31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 14289 |
| 3 | 20230613 | 192000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 4 | 20230613 | 191900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 5 | 20230613 | 191800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 6 | 20230613 | 191700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 7 | 20230613 | 191600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 8 | 20230613 | 191500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 9 | 20230613 | 191400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 10 | 20230613 | 191300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 11 | 20230613 | 191200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 12 | 20230613 | 191100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 13 | 20230613 | 191000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 14 | 20230613 | 190900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 15 | 20230613 | 190800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 16 | 20230613 | 190700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 17 | 20230613 | 190600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 18 | 20230613 | 190500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 19 | 20230613 | 190400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 20 | 20230613 | 190300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 21 | 20230613 | 190200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 22 | 20230613 | 190100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 23 | 20230613 | 190000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 24 | 20230613 | 185900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 25 | 20230613 | 185800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 26 | 20230613 | 185700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 27 | 20230613 | 185600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 28 | 20230613 | 185500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 29 | 20230613 | 185400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 30 | 20230613 | 185300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 31 | 20230613 | 185200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 32 | 20230613 | 185100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 14289 |
| 33 | 20230613 | 185000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 34 | 20230613 | 184900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 35 | 20230613 | 184800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 36 | 20230613 | 184700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 37 | 20230613 | 184600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 38 | 20230613 | 184500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 39 | 20230613 | 184400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 40 | 20230613 | 184300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 41 | 20230613 | 184200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 42 | 20230613 | 184100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 43 | 20230613 | 184000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 44 | 20230613 | 183900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 45 | 20230613 | 183800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 46 | 20230613 | 183700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 47 | 20230613 | 183600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 48 | 20230613 | 183500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 49 | 20230613 | 183400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 50 | 20230613 | 183300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 51 | 20230613 | 183200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 52 | 20230613 | 183100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 53 | 20230613 | 183000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 54 | 20230613 | 182900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 55 | 20230613 | 182800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 56 | 20230613 | 182700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 57 | 20230613 | 182600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 58 | 20230613 | 182500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 59 | 20230613 | 182400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 60 | 20230613 | 182300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 61 | 20230613 | 182200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 62 | 20230613 | 182100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 14289 |
| 63 | 20230613 | 182000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 64 | 20230613 | 181900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 65 | 20230613 | 181800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 66 | 20230613 | 181700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 67 | 20230613 | 181600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 68 | 20230613 | 181500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 69 | 20230613 | 181400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 70 | 20230613 | 181300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 71 | 20230613 | 181200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 72 | 20230613 | 181100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 73 | 20230613 | 181000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 74 | 20230613 | 180900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 75 | 20230613 | 180800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 76 | 20230613 | 180700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 77 | 20230613 | 180600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 78 | 20230613 | 180500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 79 | 20230613 | 180400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 80 | 20230613 | 180300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 81 | 20230613 | 180200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 82 | 20230613 | 180100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 83 | 20230613 | 180000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 84 | 20230613 | 175900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 85 | 20230613 | 175800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 86 | 20230613 | 175700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 87 | 20230613 | 175600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 88 | 20230613 | 175500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 89 | 20230613 | 175400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 90 | 20230613 | 175300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 91 | 20230613 | 175200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 92 | 20230613 | 175100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 14289 |
| 93 | 20230613 | 175000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 94 | 20230613 | 174900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 95 | 20230613 | 174800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 96 | 20230613 | 174700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 97 | 20230613 | 174600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 98 | 20230613 | 174500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 99 | 20230613 | 174400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 100 | 20230613 | 174300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 101 | 20230613 | 174200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 102 | 20230613 | 174100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 103 | 20230613 | 174000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 104 | 20230613 | 173900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 105 | 20230613 | 173800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 106 | 20230613 | 173700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 107 | 20230613 | 173600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 108 | 20230613 | 173500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 109 | 20230613 | 173400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 110 | 20230613 | 173300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 111 | 20230613 | 173200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 112 | 20230613 | 173100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 113 | 20230613 | 173000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 114 | 20230613 | 172900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 115 | 20230613 | 172800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 116 | 20230613 | 172700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 117 | 20230613 | 172600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 118 | 20230613 | 172500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 119 | 20230613 | 172400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 120 | 20230613 | 172300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 121 | 20230613 | 172200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 122 | 20230613 | 172100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 14289 |
| 123 | 20230613 | 172000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 124 | 20230613 | 171900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 125 | 20230613 | 171800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 126 | 20230613 | 171700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 127 | 20230613 | 171600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 128 | 20230613 | 171500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 129 | 20230613 | 171400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 130 | 20230613 | 171300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 131 | 20230613 | 171200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 132 | 20230613 | 171100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 133 | 20230613 | 171000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 134 | 20230613 | 170900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 135 | 20230613 | 170800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 136 | 20230613 | 170700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 137 | 20230613 | 170600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 138 | 20230613 | 170500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 139 | 20230613 | 170400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 140 | 20230613 | 170300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 141 | 20230613 | 170200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 142 | 20230613 | 170100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 143 | 20230613 | 170000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 144 | 20230613 | 165900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 145 | 20230613 | 165800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 146 | 20230613 | 165700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 147 | 20230613 | 165600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 148 | 20230613 | 165500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 149 | 20230613 | 165400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 150 | 20230613 | 165300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 151 | 20230613 | 165200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 152 | 20230613 | 165100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 14289 |
