31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 193000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 28292 |
| 3 | 20230613 | 192900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20230613 | 192800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20230613 | 192700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20230613 | 192600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20230613 | 192500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20230613 | 192400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20230613 | 192300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20230613 | 192200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20230613 | 192100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20230613 | 192000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20230613 | 191900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20230613 | 191800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20230613 | 191700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20230613 | 191600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20230613 | 191500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20230613 | 191400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20230613 | 191300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20230613 | 191200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20230613 | 191100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20230613 | 191000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20230613 | 190900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20230613 | 190800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20230613 | 190700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20230613 | 190600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20230613 | 190500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20230613 | 190400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20230613 | 190300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20230613 | 190200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20230613 | 190100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20230613 | 190000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 28292 |
| 33 | 20230613 | 185900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20230613 | 185800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20230613 | 185700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20230613 | 185600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20230613 | 185500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20230613 | 185400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20230613 | 185300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20230613 | 185200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20230613 | 185100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20230613 | 185000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20230613 | 184900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20230613 | 184800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20230613 | 184700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20230613 | 184600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20230613 | 184500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20230613 | 184400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20230613 | 184300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20230613 | 184200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20230613 | 184100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20230613 | 184000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20230613 | 183900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20230613 | 183800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20230613 | 183700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20230613 | 183600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20230613 | 183500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20230613 | 183400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20230613 | 183300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20230613 | 183200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20230613 | 183100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20230613 | 183000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 28292 |
| 63 | 20230613 | 182900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20230613 | 182800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20230613 | 182700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20230613 | 182600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20230613 | 182500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20230613 | 182400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20230613 | 182300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20230613 | 182200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20230613 | 182100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20230613 | 182000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20230613 | 181900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20230613 | 181800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20230613 | 181700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20230613 | 181600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20230613 | 181500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20230613 | 181400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20230613 | 181300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20230613 | 181200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20230613 | 181100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20230613 | 181000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20230613 | 180900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20230613 | 180800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20230613 | 180700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20230613 | 180600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20230613 | 180500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20230613 | 180400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20230613 | 180300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20230613 | 180200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20230613 | 180100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20230613 | 180000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 28292 |
