29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 185900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 1748 |
| 3 | 20230607 | 185800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20230607 | 185700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20230607 | 185600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20230607 | 185500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20230607 | 185400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20230607 | 185300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20230607 | 185200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20230607 | 185100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20230607 | 185000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20230607 | 184900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20230607 | 184800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20230607 | 184700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20230607 | 184600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20230607 | 184500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20230607 | 184400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20230607 | 184300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20230607 | 184200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20230607 | 184100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20230607 | 184000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20230607 | 183900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20230607 | 183800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20230607 | 183700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20230607 | 183600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20230607 | 183500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20230607 | 183400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20230607 | 183300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20230607 | 183200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20230607 | 183100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20230607 | 183000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20230607 | 182900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 1748 |
| 33 | 20230607 | 182800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20230607 | 182700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20230607 | 182600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20230607 | 182500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20230607 | 182400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20230607 | 182300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20230607 | 182200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20230607 | 182100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20230607 | 182000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20230607 | 181900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20230607 | 181800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20230607 | 181700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20230607 | 181600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20230607 | 181500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20230607 | 181400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20230607 | 181300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20230607 | 181200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20230607 | 181100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20230607 | 181000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20230607 | 180900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20230607 | 180800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20230607 | 180700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20230607 | 180600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20230607 | 180500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20230607 | 180400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20230607 | 180300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20230607 | 180200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20230607 | 180100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20230607 | 180000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20230607 | 175900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 1748 |
| 63 | 20230607 | 175800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20230607 | 175700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20230607 | 175600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20230607 | 175500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20230607 | 175400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20230607 | 175300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20230607 | 175200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20230607 | 175100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20230607 | 175000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20230607 | 174900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20230607 | 174800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20230607 | 174700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20230607 | 174600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20230607 | 174500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20230607 | 174400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20230607 | 