31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 193100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 5808 |
| 3 | 20230613 | 193000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 4 | 20230613 | 192900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 5 | 20230613 | 192800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 6 | 20230613 | 192700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 7 | 20230613 | 192600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 8 | 20230613 | 192500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 9 | 20230613 | 192400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 10 | 20230613 | 192300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 11 | 20230613 | 192200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 12 | 20230613 | 192100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 13 | 20230613 | 192000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 14 | 20230613 | 191900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 15 | 20230613 | 191800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 16 | 20230613 | 191700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 17 | 20230613 | 191600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 18 | 20230613 | 191500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 19 | 20230613 | 191400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 20 | 20230613 | 191300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 21 | 20230613 | 191200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 22 | 20230613 | 191100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 23 | 20230613 | 191000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 24 | 20230613 | 190900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 25 | 20230613 | 190800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 26 | 20230613 | 190700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 27 | 20230613 | 190600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 28 | 20230613 | 190500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 29 | 20230613 | 190400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 30 | 20230613 | 190300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 31 | 20230613 | 190200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 32 | 20230613 | 190100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 5808 |
| 33 | 20230613 | 190000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 34 | 20230613 | 185900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 35 | 20230613 | 185800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 36 | 20230613 | 185700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 37 | 20230613 | 185600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 38 | 20230613 | 185500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 39 | 20230613 | 185400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 40 | 20230613 | 185300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 41 | 20230613 | 185200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 42 | 20230613 | 185100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 43 | 20230613 | 185000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 44 | 20230613 | 184900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 45 | 20230613 | 184800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 46 | 20230613 | 184700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 47 | 20230613 | 184600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 48 | 20230613 | 184500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 49 | 20230613 | 184400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 50 | 20230613 | 184300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 51 | 20230613 | 184200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 52 | 20230613 | 184100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 53 | 20230613 | 184000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 54 | 20230613 | 183900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 55 | 20230613 | 183800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 56 | 20230613 | 183700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 57 | 20230613 | 183600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 58 | 20230613 | 183500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 59 | 20230613 | 183400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 60 | 20230613 | 183300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 61 | 20230613 | 183200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 62 | 20230613 | 183100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 5808 |