| 93 | 20230613 | 175900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20230613 | 175800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20230613 | 175700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20230613 | 175600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20230613 | 175500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20230613 | 175400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20230613 | 175300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20230613 | 175200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20230613 | 175100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20230613 | 175000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20230613 | 174900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20230613 | 174800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20230613 | 174700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20230613 | 174600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20230613 | 174500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20230613 | 174400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20230613 | 174300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20230613 | 174200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20230613 | 174100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20230613 | 174000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20230613 | 173900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20230613 | 173800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20230613 | 173700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20230613 | 173600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20230613 | 173500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20230613 | 173400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20230613 | 173300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20230613 | 173200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20230613 | 173100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20230613 | 173000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 28292 |
| 123 | 20230613 | 172900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20230613 | 172800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20230613 | 172700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20230613 | 172600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20230613 | 172500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20230613 | 172400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20230613 | 172300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20230613 | 172200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20230613 | 172100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20230613 | 172000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20230613 | 171900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20230613 | 171800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20230613 | 171700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20230613 | 171600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20230613 | 171500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20230613 | 171400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20230613 | 171300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20230613 | 171200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20230613 | 171100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20230613 | 171000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20230613 | 170900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20230613 | 170800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20230613 | 170700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20230613 | 170600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20230613 | 170500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20230613 | 170400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20230613 | 170300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20230613 | 170200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20230613 | 170100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20230613 | 170000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 28292 |
| 153 | 20230613 | 165900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20230613 | 165800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20230613 | 165700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20230613 | 165600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20230613 | 165500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20230613 | 165400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20230613 | 165300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20230613 | 165200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20230613 | 165100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20230613 | 165000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20230613 | 164900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20230613 | 164800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20230613 | 