31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 3494 |
| 3 | 20230613 | 192000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20230613 | 191900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20230613 | 191800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20230613 | 191700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20230613 | 191600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20230613 | 191500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20230613 | 191400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20230613 | 191300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20230613 | 191200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20230613 | 191100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20230613 | 191000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20230613 | 190900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20230613 | 190800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20230613 | 190700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20230613 | 190600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20230613 | 190500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20230613 | 190400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20230613 | 190300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20230613 | 190200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20230613 | 190100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20230613 | 190000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20230613 | 185900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20230613 | 185800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20230613 | 185700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20230613 | 185600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20230613 | 185500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20230613 | 185400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20230613 | 185300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20230613 | 185200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20230613 | 185100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 3494 |
| 33 | 20230613 | 185000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20230613 | 184900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20230613 | 184800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20230613 | 184700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20230613 | 184600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20230613 | 184500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20230613 | 184400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20230613 | 184300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20230613 | 184200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20230613 | 184100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20230613 | 184000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20230613 | 183900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20230613 | 183800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20230613 | 183700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20230613 | 183600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20230613 | 183500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20230613 | 183400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20230613 | 183300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20230613 | 183200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20230613 | 183100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20230613 | 183000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20230613 | 182900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20230613 | 182800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20230613 | 182700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20230613 | 182600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20230613 | 182500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20230613 | 182400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20230613 | 182300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20230613 | 182200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20230613 | 182100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 3494 |
| 63 | 20230613 | 182000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20230613 | 181900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20230613 | 181800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20230613 | 181700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20230613 | 181600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20230613 | 181500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20230613 | 181400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20230613 | 181300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20230613 | 181200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20230613 | 181100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20230613 | 181000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20230613 | 180900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20230613 | 180800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20230613 | 180700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20230613 | 180600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20230613 | 180500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20230613 | 180400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20230613 | 180300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20230613 | 180200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20230613 | 180100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20230613 | 180000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20230613 | 175900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20230613 | 175800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20230613 | 175700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20230613 | 175600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20230613 | 175500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20230613 | 175400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20230613 | 175300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20230613 | 175200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20230613 | 175100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 3494 |
