30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 5184 |
| 3 | 20230613 | 192700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20230613 | 192600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20230613 | 192500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20230613 | 192400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20230613 | 192300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20230613 | 192200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20230613 | 192100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20230613 | 192000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20230613 | 191900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20230613 | 191800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20230613 | 191700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20230613 | 191600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20230613 | 191500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20230613 | 191400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20230613 | 191300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20230613 | 191200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20230613 | 191100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20230613 | 191000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20230613 | 190900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20230613 | 190800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20230613 | 190700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20230613 | 190600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20230613 | 190500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20230613 | 190400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20230613 | 190300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20230613 | 190200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20230613 | 190100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20230613 | 190000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20230613 | 185900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20230613 | 185800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 5184 |
| 33 | 20230613 | 185700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20230613 | 185600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20230613 | 185500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20230613 | 185400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20230613 | 185300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20230613 | 185200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20230613 | 185100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20230613 | 185000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20230613 | 184900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20230613 | 184800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20230613 | 184700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20230613 | 184600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20230613 | 184500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20230613 | 184400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20230613 | 184300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20230613 | 184200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20230613 | 184100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20230613 | 184000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20230613 | 183900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20230613 | 183800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20230613 | 183700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20230613 | 183600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20230613 | 183500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20230613 | 183400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20230613 | 183300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20230613 | 183200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20230613 | 183100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20230613 | 183000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20230613 | 182900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20230613 | 182800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 5184 |
| 63 | 20230613 | 182700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20230613 | 182600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20230613 | 182500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20230613 | 182400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20230613 | 182300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20230613 | 182200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20230613 | 182100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20230613 | 182000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20230613 | 181900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20230613 | 181800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20230613 | 181700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20230613 | 181600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20230613 | 181500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20230613 | 181400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20230613 | 181300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20230613 | 181200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20230613 | 181100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20230613 | 181000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20230613 | 180900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20230613 | 180800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20230613 | 180700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20230613 | 180600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20230613 | 180500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20230613 | 180400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20230613 | 180300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20230613 | 180200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20230613 | 180100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20230613 | 180000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20230613 | 175900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20230613 | 175800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 5184 |