164700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20230613 | 164600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20230613 | 164500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20230613 | 164400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20230613 | 164300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20230613 | 164200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20230613 | 164100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20230613 | 164000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20230613 | 163900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20230613 | 163800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20230613 | 163700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20230613 | 163600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20230613 | 163500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20230613 | 163400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20230613 | 163300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20230613 | 163200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20230613 | 163100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20230613 | 163000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 28292 |
| 183 | 20230613 | 162900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20230613 | 162800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20230613 | 162700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20230613 | 162600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20230613 | 162500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20230613 | 162400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20230613 | 162300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20230613 | 162200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20230613 | 162100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20230613 | 162000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20230613 | 161900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20230613 | 161800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20230613 | 161700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20230613 | 161600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20230613 | 161500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20230613 | 161400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20230613 | 161300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20230613 | 161200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20230613 | 161100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230613 | 161000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20230613 | 160900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230613 | 160800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20230613 | 160700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20230613 | 160600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20230613 | 160500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20230613 | 160400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20230613 | 160300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20230613 | 160200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20230613 | 160100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20230613 | 160000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 28292 |
| 213 | 20230613 | 155900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20230613 | 155800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20230613 | 155700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20230613 | 155600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20230613 | 155500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20230613 | 155400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20230613 | 155300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20230613 | 155200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20230613 | 155100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20230613 | 155000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20230613 | 154900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20230613 | 154800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20230613 | 154700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20230613 | 154600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20230613 | 154500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20230613 | 154400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20230613 | 154300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20230613 | 154200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20230613 | 154100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20230613 | 154000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20230613 | 153900 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20230613 | 153800 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 235 | 20230613 | 153700 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 236 | 20230613 | 153600 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 237 | 20230613 | 153500 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 238 | 20230613 | 153400 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 239 | 20230613 | 153300 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 240 | 20230613 | 153200 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 241 | 20230613 | 153100 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 0 |
| 242 | 20230613 | 153000 | 3301717605 | 3630 | 3630 | 3630 | 3630 | 56584 |
| 243 | 20230613 | 152900 | 3199017645 | 3615 | 3615 | 3615 | 3615 | 0 |
| 244 | 20230613 | 152800 | 3199017645 | 3615 | 3615 | 3615 | 3615 | 0 |
| 245 | 20230613 | 152700 | 3199017645 | 3615 | 3615 | 3615 | 3615 | 0 |
| 246 | 20230613 | 152600 | 3199017645 | 3615 | 3615 | 3615 | 3615 | 0 |