| 93 | 20230613 | 175000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20230613 | 174900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20230613 | 174800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20230613 | 174700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20230613 | 174600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20230613 | 174500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20230613 | 174400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20230613 | 174300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20230613 | 174200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20230613 | 174100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20230613 | 174000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20230613 | 173900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20230613 | 173800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20230613 | 173700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20230613 | 173600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20230613 | 173500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20230613 | 173400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20230613 | 173300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20230613 | 173200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20230613 | 173100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20230613 | 173000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20230613 | 172900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20230613 | 172800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20230613 | 172700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20230613 | 172600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20230613 | 172500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20230613 | 172400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20230613 | 172300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20230613 | 172200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20230613 | 172100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 3494 |
| 123 | 20230613 | 172000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20230613 | 171900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20230613 | 171800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20230613 | 171700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20230613 | 171600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20230613 | 171500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20230613 | 171400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20230613 | 171300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20230613 | 171200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20230613 | 171100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20230613 | 171000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20230613 | 170900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20230613 | 170800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20230613 | 170700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20230613 | 170600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20230613 | 170500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20230613 | 170400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20230613 | 170300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20230613 | 170200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20230613 | 170100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20230613 | 170000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20230613 | 165900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20230613 | 165800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20230613 | 165700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20230613 | 165600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20230613 | 165500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20230613 | 165400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20230613 | 165300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20230613 | 165200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20230613 | 165100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 3494 |