174300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20230607 | 174200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20230607 | 174100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20230607 | 174000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20230607 | 173900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20230607 | 173800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20230607 | 173700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20230607 | 173600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20230607 | 173500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20230607 | 173400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20230607 | 173300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20230607 | 173200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20230607 | 173100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20230607 | 173000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20230607 | 172900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 1748 |
| 93 | 20230607 | 172800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20230607 | 172700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20230607 | 172600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20230607 | 172500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20230607 | 172400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20230607 | 172300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20230607 | 172200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20230607 | 172100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20230607 | 172000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20230607 | 171900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20230607 | 171800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20230607 | 171700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20230607 | 171600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20230607 | 171500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20230607 | 171400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20230607 | 171300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20230607 | 171200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20230607 | 171100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20230607 | 171000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20230607 | 170900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20230607 | 170800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20230607 | 170700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20230607 | 170600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20230607 | 170500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20230607 | 170400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20230607 | 170300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20230607 | 170200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20230607 | 170100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20230607 | 170000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20230607 | 165900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 1748 |
| 123 | 20230607 | 165800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20230607 | 165700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20230607 | 165600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20230607 | 165500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20230607 | 165400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20230607 | 165300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20230607 | 165200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20230607 | 165100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20230607 | 165000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20230607 | 164900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20230607 | 164800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20230607 | 164700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20230607 | 164600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20230607 | 164500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20230607 | 164400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20230607 | 164300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20230607 | 164200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20230607 | 164100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20230607 | 164000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20230607 | 163900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20230607 | 163800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20230607 | 163700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20230607 | 163600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20230607 | 163500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20230607 | 163400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20230607 | 163300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20230607 | 163200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20230607 | 163100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20230607 | 163000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20230607 | 162900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 1748 |