| 247 | 20230613 | 152500 | 3199017645 | 3615 | 3615 | 3615 | 3615 | 0 |
| 248 | 20230613 | 152400 | 3199017645 | 3615 | 3615 | 3615 | 3615 | 0 |
| 249 | 20230613 | 152300 | 3199017645 | 3615 | 3615 | 3615 | 3615 | 0 |
| 250 | 20230613 | 152200 | 3199017645 | 3615 | 3615 | 3615 | 3615 | 0 |
| 251 | 20230613 | 152100 | 3199017645 | 3615 | 3615 | 3615 | 3615 | 0 |
| 252 | 20230613 | 152000 | 3199017645 | 3615 | 3615 | 3615 | 3615 | 0 |
| 253 | 20230613 | 151900 | 3199017645 | 3615 | 3605 | 3615 | 3600 | 2581 |
| 254 | 20230613 | 151800 | 3189714585 | 3605 | 3600 | 3605 | 3595 | 3502 |
| 255 | 20230613 | 151700 | 3177109505 | 3595 | 3590 | 3600 | 3585 | 9602 |
| 256 | 20230613 | 151600 | 3142599675 | 3590 | 3590 | 3590 | 3575 | 7007 |
| 257 | 20230613 | 151500 | 3117514145 | 3590 | 3585 | 3590 | 3575 | 9667 |
| 258 | 20230613 | 151400 | 3082891030 | 3585 | 3590 | 3590 | 3585 | 5108 |
| 259 | 20230613 | 151300 | 3064565875 | 3590 | 3590 | 3595 | 3585 | 6783 |
| 260 | 20230613 | 151200 | 3040214795 | 3590 | 3590 | 3605 | 3590 | 9395 |
| 261 | 20230613 | 151100 | 3006471105 | 3590 | 3595 | 3595 | 3580 | 11654 |
| 262 | 20230613 | 151000 | 2964644475 | 3595 | 3605 | 3610 | 3595 | 33590 |
| 263 | 20230613 | 150900 | 2843724315 | 3605 | 3610 | 3610 | 3605 | 6014 |
| 264 | 20230613 | 150800 | 2822039135 | 3615 | 3605 | 3615 | 3605 | 15680 |
| 265 | 20230613 | 150700 | 2765508160 | 3615 | 3610 | 3615 | 3605 | 9000 |
| 266 | 20230613 | 150600 | 2733014020 | 3615 | 3610 | 3615 | 3610 | 11180 |
| 267 | 20230613 | 150500 | 2692626800 | 3615 | 3615 | 3620 | 3610 | 7185 |
| 268 | 20230613 | 150400 | 2666666780 | 3620 | 3620 | 3620 | 3615 | 10214 |
| 269 | 20230613 | 150300 | 2629724150 | 3620 | 3620 | 3625 | 3620 | 8136 |
| 270 | 20230613 | 150200 | 2600270875 | 3625 | 3625 | 3625 | 3625 | 5811 |
| 271 | 20230613 | 150100 | 2579206000 | 3625 | 3625 | 3630 | 3625 | 5143 |
| 272 | 20230613 | 150000 | 2560562615 | 3625 | 3625 | 3630 | 3625 | 5690 |
| 273 | 20230613 | 145900 | 2539936340 | 3625 | 3625 | 3630 | 3625 | 7087 |
| 274 | 20230613 | 145800 | 2514245910 | 3630 | 3625 | 3630 | 3625 | 5257 |
| 275 | 20230613 | 145700 | 2495189255 | 3630 | 3635 | 3635 | 3625 | 8151 |
| 276 | 20230613 | 145600 | 2465616135 | 3635 | 3635 | 3640 | 3635 | 6803 |
| 277 | 20230613 | 145500 | 2440886835 | 3640 | 3635 | 3640 | 3635 | 8613 |
| 278 | 20230613 | 145400 | 2409578525 | 3635 | 3640 | 3640 | 3635 | 19413 |
| 279 | 20230613 | 145300 | 2338929070 | 3640 | 3640 | 3645 | 3640 | 4640 |
| 280 | 20230613 | 145200 | 2322039465 | 3640 | 3640 | 3645 | 3640 | 8882 |
| 281 | 20230613 | 145100 | 2289707260 | 3645 | 3640 | 3645 | 3640 | 4681 |
| 282 | 20230613 | 145000 | 2272667975 | 3645 | 3645 | 3645 | 3640 | 10199 |
| 283 | 20230613 | 144900 | 2235503625 | 3645 | 3650 | 3655 | 3645 | 2468 |
| 284 | 20230613 | 144800 | 2226495320 | 3650 | 3650 | 3650 | 3645 | 578 |
| 285 | 20230613 | 144700 | 2224387420 | 3650 | 3645 | 3650 | 3645 | 1054 |
| 286 | 20230613 | 144600 | 2220545420 | 3645 | 3650 | 3650 | 3645 | 1216 |
| 287 | 20230613 | 144500 | 2216112045 | 3645 | 3650 | 3655 | 3645 | 2005 |
| 288 | 20230613 | 144400 | 2208800380 | 3650 | 3650 | 3650 | 3650 | 0 |
| 289 | 20230613 | 144300 | 2208800380 | 3650 | 3650 | 3650 | 3650 | 316 |
| 290 | 20230613 | 144200 | 2207646980 | 3650 | 3650 | 3655 | 3650 | 161 |
| 291 | 20230613 | 144100 | 2207059220 | 3650 | 3655 | 3655 | 3650 | 1669 |
| 292 | 20230613 | 144000 | 2200962195 | 3655 | 3655 | 3655 | 3655 | 99 |
| 293 | 20230613 | 143900 | 2200600350 | 3655 | 3650 | 3655 | 3650 | 635 |
| 294 | 20230613 | 143800 | 2198279845 | 3650 | 3650 | 3650 | 3650 | 3549 |
| 295 | 20230613 | 143700 | 2185325995 | 3650 | 3645 | 3650 | 3645 | 4183 |
| 296 | 20230613 | 143600 | 2170077770 | 3645 | 3645 | 3650 | 3645 | 872 |
| 297 | 20230613 | 143500 | 2166898330 | 3650 | 3650 | 3650 | 3645 | 32 |
| 298 | 20230613 | 143400 | 2166781555 | 3650 | 3650 | 3650 | 3650 | 184 |
| 299 | 20230613 | 143300 | 2166109955 | 3650 | 3650 | 3650 | 3645 | 420 |
| 300 | 20230613 | 143200 | 2164578955 | 3645 | 3645 | 3650 | 3645 | 424 |
| 301 | 20230613 | 143100 | 2163033350 | 3645 | 3645 | 3650 | 3645 | 235 |
| 302 | 20230613 | 143000 | 2162176685 | 3645 | 3650 | 3650 | 3645 | 937 |
| 303 | 20230613 | 142900 | 2158756720 | 3650 | 3650 | 3650 | 3650 | 15 |
| 304 | 20230613 | 142800 | 2158701970 | 3650 | 3650 | 3650 | 3645 | 886 |
| 305 | 20230613 | 142700 | 2155468885 | 3645 | 3645 | 3650 | 3645 | 486 |
| 306 | 20230613 | 142600 | 2153696390 | 3650 | 3645 | 3650 | 3645 | 879 |
| 307 | 20230613 | 142500 | 2150490240 | 3650 | 3650 | 3650 | 3650 | 743 |
| 308 | 20230613 | 142400 | 2147778290 | 3650 | 3655 | 3655 | 3650 | 418 |
| 309 | 20230613 | 142300 | 2146251205 | 3655 | 3650 | 3655 | 3650 | 1200 |
| 310 | 20230613 | 142200 | 2141866205 | 3655 | 3650 | 3655 | 3650 | 583 |
| 311 | 20230613 | 142100 | 2139738230 | 3650 | 3650 | 3650 | 3650 | 665 |
| 312 | 20230613 | 142000 | 2137310980 | 3650 | 3650 | 3650 | 3650 | 631 |
| 313 | 20230613 | 141900 | 2135007830 | 3650 | 3650 | 3650 | 3650 | 941 |
| 314 | 20230613 | 141800 | 2131573180 | 3650 | 3650 | 3650 | 3650 | 3012 |
| 315 | 20230613 | 141700 | 2120579380 | 3650 | 3655 | 3655 | 3650 | 827 |
| 316 | 20230613 | 141600 | 2117559705 | 3655 | 3650 | 3655 | 3650 | 171 |
| 317 | 20230613 | 141500 | 2116935550 | 3650 | 3650 | 3650 | 3645 | 706 |
| 318 | 20230613 | 141400 | 2114360915 | 3650 | 3650 | 3650 | 3650 | 840 |
| 319 | 20230613 | 141300 | 2111294915 | 3650 | 3650 | 3650 | 3645 | 2018 |
| 320 | 20230613 | 141200 | 2103929240 | 3650 | 3650 | 3650 | 3645 | 1889 |
| 321 | 20230613 | 141100 | 2097042510 | 3655 | 3650 | 3655 | 3650 | 1610 |
| 322 | 20230613 | 141000 | 2091165865 | 3650 | 3650 | 3650 | 3650 | 13324 |
