480 | 3315 | 3315 | 3315 | 3315 | 0 |
| 398 | 20230607 | 125300 | 817871480 | 3315 | 3315 | 3315 | 3315 | 0 |
| 399 | 20230607 | 125200 | 817871480 | 3315 | 3315 | 3315 | 3315 | 10 |
| 400 | 20230607 | 125100 | 817838330 | 3315 | 3315 | 3315 | 3315 | 100 |
| 401 | 20230607 | 125000 | 817506830 | 3315 | 3315 | 3315 | 3315 | 1 |
| 402 | 20230607 | 124900 | 817503515 | 3315 | 3315 | 3315 | 3315 | 90 |
| 403 | 20230607 | 124800 | 817205165 | 3315 | 3300 | 3315 | 3300 | 105 |
| 404 | 20230607 | 124700 | 816857735 | 3300 | 3300 | 3300 | 3300 | 0 |
| 405 | 20230607 | 124600 | 816857735 | 3300 | 3300 | 3300 | 3300 | 1167 |
| 406 | 20230607 | 124500 | 813006635 | 3300 | 3300 | 3300 | 3300 | 101 |
| 407 | 20230607 | 124400 | 812673335 | 3300 | 3300 | 3300 | 3300 | 0 |
| 408 | 20230607 | 124300 | 812673335 | 3300 | 3295 | 3300 | 3295 | 110 |
| 409 | 20230607 | 124200 | 812310385 | 3300 | 3300 | 3300 | 3300 | 10 |
| 410 | 20230607 | 124100 | 812277385 | 3300 | 3300 | 3300 | 3300 | 39 |
| 411 | 20230607 | 124000 | 812148685 | 3300 | 3300 | 3300 | 3300 | 102 |
| 412 | 20230607 | 123900 | 811812085 | 3300 | 3300 | 3300 | 3300 | 0 |
| 413 | 20230607 | 123800 | 811812085 | 3300 | 3300 | 3300 | 3300 | 31 |
| 414 | 20230607 | 123700 | 811709785 | 3295 | 3295 | 3295 | 3295 | 100 |
| 415 | 20230607 | 123600 | 811380285 | 3300 | 3295 | 3300 | 3295 | 2164 |
| 416 | 20230607 | 123500 | 804239385 | 3295 | 3295 | 3295 | 3295 | 0 |
| 417 | 20230607 | 123400 | 804239385 | 3295 | 3295 | 3295 | 3295 | 30 |
| 418 | 20230607 | 123300 | 804140535 | 3295 | 3300 | 3300 | 3295 | 1624 |
| 419 | 20230607 | 123200 | 798789265 | 3300 | 3300 | 3300 | 3300 | 462 |
| 420 | 20230607 | 123100 | 797264665 | 3300 | 3300 | 3300 | 3300 | 1839 |
| 421 | 20230607 | 123000 | 791195965 | 3300 | 3300 | 3300 | 3300 | 100 |
| 422 | 20230607 | 122900 | 790865965 | 3300 | 3300 | 3300 | 3300 | 620 |
| 423 | 20230607 | 122800 | 788819965 | 3300 | 3300 | 3300 | 3300 | 17 |
| 424 | 20230607 | 122700 | 788763865 | 3300 | 3300 | 3300 | 3300 | 161 |
| 425 | 20230607 | 122600 | 788232565 | 3300 | 3305 | 3305 | 3300 | 1333 |
| 426 | 20230607 | 122500 | 783831775 | 3305 | 3305 | 3305 | 3305 | 50 |
| 427 | 20230607 | 122400 | 783666525 | 3305 | 3305 | 3305 | 3305 | 0 |
| 428 | 20230607 | 122300 | 783666525 | 3305 | 3305 | 3305 | 3305 | 0 |
| 429 | 20230607 | 122200 | 783666525 | 3305 | 3305 | 3305 | 3305 | 1000 |
| 430 | 20230607 | 122100 | 780361525 | 3310 | 3310 | 3310 | 3310 | 1 |