| 153 | 20230607 | 162800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20230607 | 162700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20230607 | 162600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20230607 | 162500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20230607 | 162400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20230607 | 162300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20230607 | 162200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20230607 | 162100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20230607 | 162000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20230607 | 161900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20230607 | 161800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20230607 | 161700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20230607 | 161600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20230607 | 161500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20230607 | 161400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20230607 | 161300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20230607 | 161200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20230607 | 161100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20230607 | 161000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20230607 | 160900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20230607 | 160800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20230607 | 160700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20230607 | 160600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20230607 | 160500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20230607 | 160400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20230607 | 160300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20230607 | 160200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20230607 | 160100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20230607 | 160000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20230607 | 155900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 1748 |
| 183 | 20230607 | 155800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20230607 | 155700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20230607 | 155600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20230607 | 155500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20230607 | 155400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20230607 | 155300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20230607 | 155200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20230607 | 155100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20230607 | 155000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20230607 | 154900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20230607 | 154800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20230607 | 154700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20230607 | 154600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20230607 | 154500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20230607 | 154400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20230607 | 154300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20230607 | 154200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20230607 | 154100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20230607 | 154000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20230607 | 153900 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20230607 | 153800 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20230607 | 153700 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20230607 | 153600 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20230607 | 153500 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20230607 | 153400 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20230607 | 153300 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20230607 | 153200 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20230607 | 153100 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20230607 | 153000 | 1147703210 | 3825 | 3825 | 3825 | 3825 | 1748 |
| 212 | 20230607 | 152900 | 1141017110 | 3835 | 3835 | 3835 | 3835 | 0 |
| 213 | 20230607 | 152800 | 1141017110 | 3835 | 3835 | 3835 | 3835 | 0 |
| 214 | 20230607 | 152700 | 1141017110 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20230607 | 152600 | 1141017110 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20230607 | 152500 | 1141017110 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20230607 | 152400 | 1141017110 | 3835 | 3835 | 3835 | 3835 | 0 |
| 218 | 20230607 | 152300 | 1141017110 | 3835 | 3835 | 3835 | 3835 | 0 |
| 219 | 20230607 | 152200 | 1141017110 | 3835 | 3835 | 3835 | 3835 | 0 |
| 220 | 20230607 | 152100 | 1141017110 | 3835 | 3835 | 3835 | 3835 | 0 |
| 221 | 20230607 | 152000 | 1141017110 | 3835 | 3835 | 3835 | 3835 | 0 |
| 222 | 20230607 | 151900 | 1141017110 | 3835 | 3840 | 3840 | 3830 | 1445 |
| 223 | 20230607 | 151800 | 1135481575 | 3835 | 3845 | 3845 | 3835 | 207 |
| 224 | 20230607 | 151700 | 1134686830 | 3840 | 3840 | 3840 | 3840 | 151 |
| 225 | 20230607 | 151600 | 1134106990 | 3840 | 3840 | 3840 | 3840 | 76 |
| 226 | 20230607 | 151500 | 1133815150 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20230607 | 151400 | 1133815150 | 3830 | 3830 | 3830 | 3830 | 1 |
| 228 | 20230607 | 151300 | 1133811320 | 3840 | 3840 | 3840 | 3840 | 2 |
| 229 | 20230607 | 151200 | 1133803640 | 3830 | 3845 | 3845 | 3830 | 802 |
| 230 | 20230607 | 151100 | 1130731485 | 3830 | 3830 | 3830 | 3830 | 10 |
| 231 | 20230607 | 151000 | 1130693185 | 3830 | 3830 | 3830 | 3830 | 229 |