| 323 | 20230613 | 140900 | 2042533265 | 3650 | 3655 | 3655 | 3650 | 795 |
| 324 | 20230613 | 140800 | 2039627570 | 3655 | 3655 | 3655 | 3650 | 805 |
| 325 | 20230613 | 140700 | 2036685690 | 3655 | 3655 | 3655 | 3650 | 134 |
| 326 | 20230613 | 140600 | 2036196315 | 3655 | 3655 | 3655 | 3650 | 268 |
| 327 | 20230613 | 140500 | 2035216905 | 3655 | 3655 | 3655 | 3655 | 24 |
| 328 | 20230613 | 140400 | 2035129185 | 3655 | 3655 | 3655 | 3650 | 306 |
| 329 | 20230613 | 140300 | 2034011145 | 3650 | 3655 | 3655 | 3650 | 723 |
| 330 | 20230613 | 140200 | 2031369100 | 3650 | 3655 | 3655 | 3650 | 1873 |
| 331 | 20230613 | 140100 | 2024532415 | 3655 | 3655 | 3655 | 3650 | 1261 |
| 332 | 20230613 | 140000 | 2019926160 | 3655 | 3655 | 3655 | 3650 | 1118 |
| 333 | 20230613 | 135900 | 2015840630 | 3650 | 3655 | 3655 | 3650 | 3210 |
| 334 | 20230613 | 135800 | 2004123105 | 3650 | 3655 | 3655 | 3650 | 618 |
| 335 | 20230613 | 135700 | 2001864730 | 3650 | 3650 | 3650 | 3650 | 788 |
| 336 | 20230613 | 135600 | 1998988530 | 3655 | 3650 | 3655 | 3650 | 1119 |
| 337 | 20230613 | 135500 | 1994903160 | 3650 | 3650 | 3655 | 3650 | 5975 |
| 338 | 20230613 | 135400 | 1973091665 | 3650 | 3650 | 3655 | 3650 | 4836 |
| 339 | 20230613 | 135300 | 1955439655 | 3650 | 3650 | 3650 | 3650 | 137 |
| 340 | 20230613 | 135200 | 1954939605 | 3655 | 3655 | 3655 | 3650 | 1628 |
| 341 | 20230613 | 135100 | 1948994725 | 3655 | 3655 | 3655 | 3650 | 1106 |
| 342 | 20230613 | 135000 | 1944955270 | 3655 | 3660 | 3660 | 3655 | 2468 |
| 343 | 20230613 | 134900 | 1935934725 | 3660 | 3660 | 3660 | 3655 | 265 |
| 344 | 20230613 | 134800 | 1934964875 | 3660 | 3660 | 3660 | 3655 | 124 |
| 345 | 20230613 | 134700 | 1934511200 | 3655 | 3655 | 3660 | 3655 | 5971 |
| 346 | 20230613 | 134600 | 1912667940 | 3655 | 3660 | 3660 | 3655 | 824 |
| 347 | 20230613 | 134500 | 1909652500 | 3660 | 3660 | 3660 | 3660 | 58 |
| 348 | 20230613 | 134400 | 1909440220 | 3660 | 3660 | 3660 | 3660 | 520 |
| 349 | 20230613 | 134300 | 1907537020 | 3660 | 3655 | 3660 | 3655 | 908 |
| 350 | 20230613 | 134200 | 1904213815 | 3655 | 3655 | 3655 | 3655 | 781 |
| 351 | 20230613 | 134100 | 1901359260 | 3655 | 3655 | 3655 | 3655 | 2557 |
| 352 | 20230613 | 134000 | 1892013425 | 3650 | 3655 | 3655 | 3650 | 1010 |
| 353 | 20230613 | 133900 | 1888321900 | 3650 | 3660 | 3660 | 3650 | 5186 |
| 354 | 20230613 | 133800 | 1869369485 | 3660 | 3655 | 3660 | 3655 | 1124 |
| 355 | 20230613 | 133700 | 1865256220 | 3655 | 3655 | 3655 | 3655 | 115 |
| 356 | 20230613 | 133600 | 1864835895 | 3655 | 3655 | 3660 | 3655 | 2583 |
| 357 | 20230613 | 133500 | 1855390925 | 3655 | 3655 | 3655 | 3655 | 2739 |
| 358 | 20230613 | 133400 | 1845379880 | 3660 | 3655 | 3660 | 3655 | 1502 |
| 359 | 20230613 | 133300 | 1839890060 | 3655 | 3655 | 3655 | 3655 | 4184 |
| 360 | 20230613 | 133200 | 1824597540 | 3660 | 3655 | 3660 | 3655 | 595 |
| 361 | 20230613 | 133100 | 1822422640 | 3660 | 3660 | 3660 | 3660 | 556 |
| 362 | 20230613 | 133000 | 1820387680 | 3660 | 3660 | 3660 | 3655 | 3996 |
| 363 | 20230613 | 132900 | 1805782180 | 3660 | 3660 | 3660 | 3660 | 177 |
| 364 | 20230613 | 132800 | 1805134360 | 3660 | 3650 | 3660 | 3650 | 7844 |
| 365 | 20230613 | 132700 | 1776458105 | 3650 | 3655 | 3655 | 3650 | 13300 |
| 366 | 20230613 | 132600 | 1727887520 | 3655 | 3655 | 3660 | 3655 | 4582 |
| 367 | 20230613 | 132500 | 1711139625 | 3660 | 3655 | 3660 | 3655 | 1669 |
| 368 | 20230613 | 132400 | 1705039205 | 3655 | 3655 | 3655 | 3655 | 282 |
| 369 | 20230613 | 132300 | 1704008495 | 3655 | 3665 | 3665 | 3655 | 4921 |
| 370 | 20230613 | 132200 | 1685998765 | 3660 | 3660 | 3665 | 3660 | 5744 |
| 371 | 20230613 | 132100 | 1664975695 | 3665 | 3660 | 3665 | 3660 | 1799 |
| 372 | 20230613 | 132000 | 1658390755 | 3665 | 3665 | 3665 | 3660 | 1021 |
| 373 | 20230613 | 131900 | 1654648990 | 3665 | 3660 | 3665 | 3660 | 4082 |
| 374 | 20230613 | 131800 | 1639708865 | 3665 | 3665 | 3665 | 3665 | 18484 |
| 375 | 20230613 | 131700 | 1571965005 | 3670 | 3670 | 3670 | 3670 | 263 |
| 376 | 20230613 | 131600 | 1570999795 | 3670 | 3670 | 3670 | 3670 | 690 |
| 377 | 20230613 | 131500 | 1568467495 | 3665 | 3670 | 3670 | 3665 | 817 |
| 378 | 20230613 | 131400 | 1565473130 | 3670 | 3670 | 3670 | 3670 | 457 |
| 379 | 20230613 | 131300 | 1563795940 | 3670 | 3670 | 3670 | 3670 | 633 |
| 380 | 20230613 | 131200 | 1561472830 | 3670 | 3670 | 3670 | 3670 | 2171 |
| 381 | 20230613 | 131100 | 1553505260 | 3670 | 3675 | 3675 | 3670 | 105 |
| 382 | 20230613 | 131000 | 1553119410 | 3675 | 3675 | 3675 | 3675 | 840 |
| 383 | 20230613 | 130900 | 1550032410 | 3675 | 3670 | 3675 | 3670 | 1303 |
| 384 | 20230613 | 130800 | 1545245385 | 3675 | 3670 | 3675 | 3670 | 124 |
| 385 | 20230613 | 130700 | 1544790280 | 3675 | 3670 | 3675 | 3670 | 123 |
| 386 | 20230613 | 130600 | 1544338845 | 3670 | 3670 | 3670 | 3670 | 32 |
| 387 | 20230613 | 130500 | 1544221405 | 3670 | 3670 | 3670 | 3670 | 1319 |
| 388 | 20230613 | 130400 | 1539380675 | 3670 | 3670 | 3670 | 3670 | 749 |
| 389 | 20230613 | 130300 | 1536631845 | 3670 | 3670 | 3670 | 3670 | 614 |
| 390 | 20230613 | 130200 | 1534378465 | 3670 | 3670 | 3670 | 3670 | 350 |
| 391 | 20230613 | 130100 | 1533093965 | 3670 | 3670 | 3670 | 3670 | 79 |
| 392 | 20230613 | 130000 | 1532804035 | 3670 | 3670 | 3675 | 3665 | 1011 |
| 393 | 20230613 | 125900 | 1529093560 | 3670 | 3675 | 3675 | 3670 | 4290 |
| 394 | 20230613 | 125800 | 1513348140 | 3670 | 3670 | 3675 | 3670 | 421 |
| 395 | 20230613 | 125700 | 1511801525 | 3675 | 3675 | 3675 | 3670 | 746 |
| 396 | 20230613 | 125600 | 1509061500 | 3675 | 3670 | 3675 | 3670 | 184 |
| 397 | 20230613 | 125500 | 1508386195 | 3670 | 3675 | 3675 | 3670 | 131 |
| 398 | 20230613 | 125400 | 1507905270 | 3675 | 3675 | 3675 | 3670 | 28 |
| 399 | 20230613 | 125300 | 1507802430 | 3675 | 3675 | 3675 | 3670 | 12 |