| 431 | 20230607 | 122000 | 780358215 | 3305 | 3305 | 3305 | 3305 | 0 |
| 432 | 20230607 | 121900 | 780358215 | 3305 | 3310 | 3310 | 3305 | 1745 |
| 433 | 20230607 | 121800 | 774582395 | 3310 | 3310 | 3310 | 3305 | 120 |
| 434 | 20230607 | 121700 | 774185245 | 3310 | 3310 | 3310 | 3310 | 1010 |
| 435 | 20230607 | 121600 | 770842145 | 3310 | 3310 | 3310 | 3310 | 1005 |
| 436 | 20230607 | 121500 | 767515595 | 3305 | 3305 | 3305 | 3305 | 0 |
| 437 | 20230607 | 121400 | 767515595 | 3305 | 3305 | 3305 | 3305 | 0 |
| 438 | 20230607 | 121300 | 767515595 | 3305 | 3305 | 3305 | 3305 | 0 |
| 439 | 20230607 | 121200 | 767515595 | 3305 | 3305 | 3305 | 3305 | 0 |
| 440 | 20230607 | 121100 | 767515595 | 3305 | 3305 | 3305 | 3305 | 0 |
| 441 | 20230607 | 121000 | 767515595 | 3305 | 3305 | 3305 | 3305 | 2200 |
| 442 | 20230607 | 120900 | 760244595 | 3310 | 3310 | 3310 | 3310 | 0 |
| 443 | 20230607 | 120800 | 760244595 | 3310 | 3310 | 3310 | 3310 | 0 |
| 444 | 20230607 | 120700 | 760244595 | 3310 | 3310 | 3310 | 3310 | 12 |
| 445 | 20230607 | 120600 | 760204875 | 3300 | 3300 | 3300 | 3300 | 91 |
| 446 | 20230607 | 120500 | 759904575 | 3300 | 3300 | 3300 | 3300 | 0 |
| 447 | 20230607 | 120400 | 759904575 | 3300 | 3300 | 3300 | 3300 | 0 |
| 448 | 20230607 | 120300 | 759904575 | 3300 | 3305 | 3305 | 3300 | 4000 |
| 449 | 20230607 | 120200 | 746685030 | 3305 | 3305 | 3305 | 3305 | 2137 |
| 450 | 20230607 | 120100 | 739622245 | 3310 | 3310 | 3310 | 3310 | 0 |
| 451 | 20230607 | 120000 | 739622245 | 3310 | 3310 | 3310 | 3310 | 1 |
| 452 | 20230607 | 115900 | 739618935 | 3310 | 3310 | 3310 | 3310 | 135 |
| 453 | 20230607 | 115800 | 739172085 | 3310 | 3305 | 3310 | 3305 | 101 |
| 454 | 20230607 | 115700 | 738838275 | 3310 | 3310 | 3310 | 3310 | 0 |
| 455 | 20230607 | 115600 | 738838275 | 3310 | 3310 | 3310 | 3310 | 10 |
| 456 | 20230607 | 115500 | 738805175 | 3310 | 3310 | 3310 | 3310 | 101 |
| 457 | 20230607 | 115400 | 738470865 | 3310 | 3310 | 3310 | 3310 | 33 |
| 458 | 20230607 | 115300 | 738361635 | 3300 | 3300 | 3300 | 3300 | 2409 |
| 459 | 20230607 | 115200 | 730411935 | 3300 | 3300 | 3300 | 3300 | 169 |
| 460 | 20230607 | 115100 | 729854235 | 3300 | 3300 | 3300 | 3300 | 50 |
| 461 | 20230607 | 115000 | 729689235 | 3305 | 3305 | 3305 | 3305 | 1 |
| 462 | 20230607 | 114900 | 729685930 | 3305 | 3305 | 3310 | 3305 | 3115 |
| 463 | 20230607 | 114800 | 719390675 | 3305 | 3305 | 3305 | 3305 | 46 |
| 464 | 20230607 | 114700 | 719238645 | 3305 | 3305 | 3305 | 3305 | 328 |