| 232 | 20230607 | 150900 | 1129816115 | 3835 | 3835 | 3835 | 3835 | 200 |
| 233 | 20230607 | 150800 | 1129049115 | 3835 | 3835 | 3835 | 3835 | 673 |
| 234 | 20230607 | 150700 | 1126468160 | 3835 | 3835 | 3845 | 3835 | 1023 |
| 235 | 20230607 | 150600 | 1122544735 | 3840 | 3840 | 3840 | 3840 | 254 |
| 236 | 20230607 | 150500 | 1121569375 | 3835 | 3835 | 3835 | 3835 | 0 |
| 237 | 20230607 | 150400 | 1121569375 | 3835 | 3835 | 3835 | 3835 | 27 |
| 238 | 20230607 | 150300 | 1121465830 | 3840 | 3825 | 3840 | 3825 | 2194 |
| 239 | 20230607 | 150200 | 1113063285 | 3830 | 3845 | 3845 | 3830 | 4416 |
| 240 | 20230607 | 150100 | 1096112705 | 3845 | 3845 | 3845 | 3845 | 484 |
| 241 | 20230607 | 150000 | 1094251725 | 3855 | 3845 | 3855 | 3845 | 324 |
| 242 | 20230607 | 145900 | 1093004705 | 3850 | 3855 | 3855 | 3850 | 1334 |
| 243 | 20230607 | 145800 | 1087867955 | 3855 | 3855 | 3855 | 3855 | 0 |
| 244 | 20230607 | 145700 | 1087867955 | 3855 | 3855 | 3855 | 3855 | 1 |
| 245 | 20230607 | 145600 | 1087864100 | 3865 | 3865 | 3865 | 3865 | 251 |
| 246 | 20230607 | 145500 | 1086893985 | 3855 | 3855 | 3855 | 3855 | 35 |
| 247 | 20230607 | 145400 | 1086759060 | 3865 | 3855 | 3865 | 3855 | 144 |
| 248 | 20230607 | 145300 | 1086203700 | 3850 | 3850 | 3850 | 3850 | 98 |
| 249 | 20230607 | 145200 | 1085826400 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20230607 | 145100 | 1085826400 | 3850 | 3845 | 3850 | 3845 | 1652 |
| 251 | 20230607 | 145000 | 1079470700 | 3850 | 3850 | 3850 | 3845 | 3581 |
| 252 | 20230607 | 144900 | 1065685070 | 3850 | 3860 | 3860 | 3850 | 1001 |
| 253 | 20230607 | 144800 | 1061828195 | 3860 | 3860 | 3860 | 3860 | 178 |
| 254 | 20230607 | 144700 | 1061141115 | 3865 | 3865 | 3865 | 3865 | 288 |
| 255 | 20230607 | 144600 | 1060027995 | 3865 | 3865 | 3865 | 3865 | 0 |
| 256 | 20230607 | 144500 | 1060027995 | 3865 | 3870 | 3880 | 3865 | 851 |
| 257 | 20230607 | 144400 | 1056734880 | 3880 | 3880 | 3880 | 3880 | 0 |
| 258 | 20230607 | 144300 | 1056734880 | 3880 | 3865 | 3880 | 3865 | 301 |
| 259 | 20230607 | 144200 | 1055571500 | 3875 | 3875 | 3875 | 3875 | 1000 |
| 260 | 20230607 | 144100 | 1051696500 | 3875 | 3870 | 3875 | 3870 | 4061 |
| 261 | 20230607 | 144000 | 1035980315 | 3870 | 3870 | 3870 | 3870 | 1000 |
| 262 | 20230607 | 143900 | 1032110315 | 3870 | 3875 | 3875 | 3870 | 450 |
| 263 | 20230607 | 143800 | 1030366590 | 3875 | 3880 | 3885 | 3875 | 4 |
| 264 | 20230607 | 143700 | 1030351070 | 3880 | 3880 | 3880 | 3880 | 571 |
| 265 | 20230607 | 143600 | 1028135590 | 3890 | 3890 | 3890 | 3890 | 39 |
| 266 | 20230607 | 143500 | 1027983880 | 3890 | 3890 | 3890 | 3890 | 5 |
| 267 | 20230607 | 143400 | 1027964430 | 3885 | 3875 | 3885 | 3875 | 44 |
| 268 | 20230607 | 143300 | 1027793520 | 3875 | 3870 | 3875 | 3870 | 22 |
| 269 | 20230607 | 143200 | 1027708350 | 3870 | 3870 | 3870 | 3870 | 7 |
| 270 | 20230607 | 143100 | 1027681260 | 3870 | 3870 | 3870 | 3870 | 1 |
| 271 | 20230607 | 143000 | 1027677390 | 3870 | 3870 | 3870 | 3870 | 1484 |
| 272 | 20230607 | 142900 | 1021934310 | 3870 | 3875 | 3880 | 3870 | 3977 |
| 273 | 20230607 | 142800 | 1006534275 | 3875 | 3875 | 3875 | 3875 | 233 |
| 274 | 20230607 | 142700 | 1005631400 | 3875 | 3895 | 3895 | 3875 | 1990 |
| 275 | 20230607 | 142600 | 997915585 | 3910 | 3895 | 3910 | 3890 | 2069 |
| 276 | 20230607 | 142500 | 989829950 | 3900 | 3900 | 3925 | 3900 | 201 |
| 277 | 20230607 | 142400 | 989045925 | 3910 | 3950 | 3950 | 3910 | 10085 |
| 278 | 20230607 | 142300 | 949458480 | 3950 | 3865 | 3960 | 3865 | 23945 |
| 279 | 20230607 | 142200 | 855594350 | 3900 | 3860 | 3900 | 3855 | 4813 |
| 280 | 20230607 | 142100 | 836884930 | 3860 | 3865 | 3870 | 3860 | 2061 |
| 281 | 20230607 | 142000 | 828919160 | 3870 | 3870 | 3870 | 3870 | 768 |
| 282 | 20230607 | 141900 | 825947000 | 3870 | 3870 | 3870 | 3870 | 1 |
| 283 | 20230607 | 141800 | 825943130 | 3870 | 3870 | 3870 | 3870 | 0 |
| 284 | 20230607 | 141700 | 825943130 | 3870 | 3870 | 3870 | 3870 | 0 |
| 285 | 20230607 | 141600 | 825943130 | 3870 | 3875 | 3875 | 3870 | 1314 |
| 286 | 20230607 | 141500 | 820857420 | 3875 | 3880 | 3880 | 3875 | 1104 |
| 287 | 20230607 | 141400 | 816577920 | 3895 | 3890 | 3895 | 3890 | 1004 |
| 288 | 20230607 | 141300 | 812672345 | 3890 | 3880 | 3890 | 3875 | 484 |
| 289 | 20230607 | 141200 | 810795325 | 3880 | 3885 | 3885 | 3880 | 510 |
| 290 | 20230607 | 141100 | 808816465 | 3895 | 3895 | 3895 | 3895 | 13 |
| 291 | 20230607 | 141000 | 808765830 | 3895 | 3895 | 3895 | 3895 | 76 |
| 292 | 20230607 | 140900 | 808469810 | 3880 | 3880 | 3880 | 3880 | 1 |
| 293 | 20230607 | 140800 | 808465930 | 3895 | 3895 | 3895 | 3895 | 0 |
| 294 | 20230607 | 140700 | 808465930 | 3895 | 3895 | 3895 | 3895 | 1 |
| 295 | 20230607 | 140600 | 808462035 | 3895 | 3895 | 3895 | 3895 | 39 |
| 296 | 20230607 | 140500 | 808310130 | 3895 | 3895 | 3895 | 3895 | 1737 |
| 297 | 20230607 | 140400 | 801544515 | 3895 | 3875 | 3895 | 3875 | 4 |
| 298 | 20230607 | 140300 | 801528955 | 3900 | 3900 | 3900 | 3900 | 441 |
| 299 | 20230607 | 140200 | 799809055 | 3900 | 3875 | 3900 | 3875 | 1440 |
| 300 | 20230607 | 140100 | 794219055 | 3870 | 3870 | 3875 | 3870 | 138 |
| 301 | 20230607 | 140000 | 793684580 | 3870 | 3870 | 3870 | 3865 | 3938 |
| 302 | 20230607 | 135900 | 778447070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 303 | 20230607 | 135800 | 778447070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 304 | 20230607 | 135700 | 778447070 | 3875 | 3875 | 3875 | 3875 | 10 |