| 153 | 20230613 | 165000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20230613 | 164900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20230613 | 164800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20230613 | 164700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20230613 | 164600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20230613 | 164500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20230613 | 164400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20230613 | 164300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20230613 | 164200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20230613 | 164100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20230613 | 164000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20230613 | 163900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20230613 | 163800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20230613 | 163700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20230613 | 163600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20230613 | 163500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20230613 | 163400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20230613 | 163300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20230613 | 163200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20230613 | 163100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20230613 | 163000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20230613 | 162900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20230613 | 162800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20230613 | 162700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20230613 | 162600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20230613 | 162500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20230613 | 162400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20230613 | 162300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20230613 | 162200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20230613 | 162100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 3494 |
| 183 | 20230613 | 162000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20230613 | 161900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20230613 | 161800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 186 | 20230613 | 161700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 187 | 20230613 | 161600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 188 | 20230613 | 161500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 189 | 20230613 | 161400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 190 | 20230613 | 161300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 191 | 20230613 | 161200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 192 | 20230613 | 161100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 193 | 20230613 | 161000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 194 | 20230613 | 160900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 195 | 20230613 | 160800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 196 | 20230613 | 160700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 197 | 20230613 | 160600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 198 | 20230613 | 160500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 199 | 20230613 | 160400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 200 | 20230613 | 160300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 201 | 20230613 | 160200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 202 | 20230613 | 160100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 203 | 20230613 | 160000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 204 | 20230613 | 155900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 205 | 20230613 | 155800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 206 | 20230613 | 155700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 207 | 20230613 | 155600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 208 | 20230613 | 155500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 209 | 20230613 | 155400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 210 | 20230613 | 155300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 211 | 20230613 | 155200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 212 | 20230613 | 155100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 3494 |
| 213 | 20230613 | 155000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 214 | 20230613 | 154900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 215 | 20230613 | 154800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 216 | 20230613 | 154700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 217 | 20230613 | 154600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 218 | 20230613 | 154500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 219 | 20230613 | 154400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 220 | 20230613 | 154300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 221 | 20230613 | 154200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 222 | 20230613 | 154100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 223 | 20230613 | 154000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 224 | 20230613 | 153900 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 225 | 20230613 | 153800 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 226 | 20230613 | 153700 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 227 | 20230613 | 153600 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 228 | 20230613 | 153500 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 229 | 20230613 | 153400 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 230 | 20230613 | 153300 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 231 | 20230613 | 153200 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 232 | 20230613 | 153100 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 233 | 20230613 | 153000 | 3201933140 | 4380 | 4380 | 4380 | 4380 | 3494 |
| 234 | 20230613 | 152900 | 3186629420 | 4355 | 4355 | 4355 | 4355 | 0 |
| 235 | 20230613 | 152800 | 3186629420 | 4355 | 4355 | 4355 | 4355 | 0 |
| 236 | 20230613 | 152700 | 3186629420 | 4355 | 4355 | 4355 | 4355 | 0 |
| 237 | 20230613 | 152600 | 3186629420 | 4355 | 4355 | 4355 | 4355 | 0 |
| 238 | 20230613 | 152500 | 3186629420 | 4355 | 4355 | 4355 | 4355 | 0 |
| 239 | 20230613 | 152400 | 3186629420 | 4355 | 4355 | 4355 | 4355 | 0 |
| 240 | 20230613 | 152300 | 3186629420 | 4355 | 4355 | 4355 | 4355 | 0 |
| 241 | 20230613 | 152200 | 3186629420 | 4355 | 4355 | 4355 | 4355 | 0 |