| 465 | 20230607 | 114600 | 718154605 | 3305 | 3305 | 3305 | 3305 | 672 |
| 466 | 20230607 | 114500 | 715933645 | 3315 | 3315 | 3315 | 3315 | 0 |
| 467 | 20230607 | 114400 | 715933645 | 3315 | 3315 | 3315 | 3315 | 0 |
| 468 | 20230607 | 114300 | 715933645 | 3315 | 3315 | 3315 | 3315 | 100 |
| 469 | 20230607 | 114200 | 715602145 | 3315 | 3315 | 3315 | 3315 | 8 |
| 470 | 20230607 | 114100 | 715575625 | 3320 | 3320 | 3320 | 3320 | 0 |
| 471 | 20230607 | 114000 | 715575625 | 3320 | 3320 | 3320 | 3320 | 0 |
| 472 | 20230607 | 113900 | 715575625 | 3320 | 3320 | 3320 | 3320 | 301 |
| 473 | 20230607 | 113800 | 714576305 | 3305 | 3305 | 3305 | 3305 | 0 |
| 474 | 20230607 | 113700 | 714576305 | 3305 | 3305 | 3305 | 3305 | 0 |
| 475 | 20230607 | 113600 | 714576305 | 3305 | 3320 | 3320 | 3305 | 362 |
| 476 | 20230607 | 113500 | 713379130 | 3320 | 3320 | 3320 | 3320 | 13 |
| 477 | 20230607 | 113400 | 713335970 | 3320 | 3320 | 3320 | 3320 | 0 |
| 478 | 20230607 | 113300 | 713335970 | 3320 | 3320 | 3320 | 3320 | 7 |
| 479 | 20230607 | 113200 | 713312730 | 3320 | 3320 | 3320 | 3320 | 16 |
| 480 | 20230607 | 113100 | 713259610 | 3310 | 3310 | 3310 | 3310 | 928 |
| 481 | 20230607 | 113000 | 710187930 | 3320 | 3305 | 3325 | 3305 | 1157 |
| 482 | 20230607 | 112900 | 706362105 | 3300 | 3300 | 3300 | 3300 | 0 |
| 483 | 20230607 | 112800 | 706362105 | 3300 | 3305 | 3305 | 3300 | 613 |
| 484 | 20230607 | 112700 | 704338930 | 3300 | 3300 | 3300 | 3300 | 0 |
| 485 | 20230607 | 112600 | 704338930 | 3300 | 3300 | 3300 | 3300 | 2006 |
| 486 | 20230607 | 112500 | 697719130 | 3320 | 3315 | 3320 | 3300 | 7558 |
| 487 | 20230607 | 112400 | 672693530 | 3315 | 3315 | 3315 | 3315 | 0 |
| 488 | 20230607 | 112300 | 672693530 | 3315 | 3315 | 3315 | 3315 | 20 |
| 489 | 20230607 | 112200 | 672627230 | 3320 | 3320 | 3320 | 3320 | 162 |
| 490 | 20230607 | 112100 | 672089390 | 3320 | 3320 | 3320 | 3320 | 1050 |
| 491 | 20230607 | 112000 | 668603390 | 3320 | 3320 | 3320 | 3320 | 0 |
| 492 | 20230607 | 111900 | 668603390 | 3320 | 3320 | 3320 | 3320 | 200 |
| 493 | 20230607 | 111800 | 667939390 | 3320 | 3320 | 3320 | 3320 | 0 |
| 494 | 20230607 | 111700 | 667939390 | 3320 | 3320 | 3320 | 3320 | 0 |
| 495 | 20230607 | 111600 | 667939390 | 3320 | 3320 | 3320 | 3320 | 30 |
| 496 | 20230607 | 111500 | 667839790 | 3320 | 3320 | 3320 | 3320 | 3 |
| 497 | 20230607 | 111400 | 667829830 | 3325 | 3325 | 3325 | 3325 | 22 |