| 93 | 20230613 | 175700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20230613 | 175600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20230613 | 175500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20230613 | 175400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20230613 | 175300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20230613 | 175200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20230613 | 175100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20230613 | 175000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20230613 | 174900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20230613 | 174800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20230613 | 174700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20230613 | 174600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20230613 | 174500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20230613 | 174400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20230613 | 174300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20230613 | 174200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20230613 | 174100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20230613 | 174000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20230613 | 173900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20230613 | 173800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20230613 | 173700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20230613 | 173600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20230613 | 173500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20230613 | 173400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20230613 | 173300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20230613 | 173200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20230613 | 173100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20230613 | 173000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20230613 | 172900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20230613 | 172800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 5184 |
| 123 | 20230613 | 172700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20230613 | 172600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20230613 | 172500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20230613 | 172400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20230613 | 172300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20230613 | 172200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20230613 | 172100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20230613 | 172000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20230613 | 171900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20230613 | 171800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20230613 | 171700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20230613 | 171600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20230613 | 171500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20230613 | 171400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20230613 | 171300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20230613 | 171200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20230613 | 171100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20230613 | 171000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20230613 | 170900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20230613 | 170800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20230613 | 170700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20230613 | 170600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20230613 | 170500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20230613 | 170400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20230613 | 170300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20230613 | 170200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20230613 | 170100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20230613 | 170000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20230613 | 165900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20230613 | 165800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 5184 |