| 63 | 20230613 | 183000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 64 | 20230613 | 182900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 65 | 20230613 | 182800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 66 | 20230613 | 182700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 67 | 20230613 | 182600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 68 | 20230613 | 182500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 69 | 20230613 | 182400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 70 | 20230613 | 182300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 71 | 20230613 | 182200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 72 | 20230613 | 182100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 73 | 20230613 | 182000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 74 | 20230613 | 181900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 75 | 20230613 | 181800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 76 | 20230613 | 181700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 77 | 20230613 | 181600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 78 | 20230613 | 181500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 79 | 20230613 | 181400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 80 | 20230613 | 181300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 81 | 20230613 | 181200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 82 | 20230613 | 181100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 83 | 20230613 | 181000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 84 | 20230613 | 180900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 85 | 20230613 | 180800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 86 | 20230613 | 180700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 87 | 20230613 | 180600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 88 | 20230613 | 180500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 89 | 20230613 | 180400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 90 | 20230613 | 180300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 91 | 20230613 | 180200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 92 | 20230613 | 180100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 5808 |
| 93 | 20230613 | 180000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 94 | 20230613 | 175900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 95 | 20230613 | 175800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 96 | 20230613 | 175700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 97 | 20230613 | 175600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 98 | 20230613 | 175500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 99 | 20230613 | 175400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 100 | 20230613 | 175300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 101 | 20230613 | 175200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 102 | 20230613 | 175100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 103 | 20230613 | 175000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 104 | 20230613 | 174900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 105 | 20230613 | 174800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 106 | 20230613 | 174700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 107 | 20230613 | 174600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 108 | 20230613 | 174500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 109 | 20230613 | 174400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 110 | 20230613 | 174300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 111 | 20230613 | 174200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 112 | 20230613 | 174100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 113 | 20230613 | 174000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 114 | 20230613 | 173900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 115 | 20230613 | 173800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 116 | 20230613 | 173700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 117 | 20230613 | 173600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 118 | 20230613 | 173500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 119 | 20230613 | 173400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 120 | 20230613 | 173300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 121 | 20230613 | 173200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 122 | 20230613 | 173100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 5808 |
| 123 | 20230613 | 173000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 124 | 20230613 | 172900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 125 | 20230613 | 172800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 126 | 20230613 | 172700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 127 | 20230613 | 172600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 128 | 20230613 | 172500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 129 | 20230613 | 172400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 130 | 20230613 | 172300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 131 | 20230613 | 172200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 132 | 20230613 | 172100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 133 | 20230613 | 172000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 134 | 20230613 | 171900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 135 | 20230613 | 171800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 136 | 20230613 | 171700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 137 | 20230613 | 171600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 138 | 20230613 | 171500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 139 | 20230613 | 