| 305 | 20230607 | 135600 | 778408320 | 3885 | 3885 | 3885 | 3885 | 117 |
| 306 | 20230607 | 135500 | 777953775 | 3870 | 3870 | 3870 | 3870 | 601 |
| 307 | 20230607 | 135400 | 775627905 | 3875 | 3870 | 3875 | 3870 | 1501 |
| 308 | 20230607 | 135300 | 769818190 | 3870 | 3870 | 3870 | 3870 | 111 |
| 309 | 20230607 | 135200 | 769388620 | 3870 | 3870 | 3870 | 3870 | 545 |
| 310 | 20230607 | 135100 | 767279470 | 3875 | 3875 | 3875 | 3870 | 333 |
| 311 | 20230607 | 135000 | 765989295 | 3875 | 3880 | 3880 | 3875 | 501 |
| 312 | 20230607 | 134900 | 764047220 | 3880 | 3880 | 3880 | 3880 | 20 |
| 313 | 20230607 | 134800 | 763969620 | 3880 | 3880 | 3880 | 3880 | 49 |
| 314 | 20230607 | 134700 | 763779500 | 3885 | 3885 | 3885 | 3885 | 2 |
| 315 | 20230607 | 134600 | 763771730 | 3880 | 3880 | 3880 | 3880 | 225 |
| 316 | 20230607 | 134500 | 762898730 | 3880 | 3880 | 3880 | 3880 | 789 |
| 317 | 20230607 | 134400 | 759837410 | 3880 | 3880 | 3880 | 3880 | 0 |
| 318 | 20230607 | 134300 | 759837410 | 3880 | 3880 | 3880 | 3880 | 0 |
| 319 | 20230607 | 134200 | 759837410 | 3880 | 3880 | 3880 | 3880 | 0 |
| 320 | 20230607 | 134100 | 759837410 | 3880 | 3880 | 3880 | 3880 | 1 |
| 321 | 20230607 | 134000 | 759833530 | 3880 | 3880 | 3880 | 3880 | 5 |
| 322 | 20230607 | 133900 | 759814130 | 3880 | 3880 | 3880 | 3880 | 160 |
| 323 | 20230607 | 133800 | 759193330 | 3880 | 3880 | 3880 | 3880 | 0 |
| 324 | 20230607 | 133700 | 759193330 | 3880 | 3880 | 3880 | 3880 | 1 |
| 325 | 20230607 | 133600 | 759189450 | 3890 | 3890 | 3890 | 3890 | 0 |
| 326 | 20230607 | 133500 | 759189450 | 3890 | 3890 | 3890 | 3890 | 112 |
| 327 | 20230607 | 133400 | 758753770 | 3890 | 3890 | 3890 | 3890 | 0 |
| 328 | 20230607 | 133300 | 758753770 | 3890 | 3890 | 3890 | 3890 | 3 |
| 329 | 20230607 | 133200 | 758742100 | 3890 | 3890 | 3890 | 3890 | 0 |
| 330 | 20230607 | 133100 | 758742100 | 3890 | 3890 | 3890 | 3890 | 0 |
| 331 | 20230607 | 133000 | 758742100 | 3890 | 3880 | 3890 | 3880 | 13 |
| 332 | 20230607 | 132900 | 758691650 | 3880 | 3885 | 3885 | 3880 | 200 |
| 333 | 20230607 | 132800 | 757914875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 334 | 20230607 | 132700 | 757914875 | 3890 | 3890 | 3890 | 3890 | 15 |
| 335 | 20230607 | 132600 | 757856525 | 3890 | 3890 | 3890 | 3890 | 23 |
| 336 | 20230607 | 132500 | 757767055 | 3885 | 3885 | 3885 | 3885 | 11 |
| 337 | 20230607 | 132400 | 757724320 | 3890 | 3890 | 3890 | 3890 | 3 |
| 338 | 20230607 | 132300 | 757712650 | 3905 | 3905 | 3905 | 3905 | 0 |
| 339 | 20230607 | 132200 | 757712650 | 3905 | 3905 | 3905 | 3905 | 101 |
| 340 | 20230607 | 132100 | 757318245 | 3890 | 3900 | 3905 | 3890 | 417 |
| 341 | 20230607 | 132000 | 755695195 | 3900 | 3905 | 3910 | 3900 | 12 |
| 342 | 20230607 | 131900 | 755648370 | 3905 | 3900 | 3905 | 3900 | 1286 |
| 343 | 20230607 | 131800 | 750632960 | 3900 | 3895 | 3900 | 3895 | 286 |
| 344 | 20230607 | 131700 | 749517580 | 3900 | 3875 | 3900 | 3875 | 930 |
| 345 | 20230607 | 131600 | 745897335 | 3875 | 3875 | 3875 | 3875 | 5 |
| 346 | 20230607 | 131500 | 745877960 | 3875 | 3880 | 3880 | 3875 | 4978 |
| 347 | 20230607 | 131400 | 726567535 | 3885 | 3885 | 3885 | 3885 | 0 |
| 348 | 20230607 | 131300 | 726567535 | 3885 | 3885 | 3885 | 3885 | 3 |
| 349 | 20230607 | 131200 | 726555880 | 3885 | 3885 | 3885 | 3885 | 257 |
| 350 | 20230607 | 131100 | 725557435 | 3885 | 3880 | 3885 | 3880 | 62 |
| 351 | 20230607 | 131000 | 725316865 | 3885 | 3885 | 3885 | 3885 | 0 |
| 352 | 20230607 | 130900 | 725316865 | 3885 | 3885 | 3885 | 3885 | 1 |
| 353 | 20230607 | 130800 | 725312980 | 3885 | 3885 | 3885 | 3885 | 0 |
| 354 | 20230607 | 130700 | 725312980 | 3885 | 3885 | 3885 | 3885 | 33 |
| 355 | 20230607 | 130600 | 725184775 | 3875 | 3875 | 3875 | 3875 | 952 |
| 356 | 20230607 | 130500 | 721495775 | 3880 | 3885 | 3885 | 3880 | 695 |
| 357 | 20230607 | 130400 | 718799105 | 3885 | 3885 | 3885 | 3885 | 0 |
| 358 | 20230607 | 130300 | 718799105 | 3885 | 3880 | 3885 | 3880 | 61 |
| 359 | 20230607 | 130200 | 718562415 | 3880 | 3880 | 3880 | 3880 | 0 |
| 360 | 20230607 | 130100 | 718562415 | 3880 | 3880 | 3880 | 3880 | 0 |
| 361 | 20230607 | 130000 | 718562415 | 3880 | 3885 | 3885 | 3880 | 21 |
| 362 | 20230607 | 125900 | 718480930 | 3875 | 3880 | 3885 | 3875 | 1191 |
| 363 | 20230607 | 125800 | 713859890 | 3880 | 3880 | 3880 | 3880 | 1318 |
| 364 | 20230607 | 125700 | 708746050 | 3880 | 3885 | 3885 | 3880 | 6 |
| 365 | 20230607 | 125600 | 708722765 | 3880 | 3880 | 3880 | 3880 | 1 |
| 366 | 20230607 | 125500 | 708718885 | 3885 | 3885 | 3885 | 3885 | 0 |
| 367 | 20230607 | 125400 | 708718885 | 3885 | 3885 | 3885 | 3885 | 0 |
| 368 | 20230607 | 125300 | 708718885 | 3885 | 3880 | 3885 | 3880 | 1098 |
| 369 | 20230607 | 125200 | 704458640 | 3885 | 3885 | 3885 | 3885 | 436 |
| 370 | 20230607 | 125100 | 702764780 | 3885 | 3885 | 3885 | 3885 | 0 |
| 371 | 20230607 | 125000 | 702764780 | 3885 | 3885 | 3885 | 3885 | 693 |
| 372 | 20230607 | 124900 | 700072475 | 3890 | 3890 | 3890 | 3890 | 1 |
| 373 | 20230607 | 124800 | 700068585 | 3890 | 3890 | 3890 | 3890 | 23 |
| 374 | 20230607 | 124700 | 699979115 | 3890 | 3890 | 3890 | 3890 | 0 |
| 375 | 20230607 | 124600 | 699979115 | 3890 | 3890 | 3890 | 3890 | 0 |
| 376 | 20230607 | 124500 | 699979115 | 3890 | 3890 | 3890 | 3890 | 10 |
| 377 | 20230607 | 124400 | 699940215 | 3890 | 3890 | 3890 | 3890 | 0 |
| 378 | 20230607 | 124300 | 699940215 | 3890 | 3890 | 3890 | 3890 | 25 |