| 153 | 20230613 | 165000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 154 | 20230613 | 164900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 155 | 20230613 | 164800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 156 | 20230613 | 164700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 157 | 20230613 | 164600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 158 | 20230613 | 164500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 159 | 20230613 | 164400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 160 | 20230613 | 164300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 161 | 20230613 | 164200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 162 | 20230613 | 164100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 163 | 20230613 | 164000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 164 | 20230613 | 163900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 165 | 20230613 | 163800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 166 | 20230613 | 163700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 167 | 20230613 | 163600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 168 | 20230613 | 163500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 169 | 20230613 | 163400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 170 | 20230613 | 163300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 171 | 20230613 | 163200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 172 | 20230613 | 163100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 173 | 20230613 | 163000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 174 | 20230613 | 162900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 175 | 20230613 | 162800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 176 | 20230613 | 162700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 177 | 20230613 | 162600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 178 | 20230613 | 162500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 179 | 20230613 | 162400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 180 | 20230613 | 162300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 181 | 20230613 | 162200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 182 | 20230613 | 162100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 14289 |
| 183 | 20230613 | 162000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 184 | 20230613 | 161900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20230613 | 161800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20230613 | 161700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20230613 | 161600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20230613 | 161500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20230613 | 161400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20230613 | 161300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20230613 | 161200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20230613 | 161100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20230613 | 161000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20230613 | 160900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 195 | 20230613 | 160800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 196 | 20230613 | 160700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 197 | 20230613 | 160600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 198 | 20230613 | 160500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 199 | 20230613 | 160400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 200 | 20230613 | 160300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 201 | 20230613 | 160200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 202 | 20230613 | 160100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 203 | 20230613 | 160000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 204 | 20230613 | 155900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20230613 | 155800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 206 | 20230613 | 155700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 207 | 20230613 | 155600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 208 | 20230613 | 155500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 209 | 20230613 | 155400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 210 | 20230613 | 155300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 211 | 20230613 | 155200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 212 | 20230613 | 155100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 14289 |
| 213 | 20230613 | 155000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 214 | 20230613 | 154900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 215 | 20230613 | 154800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 216 | 20230613 | 154700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 217 | 20230613 | 154600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 218 | 20230613 | 154500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 219 | 20230613 | 154400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 220 | 20230613 | 154300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 221 | 20230613 | 154200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 222 | 20230613 | 154100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 223 | 20230613 | 154000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 224 | 20230613 | 153900 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 225 | 20230613 | 153800 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 226 | 20230613 | 153700 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 227 | 20230613 | 153600 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 228 | 20230613 | 153500 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 229 | 20230613 | 153400 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 230 | 20230613 | 153300 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 231 | 20230613 | 153200 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 232 | 20230613 | 153100 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 0 |