| 153 | 20230613 | 165700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20230613 | 165600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20230613 | 165500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20230613 | 165400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20230613 | 165300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20230613 | 165200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20230613 | 165100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20230613 | 165000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20230613 | 164900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20230613 | 164800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20230613 | 164700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20230613 | 164600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20230613 | 164500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20230613 | 164400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20230613 | 164300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20230613 | 164200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20230613 | 164100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20230613 | 164000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20230613 | 163900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20230613 | 163800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20230613 | 163700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20230613 | 163600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20230613 | 163500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20230613 | 163400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20230613 | 163300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20230613 | 163200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20230613 | 163100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20230613 | 163000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20230613 | 162900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20230613 | 162800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 5184 |
| 183 | 20230613 | 162700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20230613 | 162600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20230613 | 162500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20230613 | 162400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20230613 | 162300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20230613 | 162200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20230613 | 162100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20230613 | 162000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20230613 | 161900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20230613 | 161800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20230613 | 161700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20230613 | 161600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20230613 | 161500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20230613 | 161400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20230613 | 161300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20230613 | 161200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20230613 | 161100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20230613 | 161000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20230613 | 160900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20230613 | 160800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20230613 | 160700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20230613 | 160600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20230613 | 160500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20230613 | 160400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20230613 | 160300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20230613 | 160200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20230613 | 160100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20230613 | 160000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20230613 | 155900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20230613 | 155800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 5184 |
| 213 | 20230613 | 155700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20230613 | 155600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20230613 | 155500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20230613 | 155400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20230613 | 155300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20230613 | 155200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20230613 | 155100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20230613 | 155000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20230613 | 154900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20230613 | 154800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20230613 | 154700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20230613 | 154600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20230613 | 154500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20230613 | 154400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20230613 | 154300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20230613 | 154200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20230613 | 154100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20230613 | 154000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20230613 | 153900 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20230613 | 153800 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20230613 | 153700 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 234 | 20230613 | 153600 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 235 | 20230613 | 153500 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 236 | 20230613 | 153400 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 237 | 20230613 | 153300 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 238 | 20230613 | 153200 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 239 | 20230613 | 153100 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 0 |
| 240 | 20230613 | 153000 | 1574811465 | 3780 | 3780 | 3780 | 3780 | 5184 |
| 241 | 20230613 | 152900 | 1555215945 | 3775 | 3775 | 3775 | 3775 | 0 |
| 242 | 20230613 | 152800 | 1555215945 | 3775 | 3775 | 3775 | 3775 | 0 |
| 243 | 20230613 | 152700 | 1555215945 | 3775 | 3775 | 3775 | 3775 | 0 |