| 242 | 20230613 | 152100 | 3186629420 | 4355 | 4355 | 4355 | 4355 | 0 |
| 243 | 20230613 | 152000 | 3186629420 | 4355 | 4355 | 4355 | 4355 | 0 |
| 244 | 20230613 | 151900 | 3186629420 | 4355 | 4350 | 4415 | 4335 | 5160 |
| 245 | 20230613 | 151800 | 3164132425 | 4345 | 4350 | 4350 | 4335 | 1052 |
| 246 | 20230613 | 151700 | 3159564620 | 4335 | 4350 | 4350 | 4335 | 5181 |
| 247 | 20230613 | 151600 | 3137078875 | 4335 | 4350 | 4350 | 4335 | 2176 |
| 248 | 20230613 | 151500 | 3127641280 | 4350 | 4345 | 4350 | 4345 | 425 |
| 249 | 20230613 | 151400 | 3125794030 | 4345 | 4345 | 4345 | 4330 | 5312 |
| 250 | 20230613 | 151300 | 3102754180 | 4340 | 4355 | 4355 | 4340 | 3002 |
| 251 | 20230613 | 151200 | 3089712810 | 4355 | 4355 | 4355 | 4350 | 3338 |
| 252 | 20230613 | 151100 | 3075183320 | 4360 | 4365 | 4365 | 4360 | 399 |
| 253 | 20230613 | 151000 | 3073443670 | 4370 | 4365 | 4370 | 4360 | 584 |
| 254 | 20230613 | 150900 | 3070895995 | 4365 | 4365 | 4365 | 4360 | 556 |
| 255 | 20230613 | 150800 | 3068470305 | 4365 | 4360 | 4365 | 4350 | 2526 |
| 256 | 20230613 | 150700 | 3057462580 | 4360 | 4350 | 4360 | 4345 | 1376 |
| 257 | 20230613 | 150600 | 3051481220 | 4350 | 4365 | 4365 | 4345 | 1060 |
| 258 | 20230613 | 150500 | 3046869230 | 4345 | 4360 | 4370 | 4345 | 6886 |
| 259 | 20230613 | 150400 | 3016894830 | 4365 | 4370 | 4375 | 4365 | 561 |
| 260 | 20230613 | 150300 | 3014444705 | 4360 | 4370 | 4370 | 4360 | 1830 |
| 261 | 20230613 | 150200 | 3006455525 | 4370 | 4380 | 4380 | 4370 | 768 |
| 262 | 20230613 | 150100 | 3003095375 | 4375 | 4370 | 4375 | 4370 | 2036 |
| 263 | 20230613 | 150000 | 2994193510 | 4370 | 4375 | 4380 | 4365 | 3033 |
| 264 | 20230613 | 145900 | 2980933055 | 4380 | 4390 | 4390 | 4380 | 1795 |
| 265 | 20230613 | 145800 | 2973067905 | 4390 | 4390 | 4395 | 4380 | 5586 |
| 266 | 20230613 | 145700 | 2948578370 | 4395 | 4390 | 4400 | 4390 | 1704 |
| 267 | 20230613 | 145600 | 2941092520 | 4390 | 4405 | 4405 | 4390 | 1187 |
| 268 | 20230613 | 145500 | 2935875230 | 4405 | 4395 | 4405 | 4395 | 217 |
| 269 | 20230613 | 145400 | 2934921260 | 4395 | 4405 | 4405 | 4395 | 2267 |
| 270 | 20230613 | 145300 | 2924947690 | 4405 | 4410 | 4410 | 4405 | 706 |
| 271 | 20230613 | 145200 | 2921836610 | 4410 | 4395 | 4410 | 4390 | 3090 |
| 272 | 20230613 | 145100 | 2908257325 | 4395 | 4400 | 4400 | 4395 | 454 |
| 273 | 20230613 | 145000 | 2906259730 | 4405 | 4415 | 4415 | 4400 | 389 |
| 274 | 20230613 | 144900 | 2904547595 | 4410 | 4410 | 4410 | 4410 | 172 |
| 275 | 20230613 | 144800 | 2903789075 | 4415 | 4410 | 4415 | 4395 | 1102 |
| 276 | 20230613 | 144700 | 2898938600 | 4410 | 4400 | 4410 | 4400 | 6707 |
| 277 | 20230613 | 144600 | 2869427260 | 4400 | 4405 | 4410 | 4400 | 4200 |
| 278 | 20230613 | 144500 | 2850937395 | 4405 | 4410 | 4415 | 4405 | 985 |
| 279 | 20230613 | 144400 | 2846594675 | 4410 | 4410 | 4415 | 4405 | 1523 |
| 280 | 20230613 | 144300 | 2839873075 | 4405 | 4410 | 4410 | 4405 | 3445 |
| 281 | 20230613 | 144200 | 2824697735 | 4410 | 4415 | 4415 | 4410 | 3482 |
| 282 | 20230613 | 144100 | 2809333060 | 4415 | 4425 | 4425 | 4415 | 9781 |
| 283 | 20230613 | 144000 | 2766067125 | 4430 | 4430 | 4435 | 4425 | 1294 |
| 284 | 20230613 | 143900 | 2760333250 | 4430 | 4430 | 4435 | 4430 | 337 |
| 285 | 20230613 | 143800 | 2758840265 | 4430 | 4435 | 4435 | 4430 | 22 |
| 286 | 20230613 | 143700 | 2758742705 | 4435 | 4435 | 4435 | 4430 | 287 |
| 287 | 20230613 | 143600 | 2757469960 | 4435 | 4440 | 4440 | 4435 | 1006 |
| 288 | 20230613 | 143500 | 2753004580 | 4440 | 4440 | 4440 | 4440 | 527 |
| 289 | 20230613 | 143400 | 2750664700 | 4440 | 4440 | 4440 | 4440 | 303 |
| 290 | 20230613 | 143300 | 2749319380 | 4435 | 4435 | 4435 | 4435 | 1004 |
| 291 | 20230613 | 143200 | 2744866640 | 4435 | 4430 | 4435 | 4425 | 1607 |
| 292 | 20230613 | 143100 | 2737746850 | 4430 | 4430 | 4435 | 4430 | 1800 |
| 293 | 20230613 | 143000 | 2729771830 | 4430 | 4435 | 4440 | 4430 | 1386 |
| 294 | 20230613 | 142900 | 2723625655 | 4435 | 4440 | 4440 | 4430 | 710 |
| 295 | 20230613 | 142800 | 2720476340 | 4440 | 4430 | 4440 | 4430 | 355 |
| 296 | 20230613 | 142700 | 2718903590 | 4435 | 4435 | 4440 | 4435 | 1149 |
| 297 | 20230613 | 142600 | 2713807645 | 4440 | 4440 | 4440 | 4435 | 363 |
| 298 | 20230613 | 142500 | 2712196425 | 4440 | 4430 | 4440 | 4430 | 661 |
| 299 | 20230613 | 142400 | 2709265440 | 4435 | 4435 | 4435 | 4435 | 109 |
| 300 | 20230613 | 142300 | 2708782025 | 4435 | 4440 | 4440 | 4435 | 345 |
| 301 | 20230613 | 142200 | 2707250905 | 4435 | 4435 | 4440 | 4435 | 1739 |
| 302 | 20230613 | 142100 | 2699538420 | 4440 | 4435 | 4440 | 4435 | 73 |
| 303 | 20230613 | 142000 | 2699214660 | 4435 | 4435 | 4435 | 4430 | 1484 |
| 304 | 20230613 | 141900 | 2692634120 | 4435 | 4435 | 4435 | 4430 | 378 |
| 305 | 20230613 | 141800 | 2690959455 | 4440 | 4435 | 4440 | 4435 | 4157 |
| 306 | 20230613 | 141700 | 2672504635 | 4435 | 4440 | 4440 | 4435 | 1589 |
| 307 | 20230613 | 141600 | 2665451475 | 4440 | 4440 | 4440 | 4440 | 254 |
| 308 | 20230613 | 141500 | 2664323715 | 4445 | 4440 | 4445 | 4440 | 2803 |
| 309 | 20230613 | 141400 | 2651874935 | 4445 | 4450 | 4450 | 4445 | 593 |
| 310 | 20230613 | 141300 | 2649237135 | 4445 | 4455 | 4455 | 4445 | 338 |
| 311 | 20230613 | 141200 | 2647733160 | 4450 | 4450 | 4455 | 4445 | 277 |
| 312 | 20230613 | 141100 | 2646500420 | 4455 | 4450 | 4455 | 4450 | 1397 |
| 313 | 20230613 | 141000 | 2640282675 | 4450 | 4445 | 4450 | 4440 | 2841 |
| 314 | 20230613 | 140900 | 2627646520 | 4445 | 4440 | 4445 | 4430 | 10350 |
| 315 | 20230613 | 140800 | 2581720125 | 4440 | 4440 | 4440 | 4440 | 27 |
| 316 | 20230613 | 140700 | 2581600245 | 4440 | 4445 | 4445 | 4440 | 127 |
| 317 | 20230613 | 140600 | 2581036210 | 4440 | 4440 | 4440 | 4440 | 496 |