| 400 | 20230613 | 125200 | 1507758355 | 3675 | 3675 | 3675 | 3675 | 1 |
| 401 | 20230613 | 125100 | 1507754680 | 3670 | 3670 | 3675 | 3670 | 9555 |
| 402 | 20230613 | 125000 | 1472687825 | 3670 | 3670 | 3675 | 3670 | 1709 |
| 403 | 20230613 | 124900 | 1466415775 | 3675 | 3670 | 3675 | 3670 | 1133 |
| 404 | 20230613 | 124800 | 1462257600 | 3670 | 3675 | 3675 | 3670 | 1918 |
| 405 | 20230613 | 124700 | 1455217800 | 3670 | 3675 | 3675 | 3670 | 421 |
| 406 | 20230613 | 124600 | 1453672695 | 3675 | 3675 | 3675 | 3675 | 4457 |
| 407 | 20230613 | 124500 | 1437293220 | 3675 | 3675 | 3675 | 3675 | 27 |
| 408 | 20230613 | 124400 | 1437193995 | 3680 | 3680 | 3680 | 3675 | 393 |
| 409 | 20230613 | 124300 | 1435748775 | 3680 | 3680 | 3680 | 3675 | 2004 |
| 410 | 20230613 | 124200 | 1428384055 | 3680 | 3675 | 3680 | 3675 | 115 |
| 411 | 20230613 | 124100 | 1427961240 | 3675 | 3675 | 3680 | 3675 | 2580 |
| 412 | 20230613 | 124000 | 1418479700 | 3675 | 3675 | 3675 | 3675 | 108 |
| 413 | 20230613 | 123900 | 1418082800 | 3680 | 3675 | 3680 | 3675 | 900 |
| 414 | 20230613 | 123800 | 1414772315 | 3675 | 3680 | 3680 | 3675 | 506 |
| 415 | 20230613 | 123700 | 1412911835 | 3675 | 3680 | 3680 | 3675 | 426 |
| 416 | 20230613 | 123600 | 1411344285 | 3680 | 3680 | 3680 | 3680 | 1113 |
| 417 | 20230613 | 123500 | 1407248445 | 3680 | 3685 | 3685 | 3680 | 7751 |
| 418 | 20230613 | 123400 | 1378722945 | 3685 | 3685 | 3685 | 3685 | 500 |
| 419 | 20230613 | 123300 | 1376880445 | 3685 | 3685 | 3685 | 3685 | 1656 |
| 420 | 20230613 | 123200 | 1370778085 | 3685 | 3685 | 3685 | 3685 | 4 |
| 421 | 20230613 | 123100 | 1370763345 | 3680 | 3685 | 3685 | 3680 | 7 |
| 422 | 20230613 | 123000 | 1370737575 | 3685 | 3685 | 3685 | 3685 | 1103 |
| 423 | 20230613 | 122900 | 1366673020 | 3685 | 3685 | 3685 | 3685 | 41 |
| 424 | 20230613 | 122800 | 1366521935 | 3685 | 3680 | 3685 | 3680 | 315 |
| 425 | 20230613 | 122700 | 1365361235 | 3680 | 3680 | 3680 | 3680 | 0 |
| 426 | 20230613 | 122600 | 1365361235 | 3680 | 3680 | 3680 | 3680 | 93 |
| 427 | 20230613 | 122500 | 1365018995 | 3680 | 3680 | 3685 | 3680 | 517 |
| 428 | 20230613 | 122400 | 1363116430 | 3680 | 3685 | 3685 | 3680 | 8 |
| 429 | 20230613 | 122300 | 1363086975 | 3685 | 3685 | 3685 | 3685 | 0 |
| 430 | 20230613 | 122200 | 1363086975 | 3685 | 3680 | 3685 | 3680 | 431 |
| 431 | 20230613 | 122100 | 1361500785 | 3680 | 3680 | 3680 | 3680 | 525 |
| 432 | 20230613 | 122000 | 1359568785 | 3680 | 3680 | 3685 | 3680 | 2716 |
| 433 | 20230613 | 121900 | 1349573610 | 3680 | 3675 | 3680 | 3675 | 204 |
| 434 | 20230613 | 121800 | 1348822910 | 3675 | 3675 | 3675 | 3675 | 67 |
| 435 | 20230613 | 121700 | 1348576685 | 3675 | 3680 | 3680 | 3675 | 64 |
| 436 | 20230613 | 121600 | 1348341190 | 3680 | 3680 | 3680 | 3680 | 30 |
| 437 | 20230613 | 121500 | 1348230790 | 3680 | 3675 | 3680 | 3675 | 62 |
| 438 | 20230613 | 121400 | 1348002880 | 3680 | 3680 | 3680 | 3680 | 28 |
| 439 | 20230613 | 121300 | 1347899840 | 3680 | 3680 | 3680 | 3675 | 155 |
| 440 | 20230613 | 121200 | 1347329465 | 3680 | 3680 | 3680 | 3675 | 925 |
| 441 | 20230613 | 121100 | 1343925655 | 3680 | 3680 | 3680 | 3680 | 76 |
| 442 | 20230613 | 121000 | 1343645975 | 3680 | 3675 | 3680 | 3675 | 801 |
| 443 | 20230613 | 120900 | 1340698820 | 3675 | 3675 | 3675 | 3675 | 0 |
| 444 | 20230613 | 120800 | 1340698820 | 3675 | 3675 | 3680 | 3675 | 2650 |
| 445 | 20230613 | 120700 | 1330954255 | 3675 | 3675 | 3675 | 3675 | 1866 |
| 446 | 20230613 | 120600 | 1324096705 | 3675 | 3675 | 3675 | 3675 | 8 |
| 447 | 20230613 | 120500 | 1324067305 | 3680 | 3680 | 3680 | 3680 | 182 |
| 448 | 20230613 | 120400 | 1323397545 | 3675 | 3680 | 3680 | 3675 | 577 |
| 449 | 20230613 | 120300 | 1321275665 | 3685 | 3670 | 3685 | 3670 | 2300 |
| 450 | 20230613 | 120200 | 1312823070 | 3670 | 3675 | 3675 | 3670 | 395 |
| 451 | 20230613 | 120100 | 1311371580 | 3675 | 3680 | 3680 | 3675 | 444 |
| 452 | 20230613 | 120000 | 1309739845 | 3675 | 3675 | 3675 | 3675 | 500 |
| 453 | 20230613 | 115900 | 1307902345 | 3675 | 3675 | 3675 | 3675 | 0 |
| 454 | 20230613 | 115800 | 1307902345 | 3675 | 3680 | 3680 | 3675 | 3350 |
| 455 | 20230613 | 115700 | 1295591015 | 3680 | 3680 | 3680 | 3680 | 1104 |
| 456 | 20230613 | 115600 | 1291528295 | 3680 | 3675 | 3680 | 3675 | 653 |
| 457 | 20230613 | 115500 | 1289125660 | 3675 | 3675 | 3675 | 3675 | 80 |
| 458 | 20230613 | 115400 | 1288831660 | 3680 | 3680 | 3680 | 3680 | 445 |
| 459 | 20230613 | 115300 | 1287194060 | 3685 | 3675 | 3685 | 3675 | 1410 |
| 460 | 20230613 | 115200 | 1282008540 | 3675 | 3675 | 3675 | 3675 | 1216 |
| 461 | 20230613 | 115100 | 1277539740 | 3675 | 3680 | 3680 | 3675 | 1731 |
| 462 | 20230613 | 115000 | 1271177945 | 3675 | 3680 | 3685 | 3675 | 1746 |
| 463 | 20230613 | 114900 | 1264759635 | 3680 | 3680 | 3680 | 3680 | 1004 |
| 464 | 20230613 | 114800 | 1261064915 | 3675 | 3685 | 3685 | 3675 | 90 |
| 465 | 20230613 | 114700 | 1260734065 | 3685 | 3675 | 3685 | 3675 | 525 |
| 466 | 20230613 | 114600 | 1258804540 | 3675 | 3675 | 3675 | 3670 | 1680 |
| 467 | 20230613 | 114500 | 1252631750 | 3675 | 3675 | 3675 | 3670 | 598 |
| 468 | 20230613 | 114400 | 1250434165 | 3680 | 3680 | 3690 | 3670 | 6445 |
| 469 | 20230613 | 114300 | 1226775485 | 3680 | 3680 | 3680 | 3675 | 7145 |
| 470 | 20230613 | 114200 | 1200517515 | 3675 | 3680 | 3680 | 3675 | 3387 |
| 471 | 20230613 | 114100 | 1188054580 | 3680 | 3680 | 3680 | 3680 | 5 |
| 472 | 20230613 | 114000 | 1188036180 | 3680 | 3680 | 3680 | 3680 | 10 |
| 473 | 20230613 | 113900 | 1187999380 | 3680 | 3685 | 3685 | 3680 | 134 |
| 474 | 20230613 | 113800 | 1187505740 | 3680 | 3680 | 3680 | 3680 | 119 |
| 475 | 20230613 | 113700 | 1187067820 | 3680 | 3680 | 3680 | 3680 | 41 |
| 476 | 20230613 | 113600 | 1186916940 | 3680 | 3680 | 3680 | 3680 | 1500 |