| 244 | 20230613 | 152600 | 1555215945 | 3775 | 3775 | 3775 | 3775 | 0 |
| 245 | 20230613 | 152500 | 1555215945 | 3775 | 3775 | 3775 | 3775 | 0 |
| 246 | 20230613 | 152400 | 1555215945 | 3775 | 3775 | 3775 | 3775 | 0 |
| 247 | 20230613 | 152300 | 1555215945 | 3775 | 3775 | 3775 | 3775 | 0 |
| 248 | 20230613 | 152200 | 1555215945 | 3775 | 3775 | 3775 | 3775 | 0 |
| 249 | 20230613 | 152100 | 1555215945 | 3775 | 3775 | 3775 | 3775 | 0 |
| 250 | 20230613 | 152000 | 1555215945 | 3775 | 3775 | 3775 | 3775 | 0 |
| 251 | 20230613 | 151900 | 1555215945 | 3775 | 3770 | 3775 | 3770 | 1159 |
| 252 | 20230613 | 151800 | 1550846365 | 3770 | 3770 | 3770 | 3770 | 100 |
| 253 | 20230613 | 151700 | 1550469365 | 3770 | 3770 | 3770 | 3770 | 366 |
| 254 | 20230613 | 151600 | 1549089545 | 3775 | 3770 | 3775 | 3770 | 751 |
| 255 | 20230613 | 151500 | 1546258265 | 3770 | 3770 | 3770 | 3770 | 10 |
| 256 | 20230613 | 151400 | 1546220565 | 3770 | 3770 | 3770 | 3770 | 41 |
| 257 | 20230613 | 151300 | 1546065995 | 3770 | 3770 | 3770 | 3770 | 10 |
| 258 | 20230613 | 151200 | 1546028295 | 3770 | 3770 | 3770 | 3770 | 140 |
| 259 | 20230613 | 151100 | 1545500495 | 3760 | 3760 | 3760 | 3760 | 0 |
| 260 | 20230613 | 151000 | 1545500495 | 3760 | 3765 | 3765 | 3760 | 5000 |
| 261 | 20230613 | 150900 | 1526700050 | 3770 | 3770 | 3770 | 3770 | 41 |
| 262 | 20230613 | 150800 | 1526545480 | 3770 | 3770 | 3770 | 3770 | 102 |
| 263 | 20230613 | 150700 | 1526160940 | 3770 | 3770 | 3770 | 3770 | 10 |
| 264 | 20230613 | 150600 | 1526123240 | 3770 | 3770 | 3770 | 3770 | 0 |
| 265 | 20230613 | 150500 | 1526123240 | 3770 | 3760 | 3770 | 3760 | 2003 |
| 266 | 20230613 | 150400 | 1518579540 | 3760 | 3755 | 3760 | 3755 | 446 |
| 267 | 20230613 | 150300 | 1516904550 | 3760 | 3760 | 3760 | 3760 | 1 |
| 268 | 20230613 | 150200 | 1516900790 | 3760 | 3765 | 3765 | 3755 | 2552 |
| 269 | 20230613 | 150100 | 1507297515 | 3755 | 3755 | 3755 | 3755 | 0 |
| 270 | 20230613 | 150000 | 1507297515 | 3755 | 3755 | 3755 | 3755 | 1113 |
| 271 | 20230613 | 145900 | 1503118200 | 3765 | 3765 | 3765 | 3765 | 1005 |
| 272 | 20230613 | 145800 | 1499334375 | 3765 | 3765 | 3765 | 3765 | 930 |
| 273 | 20230613 | 145700 | 1495832925 | 3765 | 3755 | 3765 | 3755 | 18 |
| 274 | 20230613 | 145600 | 1495765175 | 3755 | 3755 | 3765 | 3755 | 2846 |
| 275 | 20230613 | 145500 | 1485078425 | 3765 | 3755 | 3765 | 3755 | 3 |
| 276 | 20230613 | 145400 | 1485067150 | 3755 | 3755 | 3755 | 3750 | 123 |
| 277 | 20230613 | 145300 | 1484605305 | 3765 | 3765 | 3765 | 3765 | 6 |
| 278 | 20230613 | 145200 | 1484582715 | 3750 | 3750 | 3750 | 3750 | 2 |
| 279 | 20230613 | 145100 | 1484575215 | 3750 | 3750 | 3750 | 3750 | 480 |
| 280 | 20230613 | 145000 | 1482775215 | 3750 | 3750 | 3750 | 3750 | 1257 |
| 281 | 20230613 | 144900 | 1478061465 | 3750 | 3755 | 3760 | 3750 | 2347 |
| 282 | 20230613 | 144800 | 1469257060 | 3760 | 3755 | 3760 | 3750 | 1557 |
| 283 | 20230613 | 144700 | 1463418200 | 3755 | 3750 | 3755 | 3750 | 3 |
| 284 | 20230613 | 144600 | 1463406940 | 3755 | 3755 | 3755 | 3755 | 5 |
| 285 | 20230613 | 144500 | 1463388165 | 3745 | 3750 | 3755 | 3745 | 600 |
| 286 | 20230613 | 144400 | 1461138655 | 3750 | 3745 | 3750 | 3745 | 1008 |
| 287 | 20230613 | 144300 | 1457360990 | 3740 | 3745 | 3745 | 3740 | 2144 |
| 288 | 20230613 | 144200 | 1449337105 | 3740 | 3740 | 3740 | 3740 | 1500 |
| 289 | 20230613 | 144100 | 1443727105 | 3740 | 3750 | 3750 | 3740 | 1155 |
| 290 | 20230613 | 144000 | 1439399905 | 3745 | 3750 | 3750 | 3745 | 312 |
| 291 | 20230613 | 143900 | 1438229940 | 3750 | 3745 | 3750 | 3745 | 2005 |
| 292 | 20230613 | 143800 | 1430721190 | 3745 | 3745 | 3750 | 3745 | 701 |
| 293 | 20230613 | 143700 | 1428095940 | 3745 | 3740 | 3750 | 3740 | 2581 |
| 294 | 20230613 | 143600 | 1418417305 | 3750 | 3750 | 3750 | 3750 | 1 |
| 295 | 20230613 | 143500 | 1418413555 | 3750 | 3750 | 3750 | 3750 | 206 |
| 296 | 20230613 | 143400 | 1417641055 | 3755 | 3730 | 3755 | 3715 | 15296 |
| 297 | 20230613 | 143300 | 1360623860 | 3735 | 3730 | 3735 | 3730 | 3374 |
| 298 | 20230613 | 143200 | 1348032930 | 3730 | 3735 | 3735 | 3730 | 11168 |
| 299 | 20230613 | 143100 | 1306371045 | 3735 | 3755 | 3755 | 3730 | 36651 |
| 300 | 20230613 | 143000 | 1169180670 | 3755 | 3755 | 3755 | 3755 | 82 |
| 301 | 20230613 | 142900 | 1168872760 | 3755 | 3765 | 3765 | 3755 | 806 |
| 302 | 20230613 | 142800 | 1165846200 | 3765 | 3765 | 3765 | 3760 | 44 |
| 303 | 20230613 | 142700 | 1165680570 | 3765 | 3760 | 3765 | 3755 | 78 |
| 304 | 20230613 | 142600 | 1165387650 | 3755 | 3755 | 3755 | 3750 | 125 |
| 305 | 20230613 | 142500 | 1164918435 | 3755 | 3755 | 3755 | 3755 | 616 |
| 306 | 20230613 | 142400 | 1162605355 | 3755 | 3755 | 3755 | 3755 | 50 |
| 307 | 20230613 | 142300 | 1162417605 | 3755 | 3755 | 3755 | 3755 | 1669 |
| 308 | 20230613 | 142200 | 1156150510 | 3755 | 3765 | 3765 | 3755 | 7784 |
| 309 | 20230613 | 142100 | 1126914545 | 3780 | 3765 | 3780 | 3760 | 3652 |
| 310 | 20230613 | 142000 | 1113142960 | 3775 | 3775 | 3775 | 3775 | 5 |
| 311 | 20230613 | 141900 | 1113124085 | 3775 | 3770 | 3775 | 3765 | 497 |
| 312 | 20230613 | 141800 | 1111252850 | 3775 | 3775 | 3775 | 3775 | 0 |
| 313 | 20230613 | 141700 | 1111252850 | 3775 | 3770 | 3775 | 3770 | 3 |
| 314 | 20230613 | 141600 | 1111241530 | 3765 | 3765 | 3775 | 3760 | 1466 |
| 315 | 20230613 | 141500 | 1105726980 | 3775 | 3765 | 3775 | 3765 | 178 |
| 316 | 20230613 | 141400 | 1105056790 | 3775 | 3775 | 3775 | 3775 | 1 |
| 317 | 20230613 | 141300 | 1105053015 | 3770 | 3775 | 3775 | 3770 | 119 |
| 318 | 20230613 | 141200 | 1104603795 | 3775 | 3770 | 3775 | 3770 | 662 |
| 319 | 20230613 | 141100 | 1102108035 | 3765 | 3765 | 3765 | 3765 | 34 |