| 233 | 20230613 | 153000 | 2590295315 | 4335 | 4335 | 4335 | 4335 | 14289 |
| 234 | 20230613 | 152900 | 2528352500 | 4335 | 4335 | 4335 | 4335 | 0 |
| 235 | 20230613 | 152800 | 2528352500 | 4335 | 4335 | 4335 | 4335 | 0 |
| 236 | 20230613 | 152700 | 2528352500 | 4335 | 4335 | 4335 | 4335 | 0 |
| 237 | 20230613 | 152600 | 2528352500 | 4335 | 4335 | 4335 | 4335 | 0 |
| 238 | 20230613 | 152500 | 2528352500 | 4335 | 4335 | 4335 | 4335 | 0 |
| 239 | 20230613 | 152400 | 2528352500 | 4335 | 4335 | 4335 | 4335 | 0 |
| 240 | 20230613 | 152300 | 2528352500 | 4335 | 4335 | 4335 | 4335 | 0 |
| 241 | 20230613 | 152200 | 2528352500 | 4335 | 4335 | 4335 | 4335 | 0 |
| 242 | 20230613 | 152100 | 2528352500 | 4335 | 4335 | 4335 | 4335 | 0 |
| 243 | 20230613 | 152000 | 2528352500 | 4335 | 4335 | 4335 | 4335 | 0 |
| 244 | 20230613 | 151900 | 2528352500 | 4335 | 4330 | 4335 | 4320 | 4024 |
| 245 | 20230613 | 151800 | 2510966185 | 4320 | 4325 | 4330 | 4320 | 2700 |
| 246 | 20230613 | 151700 | 2499298380 | 4320 | 4320 | 4320 | 4320 | 589 |
| 247 | 20230613 | 151600 | 2496753900 | 4320 | 4315 | 4320 | 4305 | 33864 |
| 248 | 20230613 | 151500 | 2350784345 | 4315 | 4315 | 4320 | 4315 | 2100 |
| 249 | 20230613 | 151400 | 2341720345 | 4315 | 4320 | 4320 | 4315 | 473 |
| 250 | 20230613 | 151300 | 2339678010 | 4320 | 4320 | 4320 | 4320 | 0 |
| 251 | 20230613 | 151200 | 2339678010 | 4320 | 4325 | 4325 | 4320 | 1202 |
| 252 | 20230613 | 151100 | 2334485165 | 4320 | 4325 | 4325 | 4320 | 620 |
| 253 | 20230613 | 151000 | 2331806165 | 4320 | 4325 | 4325 | 4320 | 1060 |
| 254 | 20230613 | 150900 | 2327226165 | 4320 | 4325 | 4325 | 4320 | 260 |
| 255 | 20230613 | 150800 | 2326102465 | 4325 | 4325 | 4325 | 4325 | 1194 |
| 256 | 20230613 | 150700 | 2320938415 | 4325 | 4320 | 4325 | 4320 | 629 |
| 257 | 20230613 | 150600 | 2318218765 | 4320 | 4315 | 4320 | 4315 | 92 |
| 258 | 20230613 | 150500 | 2317821335 | 4315 | 4315 | 4315 | 4315 | 2345 |
| 259 | 20230613 | 150400 | 2307702660 | 4325 | 4320 | 4325 | 4315 | 206 |
| 260 | 20230613 | 150300 | 2306813225 | 4315 | 4315 | 4315 | 4315 | 257 |
| 261 | 20230613 | 150200 | 2305704270 | 4315 | 4320 | 4320 | 4315 | 101 |
| 262 | 20230613 | 150100 | 2305267955 | 4320 | 4320 | 4320 | 4320 | 410 |
| 263 | 20230613 | 150000 | 2303496755 | 4320 | 4320 | 4320 | 4320 | 287 |
| 264 | 20230613 | 145900 | 2302256915 | 4320 | 4320 | 4320 | 4320 | 406 |
| 265 | 20230613 | 145800 | 2300502995 | 4315 | 4325 | 4325 | 4315 | 663 |
| 266 | 20230613 | 145700 | 2297642020 | 4315 | 4320 | 4320 | 4315 | 670 |
| 267 | 20230613 | 145600 | 2294749185 | 4320 | 4315 | 4320 | 4315 | 241 |
| 268 | 20230613 | 145500 | 2293708765 | 4315 | 4315 | 4315 | 4315 | 1755 |
| 269 | 20230613 | 145400 | 2286135940 | 4315 | 4315 | 4315 | 4315 | 70 |
| 270 | 20230613 | 145300 | 2285833890 | 4315 | 4315 | 4315 | 4310 | 2214 |
| 271 | 20230613 | 145200 | 2276280485 | 4315 | 4325 | 4325 | 4310 | 5424 |
| 272 | 20230613 | 145100 | 2252870780 | 4320 | 4315 | 4320 | 4315 | 1263 |
| 273 | 20230613 | 145000 | 2247419450 | 4315 | 4315 | 4315 | 4315 | 6 |
| 274 | 20230613 | 144900 | 2247393560 | 4320 | 4320 | 4320 | 4320 | 2 |
| 275 | 20230613 | 144800 | 2247384920 | 4315 | 4315 | 4315 | 4315 | 7 |
| 276 | 20230613 | 144700 | 2247354715 | 4320 | 4320 | 4320 | 4320 | 158 |
| 277 | 20230613 | 144600 | 2246672155 | 4320 | 4320 | 4325 | 4320 | 3074 |
| 278 | 20230613 | 144500 | 2233383385 | 4315 | 4315 | 4315 | 4315 | 1121 |
| 279 | 20230613 | 144400 | 2228546270 | 4315 | 4315 | 4315 | 4315 | 1171 |
| 280 | 20230613 | 144300 | 2223493405 | 4320 | 4320 | 4320 | 4320 | 1665 |
| 281 | 20230613 | 144200 | 2216300605 | 4325 | 4325 | 4325 | 4325 | 50 |
| 282 | 20230613 | 144100 | 2216084355 | 4325 | 4325 | 4325 | 4320 | 276 |
| 283 | 20230613 | 144000 | 2214891405 | 4325 | 4320 | 4325 | 4320 | 552 |
| 284 | 20230613 | 143900 | 2212505505 | 4325 | 4325 | 4325 | 4325 | 50 |
| 285 | 20230613 | 143800 | 2212289255 | 4325 | 4325 | 4325 | 4320 | 961 |
| 286 | 20230613 | 143700 | 2208137530 | 4325 | 4325 | 4325 | 4325 | 100 |
| 287 | 20230613 | 143600 | 2207705030 | 4325 | 4325 | 4325 | 4325 | 110 |
| 288 | 20230613 | 143500 | 2207229280 | 4325 | 4325 | 4325 | 4325 | 520 |
| 289 | 20230613 | 143400 | 2204980280 | 4330 | 4325 | 4330 | 4325 | 381 |
| 290 | 20230613 | 143300 | 2203331450 | 4325 | 4330 | 4330 | 4325 | 215 |
| 291 | 20230613 | 143200 | 2202401000 | 4330 | 4330 | 4330 | 4330 | 381 |
| 292 | 20230613 | 143100 | 2200751270 | 4325 | 4330 | 4330 | 4325 | 2000 |
| 293 | 20230613 | 143000 | 2192100465 | 4330 | 4330 | 4330 | 4330 | 0 |
| 294 | 20230613 | 142900 | 2192100465 | 4330 | 4330 | 4330 | 4330 | 70 |
| 295 | 20230613 | 142800 | 2191797365 | 4325 | 4330 | 4335 | 4325 | 355 |
| 296 | 20230613 | 142700 | 2190261415 | 4325 | 4325 | 4325 | 4325 | 0 |
| 297 | 20230613 | 142600 | 2190261415 | 4325 | 4325 | 4325 | 4325 | 1999 |
| 298 | 20230613 | 142500 | 2181615740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 299 | 20230613 | 142400 | 2181615740 | 4325 | 4330 | 4330 | 4325 | 422 |
| 300 | 20230613 | 142300 | 2179788485 | 4325 | 4325 | 4330 | 4320 | 337 |
| 301 | 20230613 | 142200 | 2178329605 | 4325 | 4330 | 4330 | 4325 | 111 |
| 302 | 20230613 | 142100 | 2177848995 | 4325 | 4325 | 4325 | 4325 | 5 |
| 303 | 20230613 | 142000 | 2177827370 | 4320 | 4320 | 4320 | 4320 | 150 |
| 304 | 20230613 | 141900 | 2177179370 | 4320 | 4320 | 4320 | 4320 | 402 |
| 305 | 20230613 | 141800 | 2175442730 | 4320 | 4320 | 4320 | 4320 | 501 |
| 306 | 20230613 | 141700 | 2173278410 | 4320 | 4320 | 4320 | 4320 | 250 |
| 307 | 20230613 | 141600 | 2172198410 | 4320 | 4320 | 4320 | 4320 | 12 |
| 308 | 20230613 | 141500 | 2172146570 | 4320 | 4320 | 4320 | 4320 | 155 |
| 309 | 20230613 | 141400 | 2171476970 | 4330 | 4330 | 4330 | 4330 | 0 |