| 498 | 20230607 | 111300 | 667756680 | 3325 | 3325 | 3325 | 3325 | 407 |
| 499 | 20230607 | 111200 | 666403405 | 3325 | 3325 | 3325 | 3325 | 5 |
| 500 | 20230607 | 111100 | 666386780 | 3325 | 3320 | 3325 | 3320 | 210 |
| 501 | 20230607 | 111000 | 665689530 | 3320 | 3325 | 3325 | 3320 | 505 |
| 502 | 20230607 | 110900 | 664012905 | 3325 | 3325 | 3325 | 3325 | 111 |
| 503 | 20230607 | 110800 | 663643830 | 3325 | 3325 | 3325 | 3325 | 1010 |
| 504 | 20230607 | 110700 | 660285580 | 3325 | 3325 | 3325 | 3325 | 2 |
| 505 | 20230607 | 110600 | 660278930 | 3320 | 3320 | 3320 | 3320 | 0 |
| 506 | 20230607 | 110500 | 660278930 | 3320 | 3325 | 3325 | 3320 | 1683 |
| 507 | 20230607 | 110400 | 654686740 | 3325 | 3325 | 3325 | 3325 | 286 |
| 508 | 20230607 | 110300 | 653735790 | 3325 | 3325 | 3325 | 3325 | 0 |
| 509 | 20230607 | 110200 | 653735790 | 3325 | 3325 | 3325 | 3325 | 400 |
| 510 | 20230607 | 110100 | 652405790 | 3330 | 3330 | 3330 | 3330 | 2 |
| 511 | 20230607 | 110000 | 652399130 | 3325 | 3325 | 3325 | 3325 | 300 |
| 512 | 20230607 | 105900 | 651401630 | 3325 | 3325 | 3325 | 3325 | 0 |
| 513 | 20230607 | 105800 | 651401630 | 3325 | 3325 | 3325 | 3325 | 0 |
| 514 | 20230607 | 105700 | 651401630 | 3325 | 3325 | 3325 | 3325 | 0 |
| 515 | 20230607 | 105600 | 651401630 | 3325 | 3325 | 3325 | 3325 | 0 |
| 516 | 20230607 | 105500 | 651401630 | 3325 | 3325 | 3325 | 3325 | 0 |
| 517 | 20230607 | 105400 | 651401630 | 3325 | 3325 | 3325 | 3325 | 50 |
| 518 | 20230607 | 105300 | 651235380 | 3325 | 3325 | 3325 | 3325 | 60 |
| 519 | 20230607 | 105200 | 651035880 | 3330 | 3330 | 3330 | 3330 | 151 |
| 520 | 20230607 | 105100 | 650533050 | 3330 | 3330 | 3330 | 3330 | 450 |
| 521 | 20230607 | 105000 | 649034550 | 3335 | 3335 | 3335 | 3330 | 670 |
| 522 | 20230607 | 104900 | 646800350 | 3335 | 3325 | 3335 | 3325 | 580 |
| 523 | 20230607 | 104800 | 644868690 | 3320 | 3325 | 3325 | 3320 | 801 |
| 524 | 20230607 | 104700 | 642207865 | 3320 | 3320 | 3320 | 3320 | 1000 |
| 525 | 20230607 | 104600 | 638887865 | 3320 | 3320 | 3320 | 3320 | 0 |
| 526 | 20230607 | 104500 | 638887865 | 3320 | 3320 | 3320 | 3320 | 0 |
| 527 | 20230607 | 104400 | 638887865 | 3320 | 3320 | 3325 | 3320 | 83 |
| 528 | 20230607 | 104300 | 638612255 | 3315 | 3320 | 3320 | 3315 | 63 |
| 529 | 20230607 | 104200 | 638403100 | 3330 | 3330 | 3330 | 3330 | 3 |
| 530 | 20230607 | 104100 | 638393110 | 3320 | 3320 | 3320 | 3320 | 0 |
| 531 | 20230607 | 104000 | 638393110 | 3320 | 3320 | 3320 | 3320 | 1088 |