171400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 140 | 20230613 | 171300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 141 | 20230613 | 171200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 142 | 20230613 | 171100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 143 | 20230613 | 171000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 144 | 20230613 | 170900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 145 | 20230613 | 170800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 146 | 20230613 | 170700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 147 | 20230613 | 170600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 148 | 20230613 | 170500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 149 | 20230613 | 170400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 150 | 20230613 | 170300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 151 | 20230613 | 170200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 152 | 20230613 | 170100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 5808 |
| 153 | 20230613 | 170000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 154 | 20230613 | 165900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 155 | 20230613 | 165800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 156 | 20230613 | 165700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 157 | 20230613 | 165600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 158 | 20230613 | 165500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 159 | 20230613 | 165400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 160 | 20230613 | 165300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 161 | 20230613 | 165200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 162 | 20230613 | 165100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 163 | 20230613 | 165000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 164 | 20230613 | 164900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 165 | 20230613 | 164800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 166 | 20230613 | 164700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 167 | 20230613 | 164600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 168 | 20230613 | 164500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 169 | 20230613 | 164400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 170 | 20230613 | 164300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 171 | 20230613 | 164200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 172 | 20230613 | 164100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 173 | 20230613 | 164000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 174 | 20230613 | 163900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 175 | 20230613 | 163800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 176 | 20230613 | 163700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 177 | 20230613 | 163600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 178 | 20230613 | 163500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 179 | 20230613 | 163400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 180 | 20230613 | 163300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 181 | 20230613 | 163200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 182 | 20230613 | 163100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 5808 |
| 183 | 20230613 | 163000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 184 | 20230613 | 162900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 185 | 20230613 | 162800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 186 | 20230613 | 162700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 187 | 20230613 | 162600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 188 | 20230613 | 162500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 189 | 20230613 | 162400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 190 | 20230613 | 162300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 191 | 20230613 | 162200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 192 | 20230613 | 162100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 193 | 20230613 | 162000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 194 | 20230613 | 161900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 195 | 20230613 | 161800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 196 | 20230613 | 161700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 197 | 20230613 | 161600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 198 | 20230613 | 161500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 199 | 20230613 | 161400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 200 | 20230613 | 161300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 201 | 20230613 | 161200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 202 | 20230613 | 161100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 203 | 20230613 | 161000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 204 | 20230613 | 160900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 205 | 20230613 | 160800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 206 | 20230613 | 160700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 207 | 20230613 | 160600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 208 | 20230613 | 160500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 209 | 20230613 | 160400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 210 | 20230613 | 160300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 211 | 20230613 | 160200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 212 | 20230613 | 160100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 5808 |