| 320 | 20230613 | 141000 | 1101980025 | 3770 | 3770 | 3770 | 3770 | 1 |
| 321 | 20230613 | 140900 | 1101976255 | 3770 | 3765 | 3770 | 3765 | 2 |
| 322 | 20230613 | 140800 | 1101968720 | 3770 | 3770 | 3770 | 3770 | 11 |
| 323 | 20230613 | 140700 | 1101927250 | 3765 | 3770 | 3770 | 3765 | 124 |
| 324 | 20230613 | 140600 | 1101459820 | 3770 | 3770 | 3770 | 3770 | 1 |
| 325 | 20230613 | 140500 | 1101456050 | 3765 | 3765 | 3765 | 3765 | 0 |
| 326 | 20230613 | 140400 | 1101456050 | 3765 | 3775 | 3775 | 3760 | 76 |
| 327 | 20230613 | 140300 | 1101169655 | 3770 | 3770 | 3775 | 3750 | 1522 |
| 328 | 20230613 | 140200 | 1095456400 | 3780 | 3765 | 3780 | 3765 | 1068 |
| 329 | 20230613 | 140100 | 1091426745 | 3760 | 3760 | 3760 | 3760 | 9 |
| 330 | 20230613 | 140000 | 1091392905 | 3765 | 3760 | 3765 | 3760 | 51 |
| 331 | 20230613 | 135900 | 1091201140 | 3760 | 3765 | 3765 | 3760 | 108 |
| 332 | 20230613 | 135800 | 1090794555 | 3750 | 3750 | 3750 | 3750 | 3716 |
| 333 | 20230613 | 135700 | 1076859555 | 3750 | 3750 | 3750 | 3750 | 432 |
| 334 | 20230613 | 135600 | 1075239555 | 3750 | 3750 | 3750 | 3750 | 1179 |
| 335 | 20230613 | 135500 | 1070818305 | 3750 | 3745 | 3750 | 3745 | 1869 |
| 336 | 20230613 | 135400 | 1063817890 | 3745 | 3750 | 3750 | 3745 | 3413 |
| 337 | 20230613 | 135300 | 1051036145 | 3745 | 3745 | 3745 | 3745 | 4674 |
| 338 | 20230613 | 135200 | 1033532015 | 3750 | 3745 | 3750 | 3745 | 240 |
| 339 | 20230613 | 135100 | 1032632140 | 3745 | 3770 | 3770 | 3745 | 25064 |
| 340 | 20230613 | 135000 | 938549765 | 3765 | 3765 | 3765 | 3765 | 4699 |
| 341 | 20230613 | 134900 | 920858030 | 3770 | 3770 | 3770 | 3770 | 1100 |
| 342 | 20230613 | 134800 | 916711030 | 3770 | 3780 | 3780 | 3765 | 10810 |
| 343 | 20230613 | 134700 | 875972330 | 3780 | 3780 | 3780 | 3780 | 27 |
| 344 | 20230613 | 134600 | 875870270 | 3770 | 3770 | 3770 | 3770 | 0 |
| 345 | 20230613 | 134500 | 875870270 | 3770 | 3775 | 3780 | 3770 | 1007 |
| 346 | 20230613 | 134400 | 872068835 | 3775 | 3775 | 3775 | 3775 | 2863 |
| 347 | 20230613 | 134300 | 861261010 | 3775 | 3775 | 3775 | 3775 | 34 |
| 348 | 20230613 | 134200 | 861132660 | 3775 | 3775 | 3775 | 3775 | 272 |
| 349 | 20230613 | 134100 | 860105860 | 3770 | 3770 | 3775 | 3770 | 4248 |
| 350 | 20230613 | 134000 | 844089865 | 3775 | 3775 | 3775 | 3775 | 856 |
| 351 | 20230613 | 133900 | 840858465 | 3775 | 3780 | 3780 | 3775 | 550 |
| 352 | 20230613 | 133800 | 838782210 | 3780 | 3780 | 3780 | 3780 | 378 |
| 353 | 20230613 | 133700 | 837353370 | 3775 | 3780 | 3780 | 3775 | 2445 |
| 354 | 20230613 | 133600 | 828123245 | 3780 | 3780 | 3780 | 3780 | 220 |
| 355 | 20230613 | 133500 | 827291645 | 3780 | 3775 | 3780 | 3775 | 728 |
| 356 | 20230613 | 133400 | 824539810 | 3775 | 3775 | 3775 | 3775 | 48 |
| 357 | 20230613 | 133300 | 824358610 | 3775 | 3775 | 3775 | 3775 | 885 |
| 358 | 20230613 | 133200 | 821017735 | 3775 | 3775 | 3775 | 3775 | 4105 |
| 359 | 20230613 | 133100 | 805521360 | 3775 | 3795 | 3795 | 3775 | 44575 |
| 360 | 20230613 | 133000 | 636812220 | 3795 | 3795 | 3795 | 3795 | 120 |
| 361 | 20230613 | 132900 | 636356820 | 3800 | 3795 | 3800 | 3795 | 138 |
| 362 | 20230613 | 132800 | 635832685 | 3800 | 3795 | 3800 | 3795 | 297 |
| 363 | 20230613 | 132700 | 634704120 | 3795 | 3800 | 3800 | 3795 | 553 |
| 364 | 20230613 | 132600 | 632605220 | 3790 | 3795 | 3795 | 3790 | 1881 |
| 365 | 20230613 | 132500 | 625473825 | 3795 | 3795 | 3795 | 3795 | 150 |
| 366 | 20230613 | 132400 | 624904575 | 3795 | 3795 | 3795 | 3795 | 896 |
| 367 | 20230613 | 132300 | 621504255 | 3795 | 3795 | 3795 | 3795 | 11 |
| 368 | 20230613 | 132200 | 621462510 | 3795 | 3795 | 3795 | 3795 | 66 |
| 369 | 20230613 | 132100 | 621212040 | 3795 | 3795 | 3795 | 3795 | 6 |
| 370 | 20230613 | 132000 | 621189270 | 3790 | 3800 | 3800 | 3790 | 22399 |
| 371 | 20230613 | 131900 | 536131860 | 3800 | 3800 | 3800 | 3800 | 0 |
| 372 | 20230613 | 131800 | 536131860 | 3800 | 3800 | 3800 | 3800 | 0 |
| 373 | 20230613 | 131700 | 536131860 | 3800 | 3805 | 3810 | 3800 | 1688 |
| 374 | 20230613 | 131600 | 529717420 | 3805 | 3805 | 3805 | 3805 | 43 |
| 375 | 20230613 | 131500 | 529553805 | 3805 | 3805 | 3810 | 3805 | 530 |
| 376 | 20230613 | 131400 | 527534530 | 3805 | 3805 | 3805 | 3805 | 6 |
| 377 | 20230613 | 131300 | 527511700 | 3805 | 3805 | 3805 | 3805 | 4 |
| 378 | 20230613 | 131200 | 527496480 | 3805 | 3805 | 3805 | 3805 | 20 |
| 379 | 20230613 | 131100 | 527420380 | 3810 | 3805 | 3810 | 3805 | 10 |
| 380 | 20230613 | 131000 | 527382290 | 3805 | 3805 | 3805 | 3805 | 151 |
| 381 | 20230613 | 130900 | 526807735 | 3805 | 3805 | 3805 | 3805 | 300 |
| 382 | 20230613 | 130800 | 525666235 | 3800 | 3800 | 3800 | 3800 | 5 |
| 383 | 20230613 | 130700 | 525647235 | 3800 | 3800 | 3800 | 3800 | 500 |
| 384 | 20230613 | 130600 | 523747235 | 3800 | 3800 | 3800 | 3800 | 0 |
| 385 | 20230613 | 130500 | 523747235 | 3800 | 3805 | 3805 | 3800 | 519 |
| 386 | 20230613 | 130400 | 521774940 | 3805 | 3805 | 3805 | 3805 | 20 |
| 387 | 20230613 | 130300 | 521698840 | 3805 | 3805 | 3805 | 3805 | 10 |
| 388 | 20230613 | 130200 | 521660790 | 3800 | 3800 | 3800 | 3800 | 100 |
| 389 | 20230613 | 130100 | 521280790 | 3810 | 3810 | 3810 | 3810 | 0 |
| 390 | 20230613 | 130000 | 521280790 | 3810 | 3810 | 3810 | 3810 | 1 |
| 391 | 20230613 | 125900 | 521276980 | 3800 | 3800 | 3800 | 3800 | 1 |
| 392 | 20230613 | 125800 | 521273180 | 3805 | 3805 | 3805 | 3805 | 8 |
| 393 | 20230613 | 125700 | 521242740 | 3810 | 3810 | 3810 | 3810 | 1 |
| 394 | 20230613 | 125600 | 521238930 | 3805 | 3805 | 3805 | 3805 | 0 |
| 395 | 20230613 | 125500 | 521238930 | 3805 | 3805 | 3805 | 3805 | 0 |
| 396 | 20230613 | 125400 | 521238930 | 3805 | 3805 | 3805 | 3805 | 0 |
| 397 | 20230613 | 125300 | 521238930 | 3805 | 3805 | 3805 | 3805 | 100 |