| 379 | 20230607 | 124200 | 699842965 | 3890 | 3890 | 3890 | 3890 | 0 |
| 380 | 20230607 | 124100 | 699842965 | 3890 | 3890 | 3890 | 3890 | 1 |
| 381 | 20230607 | 124000 | 699839075 | 3890 | 3890 | 3890 | 3890 | 0 |
| 382 | 20230607 | 123900 | 699839075 | 3890 | 3890 | 3890 | 3890 | 344 |
| 383 | 20230607 | 123800 | 698500915 | 3890 | 3890 | 3890 | 3890 | 70 |
| 384 | 20230607 | 123700 | 698228615 | 3890 | 3900 | 3900 | 3890 | 51 |
| 385 | 20230607 | 123600 | 698029725 | 3890 | 3890 | 3890 | 3890 | 1 |
| 386 | 20230607 | 123500 | 698025835 | 3900 | 3900 | 3900 | 3900 | 4 |
| 387 | 20230607 | 123400 | 698010235 | 3890 | 3890 | 3890 | 3890 | 286 |
| 388 | 20230607 | 123300 | 696897695 | 3890 | 3895 | 3895 | 3890 | 348 |
| 389 | 20230607 | 123200 | 695542240 | 3895 | 3895 | 3895 | 3895 | 1 |
| 390 | 20230607 | 123100 | 695538345 | 3895 | 3895 | 3895 | 3895 | 1 |
| 391 | 20230607 | 123000 | 695534450 | 3905 | 3905 | 3905 | 3905 | 132 |
| 392 | 20230607 | 122900 | 695018990 | 3905 | 3905 | 3905 | 3905 | 22 |
| 393 | 20230607 | 122800 | 694933080 | 3910 | 3910 | 3910 | 3910 | 0 |
| 394 | 20230607 | 122700 | 694933080 | 3910 | 3910 | 3910 | 3910 | 0 |
| 395 | 20230607 | 122600 | 694933080 | 3910 | 3910 | 3910 | 3900 | 331 |
| 396 | 20230607 | 122500 | 693642130 | 3905 | 3905 | 3905 | 3905 | 0 |
| 397 | 20230607 | 122400 | 693642130 | 3905 | 3905 | 3905 | 3905 | 0 |
| 398 | 20230607 | 122300 | 693642130 | 3905 | 3905 | 3905 | 3905 | 0 |
| 399 | 20230607 | 122200 | 693642130 | 3905 | 3905 | 3905 | 3905 | 0 |
| 400 | 20230607 | 122100 | 693642130 | 3905 | 3900 | 3905 | 3900 | 1854 |
| 401 | 20230607 | 122000 | 686411360 | 3900 | 3900 | 3900 | 3900 | 2088 |
| 402 | 20230607 | 121900 | 678268160 | 3900 | 3885 | 3900 | 3885 | 692 |
| 403 | 20230607 | 121800 | 675569375 | 3900 | 3900 | 3900 | 3900 | 0 |
| 404 | 20230607 | 121700 | 675569375 | 3900 | 3900 | 3900 | 3900 | 0 |
| 405 | 20230607 | 121600 | 675569375 | 3900 | 3895 | 3900 | 3895 | 83 |
| 406 | 20230607 | 121500 | 675246075 | 3895 | 3895 | 3895 | 3895 | 778 |
| 407 | 20230607 | 121400 | 672215765 | 3895 | 3895 | 3895 | 3895 | 10 |
| 408 | 20230607 | 121300 | 672176815 | 3895 | 3895 | 3895 | 3895 | 0 |
| 409 | 20230607 | 121200 | 672176815 | 3895 | 3895 | 3895 | 3895 | 100 |
| 410 | 20230607 | 121100 | 671787315 | 3895 | 3895 | 3895 | 3895 | 24 |
| 411 | 20230607 | 121000 | 671693835 | 3895 | 3895 | 3895 | 3895 | 0 |
| 412 | 20230607 | 120900 | 671693835 | 3895 | 3895 | 3895 | 3895 | 0 |
| 413 | 20230607 | 120800 | 671693835 | 3895 | 3895 | 3895 | 3895 | 3 |
| 414 | 20230607 | 120700 | 671682150 | 3895 | 3895 | 3895 | 3895 | 13 |
| 415 | 20230607 | 120600 | 671631515 | 3880 | 3895 | 3895 | 3880 | 380 |
| 416 | 20230607 | 120500 | 670156720 | 3895 | 3885 | 3895 | 3885 | 694 |
| 417 | 20230607 | 120400 | 667459925 | 3885 | 3885 | 3885 | 3885 | 0 |
| 418 | 20230607 | 120300 | 667459925 | 3885 | 3885 | 3885 | 3885 | 413 |
| 419 | 20230607 | 120200 | 665855420 | 3885 | 3885 | 3885 | 3885 | 20 |
| 420 | 20230607 | 120100 | 665777720 | 3885 | 3885 | 3885 | 3885 | 0 |
| 421 | 20230607 | 120000 | 665777720 | 3885 | 3885 | 3885 | 3885 | 0 |
| 422 | 20230607 | 115900 | 665777720 | 3885 | 3890 | 3890 | 3885 | 264 |
| 423 | 20230607 | 115800 | 664751110 | 3890 | 3900 | 3900 | 3890 | 27 |
| 424 | 20230607 | 115700 | 664646070 | 3895 | 3895 | 3895 | 3895 | 1 |
| 425 | 20230607 | 115600 | 664642175 | 3895 | 3895 | 3900 | 3895 | 17 |
| 426 | 20230607 | 115500 | 664575950 | 3890 | 3890 | 3890 | 3890 | 28 |
| 427 | 20230607 | 115400 | 664467030 | 3900 | 3900 | 3900 | 3900 | 0 |
| 428 | 20230607 | 115300 | 664467030 | 3900 | 3890 | 3900 | 3885 | 1036 |
| 429 | 20230607 | 115200 | 660440390 | 3900 | 3900 | 3900 | 3900 | 26 |
| 430 | 20230607 | 115100 | 660338990 | 3895 | 3900 | 3900 | 3895 | 200 |
| 431 | 20230607 | 115000 | 659559490 | 3900 | 3900 | 3900 | 3900 | 0 |
| 432 | 20230607 | 114900 | 659559490 | 3900 | 3900 | 3900 | 3900 | 0 |
| 433 | 20230607 | 114800 | 659559490 | 3900 | 3890 | 3900 | 3890 | 6 |
| 434 | 20230607 | 114700 | 659536100 | 3900 | 3900 | 3900 | 3900 | 155 |
| 435 | 20230607 | 114600 | 658931600 | 3900 | 3900 | 3900 | 3890 | 149 |
| 436 | 20230607 | 114500 | 658351900 | 3895 | 3900 | 3900 | 3895 | 2140 |
| 437 | 20230607 | 114400 | 650015360 | 3905 | 3905 | 3905 | 3905 | 283 |
| 438 | 20230607 | 114300 | 648910245 | 3905 | 3905 | 3905 | 3905 | 77 |
| 439 | 20230607 | 114200 | 648609560 | 3905 | 3905 | 3905 | 3905 | 180 |
| 440 | 20230607 | 114100 | 647906660 | 3905 | 3905 | 3905 | 3905 | 0 |
| 441 | 20230607 | 114000 | 647906660 | 3905 | 3905 | 3905 | 3905 | 0 |
| 442 | 20230607 | 113900 | 647906660 | 3905 | 3905 | 3905 | 3905 | 365 |
| 443 | 20230607 | 113800 | 646481335 | 3905 | 3905 | 3905 | 3905 | 530 |
| 444 | 20230607 | 113700 | 644411685 | 3905 | 3910 | 3930 | 3905 | 221 |
| 445 | 20230607 | 113600 | 643547080 | 3930 | 3930 | 3930 | 3930 | 162 |
| 446 | 20230607 | 113500 | 642910420 | 3930 | 3930 | 3930 | 3930 | 1 |
| 447 | 20230607 | 113400 | 642906490 | 3935 | 3935 | 3935 | 3935 | 0 |
| 448 | 20230607 | 113300 | 642906490 | 3935 | 3935 | 3935 | 3935 | 23 |
| 449 | 20230607 | 113200 | 642815985 | 3935 | 3935 | 3935 | 3935 | 3 |
| 450 | 20230607 | 113100 | 642804180 | 3910 | 3910 | 3910 | 3910 | 702 |
| 451 | 20230607 | 113000 | 640059360 | 3910 | 3910 | 3910 | 3910 | 210 |
| 452 | 20230607 | 112900 | 639238260 | 3910 | 3920 | 3920 | 3910 | 2997 |
| 453 | 20230607 | 112800 | 627501660 | 3920 | 3920 | 3920 | 3920 | 0 |