| 213 | 20230613 | 160000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 214 | 20230613 | 155900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 215 | 20230613 | 155800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 216 | 20230613 | 155700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 217 | 20230613 | 155600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 218 | 20230613 | 155500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 219 | 20230613 | 155400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 220 | 20230613 | 155300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 221 | 20230613 | 155200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 222 | 20230613 | 155100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 223 | 20230613 | 155000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 224 | 20230613 | 154900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 225 | 20230613 | 154800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 226 | 20230613 | 154700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 227 | 20230613 | 154600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 228 | 20230613 | 154500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 229 | 20230613 | 154400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 230 | 20230613 | 154300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 231 | 20230613 | 154200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 232 | 20230613 | 154100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 233 | 20230613 | 154000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 234 | 20230613 | 153900 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 235 | 20230613 | 153800 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 236 | 20230613 | 153700 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 237 | 20230613 | 153600 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 238 | 20230613 | 153500 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 239 | 20230613 | 153400 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 240 | 20230613 | 153300 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 241 | 20230613 | 153200 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 0 |
| 242 | 20230613 | 153100 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 5808 |
| 243 | 20230613 | 153000 | 4420901310 | 6220 | 6220 | 6220 | 6220 | 5808 |
| 244 | 20230613 | 152900 | 4384775550 | 6240 | 6240 | 6240 | 6240 | 0 |
| 245 | 20230613 | 152800 | 4384775550 | 6240 | 6240 | 6240 | 6240 | 0 |
| 246 | 20230613 | 152700 | 4384775550 | 6240 | 6240 | 6240 | 6240 | 0 |
| 247 | 20230613 | 152600 | 4384775550 | 6240 | 6240 | 6240 | 6240 | 0 |
| 248 | 20230613 | 152500 | 4384775550 | 6240 | 6240 | 6240 | 6240 | 0 |
| 249 | 20230613 | 152400 | 4384775550 | 6240 | 6240 | 6240 | 6240 | 0 |
| 250 | 20230613 | 152300 | 4384775550 | 6240 | 6240 | 6240 | 6240 | 0 |
| 251 | 20230613 | 152200 | 4384775550 | 6240 | 6240 | 6240 | 6240 | 0 |
| 252 | 20230613 | 152100 | 4384775550 | 6240 | 6240 | 6240 | 6240 | 0 |
| 253 | 20230613 | 152000 | 4384775550 | 6240 | 6240 | 6240 | 6240 | 0 |
| 254 | 20230613 | 151900 | 4384775550 | 6240 | 6250 | 6250 | 6240 | 227 |
| 255 | 20230613 | 151800 | 4383357000 | 6260 | 6270 | 6270 | 6250 | 26 |
| 256 | 20230613 | 151700 | 4383194290 | 6270 | 6230 | 6270 | 6230 | 2139 |
| 257 | 20230613 | 151600 | 4369868080 | 6220 | 6260 | 6260 | 6220 | 2103 |
| 258 | 20230613 | 151500 | 4356751720 | 6260 | 6260 | 6280 | 6260 | 661 |
| 259 | 20230613 | 151400 | 4352606360 | 6230 | 6280 | 6280 | 6230 | 2912 |
| 260 | 20230613 | 151300 | 4334431440 | 6270 | 6230 | 6270 | 6220 | 2164 |
| 261 | 20230613 | 151200 | 4320910370 | 6230 | 6240 | 6250 | 6230 | 500 |
| 262 | 20230613 | 151100 | 4317791390 | 6260 | 6250 | 6270 | 6230 | 1439 |
| 263 | 20230613 | 151000 | 4308819540 | 6260 | 6260 | 6260 | 6210 | 581 |
| 264 | 20230613 | 150900 | 4305191490 | 6250 | 6250 | 6250 | 6240 | 861 |
| 265 | 20230613 | 150800 | 4299810600 | 6260 | 6230 | 6260 | 6220 | 462 |
| 266 | 20230613 | 150700 | 4296926240 | 6220 | 6270 | 6270 | 6200 | 4362 |
| 267 | 20230613 | 150600 | 4269821570 | 6270 | 6250 | 6270 | 6240 | 1448 |
| 268 | 20230613 | 150500 | 4260771920 | 6250 | 6290 | 6290 | 6250 | 1937 |
| 269 | 20230613 | 150400 | 4248639890 | 6290 | 6280 | 6290 | 6250 | 2973 |
| 270 | 20230613 | 150300 | 4229995610 | 6270 | 6250 | 6280 | 6250 | 495 |
| 271 | 20230613 | 150200 | 4226897830 | 6250 | 6270 | 6270 | 6250 | 3624 |
| 272 | 20230613 | 150100 | 4204231130 | 6260 | 6300 | 6300 | 6260 | 972 |
| 273 | 20230613 | 150000 | 4198124240 | 6310 | 6300 | 6330 | 6290 | 1690 |
| 274 | 20230613 | 145900 | 4187451770 | 6310 | 6290 | 6310 | 6270 | 1278 |
| 275 | 20230613 | 145800 | 4179420060 | 6290 | 6210 | 6290 | 6210 | 3886 |
| 276 | 20230613 | 145700 | 4155086290 | 6200 | 6340 | 6370 | 6200 | 13295 |