| 398 | 20230613 | 125200 | 520858430 | 3805 | 3805 | 3805 | 3805 | 0 |
| 399 | 20230613 | 125100 | 520858430 | 3805 | 3805 | 3805 | 3805 | 600 |
| 400 | 20230613 | 125000 | 518575430 | 3805 | 3805 | 3805 | 3805 | 0 |
| 401 | 20230613 | 124900 | 518575430 | 3805 | 3805 | 3805 | 3805 | 0 |
| 402 | 20230613 | 124800 | 518575430 | 3805 | 3805 | 3805 | 3805 | 900 |
| 403 | 20230613 | 124700 | 515150930 | 3805 | 3805 | 3805 | 3805 | 1004 |
| 404 | 20230613 | 124600 | 511330710 | 3805 | 3805 | 3805 | 3805 | 20 |
| 405 | 20230613 | 124500 | 511254610 | 3805 | 3805 | 3805 | 3805 | 211 |
| 406 | 20230613 | 124400 | 510451755 | 3805 | 3810 | 3810 | 3805 | 97 |
| 407 | 20230613 | 124300 | 510082510 | 3810 | 3805 | 3810 | 3805 | 154 |
| 408 | 20230613 | 124200 | 509496535 | 3805 | 3805 | 3805 | 3805 | 306 |
| 409 | 20230613 | 124100 | 508332205 | 3805 | 3805 | 3805 | 3805 | 11 |
| 410 | 20230613 | 124000 | 508290350 | 3810 | 3810 | 3810 | 3810 | 1 |
| 411 | 20230613 | 123900 | 508286540 | 3800 | 3805 | 3805 | 3800 | 324 |
| 412 | 20230613 | 123800 | 507055300 | 3805 | 3805 | 3805 | 3805 | 9 |
| 413 | 20230613 | 123700 | 507021055 | 3800 | 3805 | 3805 | 3800 | 2 |
| 414 | 20230613 | 123600 | 507013450 | 3810 | 3810 | 3810 | 3810 | 50 |
| 415 | 20230613 | 123500 | 506822950 | 3810 | 3810 | 3810 | 3810 | 0 |
| 416 | 20230613 | 123400 | 506822950 | 3810 | 3810 | 3810 | 3810 | 0 |
| 417 | 20230613 | 123300 | 506822950 | 3810 | 3810 | 3810 | 3810 | 0 |
| 418 | 20230613 | 123200 | 506822950 | 3810 | 3810 | 3810 | 3810 | 0 |
| 419 | 20230613 | 123100 | 506822950 | 3810 | 3805 | 3810 | 3800 | 1326 |
| 420 | 20230613 | 123000 | 501777535 | 3805 | 3805 | 3805 | 3805 | 500 |
| 421 | 20230613 | 122900 | 499875035 | 3805 | 3805 | 3805 | 3805 | 0 |
| 422 | 20230613 | 122800 | 499875035 | 3805 | 3805 | 3805 | 3805 | 7 |
| 423 | 20230613 | 122700 | 499848400 | 3810 | 3810 | 3810 | 3810 | 1 |
| 424 | 20230613 | 122600 | 499844590 | 3805 | 3805 | 3805 | 3805 | 0 |
| 425 | 20230613 | 122500 | 499844590 | 3805 | 3805 | 3805 | 3805 | 100 |
| 426 | 20230613 | 122400 | 499464090 | 3810 | 3810 | 3810 | 3810 | 0 |
| 427 | 20230613 | 122300 | 499464090 | 3810 | 3810 | 3810 | 3810 | 0 |
| 428 | 20230613 | 122200 | 499464090 | 3810 | 3810 | 3810 | 3810 | 10 |
| 429 | 20230613 | 122100 | 499425990 | 3810 | 3810 | 3810 | 3810 | 0 |
| 430 | 20230613 | 122000 | 499425990 | 3810 | 3810 | 3810 | 3810 | 0 |
| 431 | 20230613 | 121900 | 499425990 | 3810 | 3810 | 3810 | 3810 | 0 |
| 432 | 20230613 | 121800 | 499425990 | 3810 | 3810 | 3810 | 3810 | 0 |
| 433 | 20230613 | 121700 | 499425990 | 3810 | 3810 | 3810 | 3810 | 0 |
| 434 | 20230613 | 121600 | 499425990 | 3810 | 3810 | 3810 | 3810 | 0 |
| 435 | 20230613 | 121500 | 499425990 | 3810 | 3810 | 3810 | 3810 | 1 |
| 436 | 20230613 | 121400 | 499422180 | 3800 | 3800 | 3800 | 3800 | 6 |
| 437 | 20230613 | 121300 | 499399380 | 3810 | 3810 | 3810 | 3810 | 0 |
| 438 | 20230613 | 121200 | 499399380 | 3810 | 3810 | 3810 | 3810 | 1 |
| 439 | 20230613 | 121100 | 499395570 | 3810 | 3810 | 3810 | 3810 | 6 |
| 440 | 20230613 | 121000 | 499372710 | 3810 | 3805 | 3810 | 3805 | 501 |
| 441 | 20230613 | 120900 | 497466400 | 3810 | 3810 | 3810 | 3810 | 1 |
| 442 | 20230613 | 120800 | 497462590 | 3810 | 3810 | 3810 | 3810 | 50 |
| 443 | 20230613 | 120700 | 497272090 | 3810 | 3810 | 3810 | 3810 | 17 |
| 444 | 20230613 | 120600 | 497207320 | 3810 | 3810 | 3810 | 3810 | 52 |
| 445 | 20230613 | 120500 | 497009200 | 3805 | 3805 | 3805 | 3805 | 115 |
| 446 | 20230613 | 120400 | 496571625 | 3810 | 3810 | 3810 | 3810 | 0 |
| 447 | 20230613 | 120300 | 496571625 | 3810 | 3805 | 3810 | 3805 | 48 |
| 448 | 20230613 | 120200 | 496388880 | 3805 | 3805 | 3805 | 3805 | 805 |
| 449 | 20230613 | 120100 | 493325855 | 3805 | 3805 | 3805 | 3805 | 80 |
| 450 | 20230613 | 120000 | 493021455 | 3805 | 3805 | 3805 | 3805 | 60 |
| 451 | 20230613 | 115900 | 492793155 | 3805 | 3805 | 3805 | 3805 | 40 |
| 452 | 20230613 | 115800 | 492640955 | 3810 | 3810 | 3810 | 3810 | 1 |
| 453 | 20230613 | 115700 | 492637145 | 3805 | 3805 | 3805 | 3805 | 2072 |
| 454 | 20230613 | 115600 | 484753185 | 3805 | 3805 | 3805 | 3805 | 215 |
| 455 | 20230613 | 115500 | 483935110 | 3810 | 3810 | 3810 | 3810 | 10 |
| 456 | 20230613 | 115400 | 483897010 | 3810 | 3810 | 3810 | 3810 | 271 |
| 457 | 20230613 | 115300 | 482864500 | 3810 | 3810 | 3810 | 3810 | 1097 |
| 458 | 20230613 | 115200 | 478684930 | 3820 | 3820 | 3820 | 3820 | 3 |
| 459 | 20230613 | 115100 | 478673470 | 3815 | 3815 | 3815 | 3815 | 507 |
| 460 | 20230613 | 115000 | 476739265 | 3825 | 3825 | 3825 | 3825 | 0 |
| 461 | 20230613 | 114900 | 476739265 | 3825 | 3825 | 3825 | 3825 | 0 |
| 462 | 20230613 | 114800 | 476739265 | 3825 | 3825 | 3825 | 3825 | 0 |
| 463 | 20230613 | 114700 | 476739265 | 3825 | 3810 | 3825 | 3810 | 8 |
| 464 | 20230613 | 114600 | 476708770 | 3825 | 3825 | 3825 | 3825 | 1 |
| 465 | 20230613 | 114500 | 476704945 | 3810 | 3810 | 3810 | 3810 | 51 |
| 466 | 20230613 | 114400 | 476510635 | 3825 | 3825 | 3825 | 3825 | 0 |
| 467 | 20230613 | 114300 | 476510635 | 3825 | 3825 | 3825 | 3825 | 0 |
| 468 | 20230613 | 114200 | 476510635 | 3825 | 3825 | 3825 | 3825 | 0 |
| 469 | 20230613 | 114100 | 476510635 | 3825 | 3825 | 3825 | 3825 | 0 |
| 470 | 20230613 | 114000 | 476510635 | 3825 | 3825 | 3825 | 3825 | 0 |
| 471 | 20230613 | 113900 | 476510635 | 3825 | 3825 | 3825 | 3825 | 0 |
| 472 | 20230613 | 113800 | 476510635 | 3825 | 3825 | 3825 | 3825 | 0 |
| 473 | 20230613 | 113700 | 476510635 | 3825 | 3825 | 3825 | 3825 | 0 |
| 474 | 20230613 | 113600 | 476510635 | 3825 | 3825 | 3825 | 3825 | 0 |
| 475 | 20230613 | 113500 | 476510635 | 3825 | 3825 | 3825 | 3825 | 0 |