| 310 | 20230613 | 141300 | 2171476970 | 4330 | 4320 | 4330 | 4320 | 101 |
| 311 | 20230613 | 141200 | 2171040640 | 4320 | 4330 | 4330 | 4315 | 6730 |
| 312 | 20230613 | 141100 | 2141949145 | 4330 | 4330 | 4330 | 4330 | 161 |
| 313 | 20230613 | 141000 | 2141252015 | 4325 | 4330 | 4330 | 4325 | 642 |
| 314 | 20230613 | 140900 | 2138472170 | 4330 | 4330 | 4330 | 4325 | 1277 |
| 315 | 20230613 | 140800 | 2132945595 | 4330 | 4330 | 4330 | 4330 | 325 |
| 316 | 20230613 | 140700 | 2131538345 | 4330 | 4330 | 4330 | 4330 | 23 |
| 317 | 20230613 | 140600 | 2131438755 | 4330 | 4330 | 4330 | 4330 | 28 |
| 318 | 20230613 | 140500 | 2131317515 | 4330 | 4330 | 4330 | 4330 | 23 |
| 319 | 20230613 | 140400 | 2131217925 | 4320 | 4330 | 4330 | 4320 | 15 |
| 320 | 20230613 | 140300 | 2131152985 | 4330 | 4320 | 4330 | 4320 | 700 |
| 321 | 20230613 | 140200 | 2128126985 | 4320 | 4320 | 4320 | 4320 | 390 |
| 322 | 20230613 | 140100 | 2126442185 | 4325 | 4325 | 4325 | 4325 | 110 |
| 323 | 20230613 | 140000 | 2125966435 | 4325 | 4325 | 4325 | 4325 | 13 |
| 324 | 20230613 | 135900 | 2125910210 | 4325 | 4320 | 4325 | 4320 | 221 |
| 325 | 20230613 | 135800 | 2124954590 | 4320 | 4320 | 4320 | 4320 | 157 |
| 326 | 20230613 | 135700 | 2124276350 | 4315 | 4315 | 4315 | 4315 | 200 |
| 327 | 20230613 | 135600 | 2123413350 | 4320 | 4315 | 4320 | 4315 | 48 |
| 328 | 20230613 | 135500 | 2123206155 | 4320 | 4320 | 4320 | 4320 | 859 |
| 329 | 20230613 | 135400 | 2119495275 | 4320 | 4320 | 4320 | 4315 | 2559 |
| 330 | 20230613 | 135300 | 2108445395 | 4320 | 4320 | 4320 | 4320 | 6 |
| 331 | 20230613 | 135200 | 2108419475 | 4315 | 4315 | 4315 | 4315 | 300 |
| 332 | 20230613 | 135100 | 2107124975 | 4320 | 4320 | 4320 | 4320 | 100 |
| 333 | 20230613 | 135000 | 2106692975 | 4320 | 4320 | 4320 | 4320 | 0 |
| 334 | 20230613 | 134900 | 2106692975 | 4320 | 4320 | 4320 | 4320 | 47 |
| 335 | 20230613 | 134800 | 2106489935 | 4320 | 4310 | 4320 | 4310 | 1556 |
| 336 | 20230613 | 134700 | 2099781475 | 4310 | 4315 | 4315 | 4310 | 3223 |
| 337 | 20230613 | 134600 | 2085889550 | 4315 | 4320 | 4320 | 4315 | 1525 |
| 338 | 20230613 | 134500 | 2079308675 | 4315 | 4320 | 4320 | 4315 | 251 |
| 339 | 20230613 | 134400 | 2078224760 | 4320 | 4320 | 4320 | 4320 | 54 |
| 340 | 20230613 | 134300 | 2077991480 | 4320 | 4320 | 4320 | 4320 | 126 |
| 341 | 20230613 | 134200 | 2077447160 | 4320 | 4320 | 4320 | 4320 | 20 |
| 342 | 20230613 | 134100 | 2077360760 | 4320 | 4320 | 4320 | 4320 | 187 |
| 343 | 20230613 | 134000 | 2076552920 | 4320 | 4320 | 4320 | 4320 | 768 |
| 344 | 20230613 | 133900 | 2073235160 | 4320 | 4320 | 4320 | 4320 | 104 |
| 345 | 20230613 | 133800 | 2072785880 | 4320 | 4320 | 4320 | 4320 | 20 |
| 346 | 20230613 | 133700 | 2072699480 | 4320 | 4315 | 4320 | 4315 | 270 |
| 347 | 20230613 | 133600 | 2071533430 | 4315 | 4315 | 4315 | 4315 | 261 |
| 348 | 20230613 | 133500 | 2070407215 | 4315 | 4315 | 4315 | 4315 | 15 |
| 349 | 20230613 | 133400 | 2070342490 | 4310 | 4310 | 4310 | 4310 | 0 |
| 350 | 20230613 | 133300 | 2070342490 | 4310 | 4310 | 4310 | 4310 | 102 |
| 351 | 20230613 | 133200 | 2069902870 | 4310 | 4315 | 4315 | 4310 | 253 |
| 352 | 20230613 | 133100 | 2068811390 | 4315 | 4315 | 4315 | 4315 | 2220 |
| 353 | 20230613 | 133000 | 2059232090 | 4315 | 4315 | 4315 | 4310 | 3394 |
| 354 | 20230613 | 132900 | 2044599850 | 4315 | 4315 | 4315 | 4315 | 240 |
| 355 | 20230613 | 132800 | 2043564250 | 4315 | 4315 | 4315 | 4315 | 53 |
| 356 | 20230613 | 132700 | 2043335555 | 4315 | 4315 | 4315 | 4315 | 3913 |
| 357 | 20230613 | 132600 | 2026450960 | 4315 | 4320 | 4320 | 4315 | 450 |
| 358 | 20230613 | 132500 | 2024509060 | 4320 | 4320 | 4320 | 4320 | 23 |
| 359 | 20230613 | 132400 | 2024409700 | 4320 | 4320 | 4320 | 4320 | 5 |
| 360 | 20230613 | 132300 | 2024388100 | 4320 | 4320 | 4320 | 4320 | 0 |
| 361 | 20230613 | 132200 | 2024388100 | 4320 | 4315 | 4320 | 4315 | 514 |
| 362 | 20230613 | 132100 | 2022170185 | 4320 | 4320 | 4320 | 4320 | 0 |
| 363 | 20230613 | 132000 | 2022170185 | 4320 | 4320 | 4320 | 4320 | 1 |
| 364 | 20230613 | 131900 | 2022165865 | 4300 | 4305 | 4305 | 4300 | 1854 |
| 365 | 20230613 | 131800 | 2014184805 | 4300 | 4310 | 4310 | 4300 | 8086 |
| 366 | 20230613 | 131700 | 1979383110 | 4310 | 4310 | 4310 | 4310 | 14 |
| 367 | 20230613 | 131600 | 1979322770 | 4320 | 4310 | 4320 | 4310 | 741 |
| 368 | 20230613 | 131500 | 1976122060 | 4325 | 4320 | 4325 | 4300 | 32707 |
| 369 | 20230613 | 131400 | 1835364120 | 4320 | 4325 | 4325 | 4320 | 1723 |
| 370 | 20230613 | 131300 | 1827913240 | 4325 | 4325 | 4325 | 4325 | 0 |
| 371 | 20230613 | 131200 | 1827913240 | 4325 | 4325 | 4325 | 4325 | 0 |
| 372 | 20230613 | 131100 | 1827913240 | 4325 | 4325 | 4325 | 4325 | 60 |
| 373 | 20230613 | 131000 | 1827653740 | 4325 | 4325 | 4325 | 4325 | 0 |
| 374 | 20230613 | 130900 | 1827653740 | 4325 | 4320 | 4325 | 4320 | 904 |
| 375 | 20230613 | 130800 | 1823747310 | 4320 | 4325 | 4325 | 4320 | 109 |
| 376 | 20230613 | 130700 | 1823275930 | 4325 | 4325 | 4325 | 4325 | 8 |
| 377 | 20230613 | 130600 | 1823241330 | 4325 | 4325 | 4325 | 4325 | 2 |
| 378 | 20230613 | 130500 | 1823232680 | 4330 | 4330 | 4330 | 4325 | 11574 |
| 379 | 20230613 | 130400 | 1773166310 | 4330 | 4330 | 4330 | 4330 | 141 |
| 380 | 20230613 | 130300 | 1772555780 | 4330 | 4340 | 4340 | 4330 | 3188 |
| 381 | 20230613 | 130200 | 1758742870 | 4340 | 4340 | 4345 | 4335 | 1940 |
| 382 | 20230613 | 130100 | 1750331520 | 4340 | 4340 | 4340 | 4340 | 12 |
| 383 | 20230613 | 130000 | 1750279440 | 4340 | 4340 | 4340 | 4340 | 15 |
| 384 | 20230613 | 125900 | 1750214340 | 4340 | 4340 | 4340 | 4340 | 319 |
| 385 | 20230613 | 125800 | 1748829880 | 4340 | 4335 | 4340 | 4335 | 113 |
| 386 | 20230613 | 125700 | 1748339695 | 4335 | 4335 | 4340 | 4335 | 118 |
| 387 | 20230613 | 125600 | 1747827670 | 4335 | 4340 | 4340 | 4335 | 26 |
| 388 | 20230613 | 125500 | 1747714900 | 4340 | 4340 | 4340 | 4340 | 383 |