| 477 | 20230613 | 113500 | 1181396940 | 3680 | 3680 | 3680 | 3680 | 0 |
| 478 | 20230613 | 113400 | 1181396940 | 3680 | 3680 | 3690 | 3680 | 151 |
| 479 | 20230613 | 113300 | 1180841250 | 3690 | 3680 | 3690 | 3675 | 933 |
| 480 | 20230613 | 113200 | 1177410145 | 3680 | 3685 | 3685 | 3680 | 86 |
| 481 | 20230613 | 113100 | 1177093600 | 3685 | 3685 | 3685 | 3685 | 4 |
| 482 | 20230613 | 113000 | 1177078860 | 3685 | 3680 | 3685 | 3680 | 26 |
| 483 | 20230613 | 112900 | 1176983145 | 3685 | 3680 | 3685 | 3680 | 555 |
| 484 | 20230613 | 112800 | 1174938835 | 3685 | 3685 | 3685 | 3680 | 20 |
| 485 | 20230613 | 112700 | 1174865205 | 3680 | 3675 | 3685 | 3675 | 251 |
| 486 | 20230613 | 112600 | 1173942065 | 3675 | 3675 | 3685 | 3670 | 10314 |
| 487 | 20230613 | 112500 | 1136037850 | 3675 | 3675 | 3675 | 3670 | 1671 |
| 488 | 20230613 | 112400 | 1129896995 | 3675 | 3675 | 3680 | 3675 | 45 |
| 489 | 20230613 | 112300 | 1129731595 | 3675 | 3675 | 3680 | 3670 | 5556 |
| 490 | 20230613 | 112200 | 1109339500 | 3675 | 3675 | 3675 | 3675 | 16 |
| 491 | 20230613 | 112100 | 1109280700 | 3675 | 3680 | 3690 | 3675 | 1575 |
| 492 | 20230613 | 112000 | 1103482530 | 3680 | 3675 | 3680 | 3675 | 345 |
| 493 | 20230613 | 111900 | 1102213155 | 3670 | 3675 | 3675 | 3670 | 1050 |
| 494 | 20230613 | 111800 | 1098354480 | 3680 | 3675 | 3680 | 3675 | 2920 |
| 495 | 20230613 | 111700 | 1087623450 | 3675 | 3680 | 3680 | 3675 | 448 |
| 496 | 20230613 | 111600 | 1085975795 | 3690 | 3680 | 3690 | 3675 | 8484 |
| 497 | 20230613 | 111500 | 1054743775 | 3680 | 3685 | 3685 | 3680 | 5112 |
| 498 | 20230613 | 111400 | 1035930795 | 3685 | 3690 | 3690 | 3685 | 449 |
| 499 | 20230613 | 111300 | 1034276210 | 3685 | 3695 | 3695 | 3685 | 2686 |
| 500 | 20230613 | 111200 | 1024367090 | 3690 | 3690 | 3690 | 3690 | 140 |
| 501 | 20230613 | 111100 | 1023850490 | 3685 | 3690 | 3690 | 3685 | 1310 |
| 502 | 20230613 | 111000 | 1019016615 | 3690 | 3690 | 3690 | 3690 | 43 |
| 503 | 20230613 | 110900 | 1018857945 | 3690 | 3690 | 3690 | 3690 | 80 |
| 504 | 20230613 | 110800 | 1018562745 | 3690 | 3690 | 3690 | 3690 | 54 |
| 505 | 20230613 | 110700 | 1018363485 | 3690 | 3685 | 3690 | 3685 | 3714 |
| 506 | 20230613 | 110600 | 1004658975 | 3685 | 3685 | 3685 | 3685 | 78 |
| 507 | 20230613 | 110500 | 1004371545 | 3685 | 3685 | 3685 | 3685 | 215 |
| 508 | 20230613 | 110400 | 1003579270 | 3685 | 3690 | 3690 | 3685 | 187 |
| 509 | 20230613 | 110300 | 1002889840 | 3685 | 3690 | 3690 | 3685 | 352 |
| 510 | 20230613 | 110200 | 1001591970 | 3685 | 3685 | 3685 | 3685 | 1675 |
| 511 | 20230613 | 110100 | 995419595 | 3685 | 3690 | 3690 | 3685 | 50 |
| 512 | 20230613 | 110000 | 995235340 | 3690 | 3690 | 3690 | 3690 | 1 |
| 513 | 20230613 | 105900 | 995231650 | 3685 | 3685 | 3685 | 3685 | 558 |
| 514 | 20230613 | 105800 | 993175420 | 3685 | 3685 | 3690 | 3685 | 212 |
| 515 | 20230613 | 105700 | 992394195 | 3685 | 3685 | 3685 | 3680 | 292 |
| 516 | 20230613 | 105600 | 991318200 | 3680 | 3685 | 3685 | 3680 | 146 |
| 517 | 20230613 | 105500 | 990780410 | 3680 | 3680 | 3685 | 3680 | 137 |
| 518 | 20230613 | 105400 | 990275795 | 3685 | 3680 | 3685 | 3680 | 1089 |
| 519 | 20230613 | 105300 | 986267975 | 3685 | 3690 | 3690 | 3685 | 3171 |
| 520 | 20230613 | 105200 | 974582495 | 3690 | 3685 | 3695 | 3685 | 171 |
| 521 | 20230613 | 105100 | 973951320 | 3685 | 3685 | 3690 | 3685 | 806 |
| 522 | 20230613 | 105000 | 970980930 | 3685 | 3690 | 3690 | 3685 | 50 |
| 523 | 20230613 | 104900 | 970796650 | 3700 | 3690 | 3700 | 3685 | 962 |
| 524 | 20230613 | 104800 | 967246925 | 3690 | 3690 | 3690 | 3690 | 5 |
| 525 | 20230613 | 104700 | 967228475 | 3690 | 3695 | 3700 | 3690 | 75 |
| 526 | 20230613 | 104600 | 966951560 | 3695 | 3695 | 3700 | 3695 | 859 |
| 527 | 20230613 | 104500 | 963777405 | 3700 | 3695 | 3700 | 3695 | 41 |
| 528 | 20230613 | 104400 | 963625855 | 3695 | 3690 | 3700 | 3690 | 745 |
| 529 | 20230613 | 104300 | 960873980 | 3690 | 3685 | 3690 | 3685 | 338 |
| 530 | 20230613 | 104200 | 959626950 | 3685 | 3685 | 3690 | 3685 | 91 |
| 531 | 20230613 | 104100 | 959291365 | 3690 | 3685 | 3690 | 3685 | 4015 |
| 532 | 20230613 | 104000 | 944476090 | 3685 | 3685 | 3690 | 3685 | 140 |
| 533 | 20230613 | 103900 | 943960185 | 3685 | 3690 | 3690 | 3685 | 620 |
| 534 | 20230613 | 103800 | 941672480 | 3690 | 3690 | 3690 | 3685 | 714 |
| 535 | 20230613 | 103700 | 939037890 | 3690 | 3690 | 3700 | 3690 | 832 |
| 536 | 20230613 | 103600 | 935965985 | 3685 | 3685 | 3685 | 3685 | 63 |
| 537 | 20230613 | 103500 | 935733830 | 3695 | 3695 | 3695 | 3685 | 28 |
| 538 | 20230613 | 103400 | 935630510 | 3695 | 3685 | 3695 | 3685 | 69 |
| 539 | 20230613 | 103300 | 935376145 | 3685 | 3700 | 3700 | 3685 | 64 |
| 540 | 20230613 | 103200 | 935140095 | 3700 | 3685 | 3700 | 3685 | 489 |
| 541 | 20230613 | 103100 | 933332225 | 3685 | 3685 | 3690 | 3685 | 134 |
| 542 | 20230613 | 103000 | 932838425 | 3685 | 3690 | 3690 | 3685 | 268 |
| 543 | 20230613 | 102900 | 931850795 | 3695 | 3690 | 3695 | 3685 | 224 |
| 544 | 20230613 | 102800 | 931024270 | 3690 | 3695 | 3700 | 3685 | 404 |
| 545 | 20230613 | 102700 | 929533465 | 3690 | 3700 | 3700 | 3670 | 22449 |
| 546 | 20230613 | 102600 | 846973510 | 3700 | 3700 | 3705 | 3695 | 674 |
| 547 | 20230613 | 102500 | 844479995 | 3695 | 3700 | 3700 | 3695 | 1142 |
| 548 | 20230613 | 102400 | 840254750 | 3700 | 3700 | 3700 | 3695 | 1993 |
| 549 | 20230613 | 102300 | 832880870 | 3700 | 3700 | 3700 | 3695 | 281 |
| 550 | 20230613 | 102200 | 831842355 | 3695 | 3700 | 3700 | 3695 | 262 |
| 551 | 20230613 | 102100 | 830873110 | 3695 | 3695 | 3695 | 3695 | 462 |
| 552 | 20230613 | 102000 | 829166020 | 3695 | 3690 | 3700 | 3690 | 3676 |
| 553 | 20230613 | 101900 | 815587810 | 3685 | 3685 | 3685 | 3685 | 456 |
| 554 | 20230613 | 101800 | 813907450 | 3685 | 3690 | 3690 | 3685 | 45 |