| 318 | 20230613 | 140500 | 2578833970 | 4440 | 4435 | 4440 | 4435 | 387 |
| 319 | 20230613 | 140400 | 2577116740 | 4440 | 4440 | 4440 | 4435 | 692 |
| 320 | 20230613 | 140300 | 2574045510 | 4440 | 4445 | 4445 | 4440 | 793 |
| 321 | 20230613 | 140200 | 2570520695 | 4445 | 4445 | 4445 | 4445 | 300 |
| 322 | 20230613 | 140100 | 2569187195 | 4445 | 4445 | 4445 | 4435 | 827 |
| 323 | 20230613 | 140000 | 2565514680 | 4445 | 4440 | 4445 | 4435 | 172 |
| 324 | 20230613 | 135900 | 2564750270 | 4440 | 4445 | 4445 | 4440 | 308 |
| 325 | 20230613 | 135800 | 2563382340 | 4445 | 4435 | 4445 | 4435 | 757 |
| 326 | 20230613 | 135700 | 2560022430 | 4435 | 4445 | 4445 | 4435 | 3660 |
| 327 | 20230613 | 135600 | 2543781450 | 4445 | 4450 | 4450 | 4445 | 214 |
| 328 | 20230613 | 135500 | 2542829670 | 4450 | 4440 | 4450 | 4435 | 3526 |
| 329 | 20230613 | 135400 | 2527186855 | 4440 | 4450 | 4450 | 4435 | 1647 |
| 330 | 20230613 | 135300 | 2519870270 | 4455 | 4450 | 4460 | 4450 | 1001 |
| 331 | 20230613 | 135200 | 2515414350 | 4450 | 4450 | 4455 | 4440 | 621 |
| 332 | 20230613 | 135100 | 2512652710 | 4460 | 4450 | 4460 | 4450 | 331 |
| 333 | 20230613 | 135000 | 2511179740 | 4450 | 4445 | 4460 | 4440 | 5951 |
| 334 | 20230613 | 134900 | 2484660775 | 4450 | 4450 | 4450 | 4440 | 252 |
| 335 | 20230613 | 134800 | 2483541875 | 4440 | 4450 | 4450 | 4440 | 678 |
| 336 | 20230613 | 134700 | 2480530115 | 4450 | 4450 | 4450 | 4435 | 657 |
| 337 | 20230613 | 134600 | 2477610930 | 4440 | 4450 | 4450 | 4440 | 475 |
| 338 | 20230613 | 134500 | 2475501920 | 4450 | 4445 | 4450 | 4440 | 1457 |
| 339 | 20230613 | 134400 | 2469024760 | 4435 | 4430 | 4435 | 4430 | 591 |
| 340 | 20230613 | 134300 | 2466404260 | 4435 | 4450 | 4450 | 4430 | 1157 |
| 341 | 20230613 | 134200 | 2461274455 | 4450 | 4445 | 4450 | 4435 | 4307 |
| 342 | 20230613 | 134100 | 2442164785 | 4445 | 4450 | 4450 | 4445 | 1409 |
| 343 | 20230613 | 134000 | 2435901725 | 4440 | 4450 | 4450 | 4440 | 620 |
| 344 | 20230613 | 133900 | 2433147755 | 4450 | 4455 | 4455 | 4435 | 4396 |
| 345 | 20230613 | 133800 | 2413622220 | 4450 | 4455 | 4460 | 4450 | 603 |
| 346 | 20230613 | 133700 | 2410936205 | 4455 | 4460 | 4460 | 4445 | 2335 |
| 347 | 20230613 | 133600 | 2400552305 | 4455 | 4460 | 4460 | 4450 | 3955 |
| 348 | 20230613 | 133500 | 2382940600 | 4460 | 4455 | 4460 | 4445 | 6709 |
| 349 | 20230613 | 133400 | 2353078320 | 4455 | 4465 | 4470 | 4450 | 11028 |
| 350 | 20230613 | 133300 | 2303926145 | 4460 | 4465 | 4475 | 4455 | 16068 |
| 351 | 20230613 | 133200 | 2232159800 | 4465 | 4440 | 4465 | 4440 | 41503 |
| 352 | 20230613 | 133100 | 2047452315 | 4440 | 4440 | 4440 | 4435 | 9777 |
| 353 | 20230613 | 133000 | 2004045345 | 4440 | 4435 | 4440 | 4435 | 3667 |
| 354 | 20230613 | 132900 | 1987781435 | 4435 | 4430 | 4435 | 4430 | 3720 |
| 355 | 20230613 | 132800 | 1971301315 | 4425 | 4425 | 4430 | 4425 | 1438 |
| 356 | 20230613 | 132700 | 1964937170 | 4430 | 4425 | 4430 | 4425 | 313 |
| 357 | 20230613 | 132600 | 1963552095 | 4430 | 4425 | 4430 | 4425 | 143 |
| 358 | 20230613 | 132500 | 1962918855 | 4420 | 4425 | 4430 | 4420 | 1824 |
| 359 | 20230613 | 132400 | 1954848560 | 4425 | 4425 | 4425 | 4425 | 1944 |
| 360 | 20230613 | 132300 | 1946246360 | 4425 | 4420 | 4425 | 4420 | 789 |
| 361 | 20230613 | 132200 | 1942755360 | 4420 | 4425 | 4430 | 4420 | 513 |
| 362 | 20230613 | 132100 | 1940485685 | 4425 | 4425 | 4430 | 4420 | 1632 |
| 363 | 20230613 | 132000 | 1933266595 | 4425 | 4425 | 4430 | 4425 | 1052 |
| 364 | 20230613 | 131900 | 1928608745 | 4430 | 4425 | 4430 | 4425 | 4547 |
| 365 | 20230613 | 131800 | 1908486370 | 4430 | 4430 | 4430 | 4425 | 169 |
| 366 | 20230613 | 131700 | 1907737950 | 4425 | 4425 | 4425 | 4425 | 377 |
| 367 | 20230613 | 131600 | 1906069725 | 4425 | 4430 | 4430 | 4425 | 2171 |
| 368 | 20230613 | 131500 | 1896453520 | 4435 | 4430 | 4435 | 4430 | 1686 |
| 369 | 20230613 | 131400 | 1888982570 | 4435 | 4435 | 4435 | 4435 | 242 |
| 370 | 20230613 | 131300 | 1887909300 | 4430 | 4430 | 4435 | 4430 | 326 |
| 371 | 20230613 | 131200 | 1886464970 | 4435 | 4435 | 4435 | 4430 | 322 |
| 372 | 20230613 | 131100 | 1885037105 | 4435 | 4430 | 4435 | 4430 | 187 |
| 373 | 20230613 | 131000 | 1884207960 | 4425 | 4435 | 4435 | 4425 | 479 |
| 374 | 20230613 | 130900 | 1882086390 | 4435 | 4435 | 4435 | 4430 | 921 |
| 375 | 20230613 | 130800 | 1878001930 | 4435 | 4430 | 4435 | 4430 | 617 |
| 376 | 20230613 | 130700 | 1875268085 | 4430 | 4435 | 4435 | 4430 | 586 |
| 377 | 20230613 | 130600 | 1872672030 | 4430 | 4435 | 4435 | 4430 | 2125 |
| 378 | 20230613 | 130500 | 1863250960 | 4435 | 4435 | 4435 | 4430 | 2859 |
| 379 | 20230613 | 130400 | 1850584195 | 4435 | 4440 | 4440 | 4430 | 966 |
| 380 | 20230613 | 130300 | 1846299865 | 4435 | 4430 | 4440 | 4430 | 1334 |
| 381 | 20230613 | 130200 | 1840388445 | 4440 | 4435 | 4440 | 4430 | 1825 |
| 382 | 20230613 | 130100 | 1832286390 | 4435 | 4430 | 4440 | 4425 | 15540 |
| 383 | 20230613 | 130000 | 1763388695 | 4430 | 4425 | 4430 | 4420 | 12750 |
| 384 | 20230613 | 125900 | 1706933220 | 4425 | 4415 | 4425 | 4415 | 17436 |
| 385 | 20230613 | 125800 | 1629829210 | 4415 | 4415 | 4420 | 4415 | 3732 |
| 386 | 20230613 | 125700 | 1613352195 | 4415 | 4410 | 4415 | 4410 | 114 |
| 387 | 20230613 | 125600 | 1612849375 | 4415 | 4410 | 4415 | 4410 | 705 |
| 388 | 20230613 | 125500 | 1609738550 | 4415 | 4415 | 4415 | 4415 | 173 |
| 389 | 20230613 | 125400 | 1608974755 | 4415 | 4410 | 4415 | 4410 | 794 |
| 390 | 20230613 | 125300 | 1605473190 | 4415 | 4410 | 4415 | 4410 | 585 |
| 391 | 20230613 | 125200 | 1602891665 | 4415 | 4415 | 4415 | 4415 | 1067 |
| 392 | 20230613 | 125100 | 1598180860 | 4415 | 4420 | 4420 | 4410 | 1157 |
| 393 | 20230613 | 125000 | 1593077445 | 4420 | 4415 | 4420 | 4415 | 3813 |