| 389 | 20230613 | 125400 | 1746052680 | 4340 | 4340 | 4340 | 4340 | 0 |
| 390 | 20230613 | 125300 | 1746052680 | 4340 | 4340 | 4340 | 4340 | 3 |
| 391 | 20230613 | 125200 | 1746039660 | 4340 | 4340 | 4340 | 4340 | 63 |
| 392 | 20230613 | 125100 | 1745766240 | 4340 | 4340 | 4340 | 4340 | 17 |
| 393 | 20230613 | 125000 | 1745692460 | 4350 | 4345 | 4350 | 4340 | 346 |
| 394 | 20230613 | 124900 | 1744188975 | 4340 | 4340 | 4340 | 4340 | 121 |
| 395 | 20230613 | 124800 | 1743663835 | 4340 | 4340 | 4340 | 4340 | 356 |
| 396 | 20230613 | 124700 | 1742118795 | 4345 | 4345 | 4350 | 4345 | 631 |
| 397 | 20230613 | 124600 | 1739374600 | 4345 | 4345 | 4345 | 4345 | 498 |
| 398 | 20230613 | 124500 | 1737210790 | 4345 | 4345 | 4345 | 4345 | 601 |
| 399 | 20230613 | 124400 | 1734599445 | 4345 | 4345 | 4345 | 4345 | 1 |
| 400 | 20230613 | 124300 | 1734595100 | 4345 | 4345 | 4345 | 4345 | 0 |
| 401 | 20230613 | 124200 | 1734595100 | 4345 | 4345 | 4345 | 4345 | 1 |
| 402 | 20230613 | 124100 | 1734590755 | 4340 | 4340 | 4340 | 4340 | 0 |
| 403 | 20230613 | 124000 | 1734590755 | 4340 | 4340 | 4340 | 4340 | 45 |
| 404 | 20230613 | 123900 | 1734395455 | 4340 | 4345 | 4345 | 4340 | 841 |
| 405 | 20230613 | 123800 | 1730741845 | 4345 | 4345 | 4345 | 4335 | 1402 |
| 406 | 20230613 | 123700 | 1724654505 | 4345 | 4345 | 4345 | 4345 | 0 |
| 407 | 20230613 | 123600 | 1724654505 | 4345 | 4345 | 4345 | 4345 | 750 |
| 408 | 20230613 | 123500 | 1721395755 | 4335 | 4340 | 4340 | 4335 | 1606 |
| 409 | 20230613 | 123400 | 1714432385 | 4340 | 4340 | 4340 | 4340 | 1 |
| 410 | 20230613 | 123300 | 1714428045 | 4340 | 4340 | 4340 | 4340 | 7 |
| 411 | 20230613 | 123200 | 1714397665 | 4345 | 4345 | 4345 | 4345 | 0 |
| 412 | 20230613 | 123100 | 1714397665 | 4345 | 4330 | 4345 | 4330 | 3050 |
| 413 | 20230613 | 123000 | 1701152915 | 4330 | 4330 | 4330 | 4330 | 2 |
| 414 | 20230613 | 122900 | 1701144255 | 4330 | 4330 | 4330 | 4330 | 100 |
| 415 | 20230613 | 122800 | 1700711255 | 4330 | 4335 | 4335 | 4330 | 1047 |
| 416 | 20230613 | 122700 | 1696177075 | 4335 | 4345 | 4345 | 4335 | 255 |
| 417 | 20230613 | 122600 | 1695069190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 418 | 20230613 | 122500 | 1695069190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 419 | 20230613 | 122400 | 1695069190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 420 | 20230613 | 122300 | 1695069190 | 4345 | 4345 | 4345 | 4345 | 0 |
| 421 | 20230613 | 122200 | 1695069190 | 4345 | 4345 | 4345 | 4345 | 259 |
| 422 | 20230613 | 122100 | 1693943835 | 4330 | 4330 | 4330 | 4330 | 0 |
| 423 | 20230613 | 122000 | 1693943835 | 4330 | 4330 | 4330 | 4330 | 0 |
| 424 | 20230613 | 121900 | 1693943835 | 4330 | 4335 | 4335 | 4330 | 972 |
| 425 | 20230613 | 121800 | 1689731640 | 4335 | 4335 | 4335 | 4335 | 970 |
| 426 | 20230613 | 121700 | 1685526690 | 4335 | 4335 | 4335 | 4335 | 0 |
| 427 | 20230613 | 121600 | 1685526690 | 4335 | 4345 | 4345 | 4335 | 3010 |
| 428 | 20230613 | 121500 | 1672476370 | 4345 | 4345 | 4345 | 4345 | 0 |
| 429 | 20230613 | 121400 | 1672476370 | 4345 | 4345 | 4345 | 4345 | 28 |
| 430 | 20230613 | 121300 | 1672354710 | 4335 | 4340 | 4340 | 4335 | 370 |
| 431 | 20230613 | 121200 | 1670749835 | 4340 | 4340 | 4340 | 4340 | 0 |
| 432 | 20230613 | 121100 | 1670749835 | 4340 | 4340 | 4340 | 4340 | 12 |
| 433 | 20230613 | 121000 | 1670697755 | 4345 | 4345 | 4345 | 4345 | 30 |
| 434 | 20230613 | 120900 | 1670567405 | 4340 | 4340 | 4340 | 4340 | 0 |
| 435 | 20230613 | 120800 | 1670567405 | 4340 | 4340 | 4340 | 4340 | 1000 |
| 436 | 20230613 | 120700 | 1666227405 | 4345 | 4345 | 4345 | 4345 | 0 |
| 437 | 20230613 | 120600 | 1666227405 | 4345 | 4345 | 4345 | 4345 | 0 |
| 438 | 20230613 | 120500 | 1666227405 | 4345 | 4345 | 4345 | 4345 | 230 |
| 439 | 20230613 | 120400 | 1665228055 | 4340 | 4340 | 4340 | 4340 | 0 |
| 440 | 20230613 | 120300 | 1665228055 | 4340 | 4340 | 4340 | 4340 | 94 |
| 441 | 20230613 | 120200 | 1664820095 | 4340 | 4340 | 4340 | 4340 | 0 |
| 442 | 20230613 | 120100 | 1664820095 | 4340 | 4345 | 4345 | 4340 | 23 |
| 443 | 20230613 | 120000 | 1664720265 | 4340 | 4340 | 4340 | 4340 | 0 |
| 444 | 20230613 | 115900 | 1664720265 | 4340 | 4340 | 4340 | 4340 | 0 |
| 445 | 20230613 | 115800 | 1664720265 | 4340 | 4340 | 4340 | 4340 | 662 |
| 446 | 20230613 | 115700 | 1661847185 | 4340 | 4340 | 4340 | 4340 | 200 |
| 447 | 20230613 | 115600 | 1660979185 | 4340 | 4340 | 4340 | 4340 | 0 |
| 448 | 20230613 | 115500 | 1660979185 | 4340 | 4340 | 4345 | 4340 | 195 |
| 449 | 20230613 | 115400 | 1660132585 | 4340 | 4345 | 4345 | 4340 | 457 |
| 450 | 20230613 | 115300 | 1658147705 | 4345 | 4335 | 4345 | 4335 | 1014 |
| 451 | 20230613 | 115200 | 1653742435 | 4340 | 4335 | 4340 | 4335 | 134 |
| 452 | 20230613 | 115100 | 1653161280 | 4335 | 4335 | 4335 | 4335 | 1014 |
| 453 | 20230613 | 115000 | 1648765590 | 4335 | 4340 | 4340 | 4335 | 1200 |
| 454 | 20230613 | 114900 | 1643559460 | 4340 | 4340 | 4340 | 4340 | 44 |
| 455 | 20230613 | 114800 | 1643368500 | 4345 | 4350 | 4355 | 4345 | 112 |
| 456 | 20230613 | 114700 | 1642881365 | 4350 | 4350 | 4350 | 4350 | 43 |
| 457 | 20230613 | 114600 | 1642694315 | 4350 | 4350 | 4350 | 4350 | 13 |
| 458 | 20230613 | 114500 | 1642637765 | 4355 | 4355 | 4355 | 4355 | 50 |
| 459 | 20230613 | 114400 | 1642420015 | 4355 | 4350 | 4355 | 4350 | 103 |
| 460 | 20230613 | 114300 | 1641971915 | 4355 | 4355 | 4355 | 4350 | 1232 |
| 461 | 20230613 | 114200 | 1636607640 | 4355 | 4355 | 4355 | 4355 | 55 |
| 462 | 20230613 | 114100 | 1636368115 | 4355 | 4355 | 4355 | 4340 | 2128 |
| 463 | 20230613 | 114000 | 1627125555 | 4355 | 4350 | 4355 | 4345 | 93 |
| 464 | 20230613 | 113900 | 1626720970 | 4355 | 4345 | 4355 | 4345 | 201 |
| 465 | 20230613 | 113800 | 1625847005 | 4350 | 4350 | 4350 | 4350 | 1009 |
| 466 | 20230613 | 113700 | 1621457855 | 4350 | 4355 | 4355 | 4350 | 600 |