| 277 | 20230613 | 145600 | 4071529510 | 6340 | 6380 | 6400 | 6340 | 18850 |
| 278 | 20230613 | 145500 | 3951459160 | 6390 | 6420 | 6420 | 6380 | 2866 |
| 279 | 20230613 | 145400 | 3933144720 | 6420 | 6430 | 6430 | 6400 | 835 |
| 280 | 20230613 | 145300 | 3927800090 | 6410 | 6410 | 6410 | 6400 | 249 |
| 281 | 20230613 | 145200 | 3926205270 | 6390 | 6400 | 6400 | 6390 | 1506 |
| 282 | 20230613 | 145100 | 3916576870 | 6400 | 6390 | 6410 | 6390 | 591 |
| 283 | 20230613 | 145000 | 3912797330 | 6390 | 6400 | 6400 | 6390 | 619 |
| 284 | 20230613 | 144900 | 3908838930 | 6400 | 6420 | 6430 | 6400 | 1316 |
| 285 | 20230613 | 144800 | 3900402710 | 6430 | 6420 | 6430 | 6400 | 831 |
| 286 | 20230613 | 144700 | 3895066640 | 6430 | 6400 | 6430 | 6380 | 2399 |
| 287 | 20230613 | 144600 | 3879738990 | 6400 | 6410 | 6410 | 6400 | 1323 |
| 288 | 20230613 | 144500 | 3871269480 | 6410 | 6380 | 6410 | 6380 | 1778 |
| 289 | 20230613 | 144400 | 3859891770 | 6400 | 6410 | 6410 | 6380 | 22318 |
| 290 | 20230613 | 144300 | 3717442420 | 6410 | 6390 | 6410 | 6390 | 7505 |
| 291 | 20230613 | 144200 | 3669441560 | 6410 | 6440 | 6440 | 6390 | 9398 |
| 292 | 20230613 | 144100 | 3609238390 | 6450 | 6440 | 6450 | 6420 | 4552 |
| 293 | 20230613 | 144000 | 3579963080 | 6440 | 6460 | 6470 | 6430 | 3423 |
| 294 | 20230613 | 143900 | 3557910450 | 6470 | 6500 | 6510 | 6450 | 6709 |
| 295 | 20230613 | 143800 | 3514396020 | 6500 | 6420 | 6550 | 6410 | 19756 |
| 296 | 20230613 | 143700 | 3385928530 | 6410 | 6410 | 6410 | 6390 | 6879 |
| 297 | 20230613 | 143600 | 3341947500 | 6410 | 6400 | 6430 | 6400 | 3316 |
| 298 | 20230613 | 143500 | 3320665880 | 6400 | 6400 | 6400 | 6400 | 368 |
| 299 | 20230613 | 143400 | 3318310680 | 6400 | 6420 | 6430 | 6400 | 1393 |
| 300 | 20230613 | 143300 | 3309383030 | 6400 | 6400 | 6400 | 6400 | 52 |
| 301 | 20230613 | 143200 | 3309050230 | 6420 | 6440 | 6440 | 6400 | 1760 |
| 302 | 20230613 | 143100 | 3297785330 | 6440 | 6440 | 6440 | 6390 | 5986 |
| 303 | 20230613 | 143000 | 3259415690 | 6440 | 6420 | 6480 | 6370 | 17521 |
| 304 | 20230613 | 142900 | 3147003660 | 6440 | 6520 | 6550 | 6390 | 26866 |
| 305 | 20230613 | 142800 | 2972591340 | 6520 | 6370 | 6540 | 6370 | 11664 |
| 306 | 20230613 | 142700 | 2897424520 | 6370 | 6430 | 6460 | 6370 | 12585 |
| 307 | 20230613 | 142600 | 2816935050 | 6460 | 6470 | 6510 | 6420 | 5854 |
| 308 | 20230613 | 142500 | 2779172270 | 6470 | 6520 | 6520 | 6420 | 13625 |
| 309 | 20230613 | 142400 | 2691139180 | 6520 | 6530 | 6580 | 6470 | 42541 |
| 310 | 20230613 | 142300 | 2413213760 | 6530 | 6410 | 6530 | 6390 | 20763 |
| 311 | 20230613 | 142200 | 2278598900 | 6410 | 6460 | 6490 | 6380 | 9669 |
| 312 | 20230613 | 142100 | 2216405920 | 6410 | 6440 | 6500 | 6410 | 8708 |
| 313 | 20230613 | 142000 | 2160129760 | 6440 | 6470 | 6490 | 6430 | 6855 |
| 314 | 20230613 | 141900 | 2115902000 | 6480 | 6400 | 6490 | 6400 | 3068 |
| 315 | 20230613 | 141800 | 2096180040 | 6420 | 6440 | 6470 | 6380 | 6665 |
| 316 | 20230613 | 141700 | 2053323400 | 6450 | 6350 | 6500 | 6350 | 17557 |
| 317 | 20230613 | 141600 | 1940356760 | 6350 | 6340 | 6350 | 6340 | 810 |
| 318 | 20230613 | 141500 | 1935213600 | 6350 | 6350 | 6350 | 6350 | 372 |
| 319 | 20230613 | 141400 | 1932851400 | 6350 | 6350 | 6350 | 6340 | 260 |
| 320 | 20230613 | 141300 | 1931200720 | 6350 | 6350 | 6350 | 6350 | 50 |
| 321 | 20230613 | 141200 | 1930883220 | 6330 | 6340 | 6350 | 6330 | 437 |
| 322 | 20230613 | 141100 | 1928112430 | 6360 | 6360 | 6370 | 6350 | 392 |
| 323 | 20230613 | 141000 | 1925619560 | 6350 | 6370 | 6370 | 6350 | 221 |
| 324 | 20230613 | 140900 | 1924212110 | 6370 | 6370 | 6370 | 6360 | 227 |
| 325 | 20230613 | 140800 | 1922766280 | 6370 | 6350 | 6370 | 6350 | 1051 |
| 326 | 20230613 | 140700 | 1916091490 | 6350 | 6340 | 6350 | 6340 | 337 |
| 327 | 20230613 | 140600 | 1913951880 | 6350 | 6350 | 6350 | 6340 | 240 |
| 328 | 20230613 | 140500 | 1912428050 | 6340 | 6360 | 6360 | 6340 | 244 |
| 329 | 20230613 | 140400 | 1910876750 | 6360 | 6320 | 6360 | 6320 | 569 |
| 330 | 20230613 | 140300 | 1907275050 | 6320 | 6340 | 6340 | 6320 | 2476 |
| 331 | 20230613 | 140200 | 1891594770 | 6350 | 6350 | 6370 | 6350 | 1889 |
| 332 | 20230613 | 140100 | 1879598780 | 6360 | 6360 | 6360 | 6360 | 206 |
| 333 | 20230613 | 140000 | 1878288620 | 6360 | 6370 | 6370 | 6360 | 267 |
| 334 | 20230613 | 135900 | 1876588170 | 6370 | 6370 | 6370 | 6360 | 249 |
| 335 | 20230613 | 135800 | 1875002360 | 6370 | 6350 | 6370 | 6350 | 16 |
| 336 | 20230613 | 135700 | 1874900720 | 6370 | 6360 | 6370 | 6360 | 271 |
| 337 | 20230613 | 135600 | 1873174840 | 6350 | 6370 | 6370 | 6350 | 3014 |
| 338 | 20230613 | 135500 | 1853990540 | 6390 | 6380 | 6390 | 6370 | 1661 |
| 339 | 20230613 | 135400 | 1843408720 | 6390 | 6390 | 6400 | 6390 | 57 |
| 340 | 20230613 | 135300 | 1843044250 | 6380 | 6400 | 6400 | 6380 | 102 |
| 341 | 20230613 | 135200 | 1842393450 | 6400 | 6390 | 6400 | 6390 | 62 |
| 342 | 20230613 | 135100 | 1841996870 | 6390 | 6390 | 6390 | 6390 | 0 |
| 343 | 20230613 | 135000 | 1841996870 | 6390 | 6390 | 6390 | 6390 | 60 |
| 344 | 20230613 | 134900 | 1841613470 | 6390 | 6380 | 6390 | 6380 | 36 |
| 345 | 20230613 | 134800 | 1841383590 | 6380 | 6370 | 6380 | 6370 | 909 |
| 346 | 20230613 | 134700 | 1835591760 | 6390 | 6380 | 6390 | 6380 | 62 |