| 454 | 20230607 | 112700 | 627501660 | 3920 | 3925 | 3925 | 3920 | 54 |
| 455 | 20230607 | 112600 | 627289975 | 3920 | 3920 | 3920 | 3920 | 1 |
| 456 | 20230607 | 112500 | 627286055 | 3925 | 3925 | 3925 | 3925 | 310 |
| 457 | 20230607 | 112400 | 626069305 | 3925 | 3925 | 3925 | 3925 | 0 |
| 458 | 20230607 | 112300 | 626069305 | 3925 | 3925 | 3925 | 3925 | 200 |
| 459 | 20230607 | 112200 | 625284305 | 3925 | 3925 | 3925 | 3925 | 0 |
| 460 | 20230607 | 112100 | 625284305 | 3925 | 3925 | 3925 | 3925 | 2 |
| 461 | 20230607 | 112000 | 625276455 | 3935 | 3935 | 3935 | 3935 | 0 |
| 462 | 20230607 | 111900 | 625276455 | 3935 | 3935 | 3935 | 3935 | 1 |
| 463 | 20230607 | 111800 | 625272520 | 3935 | 3930 | 3935 | 3930 | 33 |
| 464 | 20230607 | 111700 | 625142795 | 3930 | 3930 | 3930 | 3930 | 510 |
| 465 | 20230607 | 111600 | 623138495 | 3930 | 3930 | 3930 | 3930 | 8 |
| 466 | 20230607 | 111500 | 623107055 | 3930 | 3930 | 3930 | 3930 | 100 |
| 467 | 20230607 | 111400 | 622714055 | 3935 | 3930 | 3935 | 3930 | 98 |
| 468 | 20230607 | 111300 | 622328795 | 3930 | 3930 | 3930 | 3930 | 3 |
| 469 | 20230607 | 111200 | 622317005 | 3930 | 3930 | 3930 | 3930 | 68 |
| 470 | 20230607 | 111100 | 622049765 | 3930 | 3930 | 3930 | 3930 | 5436 |
| 471 | 20230607 | 111000 | 600686285 | 3930 | 3930 | 3930 | 3930 | 271 |
| 472 | 20230607 | 110900 | 599621255 | 3930 | 3930 | 3930 | 3930 | 7 |
| 473 | 20230607 | 110800 | 599593745 | 3940 | 3930 | 3940 | 3930 | 482 |
| 474 | 20230607 | 110700 | 597697225 | 3930 | 3930 | 3930 | 3925 | 12 |
| 475 | 20230607 | 110600 | 597650070 | 3925 | 3925 | 3925 | 3925 | 4 |
| 476 | 20230607 | 110500 | 597634370 | 3925 | 3925 | 3925 | 3925 | 5 |
| 477 | 20230607 | 110400 | 597614745 | 3925 | 3925 | 3925 | 3925 | 0 |
| 478 | 20230607 | 110300 | 597614745 | 3925 | 3925 | 3925 | 3925 | 487 |
| 479 | 20230607 | 110200 | 595703270 | 3925 | 3925 | 3925 | 3925 | 46 |
| 480 | 20230607 | 110100 | 595522720 | 3925 | 3925 | 3925 | 3925 | 174 |
| 481 | 20230607 | 110000 | 594839770 | 3925 | 3925 | 3925 | 3925 | 0 |
| 482 | 20230607 | 105900 | 594839770 | 3925 | 3925 | 3925 | 3925 | 75 |
| 483 | 20230607 | 105800 | 594545395 | 3935 | 3935 | 3935 | 3935 | 0 |
| 484 | 20230607 | 105700 | 594545395 | 3935 | 3935 | 3935 | 3935 | 0 |
| 485 | 20230607 | 105600 | 594545395 | 3935 | 3935 | 3935 | 3935 | 10 |
| 486 | 20230607 | 105500 | 594506045 | 3935 | 3935 | 3935 | 3935 | 24 |
| 487 | 20230607 | 105400 | 594411605 | 3935 | 3935 | 3935 | 3935 | 14 |
| 488 | 20230607 | 105300 | 594356515 | 3935 | 3935 | 3935 | 3935 | 22 |
| 489 | 20230607 | 105200 | 594269945 | 3930 | 3940 | 3940 | 3930 | 2379 |
| 490 | 20230607 | 105100 | 584914465 | 3940 | 3940 | 3945 | 3940 | 4574 |
| 491 | 20230607 | 105000 | 566892885 | 3945 | 3945 | 3945 | 3945 | 0 |
| 492 | 20230607 | 104900 | 566892885 | 3945 | 3935 | 3945 | 3935 | 2578 |
| 493 | 20230607 | 104800 | 556745030 | 3935 | 3935 | 3935 | 3935 | 94 |
| 494 | 20230607 | 104700 | 556375140 | 3935 | 3930 | 3935 | 3930 | 305 |
| 495 | 20230607 | 104600 | 555176465 | 3925 | 3925 | 3925 | 3925 | 79 |
| 496 | 20230607 | 104500 | 554866390 | 3925 | 3930 | 3930 | 3925 | 43 |
| 497 | 20230607 | 104400 | 554697445 | 3925 | 3925 | 3925 | 3925 | 101 |
| 498 | 20230607 | 104300 | 554301020 | 3930 | 3925 | 3930 | 3925 | 161 |
| 499 | 20230607 | 104200 | 553668795 | 3925 | 3930 | 3930 | 3925 | 127 |
| 500 | 20230607 | 104100 | 553169690 | 3925 | 3925 | 3925 | 3925 | 3 |
| 501 | 20230607 | 104000 | 553157915 | 3925 | 3925 | 3925 | 3925 | 8 |
| 502 | 20230607 | 103900 | 553126515 | 3920 | 3935 | 3935 | 3920 | 1151 |
| 503 | 20230607 | 103800 | 548602840 | 3935 | 3935 | 3935 | 3930 | 107 |
| 504 | 20230607 | 103700 | 548182295 | 3930 | 3930 | 3930 | 3930 | 113 |
| 505 | 20230607 | 103600 | 547738205 | 3930 | 3930 | 3930 | 3930 | 2 |
| 506 | 20230607 | 103500 | 547730345 | 3920 | 3920 | 3920 | 3920 | 0 |
| 507 | 20230607 | 103400 | 547730345 | 3920 | 3920 | 3920 | 3920 | 0 |
| 508 | 20230607 | 103300 | 547730345 | 3920 | 3935 | 3935 | 3920 | 102 |
| 509 | 20230607 | 103200 | 547330475 | 3930 | 3920 | 3930 | 3915 | 1662 |
| 510 | 20230607 | 103100 | 540809320 | 3920 | 3920 | 3920 | 3920 | 20 |
| 511 | 20230607 | 103000 | 540730920 | 3920 | 3920 | 3920 | 3920 | 4 |
| 512 | 20230607 | 102900 | 540715240 | 3920 | 3920 | 3920 | 3920 | 335 |
| 513 | 20230607 | 102800 | 539402040 | 3930 | 3930 | 3930 | 3930 | 10 |
| 514 | 20230607 | 102700 | 539362740 | 3930 | 3930 | 3930 | 3930 | 3 |
| 515 | 20230607 | 102600 | 539350950 | 3920 | 3920 | 3920 | 3920 | 100 |
| 516 | 20230607 | 102500 | 538958950 | 3920 | 3915 | 3920 | 3915 | 695 |
| 517 | 20230607 | 102400 | 536236725 | 3910 | 3910 | 3910 | 3910 | 2 |
| 518 | 20230607 | 102300 | 536228905 | 3910 | 3910 | 3910 | 3910 | 111 |
| 519 | 20230607 | 102200 | 535794895 | 3910 | 3915 | 3915 | 3910 | 2607 |
| 520 | 20230607 | 102100 | 525597710 | 3920 | 3920 | 3920 | 3920 | 22 |
| 521 | 20230607 | 102000 | 525511470 | 3920 | 3915 | 3920 | 3915 | 313 |
| 522 | 20230607 | 101900 | 524285310 | 3920 | 3920 | 3920 | 3920 | 1033 |
| 523 | 20230607 | 101800 | 520235950 | 3930 | 3930 | 3930 | 3930 | 23 |
| 524 | 20230607 | 101700 | 520145560 | 3930 | 3930 | 3930 | 3920 | 59 |
| 525 | 20230607 | 101600 | 519914170 | 3930 | 3930 | 3935 | 3930 | 543 |
| 526 | 20230607 | 101500 | 517780165 | 3920 | 3920 | 3920 | 3920 | 30 |
| 527 | 20230607 | 101400 | 517662565 | 3920 | 3920 | 3920 | 3920 | 26 |