| 467 | 20230613 | 113600 | 1618847355 | 4355 | 4355 | 4355 | 4355 | 5 |
| 468 | 20230613 | 113500 | 1618825580 | 4350 | 4350 | 4350 | 4350 | 30 |
| 469 | 20230613 | 113400 | 1618695080 | 4355 | 4355 | 4355 | 4355 | 510 |
| 470 | 20230613 | 113300 | 1616474030 | 4355 | 4350 | 4355 | 4350 | 706 |
| 471 | 20230613 | 113200 | 1613402430 | 4350 | 4350 | 4350 | 4350 | 704 |
| 472 | 20230613 | 113100 | 1610340030 | 4350 | 4345 | 4350 | 4345 | 145 |
| 473 | 20230613 | 113000 | 1609709960 | 4345 | 4350 | 4350 | 4340 | 2130 |
| 474 | 20230613 | 112900 | 1600460885 | 4345 | 4345 | 4345 | 4340 | 4397 |
| 475 | 20230613 | 112800 | 1581355945 | 4345 | 4345 | 4345 | 4345 | 800 |
| 476 | 20230613 | 112700 | 1577879945 | 4345 | 4345 | 4345 | 4345 | 610 |
| 477 | 20230613 | 112600 | 1575229495 | 4345 | 4345 | 4345 | 4345 | 40 |
| 478 | 20230613 | 112500 | 1575055695 | 4345 | 4345 | 4345 | 4345 | 5 |
| 479 | 20230613 | 112400 | 1575033970 | 4345 | 4345 | 4345 | 4340 | 139 |
| 480 | 20230613 | 112300 | 1574430210 | 4345 | 4345 | 4345 | 4345 | 1011 |
| 481 | 20230613 | 112200 | 1570037415 | 4345 | 4345 | 4350 | 4345 | 61 |
| 482 | 20230613 | 112100 | 1569772120 | 4350 | 4350 | 4350 | 4350 | 1 |
| 483 | 20230613 | 112000 | 1569767770 | 4350 | 4345 | 4350 | 4345 | 251 |
| 484 | 20230613 | 111900 | 1568676425 | 4345 | 4350 | 4350 | 4345 | 575 |
| 485 | 20230613 | 111800 | 1566176245 | 4350 | 4350 | 4350 | 4350 | 244 |
| 486 | 20230613 | 111700 | 1565114845 | 4350 | 4350 | 4350 | 4350 | 50 |
| 487 | 20230613 | 111600 | 1564897345 | 4350 | 4350 | 4350 | 4350 | 1041 |
| 488 | 20230613 | 111500 | 1560368995 | 4350 | 4350 | 4350 | 4350 | 0 |
| 489 | 20230613 | 111400 | 1560368995 | 4350 | 4350 | 4350 | 4350 | 130 |
| 490 | 20230613 | 111300 | 1559803495 | 4350 | 4355 | 4355 | 4350 | 82 |
| 491 | 20230613 | 111200 | 1559446620 | 4355 | 4355 | 4355 | 4355 | 0 |
| 492 | 20230613 | 111100 | 1559446620 | 4355 | 4360 | 4360 | 4350 | 1265 |
| 493 | 20230613 | 111000 | 1553931760 | 4360 | 4355 | 4360 | 4355 | 688 |
| 494 | 20230613 | 110900 | 1550933080 | 4355 | 4360 | 4360 | 4355 | 1085 |
| 495 | 20230613 | 110800 | 1546207900 | 4360 | 4360 | 4360 | 4355 | 37 |
| 496 | 20230613 | 110700 | 1546046630 | 4360 | 4360 | 4365 | 4360 | 1076 |
| 497 | 20230613 | 110600 | 1541351470 | 4360 | 4360 | 4360 | 4360 | 6590 |
| 498 | 20230613 | 110500 | 1512619070 | 4355 | 4355 | 4355 | 4355 | 1232 |
| 499 | 20230613 | 110400 | 1507253710 | 4355 | 4355 | 4355 | 4355 | 700 |
| 500 | 20230613 | 110300 | 1504205210 | 4355 | 4355 | 4355 | 4355 | 10 |
| 501 | 20230613 | 110200 | 1504161660 | 4355 | 4355 | 4355 | 4355 | 74 |
| 502 | 20230613 | 110100 | 1503839390 | 4355 | 4350 | 4355 | 4350 | 31 |
| 503 | 20230613 | 110000 | 1503704395 | 4350 | 4350 | 4350 | 4350 | 594 |
| 504 | 20230613 | 105900 | 1501120495 | 4350 | 4350 | 4350 | 4350 | 0 |
| 505 | 20230613 | 105800 | 1501120495 | 4350 | 4350 | 4350 | 4350 | 3 |
| 506 | 20230613 | 105700 | 1501107445 | 4345 | 4350 | 4350 | 4345 | 30 |
| 507 | 20230613 | 105600 | 1500977070 | 4345 | 4345 | 4345 | 4345 | 0 |
| 508 | 20230613 | 105500 | 1500977070 | 4345 | 4345 | 4345 | 4345 | 1 |
| 509 | 20230613 | 105400 | 1500972725 | 4345 | 4345 | 4345 | 4345 | 1 |
| 510 | 20230613 | 105300 | 1500968380 | 4345 | 4345 | 4345 | 4345 | 797 |
| 511 | 20230613 | 105200 | 1497505415 | 4345 | 4345 | 4350 | 4345 | 953 |
| 512 | 20230613 | 105100 | 1493364130 | 4345 | 4360 | 4360 | 4345 | 1193 |
| 513 | 20230613 | 105000 | 1488162920 | 4360 | 4360 | 4360 | 4360 | 2 |
| 514 | 20230613 | 104900 | 1488154200 | 4360 | 4360 | 4360 | 4360 | 179 |
| 515 | 20230613 | 104800 | 1487373760 | 4360 | 4345 | 4360 | 4345 | 4538 |
| 516 | 20230613 | 104700 | 1467619730 | 4345 | 4345 | 4345 | 4345 | 1021 |
| 517 | 20230613 | 104600 | 1463183485 | 4345 | 4350 | 4350 | 4345 | 14 |
| 518 | 20230613 | 104500 | 1463122605 | 4345 | 4350 | 4350 | 4345 | 729 |
| 519 | 20230613 | 104400 | 1459953955 | 4350 | 4350 | 4350 | 4350 | 165 |
| 520 | 20230613 | 104300 | 1459236205 | 4350 | 4350 | 4350 | 4350 | 210 |
| 521 | 20230613 | 104200 | 1458322705 | 4350 | 4340 | 4350 | 4340 | 2762 |
| 522 | 20230613 | 104100 | 1446310320 | 4345 | 4345 | 4345 | 4345 | 453 |
| 523 | 20230613 | 104000 | 1444342035 | 4345 | 4345 | 4345 | 4345 | 4441 |
| 524 | 20230613 | 103900 | 1425045890 | 4345 | 4345 | 4345 | 4345 | 61 |
| 525 | 20230613 | 103800 | 1424780845 | 4350 | 4350 | 4350 | 4345 | 156 |
| 526 | 20230613 | 103700 | 1424102925 | 4350 | 4350 | 4350 | 4350 | 694 |
| 527 | 20230613 | 103600 | 1421084025 | 4345 | 4345 | 4345 | 4345 | 415 |
| 528 | 20230613 | 103500 | 1419280850 | 4345 | 4345 | 4345 | 4340 | 488 |
| 529 | 20230613 | 103400 | 1417161880 | 4345 | 4345 | 4345 | 4345 | 0 |
| 530 | 20230613 | 103300 | 1417161880 | 4345 | 4350 | 4350 | 4345 | 38 |
| 531 | 20230613 | 103200 | 1416996760 | 4345 | 4350 | 4355 | 4345 | 4659 |
| 532 | 20230613 | 103100 | 1396748150 | 4355 | 4355 | 4355 | 4355 | 3 |
| 533 | 20230613 | 103000 | 1396735085 | 4355 | 4355 | 4355 | 4355 | 0 |
| 534 | 20230613 | 102900 | 1396735085 | 4355 | 4335 | 4355 | 4335 | 4241 |
| 535 | 20230613 | 102800 | 1378290665 | 4330 | 4335 | 4335 | 4330 | 4000 |
| 536 | 20230613 | 102700 | 1360969510 | 4335 | 4335 | 4335 | 4335 | 10 |
| 537 | 20230613 | 102600 | 1360926160 | 4345 | 4345 | 4345 | 4345 | 6 |
| 538 | 20230613 | 102500 | 1360900090 | 4355 | 4340 | 4355 | 4340 | 3400 |
| 539 | 20230613 | 102400 | 1346107975 | 4340 | 4340 | 4340 | 4340 | 10 |
| 540 | 20230613 | 102300 | 1346064575 | 4345 | 4345 | 4350 | 4335 | 581 |
| 541 | 20230613 | 102200 | 1343543215 | 4335 | 4335 | 4335 | 4325 | 842 |
| 542 | 20230613 | 102100 | 1339893820 | 4305 | 4340 | 4340 | 4305 | 8349 |
| 543 | 20230613 | 102000 | 1303780895 | 4340 | 4345 | 4345 | 4340 | 419 |
| 544 | 20230613 | 101900 | 1301962385 | 4345 | 4360 | 4360 | 4345 | 861 |
| 545 | 20230613 | 101800 | 1298217160 | 4360 | 4365 | 4365 | 4350 | 1070 |