| 476 | 20230613 | 113400 | 476510635 | 3825 | 3825 | 3825 | 3825 | 1 |
| 477 | 20230613 | 113300 | 476506810 | 3805 | 3815 | 3815 | 3805 | 150 |
| 478 | 20230613 | 113200 | 475935885 | 3825 | 3825 | 3825 | 3825 | 0 |
| 479 | 20230613 | 113100 | 475935885 | 3825 | 3825 | 3825 | 3825 | 1 |
| 480 | 20230613 | 113000 | 475932060 | 3820 | 3820 | 3820 | 3820 | 500 |
| 481 | 20230613 | 112900 | 474022060 | 3820 | 3820 | 3820 | 3820 | 0 |
| 482 | 20230613 | 112800 | 474022060 | 3820 | 3825 | 3825 | 3820 | 3 |
| 483 | 20230613 | 112700 | 474010595 | 3825 | 3825 | 3825 | 3825 | 0 |
| 484 | 20230613 | 112600 | 474010595 | 3825 | 3820 | 3825 | 3820 | 103 |
| 485 | 20230613 | 112500 | 473616635 | 3825 | 3825 | 3825 | 3820 | 181 |
| 486 | 20230613 | 112400 | 472924960 | 3825 | 3825 | 3825 | 3825 | 0 |
| 487 | 20230613 | 112300 | 472924960 | 3825 | 3825 | 3825 | 3800 | 5717 |
| 488 | 20230613 | 112200 | 451193100 | 3825 | 3825 | 3825 | 3825 | 0 |
| 489 | 20230613 | 112100 | 451193100 | 3825 | 3825 | 3825 | 3825 | 0 |
| 490 | 20230613 | 112000 | 451193100 | 3825 | 3825 | 3825 | 3825 | 0 |
| 491 | 20230613 | 111900 | 451193100 | 3825 | 3825 | 3825 | 3825 | 2 |
| 492 | 20230613 | 111800 | 451185450 | 3805 | 3825 | 3825 | 3805 | 3010 |
| 493 | 20230613 | 111700 | 439726520 | 3825 | 3825 | 3825 | 3825 | 101 |
| 494 | 20230613 | 111600 | 439340195 | 3825 | 3825 | 3825 | 3825 | 0 |
| 495 | 20230613 | 111500 | 439340195 | 3825 | 3825 | 3825 | 3825 | 2983 |
| 496 | 20230613 | 111400 | 427930220 | 3825 | 3825 | 3825 | 3825 | 275 |
| 497 | 20230613 | 111300 | 426878345 | 3825 | 3825 | 3825 | 3825 | 479 |
| 498 | 20230613 | 111200 | 425046170 | 3825 | 3825 | 3825 | 3825 | 50 |
| 499 | 20230613 | 111100 | 424854920 | 3825 | 3825 | 3825 | 3825 | 1 |
| 500 | 20230613 | 111000 | 424851095 | 3830 | 3830 | 3830 | 3830 | 0 |
| 501 | 20230613 | 110900 | 424851095 | 3830 | 3830 | 3830 | 3830 | 0 |
| 502 | 20230613 | 110800 | 424851095 | 3830 | 3830 | 3830 | 3830 | 3 |
| 503 | 20230613 | 110700 | 424839605 | 3830 | 3830 | 3830 | 3830 | 80 |
| 504 | 20230613 | 110600 | 424533205 | 3830 | 3830 | 3830 | 3830 | 1 |
| 505 | 20230613 | 110500 | 424529375 | 3810 | 3825 | 3825 | 3810 | 2144 |
| 506 | 20230613 | 110400 | 416349495 | 3825 | 3830 | 3830 | 3825 | 51 |
| 507 | 20230613 | 110300 | 416154415 | 3825 | 3825 | 3825 | 3825 | 23 |
| 508 | 20230613 | 110200 | 416066440 | 3825 | 3825 | 3825 | 3825 | 442 |
| 509 | 20230613 | 110100 | 414375790 | 3830 | 3830 | 3830 | 3830 | 10 |
| 510 | 20230613 | 110000 | 414337490 | 3830 | 3830 | 3830 | 3830 | 7 |
| 511 | 20230613 | 105900 | 414310680 | 3830 | 3830 | 3830 | 3830 | 141 |
| 512 | 20230613 | 105800 | 413770650 | 3830 | 3830 | 3830 | 3830 | 350 |
| 513 | 20230613 | 105700 | 412430150 | 3830 | 3830 | 3830 | 3830 | 0 |
| 514 | 20230613 | 105600 | 412430150 | 3830 | 3830 | 3830 | 3830 | 415 |
| 515 | 20230613 | 105500 | 410840700 | 3830 | 3830 | 3830 | 3830 | 10 |
| 516 | 20230613 | 105400 | 410802400 | 3830 | 3830 | 3830 | 3830 | 0 |
| 517 | 20230613 | 105300 | 410802400 | 3830 | 3830 | 3830 | 3830 | 0 |
| 518 | 20230613 | 105200 | 410802400 | 3830 | 3830 | 3830 | 3830 | 0 |
| 519 | 20230613 | 105100 | 410802400 | 3830 | 3830 | 3830 | 3830 | 0 |
| 520 | 20230613 | 105000 | 410802400 | 3830 | 3830 | 3830 | 3830 | 0 |
| 521 | 20230613 | 104900 | 410802400 | 3830 | 3825 | 3830 | 3825 | 201 |
| 522 | 20230613 | 104800 | 410033570 | 3825 | 3825 | 3825 | 3825 | 0 |
| 523 | 20230613 | 104700 | 410033570 | 3825 | 3825 | 3825 | 3825 | 1 |
| 524 | 20230613 | 104600 | 410029745 | 3830 | 3830 | 3830 | 3830 | 1 |
| 525 | 20230613 | 104500 | 410025915 | 3835 | 3835 | 3835 | 3835 | 0 |
| 526 | 20230613 | 104400 | 410025915 | 3835 | 3835 | 3835 | 3835 | 0 |
| 527 | 20230613 | 104300 | 410025915 | 3835 | 3835 | 3835 | 3835 | 0 |
| 528 | 20230613 | 104200 | 410025915 | 3835 | 3835 | 3835 | 3835 | 0 |
| 529 | 20230613 | 104100 | 410025915 | 3835 | 3835 | 3835 | 3835 | 0 |
| 530 | 20230613 | 104000 | 410025915 | 3835 | 3835 | 3835 | 3835 | 0 |
| 531 | 20230613 | 103900 | 410025915 | 3835 | 3830 | 3835 | 3830 | 2501 |
| 532 | 20230613 | 103800 | 400435330 | 3835 | 3835 | 3835 | 3835 | 0 |
| 533 | 20230613 | 103700 | 400435330 | 3835 | 3835 | 3835 | 3835 | 0 |
| 534 | 20230613 | 103600 | 400435330 | 3835 | 3835 | 3835 | 3835 | 1 |
| 535 | 20230613 | 103500 | 400431495 | 3830 | 3830 | 3830 | 3830 | 0 |
| 536 | 20230613 | 103400 | 400431495 | 3830 | 3830 | 3830 | 3830 | 769 |
| 537 | 20230613 | 103300 | 397486225 | 3825 | 3825 | 3825 | 3825 | 0 |
| 538 | 20230613 | 103200 | 397486225 | 3825 | 3825 | 3825 | 3825 | 600 |
| 539 | 20230613 | 103100 | 395191225 | 3830 | 3830 | 3830 | 3830 | 8 |
| 540 | 20230613 | 103000 | 395160585 | 3830 | 3830 | 3830 | 3830 | 62 |
| 541 | 20230613 | 102900 | 394923125 | 3830 | 3830 | 3830 | 3830 | 471 |
| 542 | 20230613 | 102800 | 393119195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 543 | 20230613 | 102700 | 393119195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 544 | 20230613 | 102600 | 393119195 | 3835 | 3835 | 3835 | 3835 | 0 |
| 545 | 20230613 | 102500 | 393119195 | 3835 | 3835 | 3835 | 3835 | 200 |
| 546 | 20230613 | 102400 | 392352195 | 3835 | 3835 | 3835 | 3835 | 1 |
| 547 | 20230613 | 102300 | 392348360 | 3825 | 3830 | 3830 | 3825 | 400 |
| 548 | 20230613 | 102200 | 390818185 | 3835 | 3830 | 3835 | 3830 | 935 |
| 549 | 20230613 | 102100 | 387235785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 550 | 20230613 | 102000 | 387235785 | 3830 | 3830 | 3830 | 3830 | 0 |
| 551 | 20230613 | 101900 | 387235785 | 3830 | 3830 | 3830 | 3830 | 1 |
| 552 | 20230613 | 101800 | 387231955 | 3825 | 3825 | 3825 | 3825 | 100 |