| 394 | 20230613 | 124900 | 1576225235 | 4420 | 4415 | 4420 | 4415 | 2147 |
| 395 | 20230613 | 124800 | 1566736185 | 4415 | 4415 | 4420 | 4415 | 339 |
| 396 | 20230613 | 124700 | 1565238410 | 4415 | 4410 | 4415 | 4405 | 492 |
| 397 | 20230613 | 124600 | 1563068790 | 4410 | 4415 | 4415 | 4410 | 160 |
| 398 | 20230613 | 124500 | 1562363030 | 4420 | 4415 | 4420 | 4410 | 1685 |
| 399 | 20230613 | 124400 | 1554925330 | 4415 | 4415 | 4415 | 4410 | 305 |
| 400 | 20230613 | 124300 | 1553580010 | 4415 | 4410 | 4415 | 4410 | 128 |
| 401 | 20230613 | 124200 | 1553015055 | 4415 | 4405 | 4415 | 4405 | 1049 |
| 402 | 20230613 | 124100 | 1548394110 | 4410 | 4410 | 4410 | 4410 | 926 |
| 403 | 20230613 | 124000 | 1544310450 | 4415 | 4415 | 4415 | 4415 | 92 |
| 404 | 20230613 | 123900 | 1543904270 | 4415 | 4415 | 4415 | 4415 | 884 |
| 405 | 20230613 | 123800 | 1540001410 | 4410 | 4410 | 4415 | 4410 | 335 |
| 406 | 20230613 | 123700 | 1538523660 | 4415 | 4410 | 4415 | 4410 | 1126 |
| 407 | 20230613 | 123600 | 1533556070 | 4415 | 4420 | 4420 | 4410 | 550 |
| 408 | 20230613 | 123500 | 1531128475 | 4415 | 4415 | 4420 | 4415 | 673 |
| 409 | 20230613 | 123400 | 1528156975 | 4420 | 4415 | 4420 | 4415 | 625 |
| 410 | 20230613 | 123300 | 1525394565 | 4420 | 4420 | 4420 | 4420 | 629 |
| 411 | 20230613 | 123200 | 1522614385 | 4420 | 4420 | 4425 | 4415 | 4531 |
| 412 | 20230613 | 123100 | 1502588615 | 4420 | 4410 | 4420 | 4410 | 2560 |
| 413 | 20230613 | 123000 | 1491290780 | 4410 | 4410 | 4415 | 4410 | 2287 |
| 414 | 20230613 | 122900 | 1481198775 | 4410 | 4415 | 4415 | 4410 | 450 |
| 415 | 20230613 | 122800 | 1479213885 | 4415 | 4410 | 4415 | 4410 | 1948 |
| 416 | 20230613 | 122700 | 1470618965 | 4415 | 4415 | 4415 | 4410 | 24 |
| 417 | 20230613 | 122600 | 1470513030 | 4415 | 4415 | 4415 | 4415 | 309 |
| 418 | 20230613 | 122500 | 1469148795 | 4415 | 4410 | 4415 | 4405 | 1537 |
| 419 | 20230613 | 122400 | 1462371605 | 4405 | 4410 | 4410 | 4405 | 2003 |
| 420 | 20230613 | 122300 | 1453539875 | 4410 | 4405 | 4410 | 4405 | 260 |
| 421 | 20230613 | 122200 | 1452394525 | 4405 | 4410 | 4410 | 4405 | 269 |
| 422 | 20230613 | 122100 | 1451208985 | 4410 | 4415 | 4415 | 4410 | 841 |
| 423 | 20230613 | 122000 | 1447495990 | 4405 | 4405 | 4405 | 4405 | 2041 |
| 424 | 20230613 | 121900 | 1438505385 | 4415 | 4405 | 4415 | 4405 | 221 |
| 425 | 20230613 | 121800 | 1437531370 | 4405 | 4415 | 4415 | 4405 | 537 |
| 426 | 20230613 | 121700 | 1435165065 | 4415 | 4415 | 4415 | 4405 | 480 |
| 427 | 20230613 | 121600 | 1433048405 | 4415 | 4420 | 4420 | 4405 | 1794 |
| 428 | 20230613 | 121500 | 1425136100 | 4420 | 4415 | 4420 | 4415 | 612 |
| 429 | 20230613 | 121400 | 1422431170 | 4420 | 4420 | 4420 | 4415 | 672 |
| 430 | 20230613 | 121300 | 1419462290 | 4420 | 4420 | 4420 | 4415 | 205 |
| 431 | 20230613 | 121200 | 1418556325 | 4420 | 4420 | 4420 | 4415 | 1967 |
| 432 | 20230613 | 121100 | 1409866025 | 4420 | 4415 | 4425 | 4415 | 10076 |
| 433 | 20230613 | 121000 | 1365351245 | 4415 | 4410 | 4415 | 4405 | 4108 |
| 434 | 20230613 | 120900 | 1347232475 | 4405 | 4400 | 4405 | 4400 | 50 |
| 435 | 20230613 | 120800 | 1347012440 | 4400 | 4400 | 4400 | 4395 | 453 |
| 436 | 20230613 | 120700 | 1345020490 | 4400 | 4405 | 4405 | 4395 | 292 |
| 437 | 20230613 | 120600 | 1343736200 | 4400 | 4400 | 4400 | 4400 | 776 |
| 438 | 20230613 | 120500 | 1340321800 | 4400 | 4400 | 4400 | 4395 | 560 |
| 439 | 20230613 | 120400 | 1337859050 | 4400 | 4395 | 4400 | 4395 | 63 |
| 440 | 20230613 | 120300 | 1337581875 | 4395 | 4395 | 4400 | 4395 | 437 |
| 441 | 20230613 | 120200 | 1335661240 | 4395 | 4395 | 4395 | 4390 | 807 |
| 442 | 20230613 | 120100 | 1332115725 | 4390 | 4390 | 4390 | 4390 | 1150 |
| 443 | 20230613 | 120000 | 1327067225 | 4390 | 4395 | 4395 | 4390 | 1412 |
| 444 | 20230613 | 115900 | 1320868050 | 4410 | 4410 | 4410 | 4395 | 500 |
| 445 | 20230613 | 115800 | 1318668180 | 4400 | 4400 | 4400 | 4395 | 2077 |
| 446 | 20230613 | 115700 | 1309534405 | 4400 | 4405 | 4410 | 4395 | 1451 |
| 447 | 20230613 | 115600 | 1303152970 | 4400 | 4405 | 4410 | 4400 | 1202 |
| 448 | 20230613 | 115500 | 1297858965 | 4405 | 4405 | 4405 | 4405 | 183 |
| 449 | 20230613 | 115400 | 1297052850 | 4410 | 4410 | 4410 | 4405 | 109 |
| 450 | 20230613 | 115300 | 1296572165 | 4410 | 4410 | 4410 | 4400 | 453 |
| 451 | 20230613 | 115200 | 1294576935 | 4410 | 4400 | 4410 | 4400 | 274 |
| 452 | 20230613 | 115100 | 1293368745 | 4400 | 4400 | 4400 | 4395 | 1593 |
| 453 | 20230613 | 115000 | 1286359565 | 4400 | 4400 | 4400 | 4400 | 1691 |
| 454 | 20230613 | 114900 | 1278919165 | 4410 | 4400 | 4410 | 4395 | 2219 |
| 455 | 20230613 | 114800 | 1269142995 | 4405 | 4405 | 4405 | 4400 | 2522 |
| 456 | 20230613 | 114700 | 1258037940 | 4405 | 4400 | 4405 | 4395 | 1321 |
| 457 | 20230613 | 114600 | 1252225960 | 4400 | 4395 | 4400 | 4395 | 619 |
| 458 | 20230613 | 114500 | 1249504610 | 4395 | 4400 | 4400 | 4395 | 293 |
| 459 | 20230613 | 114400 | 1248215910 | 4390 | 4400 | 4400 | 4390 | 595 |
| 460 | 20230613 | 114300 | 1245603540 | 4400 | 4400 | 4400 | 4390 | 4358 |
| 461 | 20230613 | 114200 | 1226442385 | 4395 | 4405 | 4405 | 4395 | 4859 |
| 462 | 20230613 | 114100 | 1205062900 | 4405 | 4415 | 4415 | 4405 | 103 |
| 463 | 20230613 | 114000 | 1204608495 | 4415 | 4400 | 4415 | 4400 | 127 |
| 464 | 20230613 | 113900 | 1204048360 | 4415 | 4420 | 4420 | 4415 | 615 |
| 465 | 20230613 | 113800 | 1201332805 | 4420 | 4410 | 4420 | 4410 | 3412 |
| 466 | 20230613 | 113700 | 1186266810 | 4405 | 4395 | 4410 | 4395 | 6595 |
| 467 | 20230613 | 113600 | 1157230515 | 4395 | 4395 | 4395 | 4390 | 162 |
| 468 | 20230613 | 113500 | 1156518530 | 4395 | 4395 | 4395 | 4390 | 582 |
| 469 | 20230613 | 113400 | 1153961890 | 4395 | 4400 | 4400 | 4395 | 650 |