| 546 | 20230613 | 101700 | 1293552125 | 4360 | 4355 | 4360 | 4355 | 1730 |
| 547 | 20230613 | 101600 | 1286014655 | 4355 | 4355 | 4360 | 4355 | 2780 |
| 548 | 20230613 | 101500 | 1273907255 | 4355 | 4355 | 4360 | 4355 | 2145 |
| 549 | 20230613 | 101400 | 1264563260 | 4360 | 4340 | 4360 | 4340 | 6029 |
| 550 | 20230613 | 101300 | 1238341645 | 4340 | 4340 | 4340 | 4330 | 2421 |
| 551 | 20230613 | 101200 | 1227851505 | 4340 | 4340 | 4345 | 4330 | 656 |
| 552 | 20230613 | 101100 | 1225002700 | 4340 | 4325 | 4340 | 4320 | 3344 |
| 553 | 20230613 | 101000 | 1210512285 | 4325 | 4330 | 4330 | 4325 | 309 |
| 554 | 20230613 | 100900 | 1209175365 | 4330 | 4330 | 4330 | 4330 | 1625 |
| 555 | 20230613 | 100800 | 1202139115 | 4330 | 4330 | 4330 | 4325 | 1760 |
| 556 | 20230613 | 100700 | 1194522815 | 4330 | 4335 | 4335 | 4330 | 830 |
| 557 | 20230613 | 100600 | 1190926325 | 4335 | 4330 | 4335 | 4330 | 579 |
| 558 | 20230613 | 100500 | 1188416860 | 4335 | 4320 | 4335 | 4320 | 13780 |
| 559 | 20230613 | 100400 | 1128779180 | 4320 | 4315 | 4325 | 4315 | 1253 |
| 560 | 20230613 | 100300 | 1123366490 | 4310 | 4300 | 4310 | 4300 | 3012 |
| 561 | 20230613 | 100200 | 1110387270 | 4300 | 4300 | 4300 | 4300 | 2 |
| 562 | 20230613 | 100100 | 1110378670 | 4300 | 4300 | 4300 | 4300 | 1590 |
| 563 | 20230613 | 100000 | 1103541670 | 4300 | 4300 | 4310 | 4300 | 708 |
| 564 | 20230613 | 095900 | 1100496100 | 4305 | 4305 | 4305 | 4305 | 2 |
| 565 | 20230613 | 095800 | 1100487490 | 4305 | 4305 | 4305 | 4305 | 100 |
| 566 | 20230613 | 095700 | 1100056990 | 4310 | 4310 | 4310 | 4310 | 3 |
| 567 | 20230613 | 095600 | 1100044060 | 4285 | 4290 | 4290 | 4285 | 7875 |
| 568 | 20230613 | 095500 | 1066272205 | 4285 | 4280 | 4290 | 4280 | 1965 |
| 569 | 20230613 | 095400 | 1057857000 | 4280 | 4285 | 4290 | 4275 | 9789 |
| 570 | 20230613 | 095300 | 1015927380 | 4290 | 4285 | 4290 | 4285 | 4923 |
| 571 | 20230613 | 095200 | 994823100 | 4290 | 4290 | 4290 | 4285 | 1558 |
| 572 | 20230613 | 095100 | 988141705 | 4295 | 4295 | 4295 | 4290 | 2834 |
| 573 | 20230613 | 095000 | 975970765 | 4295 | 4300 | 4300 | 4295 | 984 |
| 574 | 20230613 | 094900 | 971740815 | 4310 | 4295 | 4310 | 4295 | 415 |
| 575 | 20230613 | 094800 | 969956695 | 4300 | 4300 | 4300 | 4300 | 120 |
| 576 | 20230613 | 094700 | 969440695 | 4300 | 4295 | 4300 | 4290 | 820 |
| 577 | 20230613 | 094600 | 965921130 | 4295 | 4300 | 4300 | 4295 | 1301 |
| 578 | 20230613 | 094500 | 960328795 | 4300 | 4305 | 4310 | 4300 | 393 |
| 579 | 20230613 | 094400 | 958637470 | 4310 | 4305 | 4310 | 4300 | 738 |
| 580 | 20230613 | 094300 | 955463005 | 4315 | 4300 | 4325 | 4300 | 670 |
| 581 | 20230613 | 094200 | 952578040 | 4325 | 4300 | 4330 | 4300 | 1086 |
| 582 | 20230613 | 094100 | 947882530 | 4295 | 4305 | 4305 | 4285 | 14784 |
| 583 | 20230613 | 094000 | 884352525 | 4310 | 4315 | 4315 | 4310 | 1859 |
| 584 | 20230613 | 093900 | 876339930 | 4315 | 4315 | 4315 | 4310 | 1399 |
| 585 | 20230613 | 093800 | 870304565 | 4310 | 4315 | 4315 | 4310 | 773 |
| 586 | 20230613 | 093700 | 866969240 | 4315 | 4320 | 4320 | 4315 | 5814 |
| 587 | 20230613 | 093600 | 841877300 | 4320 | 4320 | 4325 | 4320 | 1378 |
| 588 | 20230613 | 093500 | 835919320 | 4325 | 4325 | 4325 | 4315 | 6945 |
| 589 | 20230613 | 093400 | 805937355 | 4330 | 4335 | 4345 | 4330 | 4956 |
| 590 | 20230613 | 093300 | 784432565 | 4340 | 4340 | 4340 | 4340 | 483 |
| 591 | 20230613 | 093200 | 782336345 | 4340 | 4325 | 4340 | 4320 | 5126 |
| 592 | 20230613 | 093100 | 760156400 | 4330 | 4335 | 4335 | 4330 | 52 |
| 593 | 20230613 | 093000 | 759931235 | 4345 | 4330 | 4345 | 4330 | 1139 |
| 594 | 20230613 | 092900 | 754990575 | 4330 | 4335 | 4335 | 4330 | 239 |
| 595 | 20230613 | 092800 | 753954580 | 4335 | 4335 | 4335 | 4325 | 2430 |
| 596 | 20230613 | 092700 | 743438165 | 4335 | 4335 | 4335 | 4330 | 694 |
| 597 | 20230613 | 092600 | 740432040 | 4335 | 4335 | 4335 | 4335 | 32 |
| 598 | 20230613 | 092500 | 740293320 | 4335 | 4330 | 4340 | 4330 | 456 |
| 599 | 20230613 | 092400 | 738318630 | 4325 | 4325 | 4325 | 4325 | 1489 |
| 600 | 20230613 | 092300 | 731878705 | 4325 | 4330 | 4330 | 4320 | 3604 |
| 601 | 20230613 | 092200 | 716296875 | 4325 | 4330 | 4330 | 4325 | 458 |
| 602 | 20230613 | 092100 | 714314320 | 4330 | 4340 | 4345 | 4330 | 3139 |
| 603 | 20230613 | 092000 | 700717440 | 4350 | 4370 | 4370 | 4345 | 568 |
| 604 | 20230613 | 091900 | 698247090 | 4370 | 4345 | 4370 | 4345 | 8181 |
| 605 | 20230613 | 091800 | 662699370 | 4345 | 4330 | 4390 | 4330 | 19229 |
| 606 | 20230613 | 091700 | 578763400 | 4325 | 4330 | 4340 | 4325 | 1831 |
| 607 | 20230613 | 091600 | 570825720 | 4325 | 4315 | 4330 | 4315 | 5553 |
| 608 | 20230613 | 091500 | 546811340 | 4310 | 4315 | 4325 | 4305 | 14941 |
| 609 | 20230613 | 091400 | 482408580 | 4315 | 4320 | 4325 | 4315 | 5657 |
| 610 | 20230613 | 091300 | 457986050 | 4320 | 4330 | 4330 | 4320 | 2144 |
| 611 | 20230613 | 091200 | 448714595 | 4330 | 4330 | 4330 | 4330 | 2297 |
| 612 | 20230613 | 091100 | 438768585 | 4340 | 4335 | 4340 | 4330 | 5840 |
| 613 | 20230613 | 091000 | 413440325 | 4335 | 4335 | 4345 | 4335 | 424 |
| 614 | 20230613 | 090900 | 411601955 | 4330 | 4330 | 4340 | 4330 | 1830 |
| 615 | 20230613 | 090800 | 403669190 | 4340 | 4330 | 4340 | 4320 | 3998 |
| 616 | 20230613 | 090700 | 386358045 | 4335 | 4330 | 4335 | 4325 | 5059 |
| 617 | 20230613 | 090600 | 364447700 | 4330 | 4320 | 4340 | 4320 | 4942 |
| 618 | 20230613 | 090500 | 343079230 | 4320 | 4350 | 4350 | 4310 | 12694 |
| 619 | 20230613 | 090400 | 288106940 | 4355 | 4355 | 4360 | 4350 | 15093 |
| 620 | 20230613 | 090300 | 222404800 | 4355 | 4360 | 4365 | 4355 | 7705 |
| 621 | 20230613 | 090200 | 188828120 | 4360 | 4375 | 4375 | 4360 | 10837 |
| 622 | 20230613 | 090100 | 141510050 | 4375 | 4380 | 4385 | 4365 | 10923 |
| 623 | 20230613 | 090000 | 93686465 | 4385 | 4380 | 4390 | 4380 | 18350 |