| 532 | 20230607 | 103900 | 634780950 | 3320 | 3325 | 3325 | 3320 | 1226 |
| 533 | 20230607 | 103800 | 630710375 | 3325 | 3325 | 3325 | 3325 | 489 |
| 534 | 20230607 | 103700 | 629084450 | 3325 | 3330 | 3330 | 3325 | 1009 |
| 535 | 20230607 | 103600 | 625729515 | 3330 | 3330 | 3330 | 3330 | 100 |
| 536 | 20230607 | 103500 | 625396515 | 3325 | 3325 | 3325 | 3325 | 1 |
| 537 | 20230607 | 103400 | 625393190 | 3330 | 3330 | 3330 | 3330 | 491 |
| 538 | 20230607 | 103300 | 623758160 | 3330 | 3330 | 3330 | 3330 | 333 |
| 539 | 20230607 | 103200 | 622649270 | 3330 | 3335 | 3335 | 3330 | 32 |
| 540 | 20230607 | 103100 | 622542560 | 3330 | 3330 | 3330 | 3330 | 30 |
| 541 | 20230607 | 103000 | 622442660 | 3325 | 3325 | 3325 | 3325 | 0 |
| 542 | 20230607 | 102900 | 622442660 | 3325 | 3325 | 3325 | 3325 | 0 |
| 543 | 20230607 | 102800 | 622442660 | 3325 | 3325 | 3325 | 3325 | 1 |
| 544 | 20230607 | 102700 | 622439335 | 3325 | 3325 | 3325 | 3325 | 0 |
| 545 | 20230607 | 102600 | 622439335 | 3325 | 3325 | 3325 | 3325 | 10 |
| 546 | 20230607 | 102500 | 622406085 | 3325 | 3330 | 3330 | 3325 | 78 |
| 547 | 20230607 | 102400 | 622146730 | 3330 | 3330 | 3330 | 3330 | 1922 |
| 548 | 20230607 | 102300 | 615746470 | 3335 | 3335 | 3335 | 3335 | 59 |
| 549 | 20230607 | 102200 | 615549705 | 3330 | 3335 | 3335 | 3330 | 11 |
| 550 | 20230607 | 102100 | 615513025 | 3330 | 3330 | 3330 | 3330 | 1 |
| 551 | 20230607 | 102000 | 615509695 | 3330 | 3330 | 3330 | 3330 | 4063 |
| 552 | 20230607 | 101900 | 601979905 | 3330 | 3335 | 3335 | 3330 | 379 |
| 553 | 20230607 | 101800 | 600716035 | 3335 | 3335 | 3335 | 3335 | 31 |
| 554 | 20230607 | 101700 | 600612650 | 3330 | 3335 | 3335 | 3330 | 1152 |
| 555 | 20230607 | 101600 | 596775995 | 3335 | 3335 | 3335 | 3335 | 0 |
| 556 | 20230607 | 101500 | 596775995 | 3335 | 3335 | 3335 | 3335 | 2625 |
| 557 | 20230607 | 101400 | 588021620 | 3340 | 3340 | 3340 | 3335 | 281 |
| 558 | 20230607 | 101300 | 587083085 | 3340 | 3340 | 3340 | 3340 | 50 |
| 559 | 20230607 | 101200 | 586916085 | 3335 | 3335 | 3335 | 3335 | 0 |
| 560 | 20230607 | 101100 | 586916085 | 3335 | 3335 | 3335 | 3335 | 114 |
| 561 | 20230607 | 101000 | 586535895 | 3335 | 3335 | 3335 | 3335 | 100 |
| 562 | 20230607 | 100900 | 586202395 | 3340 | 3330 | 3340 | 3330 | 210 |
| 563 | 20230607 | 100800 | 585502365 | 3330 | 3330 | 3330 | 3330 | 0 |
| 564 | 20230607 | 100700 | 585502365 | 3330 | 3330 | 3330 | 3330 | 0 |
| 565 | 20230607 | 100600 | 585502365 | 3330 | 3330 | 3335 | 3330 | 503 |