| 470 | 20230613 | 113300 | 1151102970 | 4400 | 4395 | 4400 | 4395 | 412 |
| 471 | 20230613 | 113200 | 1149290710 | 4395 | 4395 | 4395 | 4390 | 558 |
| 472 | 20230613 | 113100 | 1146839550 | 4395 | 4395 | 4395 | 4395 | 248 |
| 473 | 20230613 | 113000 | 1145749590 | 4390 | 4395 | 4395 | 4390 | 70 |
| 474 | 20230613 | 112900 | 1145441945 | 4390 | 4395 | 4395 | 4390 | 369 |
| 475 | 20230613 | 112800 | 1143821440 | 4390 | 4395 | 4395 | 4390 | 383 |
| 476 | 20230613 | 112700 | 1142139670 | 4395 | 4395 | 4395 | 4395 | 27 |
| 477 | 20230613 | 112600 | 1142021005 | 4390 | 4390 | 4395 | 4390 | 771 |
| 478 | 20230613 | 112500 | 1138636245 | 4390 | 4395 | 4395 | 4390 | 573 |
| 479 | 20230613 | 112400 | 1136119210 | 4395 | 4395 | 4400 | 4395 | 737 |
| 480 | 20230613 | 112300 | 1132879065 | 4400 | 4400 | 4400 | 4400 | 625 |
| 481 | 20230613 | 112200 | 1130129065 | 4400 | 4400 | 4400 | 4400 | 27 |
| 482 | 20230613 | 112100 | 1130010265 | 4400 | 4400 | 4400 | 4390 | 1220 |
| 483 | 20230613 | 112000 | 1124644070 | 4400 | 4400 | 4400 | 4400 | 1154 |
| 484 | 20230613 | 111900 | 1119566470 | 4400 | 4400 | 4400 | 4395 | 1290 |
| 485 | 20230613 | 111800 | 1113891065 | 4395 | 4395 | 4395 | 4395 | 416 |
| 486 | 20230613 | 111700 | 1112062745 | 4400 | 4400 | 4400 | 4395 | 46 |
| 487 | 20230613 | 111600 | 1111860350 | 4400 | 4395 | 4400 | 4395 | 3665 |
| 488 | 20230613 | 111500 | 1095742435 | 4395 | 4385 | 4395 | 4385 | 878 |
| 489 | 20230613 | 111400 | 1091889175 | 4390 | 4395 | 4395 | 4390 | 842 |
| 490 | 20230613 | 111300 | 1088189555 | 4395 | 4395 | 4395 | 4395 | 768 |
| 491 | 20230613 | 111200 | 1084814195 | 4395 | 4390 | 4395 | 4385 | 1071 |
| 492 | 20230613 | 111100 | 1080114900 | 4390 | 4390 | 4395 | 4390 | 203 |
| 493 | 20230613 | 111000 | 1079223590 | 4390 | 4385 | 4390 | 4385 | 1521 |
| 494 | 20230613 | 110900 | 1072547380 | 4385 | 4380 | 4385 | 4380 | 254 |
| 495 | 20230613 | 110800 | 1071434840 | 4390 | 4390 | 4390 | 4380 | 149 |
| 496 | 20230613 | 110700 | 1070780740 | 4390 | 4385 | 4390 | 4385 | 1411 |
| 497 | 20230613 | 110600 | 1064587490 | 4375 | 4385 | 4385 | 4375 | 124 |
| 498 | 20230613 | 110500 | 1064044000 | 4390 | 4385 | 4390 | 4385 | 100 |
| 499 | 20230613 | 110400 | 1063605380 | 4375 | 4370 | 4385 | 4370 | 121 |
| 500 | 20230613 | 110300 | 1063076495 | 4385 | 4385 | 4385 | 4385 | 238 |
| 501 | 20230613 | 110200 | 1062032865 | 4385 | 4385 | 4390 | 4380 | 2926 |
| 502 | 20230613 | 110100 | 1049201070 | 4385 | 4385 | 4385 | 4380 | 556 |
| 503 | 20230613 | 110000 | 1046763030 | 4385 | 4380 | 4385 | 4370 | 4254 |
| 504 | 20230613 | 105900 | 1028138565 | 4380 | 4360 | 4380 | 4360 | 2788 |
| 505 | 20230613 | 105800 | 1015954090 | 4365 | 4365 | 4365 | 4365 | 1276 |
| 506 | 20230613 | 105700 | 1010384350 | 4360 | 4355 | 4360 | 4355 | 1781 |
| 507 | 20230613 | 105600 | 1002623940 | 4360 | 4355 | 4360 | 4355 | 1116 |
| 508 | 20230613 | 105500 | 997763710 | 4350 | 4350 | 4350 | 4350 | 1113 |
| 509 | 20230613 | 105400 | 992922160 | 4350 | 4350 | 4350 | 4345 | 265 |
| 510 | 20230613 | 105300 | 991770660 | 4345 | 4350 | 4350 | 4345 | 169 |
| 511 | 20230613 | 105200 | 991036010 | 4350 | 4345 | 4350 | 4345 | 2409 |
| 512 | 20230613 | 105100 | 980568525 | 4350 | 4350 | 4350 | 4345 | 4149 |
| 513 | 20230613 | 105000 | 962529335 | 4355 | 4355 | 4355 | 4350 | 533 |
| 514 | 20230613 | 104900 | 960208125 | 4355 | 4360 | 4360 | 4355 | 725 |
| 515 | 20230613 | 104800 | 957050745 | 4355 | 4360 | 4360 | 4355 | 519 |
| 516 | 20230613 | 104700 | 954789165 | 4365 | 4360 | 4365 | 4360 | 238 |
| 517 | 20230613 | 104600 | 953751355 | 4360 | 4365 | 4365 | 4360 | 690 |
| 518 | 20230613 | 104500 | 950740655 | 4360 | 4360 | 4360 | 4355 | 508 |
| 519 | 20230613 | 104400 | 948527025 | 4360 | 4360 | 4360 | 4360 | 772 |
| 520 | 20230613 | 104300 | 945161105 | 4360 | 4355 | 4360 | 4355 | 904 |
| 521 | 20230613 | 104200 | 941222520 | 4355 | 4350 | 4355 | 4345 | 828 |
| 522 | 20230613 | 104100 | 937621960 | 4350 | 4355 | 4355 | 4340 | 251 |
| 523 | 20230613 | 104000 | 936531250 | 4355 | 4340 | 4355 | 4335 | 2143 |
| 524 | 20230613 | 103900 | 927226735 | 4340 | 4340 | 4340 | 4330 | 1525 |
| 525 | 20230613 | 103800 | 920616295 | 4340 | 4340 | 4340 | 4335 | 74 |
| 526 | 20230613 | 103700 | 920295410 | 4340 | 4335 | 4340 | 4335 | 1965 |
| 527 | 20230613 | 103600 | 911777075 | 4340 | 4345 | 4350 | 4335 | 1120 |
| 528 | 20230613 | 103500 | 906917490 | 4350 | 4340 | 4350 | 4340 | 201 |
| 529 | 20230613 | 103400 | 906045140 | 4350 | 4355 | 4355 | 4350 | 51 |
| 530 | 20230613 | 103300 | 905823040 | 4340 | 4340 | 4340 | 4340 | 250 |
| 531 | 20230613 | 103200 | 904738040 | 4340 | 4345 | 4345 | 4340 | 2271 |
| 532 | 20230613 | 103100 | 894881150 | 4355 | 4345 | 4355 | 4345 | 51 |
| 533 | 20230613 | 103000 | 894659545 | 4350 | 4345 | 4350 | 4345 | 356 |
| 534 | 20230613 | 102900 | 893112695 | 4345 | 4345 | 4345 | 4345 | 89 |
| 535 | 20230613 | 102800 | 892725990 | 4345 | 4340 | 4345 | 4340 | 60 |
| 536 | 20230613 | 102700 | 892465560 | 4345 | 4345 | 4345 | 4340 | 2664 |
| 537 | 20230613 | 102600 | 880898775 | 4355 | 4350 | 4355 | 4350 | 540 |
| 538 | 20230613 | 102500 | 878549575 | 4355 | 4350 | 4355 | 4340 | 864 |
| 539 | 20230613 | 102400 | 874795440 | 4350 | 4350 | 4350 | 4345 | 1252 |
| 540 | 20230613 | 102300 | 869352990 | 4350 | 4345 | 4350 | 4345 | 143 |
| 541 | 20230613 | 102200 | 868731020 | 4350 | 4340 | 4350 | 4340 | 99 |
| 542 | 20230613 | 102100 | 868300890 | 4345 | 4345 | 4345 | 4345 | 1148 |
| 543 | 20230613 | 102000 | 863312830 | 4345 | 4345 | 4345 | 4345 | 1172 |
| 544 | 20230613 | 101900 | 858220490 | 4350 | 4350 | 4350 | 4350 | 1000 |
| 545 | 20230613 | 101800 | 853870490 | 4350 | 4350 | 4350 | 4350 | 500 |
| 546 | 20230613 | 101700 | 851695490 | 4350 | 4355 | 4355 | 4350 | 790 |