| 528 | 20230607 | 101300 | 517560645 | 3920 | 3920 | 3920 | 3920 | 44 |
| 529 | 20230607 | 101200 | 517388165 | 3920 | 3915 | 3920 | 3915 | 54 |
| 530 | 20230607 | 101100 | 517176530 | 3920 | 3910 | 3920 | 3910 | 12 |
| 531 | 20230607 | 101000 | 517129600 | 3910 | 3910 | 3910 | 3910 | 1 |
| 532 | 20230607 | 100900 | 517125690 | 3935 | 3920 | 3935 | 3920 | 802 |
| 533 | 20230607 | 100800 | 513978145 | 3920 | 3910 | 3920 | 3910 | 892 |
| 534 | 20230607 | 100700 | 510490395 | 3920 | 3910 | 3935 | 3910 | 1108 |
| 535 | 20230607 | 100600 | 506152990 | 3910 | 3935 | 3935 | 3910 | 3818 |
| 536 | 20230607 | 100500 | 491199660 | 3915 | 3920 | 3935 | 3910 | 779 |
| 537 | 20230607 | 100400 | 488148425 | 3920 | 3945 | 3945 | 3920 | 3406 |
| 538 | 20230607 | 100300 | 474779955 | 3945 | 3935 | 3945 | 3935 | 599 |
| 539 | 20230607 | 100200 | 472422740 | 3930 | 3925 | 3930 | 3925 | 132 |
| 540 | 20230607 | 100100 | 471904385 | 3930 | 3925 | 3930 | 3925 | 533 |
| 541 | 20230607 | 100000 | 469809775 | 3925 | 3960 | 3960 | 3925 | 2951 |
| 542 | 20230607 | 095900 | 458196260 | 3950 | 3965 | 3980 | 3940 | 8730 |
| 543 | 20230607 | 095800 | 423588350 | 3970 | 3925 | 3975 | 3900 | 24556 |
| 544 | 20230607 | 095700 | 326588500 | 3910 | 3930 | 3930 | 3910 | 135 |
| 545 | 20230607 | 095600 | 326057985 | 3930 | 3930 | 3930 | 3930 | 10 |
| 546 | 20230607 | 095500 | 326018685 | 3930 | 3930 | 3930 | 3925 | 919 |
| 547 | 20230607 | 095400 | 322407875 | 3930 | 3920 | 3930 | 3895 | 5814 |
| 548 | 20230607 | 095300 | 299686960 | 3920 | 3930 | 3930 | 3920 | 1378 |
| 549 | 20230607 | 095200 | 294272020 | 3920 | 3920 | 3920 | 3920 | 2 |
| 550 | 20230607 | 095100 | 294264180 | 3910 | 3930 | 3930 | 3910 | 107 |
| 551 | 20230607 | 095000 | 293845670 | 3930 | 3910 | 3930 | 3910 | 5906 |
| 552 | 20230607 | 094900 | 270679615 | 3925 | 3910 | 3925 | 3910 | 1150 |
| 553 | 20230607 | 094800 | 266167365 | 3905 | 3905 | 3905 | 3905 | 0 |
| 554 | 20230607 | 094700 | 266167365 | 3905 | 3905 | 3905 | 3905 | 0 |
| 555 | 20230607 | 094600 | 266167365 | 3905 | 3925 | 3925 | 3905 | 496 |
| 556 | 20230607 | 094500 | 264223565 | 3905 | 3910 | 3910 | 3905 | 3517 |
| 557 | 20230607 | 094400 | 250473835 | 3905 | 3900 | 3905 | 3900 | 202 |
| 558 | 20230607 | 094300 | 249685225 | 3895 | 3905 | 3905 | 3895 | 1423 |
| 559 | 20230607 | 094200 | 244137240 | 3905 | 3910 | 3910 | 3905 | 675 |
| 560 | 20230607 | 094100 | 241500580 | 3905 | 3925 | 3925 | 3905 | 721 |
| 561 | 20230607 | 094000 | 238682025 | 3925 | 3925 | 3925 | 3925 | 2380 |
| 562 | 20230607 | 093900 | 229340525 | 3900 | 3925 | 3925 | 3900 | 513 |
| 563 | 20230607 | 093800 | 227337640 | 3925 | 3920 | 3930 | 3920 | 1293 |
| 564 | 20230607 | 093700 | 222261985 | 3925 | 3895 | 3925 | 3895 | 1882 |
| 565 | 20230607 | 093600 | 214907020 | 3895 | 3920 | 3920 | 3895 | 463 |
| 566 | 20230607 | 093500 | 213100065 | 3900 | 3910 | 3920 | 3900 | 618 |
| 567 | 20230607 | 093400 | 210687515 | 3910 | 3910 | 3910 | 3910 | 0 |
| 568 | 20230607 | 093300 | 210687515 | 3910 | 3910 | 3910 | 3900 | 437 |
| 569 | 20230607 | 093200 | 208979845 | 3920 | 3920 | 3920 | 3920 | 1561 |
| 570 | 20230607 | 093100 | 202860725 | 3920 | 3925 | 3925 | 3920 | 2510 |
| 571 | 20230607 | 093000 | 193014255 | 3920 | 3910 | 3920 | 3910 | 2410 |
| 572 | 20230607 | 092900 | 183572825 | 3910 | 3885 | 3910 | 3885 | 4032 |
| 573 | 20230607 | 092800 | 167828430 | 3885 | 3890 | 3890 | 3885 | 297 |
| 574 | 20230607 | 092700 | 166674580 | 3890 | 3895 | 3895 | 3890 | 1255 |
| 575 | 20230607 | 092600 | 161791355 | 3895 | 3895 | 3895 | 3895 | 403 |
| 576 | 20230607 | 092500 | 160221670 | 3895 | 3895 | 3895 | 3895 | 43 |
| 577 | 20230607 | 092400 | 160054185 | 3895 | 3890 | 3895 | 3890 | 560 |
| 578 | 20230607 | 092300 | 157874125 | 3890 | 3900 | 3900 | 3890 | 7143 |
| 579 | 20230607 | 092200 | 130055320 | 3900 | 3900 | 3905 | 3900 | 1664 |
| 580 | 20230607 | 092100 | 123565640 | 3900 | 3875 | 3900 | 3875 | 1011 |
| 581 | 20230607 | 092000 | 119632550 | 3875 | 3870 | 3875 | 3860 | 278 |
| 582 | 20230607 | 091900 | 118557030 | 3870 | 3860 | 3870 | 3860 | 44 |
| 583 | 20230607 | 091800 | 118387120 | 3855 | 3855 | 3855 | 3855 | 50 |
| 584 | 20230607 | 091700 | 118194370 | 3855 | 3855 | 3855 | 3855 | 54 |
| 585 | 20230607 | 091600 | 117986200 | 3855 | 3850 | 3855 | 3850 | 360 |
| 586 | 20230607 | 091500 | 116599650 | 3850 | 3850 | 3850 | 3850 | 206 |
| 587 | 20230607 | 091400 | 115806550 | 3845 | 3840 | 3850 | 3840 | 652 |
| 588 | 20230607 | 091300 | 113300125 | 3840 | 3845 | 3845 | 3840 | 370 |
| 589 | 20230607 | 091200 | 111877765 | 3845 | 3855 | 3855 | 3845 | 758 |
| 590 | 20230607 | 091100 | 108959705 | 3855 | 3870 | 3870 | 3850 | 3082 |
| 591 | 20230607 | 091000 | 97037525 | 3880 | 3885 | 3885 | 3880 | 1177 |
| 592 | 20230607 | 090900 | 92469270 | 3885 | 3890 | 3890 | 3885 | 1545 |
| 593 | 20230607 | 090800 | 86464235 | 3890 | 3895 | 3895 | 3890 | 2519 |
| 594 | 20230607 | 090700 | 76658795 | 3900 | 3905 | 3915 | 3900 | 5617 |
| 595 | 20230607 | 090600 | 54726160 | 3910 | 3905 | 3910 | 3905 | 1114 |
| 596 | 20230607 | 090500 | 50372925 | 3905 | 3905 | 3910 | 3905 | 268 |
| 597 | 20230607 | 090400 | 49325885 | 3910 | 3895 | 3915 | 3895 | 1606 |
| 598 | 20230607 | 090300 | 43045915 | 3895 | 3890 | 3895 | 3890 | 3210 |
| 599 | 20230607 | 090200 | 30546900 | 3890 | 3905 | 3910 | 3890 | 4902 |
| 600 | 20230607 | 090100 | 11444540 | 3900 | 3910 | 3910 | 3890 | 1142 |
| 601 | 20230607 | 090000 | 6990715 | 3900 | 3880 | 3900 | 3880 | 1801 |