| 566 | 20230607 | 100500 | 583827370 | 3325 | 3325 | 3325 | 3325 | 400 |
| 567 | 20230607 | 100400 | 582497370 | 3325 | 3330 | 3330 | 3325 | 1482 |
| 568 | 20230607 | 100300 | 577567215 | 3330 | 3330 | 3330 | 3330 | 5 |
| 569 | 20230607 | 100200 | 577550565 | 3330 | 3330 | 3330 | 3330 | 838 |
| 570 | 20230607 | 100100 | 574760025 | 3330 | 3335 | 3335 | 3330 | 1169 |
| 571 | 20230607 | 100000 | 570867225 | 3340 | 3325 | 3340 | 3325 | 370 |
| 572 | 20230607 | 095900 | 569634075 | 3320 | 3320 | 3320 | 3320 | 0 |
| 573 | 20230607 | 095800 | 569634075 | 3320 | 3320 | 3320 | 3320 | 0 |
| 574 | 20230607 | 095700 | 569634075 | 3320 | 3320 | 3320 | 3320 | 1334 |
| 575 | 20230607 | 095600 | 565205195 | 3320 | 3320 | 3320 | 3320 | 1180 |
| 576 | 20230607 | 095500 | 561287595 | 3320 | 3320 | 3320 | 3320 | 0 |
| 577 | 20230607 | 095400 | 561287595 | 3320 | 3315 | 3340 | 3315 | 2210 |
| 578 | 20230607 | 095300 | 553950630 | 3315 | 3315 | 3315 | 3315 | 100 |
| 579 | 20230607 | 095200 | 553619130 | 3310 | 3315 | 3315 | 3310 | 45 |
| 580 | 20230607 | 095100 | 553470105 | 3315 | 3320 | 3320 | 3315 | 2579 |
| 581 | 20230607 | 095000 | 544918985 | 3320 | 3320 | 3320 | 3320 | 78 |
| 582 | 20230607 | 094900 | 544660025 | 3325 | 3325 | 3325 | 3325 | 0 |
| 583 | 20230607 | 094800 | 544660025 | 3325 | 3325 | 3325 | 3325 | 52 |
| 584 | 20230607 | 094700 | 544487125 | 3325 | 3335 | 3335 | 3325 | 9835 |
| 585 | 20230607 | 094600 | 511736665 | 3335 | 3335 | 3335 | 3335 | 1206 |
| 586 | 20230607 | 094500 | 507714655 | 3335 | 3345 | 3345 | 3335 | 119 |
| 587 | 20230607 | 094400 | 507316630 | 3345 | 3335 | 3345 | 3335 | 301 |
| 588 | 20230607 | 094300 | 506309805 | 3335 | 3335 | 3335 | 3335 | 1244 |
| 589 | 20230607 | 094200 | 502161065 | 3335 | 3335 | 3335 | 3335 | 1479 |
| 590 | 20230607 | 094100 | 497228600 | 3340 | 3340 | 3340 | 3340 | 200 |
| 591 | 20230607 | 094000 | 496560600 | 3340 | 3345 | 3345 | 3340 | 101 |
| 592 | 20230607 | 093900 | 496222760 | 3350 | 3350 | 3350 | 3350 | 50 |
| 593 | 20230607 | 093800 | 496055260 | 3350 | 3350 | 3350 | 3350 | 2 |
| 594 | 20230607 | 093700 | 496048560 | 3340 | 3350 | 3350 | 3340 | 1120 |
| 595 | 20230607 | 093600 | 492306560 | 3350 | 3355 | 3355 | 3335 | 10591 |
| 596 | 20230607 | 093500 | 456835405 | 3355 | 3355 | 3355 | 3355 | 1436 |
| 597 | 20230607 | 093400 | 452017625 | 3330 | 3340 | 3355 | 3330 | 4663 |
| 598 | 20230607 | 093300 | 436450955 | 3330 | 3335 | 3335 | 3330 | 1358 |