| 347 | 20230613 | 134600 | 1835195920 | 6380 | 6380 | 6380 | 6380 | 10 |
| 348 | 20230613 | 134500 | 1835132120 | 6380 | 6380 | 6390 | 6380 | 247 |
| 349 | 20230613 | 134400 | 1833556140 | 6380 | 6390 | 6390 | 6380 | 160 |
| 350 | 20230613 | 134300 | 1832534210 | 6370 | 6390 | 6390 | 6370 | 3148 |
| 351 | 20230613 | 134200 | 1812479350 | 6380 | 6380 | 6390 | 6380 | 246 |
| 352 | 20230613 | 134100 | 1810909770 | 6380 | 6390 | 6390 | 6380 | 2 |
| 353 | 20230613 | 134000 | 1810897000 | 6380 | 6370 | 6390 | 6370 | 51 |
| 354 | 20230613 | 133900 | 1810571650 | 6370 | 6380 | 6390 | 6370 | 5057 |
| 355 | 20230613 | 133800 | 1778357740 | 6380 | 6380 | 6380 | 6380 | 1078 |
| 356 | 20230613 | 133700 | 1771480100 | 6390 | 6380 | 6390 | 6380 | 1406 |
| 357 | 20230613 | 133600 | 1762504560 | 6390 | 6390 | 6390 | 6390 | 0 |
| 358 | 20230613 | 133500 | 1762504560 | 6390 | 6380 | 6390 | 6380 | 347 |
| 359 | 20230613 | 133400 | 1760289290 | 6390 | 6390 | 6390 | 6390 | 323 |
| 360 | 20230613 | 133300 | 1758225320 | 6380 | 6370 | 6380 | 6370 | 37 |
| 361 | 20230613 | 133200 | 1757989310 | 6380 | 6380 | 6380 | 6380 | 128 |
| 362 | 20230613 | 133100 | 1757172670 | 6370 | 6370 | 6370 | 6370 | 1048 |
| 363 | 20230613 | 133000 | 1750496910 | 6380 | 6400 | 6400 | 6380 | 208 |
| 364 | 20230613 | 132900 | 1749166220 | 6380 | 6380 | 6380 | 6380 | 500 |
| 365 | 20230613 | 132800 | 1745976220 | 6380 | 6380 | 6380 | 6380 | 42 |
| 366 | 20230613 | 132700 | 1745708260 | 6380 | 6380 | 6380 | 6380 | 52 |
| 367 | 20230613 | 132600 | 1745376500 | 6380 | 6380 | 6380 | 6380 | 7 |
| 368 | 20230613 | 132500 | 1745331840 | 6380 | 6370 | 6380 | 6370 | 261 |
| 369 | 20230613 | 132400 | 1743668740 | 6370 | 6370 | 6370 | 6370 | 413 |
| 370 | 20230613 | 132300 | 1741037930 | 6370 | 6370 | 6370 | 6360 | 810 |
| 371 | 20230613 | 132200 | 1735885230 | 6370 | 6370 | 6370 | 6370 | 269 |
| 372 | 20230613 | 132100 | 1734171700 | 6370 | 6370 | 6370 | 6370 | 405 |
| 373 | 20230613 | 132000 | 1731591850 | 6370 | 6360 | 6380 | 6360 | 51 |
| 374 | 20230613 | 131900 | 1731266860 | 6360 | 6370 | 6370 | 6360 | 915 |
| 375 | 20230613 | 131800 | 1725443360 | 6370 | 6370 | 6370 | 6360 | 258 |
| 376 | 20230613 | 131700 | 1723800090 | 6370 | 6370 | 6380 | 6370 | 265 |
| 377 | 20230613 | 131600 | 1722111930 | 6370 | 6370 | 6370 | 6370 | 306 |
| 378 | 20230613 | 131500 | 1720162710 | 6380 | 6360 | 6380 | 6360 | 380 |
| 379 | 20230613 | 131400 | 1717745200 | 6360 | 6370 | 6370 | 6360 | 508 |
| 380 | 20230613 | 131300 | 1714512240 | 6370 | 6370 | 6380 | 6370 | 340 |
| 381 | 20230613 | 131200 | 1712345880 | 6370 | 6390 | 6390 | 6370 | 333 |
| 382 | 20230613 | 131100 | 1710223240 | 6390 | 6370 | 6390 | 6370 | 95 |
| 383 | 20230613 | 131000 | 1709618070 | 6370 | 6370 | 6390 | 6370 | 87 |
| 384 | 20230613 | 130900 | 1709063290 | 6390 | 6370 | 6390 | 6370 | 16 |
| 385 | 20230613 | 130800 | 1708961350 | 6360 | 6380 | 6390 | 6360 | 1565 |
| 386 | 20230613 | 130700 | 1698998000 | 6380 | 6390 | 6400 | 6380 | 65 |
| 387 | 20230613 | 130600 | 1698582610 | 6380 | 6380 | 6380 | 6380 | 100 |
| 388 | 20230613 | 130500 | 1697944610 | 6390 | 6390 | 6400 | 6390 | 126 |
| 389 | 20230613 | 130400 | 1697139300 | 6390 | 6400 | 6400 | 6390 | 15 |
| 390 | 20230613 | 130300 | 1697043350 | 6390 | 6390 | 6400 | 6390 | 101 |
| 391 | 20230613 | 130200 | 1696397810 | 6400 | 6400 | 6400 | 6380 | 321 |
| 392 | 20230613 | 130100 | 1694343530 | 6390 | 6380 | 6390 | 6380 | 33 |
| 393 | 20230613 | 130000 | 1694132820 | 6380 | 6380 | 6400 | 6370 | 259 |
| 394 | 20230613 | 125900 | 1692480060 | 6370 | 6370 | 6370 | 6370 | 131 |
| 395 | 20230613 | 125800 | 1691645590 | 6370 | 6390 | 6400 | 6370 | 3043 |
| 396 | 20230613 | 125700 | 1672257740 | 6390 | 6390 | 6390 | 6390 | 32 |
| 397 | 20230613 | 125600 | 1672053260 | 6390 | 6400 | 6410 | 6380 | 1670 |
| 398 | 20230613 | 125500 | 1661395580 | 6400 | 6400 | 6410 | 6390 | 859 |
| 399 | 20230613 | 125400 | 1655897860 | 6400 | 6400 | 6400 | 6400 | 250 |
| 400 | 20230613 | 125300 | 1654297860 | 6400 | 6400 | 6410 | 6390 | 761 |
| 401 | 20230613 | 125200 | 1649429240 | 6410 | 6400 | 6410 | 6400 | 2 |
| 402 | 20230613 | 125100 | 1649416430 | 6410 | 6390 | 6410 | 6390 | 429 |
| 403 | 20230613 | 125000 | 1646674470 | 6410 | 6400 | 6410 | 6400 | 57 |
| 404 | 20230613 | 124900 | 1646309440 | 6390 | 6390 | 6390 | 6390 | 0 |
| 405 | 20230613 | 124800 | 1646309440 | 6390 | 6400 | 6410 | 6390 | 795 |
| 406 | 20230613 | 124700 | 1641221310 | 6400 | 6400 | 6400 | 6400 | 34 |
| 407 | 20230613 | 124600 | 1641003710 | 6400 | 6400 | 6410 | 6400 | 406 |
| 408 | 20230613 | 124500 | 1638404760 | 6410 | 6400 | 6410 | 6400 | 529 |
| 409 | 20230613 | 124400 | 1635018570 | 6410 | 6410 | 6410 | 6410 | 0 |
| 410 | 20230613 | 124300 | 1635018570 | 6410 | 6410 | 6410 | 6410 | 140 |
| 411 | 20230613 | 124200 | 1634121170 | 6410 | 6410 | 6410 | 6410 | 1 |
| 412 | 20230613 | 124100 | 1634114760 | 6410 | 6400 | 6410 | 6400 | 25 |
| 413 | 20230613 | 124000 | 1633954680 | 6410 | 6400 | 6410 | 6390 | 104 |
| 414 | 20230613 | 123900 | 1633289640 | 6390 | 6390 | 6390 | 6390 | 100 |
| 415 | 20230613 | 123800 | 1632650640 | 6400 | 6400 | 6410 | 6400 | 154 |
| 416 | 20230613 | 123700 | 1631664900 | 6400 | 6400 | 6400 | 6400 | 1731 |