| 555 | 20230613 | 101700 | 813741620 | 3690 | 3685 | 3690 | 3685 | 102 |
| 556 | 20230613 | 101600 | 813365435 | 3680 | 3680 | 3685 | 3680 | 456 |
| 557 | 20230613 | 101500 | 811686640 | 3680 | 3685 | 3685 | 3680 | 1107 |
| 558 | 20230613 | 101400 | 807607685 | 3685 | 3680 | 3685 | 3680 | 1138 |
| 559 | 20230613 | 101300 | 803414730 | 3680 | 3685 | 3685 | 3680 | 755 |
| 560 | 20230613 | 101200 | 800632915 | 3685 | 3690 | 3695 | 3685 | 1619 |
| 561 | 20230613 | 101100 | 794660085 | 3690 | 3685 | 3690 | 3680 | 1352 |
| 562 | 20230613 | 101000 | 789675715 | 3685 | 3690 | 3690 | 3680 | 16 |
| 563 | 20230613 | 100900 | 789616780 | 3680 | 3680 | 3690 | 3680 | 377 |
| 564 | 20230613 | 100800 | 788229380 | 3680 | 3680 | 3685 | 3680 | 496 |
| 565 | 20230613 | 100700 | 786403600 | 3680 | 3685 | 3685 | 3680 | 1837 |
| 566 | 20230613 | 100600 | 779640890 | 3680 | 3685 | 3685 | 3680 | 4374 |
| 567 | 20230613 | 100500 | 763538875 | 3685 | 3685 | 3685 | 3685 | 224 |
| 568 | 20230613 | 100400 | 762713435 | 3685 | 3690 | 3690 | 3685 | 816 |
| 569 | 20230613 | 100300 | 759705115 | 3690 | 3690 | 3690 | 3685 | 625 |
| 570 | 20230613 | 100200 | 757399115 | 3690 | 3685 | 3690 | 3685 | 694 |
| 571 | 20230613 | 100100 | 754838475 | 3685 | 3685 | 3690 | 3685 | 199 |
| 572 | 20230613 | 100000 | 754105085 | 3680 | 3690 | 3690 | 3680 | 1076 |
| 573 | 20230613 | 095900 | 750135205 | 3690 | 3680 | 3690 | 3680 | 305 |
| 574 | 20230613 | 095800 | 749010185 | 3690 | 3690 | 3690 | 3680 | 1239 |
| 575 | 20230613 | 095700 | 744446780 | 3690 | 3690 | 3690 | 3685 | 1571 |
| 576 | 20230613 | 095600 | 738655030 | 3690 | 3685 | 3690 | 3685 | 660 |
| 577 | 20230613 | 095500 | 736219850 | 3685 | 3685 | 3685 | 3680 | 3820 |
| 578 | 20230613 | 095400 | 722157200 | 3685 | 3695 | 3695 | 3685 | 8177 |
| 579 | 20230613 | 095300 | 691959835 | 3700 | 3695 | 3700 | 3695 | 572 |
| 580 | 20230613 | 095200 | 689843655 | 3700 | 3695 | 3700 | 3695 | 310 |
| 581 | 20230613 | 095100 | 688697265 | 3695 | 3700 | 3700 | 3695 | 92 |
| 582 | 20230613 | 095000 | 688357090 | 3700 | 3695 | 3700 | 3695 | 272 |
| 583 | 20230613 | 094900 | 687350915 | 3695 | 3695 | 3695 | 3695 | 1 |
| 584 | 20230613 | 094800 | 687347220 | 3695 | 3695 | 3695 | 3695 | 587 |
| 585 | 20230613 | 094700 | 685178255 | 3695 | 3695 | 3695 | 3695 | 522 |
| 586 | 20230613 | 094600 | 683249465 | 3695 | 3700 | 3700 | 3695 | 1862 |
| 587 | 20230613 | 094500 | 676361630 | 3700 | 3690 | 3705 | 3690 | 1551 |
| 588 | 20230613 | 094400 | 670624180 | 3690 | 3690 | 3690 | 3690 | 519 |
| 589 | 20230613 | 094300 | 668709070 | 3690 | 3680 | 3690 | 3675 | 5379 |
| 590 | 20230613 | 094200 | 648926390 | 3680 | 3690 | 3690 | 3680 | 7528 |
| 591 | 20230613 | 094100 | 621204735 | 3690 | 3690 | 3690 | 3690 | 1412 |
| 592 | 20230613 | 094000 | 615994455 | 3690 | 3695 | 3695 | 3690 | 446 |
| 593 | 20230613 | 093900 | 614348380 | 3690 | 3695 | 3695 | 3685 | 1582 |
| 594 | 20230613 | 093800 | 608508100 | 3695 | 3695 | 3695 | 3695 | 717 |
| 595 | 20230613 | 093700 | 605858785 | 3700 | 3695 | 3700 | 3695 | 559 |
| 596 | 20230613 | 093600 | 603791165 | 3700 | 3695 | 3705 | 3695 | 1196 |
| 597 | 20230613 | 093500 | 599367485 | 3695 | 3690 | 3695 | 3690 | 630 |
| 598 | 20230613 | 093400 | 597040810 | 3695 | 3685 | 3695 | 3685 | 347 |
| 599 | 20230613 | 093300 | 595760560 | 3690 | 3695 | 3700 | 3690 | 471 |
| 600 | 20230613 | 093200 | 594021190 | 3700 | 3690 | 3700 | 3685 | 2099 |
| 601 | 20230613 | 093100 | 586265240 | 3690 | 3690 | 3695 | 3690 | 1287 |
| 602 | 20230613 | 093000 | 581514015 | 3690 | 3695 | 3695 | 3690 | 12702 |
| 603 | 20230613 | 092900 | 534599660 | 3695 | 3695 | 3700 | 3695 | 342 |
| 604 | 20230613 | 092800 | 533334480 | 3700 | 3700 | 3700 | 3700 | 296 |
| 605 | 20230613 | 092700 | 532239280 | 3705 | 3705 | 3705 | 3700 | 275 |
| 606 | 20230613 | 092600 | 531220690 | 3710 | 3705 | 3710 | 3690 | 3175 |
| 607 | 20230613 | 092500 | 519500140 | 3715 | 3705 | 3720 | 3705 | 2195 |
| 608 | 20230613 | 092400 | 511352485 | 3705 | 3690 | 3710 | 3690 | 11092 |
| 609 | 20230613 | 092300 | 470357290 | 3690 | 3690 | 3690 | 3690 | 3276 |
| 610 | 20230613 | 092200 | 458268850 | 3695 | 3700 | 3700 | 3695 | 2807 |
| 611 | 20230613 | 092100 | 447896430 | 3705 | 3695 | 3705 | 3695 | 8666 |
| 612 | 20230613 | 092000 | 415850535 | 3695 | 3700 | 3700 | 3695 | 2994 |
| 613 | 20230613 | 091900 | 404783515 | 3700 | 3705 | 3710 | 3695 | 3149 |
| 614 | 20230613 | 091800 | 393124620 | 3705 | 3700 | 3705 | 3695 | 207 |
| 615 | 20230613 | 091700 | 392358700 | 3695 | 3695 | 3705 | 3695 | 1093 |
| 616 | 20230613 | 091600 | 388314660 | 3705 | 3675 | 3705 | 3675 | 16172 |
| 617 | 20230613 | 091500 | 328738915 | 3670 | 3670 | 3670 | 3665 | 2836 |
| 618 | 20230613 | 091400 | 318330915 | 3665 | 3670 | 3675 | 3665 | 1778 |
| 619 | 20230613 | 091300 | 311803285 | 3675 | 3675 | 3695 | 3675 | 3661 |
| 620 | 20230613 | 091200 | 298322670 | 3695 | 3680 | 3695 | 3670 | 1569 |
| 621 | 20230613 | 091100 | 292542010 | 3675 | 3665 | 3680 | 3665 | 3748 |
| 622 | 20230613 | 091000 | 278749935 | 3665 | 3660 | 3680 | 3660 | 6507 |
| 623 | 20230613 | 090900 | 254902535 | 3665 | 3660 | 3680 | 3660 | 6440 |
| 624 | 20230613 | 090800 | 231321605 | 3665 | 3680 | 3680 | 3665 | 12116 |
| 625 | 20230613 | 090700 | 186876290 | 3680 | 3675 | 3680 | 3675 | 969 |
| 626 | 20230613 | 090600 | 183314845 | 3675 | 3665 | 3675 | 3665 | 518 |
| 627 | 20230613 | 090500 | 181413035 | 3665 | 3670 | 3675 | 3665 | 3230 |
| 628 | 20230613 | 090400 | 169561680 | 3675 | 3665 | 3690 | 3660 | 8920 |
| 629 | 20230613 | 090300 | 136821370 | 3665 | 3685 | 3710 | 3660 | 16591 |
| 630 | 20230613 | 090200 | 75843930 | 3685 | 3680 | 3725 | 3680 | 8919 |
| 631 | 20230613 | 090100 | 42965420 | 3680 | 3710 | 3710 | 3675 | 7854 |
| 632 | 20230613 | 090000 | 13953740 | 3715 | 3725 | 3725 | 3705 | 3750 |