| 547 | 20230613 | 101600 | 848256490 | 4355 | 4350 | 4355 | 4350 | 119 |
| 548 | 20230613 | 101500 | 847738835 | 4355 | 4355 | 4355 | 4355 | 0 |
| 549 | 20230613 | 101400 | 847738835 | 4355 | 4355 | 4355 | 4355 | 11 |
| 550 | 20230613 | 101300 | 847690930 | 4350 | 4350 | 4350 | 4350 | 0 |
| 551 | 20230613 | 101200 | 847690930 | 4350 | 4350 | 4350 | 4350 | 509 |
| 552 | 20230613 | 101100 | 845476780 | 4350 | 4345 | 4350 | 4345 | 867 |
| 553 | 20230613 | 101000 | 841709645 | 4345 | 4350 | 4350 | 4345 | 460 |
| 554 | 20230613 | 100900 | 839710940 | 4345 | 4345 | 4350 | 4345 | 656 |
| 555 | 20230613 | 100800 | 836860330 | 4350 | 4350 | 4350 | 4350 | 454 |
| 556 | 20230613 | 100700 | 834885430 | 4350 | 4350 | 4350 | 4350 | 819 |
| 557 | 20230613 | 100600 | 831322780 | 4355 | 4355 | 4355 | 4355 | 501 |
| 558 | 20230613 | 100500 | 829140925 | 4355 | 4350 | 4355 | 4345 | 1765 |
| 559 | 20230613 | 100400 | 821459550 | 4360 | 4350 | 4360 | 4350 | 45 |
| 560 | 20230613 | 100300 | 821263790 | 4350 | 4350 | 4350 | 4350 | 927 |
| 561 | 20230613 | 100200 | 817231340 | 4350 | 4350 | 4350 | 4350 | 0 |
| 562 | 20230613 | 100100 | 817231340 | 4350 | 4355 | 4355 | 4350 | 852 |
| 563 | 20230613 | 100000 | 813520885 | 4355 | 4350 | 4355 | 4350 | 341 |
| 564 | 20230613 | 095900 | 812036515 | 4345 | 4350 | 4350 | 4345 | 176 |
| 565 | 20230613 | 095800 | 811270920 | 4345 | 4345 | 4345 | 4345 | 1180 |
| 566 | 20230613 | 095700 | 806143820 | 4350 | 4350 | 4350 | 4350 | 11 |
| 567 | 20230613 | 095600 | 806095970 | 4345 | 4350 | 4350 | 4345 | 787 |
| 568 | 20230613 | 095500 | 802676420 | 4345 | 4350 | 4350 | 4345 | 28 |
| 569 | 20230613 | 095400 | 802554750 | 4345 | 4350 | 4350 | 4340 | 243 |
| 570 | 20230613 | 095300 | 801498960 | 4335 | 4355 | 4355 | 4335 | 4499 |
| 571 | 20230613 | 095200 | 781989380 | 4360 | 4340 | 4365 | 4340 | 5154 |
| 572 | 20230613 | 095100 | 759620940 | 4340 | 4345 | 4345 | 4340 | 1090 |
| 573 | 20230613 | 095000 | 754887690 | 4345 | 4340 | 4345 | 4340 | 2151 |
| 574 | 20230613 | 094900 | 745547345 | 4340 | 4340 | 4340 | 4340 | 3494 |
| 575 | 20230613 | 094800 | 730383385 | 4345 | 4345 | 4345 | 4340 | 2089 |
| 576 | 20230613 | 094700 | 721306735 | 4345 | 4345 | 4345 | 4345 | 934 |
| 577 | 20230613 | 094600 | 717248505 | 4345 | 4355 | 4355 | 4345 | 6326 |
| 578 | 20230613 | 094500 | 689724790 | 4355 | 4355 | 4360 | 4355 | 151 |
| 579 | 20230613 | 094400 | 689067180 | 4355 | 4355 | 4355 | 4355 | 1142 |
| 580 | 20230613 | 094300 | 684093770 | 4365 | 4355 | 4365 | 4355 | 481 |
| 581 | 20230613 | 094200 | 681998785 | 4355 | 4355 | 4355 | 4355 | 4 |
| 582 | 20230613 | 094100 | 681981365 | 4355 | 4360 | 4365 | 4355 | 4432 |
| 583 | 20230613 | 094000 | 662662960 | 4365 | 4365 | 4365 | 4365 | 19 |
| 584 | 20230613 | 093900 | 662580025 | 4360 | 4360 | 4360 | 4360 | 21 |
| 585 | 20230613 | 093800 | 662488465 | 4365 | 4360 | 4365 | 4360 | 1002 |
| 586 | 20230613 | 093700 | 658119735 | 4360 | 4360 | 4365 | 4360 | 576 |
| 587 | 20230613 | 093600 | 655608360 | 4360 | 4360 | 4360 | 4360 | 1386 |
| 588 | 20230613 | 093500 | 649565400 | 4355 | 4360 | 4360 | 4355 | 297 |
| 589 | 20230613 | 093400 | 648270495 | 4365 | 4360 | 4365 | 4360 | 110 |
| 590 | 20230613 | 093300 | 647790845 | 4360 | 4360 | 4360 | 4360 | 215 |
| 591 | 20230613 | 093200 | 646853445 | 4360 | 4360 | 4360 | 4350 | 810 |
| 592 | 20230613 | 093100 | 643328835 | 4360 | 4350 | 4360 | 4350 | 2376 |
| 593 | 20230613 | 093000 | 632986660 | 4350 | 4350 | 4350 | 4350 | 744 |
| 594 | 20230613 | 092900 | 629750260 | 4350 | 4350 | 4350 | 4350 | 215 |
| 595 | 20230613 | 092800 | 628815010 | 4350 | 4345 | 4350 | 4345 | 1700 |
| 596 | 20230613 | 092700 | 621426010 | 4340 | 4345 | 4355 | 4340 | 1042 |
| 597 | 20230613 | 092600 | 616899630 | 4360 | 4355 | 4360 | 4340 | 796 |
| 598 | 20230613 | 092500 | 613438045 | 4340 | 4340 | 4360 | 4340 | 6126 |
| 599 | 20230613 | 092400 | 586821750 | 4335 | 4360 | 4360 | 4335 | 19466 |
| 600 | 20230613 | 092300 | 502173295 | 4360 | 4360 | 4370 | 4355 | 3978 |
| 601 | 20230613 | 092200 | 484832540 | 4360 | 4360 | 4360 | 4355 | 2060 |
| 602 | 20230613 | 092100 | 475856880 | 4360 | 4360 | 4360 | 4355 | 604 |
| 603 | 20230613 | 092000 | 473223540 | 4355 | 4360 | 4360 | 4355 | 5318 |
| 604 | 20230613 | 091900 | 450041440 | 4360 | 4370 | 4370 | 4360 | 3626 |
| 605 | 20230613 | 091800 | 434230175 | 4365 | 4380 | 4380 | 4365 | 1359 |
| 606 | 20230613 | 091700 | 428292885 | 4385 | 4370 | 4385 | 4370 | 2450 |
| 607 | 20230613 | 091600 | 417552605 | 4370 | 4380 | 4385 | 4365 | 4703 |
| 608 | 20230613 | 091500 | 396954355 | 4380 | 4370 | 4380 | 4370 | 1569 |
| 609 | 20230613 | 091400 | 390091520 | 4370 | 4375 | 4375 | 4370 | 1521 |
| 610 | 20230613 | 091300 | 383438610 | 4375 | 4355 | 4380 | 4355 | 1533 |
| 611 | 20230613 | 091200 | 376740085 | 4355 | 4380 | 4380 | 4355 | 2514 |
| 612 | 20230613 | 091100 | 365749870 | 4380 | 4375 | 4385 | 4375 | 4427 |
| 613 | 20230613 | 091000 | 346353520 | 4375 | 4365 | 4375 | 4355 | 9732 |
| 614 | 20230613 | 090900 | 303873300 | 4375 | 4375 | 4375 | 4360 | 2086 |
| 615 | 20230613 | 090800 | 294770535 | 4370 | 4380 | 4380 | 4370 | 4330 |
| 616 | 20230613 | 090700 | 275820890 | 4380 | 4390 | 4390 | 4380 | 4114 |
| 617 | 20230613 | 090600 | 257774225 | 4395 | 4415 | 4420 | 4390 | 9407 |
| 618 | 20230613 | 090500 | 216371765 | 4415 | 4420 | 4420 | 4415 | 6255 |
| 619 | 20230613 | 090400 | 188740875 | 4420 | 4405 | 4420 | 4400 | 6829 |
| 620 | 20230613 | 090300 | 158590700 | 4405 | 4400 | 4405 | 4390 | 3634 |
| 621 | 20230613 | 090200 | 142598590 | 4400 | 4400 | 4420 | 4400 | 4642 |
| 622 | 20230613 | 090100 | 122159150 | 4400 | 4405 | 4405 | 4385 | 4470 |
| 623 | 20230613 | 090000 | 102483165 | 4405 | 4410 | 4420 | 4375 | 23290 |