| 599 | 20230607 | 093200 | 431928740 | 3340 | 3340 | 3340 | 3320 | 800 |
| 600 | 20230607 | 093100 | 429272095 | 3320 | 3315 | 3330 | 3315 | 5576 |
| 601 | 20230607 | 093000 | 410743550 | 3315 | 3315 | 3315 | 3315 | 87 |
| 602 | 20230607 | 092900 | 410455145 | 3315 | 3315 | 3315 | 3315 | 411 |
| 603 | 20230607 | 092800 | 409092680 | 3315 | 3315 | 3315 | 3315 | 3 |
| 604 | 20230607 | 092700 | 409082735 | 3310 | 3320 | 3320 | 3310 | 1719 |
| 605 | 20230607 | 092600 | 403391960 | 3320 | 3320 | 3320 | 3320 | 131 |
| 606 | 20230607 | 092500 | 402957040 | 3310 | 3320 | 3320 | 3310 | 90 |
| 607 | 20230607 | 092400 | 402658440 | 3320 | 3305 | 3320 | 3290 | 23214 |
| 608 | 20230607 | 092300 | 325993570 | 3290 | 3310 | 3315 | 3290 | 21886 |
| 609 | 20230607 | 092200 | 253676110 | 3310 | 3320 | 3320 | 3310 | 2960 |
| 610 | 20230607 | 092100 | 243854905 | 3320 | 3310 | 3320 | 3310 | 4729 |
| 611 | 20230607 | 092000 | 228196915 | 3310 | 3310 | 3315 | 3310 | 12919 |
| 612 | 20230607 | 091900 | 185431380 | 3315 | 3325 | 3325 | 3315 | 8641 |
| 613 | 20230607 | 091800 | 156767580 | 3325 | 3330 | 3330 | 3325 | 1093 |
| 614 | 20230607 | 091700 | 153128340 | 3320 | 3335 | 3335 | 3320 | 8594 |
| 615 | 20230607 | 091600 | 124514430 | 3340 | 3345 | 3345 | 3340 | 609 |
| 616 | 20230607 | 091500 | 122480070 | 3340 | 3335 | 3340 | 3335 | 614 |
| 617 | 20230607 | 091400 | 120429810 | 3335 | 3345 | 3345 | 3335 | 1202 |
| 618 | 20230607 | 091300 | 116417985 | 3345 | 3345 | 3345 | 3345 | 100 |
| 619 | 20230607 | 091200 | 116083485 | 3345 | 3345 | 3345 | 3345 | 150 |
| 620 | 20230607 | 091100 | 115581735 | 3345 | 3350 | 3350 | 3340 | 1636 |
| 621 | 20230607 | 091000 | 110110125 | 3350 | 3335 | 3350 | 3335 | 2148 |
| 622 | 20230607 | 090900 | 102941270 | 3340 | 3335 | 3340 | 3330 | 5151 |
| 623 | 20230607 | 090800 | 85770305 | 3335 | 3335 | 3340 | 3335 | 416 |
| 624 | 20230607 | 090700 | 84382680 | 3335 | 3330 | 3335 | 3330 | 4300 |
| 625 | 20230607 | 090600 | 70063180 | 3330 | 3340 | 3340 | 3330 | 2060 |
| 626 | 20230607 | 090500 | 63201305 | 3345 | 3345 | 3345 | 3345 | 213 |
| 627 | 20230607 | 090400 | 62488820 | 3345 | 3350 | 3350 | 3345 | 765 |
| 628 | 20230607 | 090300 | 59929245 | 3355 | 3360 | 3360 | 3345 | 534 |
| 629 | 20230607 | 090200 | 58140970 | 3355 | 3320 | 3360 | 3320 | 746 |
| 630 | 20230607 | 090100 | 55660410 | 3315 | 3350 | 3370 | 3315 | 6916 |
| 631 | 20230607 | 090000 | 32597540 | 3350 | 3355 | 3380 | 3350 | 9462 |