| 553 | 20230613 | 101700 | 386849455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 554 | 20230613 | 101600 | 386849455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 555 | 20230613 | 101500 | 386849455 | 3830 | 3830 | 3830 | 3830 | 0 |
| 556 | 20230613 | 101400 | 386849455 | 3830 | 3825 | 3830 | 3825 | 336 |
| 557 | 20230613 | 101300 | 385564155 | 3830 | 3830 | 3830 | 3830 | 0 |
| 558 | 20230613 | 101200 | 385564155 | 3830 | 3830 | 3830 | 3830 | 11 |
| 559 | 20230613 | 101100 | 385522025 | 3825 | 3825 | 3830 | 3825 | 1224 |
| 560 | 20230613 | 101000 | 380840200 | 3825 | 3825 | 3825 | 3825 | 2518 |
| 561 | 20230613 | 100900 | 371208850 | 3830 | 3830 | 3830 | 3830 | 0 |
| 562 | 20230613 | 100800 | 371208850 | 3830 | 3830 | 3830 | 3830 | 0 |
| 563 | 20230613 | 100700 | 371208850 | 3830 | 3830 | 3830 | 3830 | 11329 |
| 564 | 20230613 | 100600 | 327818780 | 3835 | 3835 | 3835 | 3835 | 468 |
| 565 | 20230613 | 100500 | 326024000 | 3835 | 3835 | 3835 | 3835 | 0 |
| 566 | 20230613 | 100400 | 326024000 | 3835 | 3835 | 3835 | 3835 | 1 |
| 567 | 20230613 | 100300 | 326020165 | 3830 | 3830 | 3830 | 3830 | 0 |
| 568 | 20230613 | 100200 | 326020165 | 3830 | 3830 | 3830 | 3830 | 50 |
| 569 | 20230613 | 100100 | 325828665 | 3835 | 3835 | 3835 | 3835 | 2226 |
| 570 | 20230613 | 100000 | 317291955 | 3835 | 3835 | 3835 | 3835 | 25 |
| 571 | 20230613 | 095900 | 317196080 | 3830 | 3830 | 3830 | 3830 | 1128 |
| 572 | 20230613 | 095800 | 312875840 | 3830 | 3830 | 3830 | 3830 | 923 |
| 573 | 20230613 | 095700 | 309340750 | 3830 | 3825 | 3830 | 3825 | 1867 |
| 574 | 20230613 | 095600 | 302198925 | 3825 | 3825 | 3825 | 3825 | 15 |
| 575 | 20230613 | 095500 | 302141550 | 3820 | 3820 | 3820 | 3820 | 0 |
| 576 | 20230613 | 095400 | 302141550 | 3820 | 3820 | 3820 | 3820 | 0 |
| 577 | 20230613 | 095300 | 302141550 | 3820 | 3820 | 3820 | 3820 | 100 |
| 578 | 20230613 | 095200 | 301759550 | 3825 | 3820 | 3825 | 3820 | 15 |
| 579 | 20230613 | 095100 | 301702180 | 3820 | 3815 | 3820 | 3815 | 1139 |
| 580 | 20230613 | 095000 | 297353890 | 3815 | 3815 | 3815 | 3815 | 0 |
| 581 | 20230613 | 094900 | 297353890 | 3815 | 3815 | 3815 | 3815 | 0 |
| 582 | 20230613 | 094800 | 297353890 | 3815 | 3815 | 3815 | 3815 | 961 |
| 583 | 20230613 | 094700 | 293687675 | 3815 | 3815 | 3820 | 3815 | 59 |
| 584 | 20230613 | 094600 | 293462340 | 3820 | 3820 | 3820 | 3820 | 10 |
| 585 | 20230613 | 094500 | 293424140 | 3820 | 3815 | 3820 | 3815 | 963 |
| 586 | 20230613 | 094400 | 289749480 | 3820 | 3820 | 3820 | 3820 | 263 |
| 587 | 20230613 | 094300 | 288744820 | 3820 | 3820 | 3820 | 3820 | 1 |
| 588 | 20230613 | 094200 | 288741000 | 3820 | 3825 | 3825 | 3820 | 206 |
| 589 | 20230613 | 094100 | 287954070 | 3825 | 3825 | 3825 | 3825 | 357 |
| 590 | 20230613 | 094000 | 286588545 | 3825 | 3820 | 3825 | 3820 | 10 |
| 591 | 20230613 | 093900 | 286550340 | 3825 | 3825 | 3825 | 3825 | 0 |
| 592 | 20230613 | 093800 | 286550340 | 3825 | 3825 | 3825 | 3825 | 10 |
| 593 | 20230613 | 093700 | 286512090 | 3825 | 3820 | 3825 | 3820 | 4853 |
| 594 | 20230613 | 093600 | 267973625 | 3825 | 3825 | 3825 | 3825 | 0 |
| 595 | 20230613 | 093500 | 267973625 | 3825 | 3815 | 3825 | 3815 | 498 |
| 596 | 20230613 | 093400 | 266071265 | 3820 | 3820 | 3820 | 3820 | 2 |
| 597 | 20230613 | 093300 | 266063625 | 3820 | 3815 | 3820 | 3810 | 491 |
| 598 | 20230613 | 093200 | 264190465 | 3815 | 3810 | 3815 | 3810 | 105 |
| 599 | 20230613 | 093100 | 263790390 | 3805 | 3810 | 3810 | 3805 | 100 |
| 600 | 20230613 | 093000 | 263409885 | 3805 | 3805 | 3805 | 3805 | 963 |
| 601 | 20230613 | 092900 | 259745670 | 3805 | 3805 | 3805 | 3805 | 100 |
| 602 | 20230613 | 092800 | 259365170 | 3810 | 3810 | 3810 | 3810 | 55 |
| 603 | 20230613 | 092700 | 259155620 | 3815 | 3815 | 3815 | 3815 | 0 |
| 604 | 20230613 | 092600 | 259155620 | 3815 | 3815 | 3815 | 3815 | 15 |
| 605 | 20230613 | 092500 | 259098395 | 3805 | 3815 | 3815 | 3805 | 541 |
| 606 | 20230613 | 092400 | 257039880 | 3815 | 3800 | 3815 | 3800 | 6 |
| 607 | 20230613 | 092300 | 257017035 | 3820 | 3820 | 3820 | 3820 | 3 |
| 608 | 20230613 | 092200 | 257005575 | 3820 | 3825 | 3825 | 3820 | 174 |
| 609 | 20230613 | 092100 | 256340240 | 3825 | 3825 | 3825 | 3825 | 320 |
| 610 | 20230613 | 092000 | 255116240 | 3825 | 3825 | 3825 | 3825 | 56 |
| 611 | 20230613 | 091900 | 254902040 | 3830 | 3795 | 3830 | 3795 | 1217 |
| 612 | 20230613 | 091800 | 250254900 | 3785 | 3795 | 3795 | 3785 | 2356 |
| 613 | 20230613 | 091700 | 241336000 | 3785 | 3805 | 3805 | 3785 | 2391 |
| 614 | 20230613 | 091600 | 232280325 | 3805 | 3795 | 3805 | 3780 | 9074 |
| 615 | 20230613 | 091500 | 197920785 | 3795 | 3810 | 3810 | 3795 | 3781 |
| 616 | 20230613 | 091400 | 183551885 | 3830 | 3830 | 3830 | 3830 | 0 |
| 617 | 20230613 | 091300 | 183551885 | 3830 | 3830 | 3830 | 3830 | 1 |
| 618 | 20230613 | 091200 | 183548055 | 3830 | 3815 | 3830 | 3805 | 783 |
| 619 | 20230613 | 091100 | 180567680 | 3810 | 3820 | 3840 | 3810 | 882 |
| 620 | 20230613 | 091000 | 177196800 | 3835 | 3815 | 3835 | 3800 | 1766 |
| 621 | 20230613 | 090900 | 170456620 | 3815 | 3815 | 3815 | 3785 | 18664 |
| 622 | 20230613 | 090800 | 99482975 | 3820 | 3855 | 3855 | 3820 | 4146 |
| 623 | 20230613 | 090700 | 83634580 | 3855 | 3835 | 3855 | 3825 | 2134 |
| 624 | 20230613 | 090600 | 75469910 | 3840 | 3845 | 3845 | 3840 | 4665 |
| 625 | 20230613 | 090500 | 57555405 | 3860 | 3840 | 3860 | 3840 | 147 |
| 626 | 20230613 | 090400 | 56990450 | 3840 | 3840 | 3840 | 3835 | 263 |
| 627 | 20230613 | 090300 | 55981405 | 3840 | 3825 | 3840 | 3825 | 56 |
| 628 | 20230613 | 090200 | 55766395 | 3845 | 3830 | 3845 | 3830 | 3 |
| 629 | 20230613 | 090100 | 55754890 | 3830 | 3855 | 3855 | 3815 | 9851 |
| 630 | 20230613 | 090000 | 18013295 | 3835 | 3855 | 3860 | 3835 | 2255 |