| 417 | 20230613 | 123600 | 1620586500 | 6410 | 6410 | 6410 | 6410 | 57 |
| 418 | 20230613 | 123500 | 1620221130 | 6410 | 6420 | 6420 | 6410 | 93 |
| 419 | 20230613 | 123400 | 1619624470 | 6410 | 6420 | 6420 | 6410 | 173 |
| 420 | 20230613 | 123300 | 1618515060 | 6410 | 6420 | 6420 | 6410 | 68 |
| 421 | 20230613 | 123200 | 1618078650 | 6410 | 6410 | 6410 | 6410 | 4 |
| 422 | 20230613 | 123100 | 1618053010 | 6410 | 6410 | 6420 | 6410 | 59 |
| 423 | 20230613 | 123000 | 1617674360 | 6410 | 6420 | 6420 | 6410 | 16 |
| 424 | 20230613 | 122900 | 1617571670 | 6410 | 6410 | 6420 | 6410 | 34 |
| 425 | 20230613 | 122800 | 1617353560 | 6420 | 6420 | 6420 | 6420 | 38 |
| 426 | 20230613 | 122700 | 1617109600 | 6420 | 6420 | 6420 | 6420 | 0 |
| 427 | 20230613 | 122600 | 1617109600 | 6420 | 6410 | 6420 | 6410 | 52 |
| 428 | 20230613 | 122500 | 1616776090 | 6420 | 6420 | 6420 | 6420 | 0 |
| 429 | 20230613 | 122400 | 1616776090 | 6420 | 6420 | 6420 | 6410 | 221 |
| 430 | 20230613 | 122300 | 1615357620 | 6420 | 6410 | 6430 | 6410 | 484 |
| 431 | 20230613 | 122200 | 1612254500 | 6410 | 6410 | 6410 | 6410 | 1 |
| 432 | 20230613 | 122100 | 1612248090 | 6420 | 6410 | 6420 | 6410 | 259 |
| 433 | 20230613 | 122000 | 1610587310 | 6410 | 6410 | 6410 | 6410 | 500 |
| 434 | 20230613 | 121900 | 1607382310 | 6420 | 6410 | 6420 | 6410 | 666 |
| 435 | 20230613 | 121800 | 1603107350 | 6420 | 6420 | 6420 | 6420 | 52 |
| 436 | 20230613 | 121700 | 1602773510 | 6420 | 6420 | 6420 | 6420 | 1 |
| 437 | 20230613 | 121600 | 1602767090 | 6420 | 6420 | 6420 | 6410 | 1804 |
| 438 | 20230613 | 121500 | 1591191680 | 6410 | 6410 | 6410 | 6410 | 95 |
| 439 | 20230613 | 121400 | 1590582730 | 6410 | 6410 | 6410 | 6400 | 72 |
| 440 | 20230613 | 121300 | 1590121550 | 6390 | 6400 | 6410 | 6390 | 117 |
| 441 | 20230613 | 121200 | 1589373060 | 6410 | 6380 | 6420 | 6370 | 1279 |
| 442 | 20230613 | 121100 | 1581186860 | 6400 | 6390 | 6400 | 6390 | 30 |
| 443 | 20230613 | 121000 | 1580995020 | 6400 | 6400 | 6400 | 6400 | 0 |
| 444 | 20230613 | 120900 | 1580995020 | 6400 | 6400 | 6410 | 6340 | 2151 |
| 445 | 20230613 | 120800 | 1567315760 | 6410 | 6400 | 6420 | 6390 | 240 |
| 446 | 20230613 | 120700 | 1565777660 | 6420 | 6390 | 6420 | 6370 | 1867 |
| 447 | 20230613 | 120600 | 1553849920 | 6400 | 6410 | 6420 | 6400 | 47 |
| 448 | 20230613 | 120500 | 1553548740 | 6390 | 6390 | 6390 | 6390 | 0 |
| 449 | 20230613 | 120400 | 1553548740 | 6390 | 6410 | 6410 | 6380 | 3343 |
| 450 | 20230613 | 120300 | 1532190870 | 6410 | 6420 | 6430 | 6410 | 216 |
| 451 | 20230613 | 120200 | 1530805690 | 6420 | 6420 | 6420 | 6420 | 17 |
| 452 | 20230613 | 120100 | 1530696550 | 6420 | 6420 | 6420 | 6420 | 138 |
| 453 | 20230613 | 120000 | 1529810590 | 6420 | 6410 | 6420 | 6410 | 71 |
| 454 | 20230613 | 115900 | 1529354830 | 6420 | 6410 | 6420 | 6410 | 508 |
| 455 | 20230613 | 115800 | 1526098140 | 6400 | 6410 | 6410 | 6400 | 228 |
| 456 | 20230613 | 115700 | 1524638800 | 6410 | 6400 | 6410 | 6400 | 145 |
| 457 | 20230613 | 115600 | 1523709410 | 6400 | 6410 | 6410 | 6400 | 61 |
| 458 | 20230613 | 115500 | 1523318470 | 6400 | 6400 | 6400 | 6400 | 0 |
| 459 | 20230613 | 115400 | 1523318470 | 6400 | 6400 | 6410 | 6400 | 155 |
| 460 | 20230613 | 115300 | 1522326260 | 6400 | 6410 | 6410 | 6400 | 791 |
| 461 | 20230613 | 115200 | 1517263500 | 6410 | 6400 | 6420 | 6400 | 168 |
| 462 | 20230613 | 115100 | 1516187660 | 6420 | 6420 | 6420 | 6410 | 1497 |
| 463 | 20230613 | 115000 | 1506591380 | 6420 | 6430 | 6430 | 6420 | 937 |
| 464 | 20230613 | 114900 | 1500566800 | 6430 | 6430 | 6430 | 6430 | 109 |
| 465 | 20230613 | 114800 | 1499865930 | 6420 | 6420 | 6420 | 6420 | 147 |
| 466 | 20230613 | 114700 | 1498922190 | 6440 | 6440 | 6440 | 6430 | 59 |
| 467 | 20230613 | 114600 | 1498542560 | 6440 | 6440 | 6440 | 6430 | 167 |
| 468 | 20230613 | 114500 | 1497467250 | 6470 | 6470 | 6470 | 6470 | 0 |
| 469 | 20230613 | 114400 | 1497467250 | 6470 | 6420 | 6470 | 6410 | 302 |
| 470 | 20230613 | 114300 | 1495527530 | 6410 | 6410 | 6410 | 6410 | 2 |
| 471 | 20230613 | 114200 | 1495514710 | 6420 | 6400 | 6420 | 6390 | 2115 |
| 472 | 20230613 | 114100 | 1481976260 | 6400 | 6420 | 6420 | 6400 | 4203 |
| 473 | 20230613 | 114000 | 1455069560 | 6420 | 6420 | 6420 | 6420 | 1220 |
| 474 | 20230613 | 113900 | 1447237160 | 6430 | 6430 | 6430 | 6430 | 42 |
| 475 | 20230613 | 113800 | 1446967100 | 6430 | 6440 | 6440 | 6430 | 1007 |
| 476 | 20230613 | 113700 | 1440492040 | 6450 | 6440 | 6450 | 6430 | 563 |
| 477 | 20230613 | 113600 | 1436871130 | 6450 | 6450 | 6460 | 6450 | 337 |
| 478 | 20230613 | 113500 | 1434697290 | 6460 | 6450 | 6460 | 6430 | 2459 |
| 479 | 20230613 | 113400 | 1418878160 | 6470 | 6450 | 6470 | 6450 | 836 |
| 480 | 20230613 | 113300 | 1413485280 | 6450 | 6460 | 6460 | 6450 | 130 |
| 481 | 20230613 | 113200 | 1412645580 | 6470 | 6490 | 6490 | 6470 | 353 |
| 482 | 20230613 | 113100 | 1410360860 | 6480 | 6480 | 6490 | 6480 | 45 |
| 483 | 20230613 | 113000 | 1410069140 | 6480 | 6480 | 6480 | 6480 | 0 |
| 484 | 20230613 | 112900 | 1410069140 | 6480 | 6480 | 6480 | 6480 | 52 |
| 485 | 20230613 | 112800 | 1409732180 | 6490 | 6490 | 6490 | 6490 | 0 |
| 486 | 20230613 | 112700 | 1409732180 | 6490 | 6470 | 6490 | 6450 | 203 |
| 487 | 20230613 | 112600 | 1408419940 | 6470 | 6490 | 6490 | 6470 | 173 |
| 488 | 20230613 | 112500 | 1407299800 | 6490 | 6490 | 6490 | 6480 | 47 |
| 489 | 20230613 | 112400 | 1406994800 | 6490 | 6490 | 6490 | 6480 | 71 |
| 490 | 20230613 | 112300 | 1406534410 | 6490 | 6490 | 6490 | 6490 | 0 |
| 491 | 20230613 | 112200 | 1406534410 | 6490 | 6480 | 6490 | 6470 | 532 |
| 492 | 20230613 | 112100 | 1403089860 | 6480 | 6490 | 6490 | 6470 | 1668 |
| 493 | 20230613 | 112000 | 1392279460 | 6500 | 6510 | 6510 | 6490 | 227 |
| 494 | 20230613 | 111900 | 1390802930 | 6500 | 6490 | 6500 | 6490 | 449 |
| 495 | 20230613 | 111800 | 1387884820 | 6490 | 6490 | 6490 | 6470 | 5 |
| 496 | 20230613 | 111700 | 1387852430 | 6470 | 6480 | 6490 | 6470 | 1777 |
| 497 | 20230613 | 111600 | 1376344700 | 6490 | 6490 | 6490 | 6490 | 5 |
| 498 | 20230613 | 111500 | 1376312250 | 6490 | 6490 | 6490 | 6480 | 59 |
| 499 | 20230613 | 111400 | 1375929390 | 6490 | 6450 | 6490 | 6450 | 67 |
| 500 | 20230613 | 111300 | 1375496400 | 6460 | 6490 | 6490 | 6460 | 2422 |
| 501 | 20230613 | 111200 | 1359823800 | 6510 | 6500 | 6510 | 6500 | 457 |
| 502 | 20230613 | 111100 | 1356852980 | 6500 | 6500 | 6500 | 6500 | 2 |
| 503 | 20230613 | 111000 | 1356839980 | 6510 | 6510 | 6510 | 6510 | 44 |
| 504 | 20230613 | 110900 | 1356553540 | 6510 | 6510 | 6510 | 6510 | 30 |
| 505 | 20230613 | 110800 | 1356358240 | 6510 | 6510 | 6510 | 6490 | 1947 |
| 506 | 20230613 | 110700 | 1343706730 | 6510 | 6510 | 6510 | 6510 | 184 |
| 507 | 20230613 | 110600 | 1342508890 | 6510 | 6520 | 6520 | 6510 | 1268 |
| 508 | 20230613 | 110500 | 1334253460 | 6520 | 6510 | 6530 | 6500 | 671 |
| 509 | 20230613 | 110400 | 1329879780 | 6510 | 6530 | 6540 | 6510 | 870 |
| 510 | 20230613 | 110300 | 1324212990 | 6520 | 6530 | 6530 | 6520 | 478 |
| 511 | 20230613 | 110200 | 1321091670 | 6540 | 6540 | 6550 | 6540 | 48 |
| 512 | 20230613 | 110100 | 1320777300 | 6540 | 6540 | 6540 | 6540 | 99 |
| 513 | 20230613 | 110000 | 1320129840 | 6550 | 6550 | 6550 | 6550 | 164 |
| 514 | 20230613 | 105900 | 1319055640 | 6550 | 6550 | 6560 | 6550 | 1844 |
| 515 | 20230613 | 105800 | 1306973020 | 6560 | 6530 | 6560 | 6530 | 798 |
| 516 | 20230613 | 105700 | 1301754590 | 6530 | 6530 | 6530 | 6530 | 57 |
| 517 | 20230613 | 105600 | 1301382380 | 6530 | 6530 | 6530 | 6530 | 0 |
| 518 | 20230613 | 105500 | 1301382380 | 6530 | 6530 | 6530 | 6520 | 1154 |
| 519 | 20230613 | 105400 | 1293856960 | 6530 | 6530 | 6530 | 6530 | 1060 |
| 520 | 20230613 | 105300 | 1286935160 | 6530 | 6510 | 6530 | 6510 | 554 |
| 521 | 20230613 | 105200 | 1283325650 | 6500 | 6530 | 6530 | 6500 | 5060 |
| 522 | 20230613 | 105100 | 1250374390 | 6540 | 6540 | 6550 | 6540 | 583 |
| 523 | 20230613 | 105000 | 1246561560 | 6540 | 6550 | 6550 | 6540 | 65 |
| 524 | 20230613 | 104900 | 1246135970 | 6550 | 6560 | 6560 | 6550 | 1263 |
| 525 | 20230613 | 104800 | 1237860870 | 6560 | 6570 | 6570 | 6560 | 54 |
| 526 | 20230613 | 104700 | 1237506250 | 6570 | 6580 | 6580 | 6570 | 55 |
| 527 | 20230613 | 104600 | 1237144530 | 6580 | 6550 | 6580 | 6550 | 45 |
| 528 | 20230613 | 104500 | 1236849210 | 6540 | 6570 | 6580 | 6540 | 3017 |
| 529 | 20230613 | 104400 | 1217086270 | 6570 | 6570 | 6580 | 6560 | 1167 |
| 530 | 20230613 | 104300 | 1209416000 | 6580 | 6590 | 6590 | 6570 | 1541 |
| 531 | 20230613 | 104200 | 1199272630 | 6600 | 6590 | 6620 | 6590 | 2190 |
| 532 | 20230613 | 104100 | 1184804380 | 6610 | 6600 | 6610 | 6580 | 5113 |
| 533 | 20230613 | 104000 | 1151077450 | 6610 | 6600 | 6610 | 6590 | 3370 |
| 534 | 20230613 | 103900 | 1128843290 | 6600 | 6620 | 6620 | 6600 | 909 |
| 535 | 20230613 | 103800 | 1122835250 | 6620 | 6620 | 6630 | 6610 | 2622 |
| 536 | 20230613 | 103700 | 1105483290 | 6630 | 6620 | 6630 | 6610 | 2428 |
| 537 | 20230613 | 103600 | 1089402810 | 6620 | 6590 | 6620 | 6590 | 12164 |
| 538 | 20230613 | 103500 | 1009144200 | 6600 | 6580 | 6600 | 6580 | 1949 |
| 539 | 20230613 | 103400 | 996308940 | 6580 | 6590 | 6590 | 6580 | 421 |
| 540 | 20230613 | 103300 | 993534770 | 6600 | 6590 | 6600 | 6590 | 1746 |
| 541 | 20230613 | 103200 | 982018190 | 6590 | 6590 | 6600 | 6580 | 1004 |
| 542 | 20230613 | 103100 | 975401450 | 6590 | 6590 | 6590 | 6590 | 1154 |
| 543 | 20230613 | 103000 | 967796590 | 6590 | 6590 | 6600 | 6590 | 1480 |
| 544 | 20230613 | 102900 | 958035630 | 6600 | 6580 | 6600 | 6580 | 4933 |
| 545 | 20230613 | 102800 | 925518380 | 6590 | 6580 | 6590 | 6580 | 2537 |
| 546 | 20230613 | 102700 | 908810960 | 6590 | 6580 | 6590 | 6580 | 4196 |
| 547 | 20230613 | 102600 | 881201260 | 6580 | 6570 | 6580 | 6570 | 2148 |
| 548 | 20230613 | 102500 | 867071580 | 6580 | 6560 | 6580 | 6560 | 7072 |
| 549 | 20230613 | 102400 | 820627100 | 6560 | 6530 | 6560 | 6520 | 32586 |
| 550 | 20230613 | 102300 | 607688710 | 6530 | 6530 | 6530 | 6520 | 6392 |
| 551 | 20230613 | 102200 | 565958950 | 6530 | 6520 | 6530 | 6520 | 1367 |
| 552 | 20230613 | 102100 | 557045930 | 6520 | 6520 | 6520 | 6520 | 331 |
| 553 | 20230613 | 102000 | 554887810 | 6520 | 6520 | 6520 | 6520 | 313 |
| 554 | 20230613 | 101900 | 552847050 | 6520 | 6520 | 6520 | 6520 | 334 |
| 555 | 20230613 | 101800 | 550669370 | 6520 | 6520 | 6520 | 6510 | 105 |
| 556 | 20230613 | 101700 | 549984790 | 6520 | 6530 | 6530 | 6520 | 295 |
| 557 | 20230613 | 101600 | 548061170 | 6530 | 6520 | 6530 | 6520 | 1520 |
| 558 | 20230613 | 101500 | 538150430 | 6520 | 6520 | 6520 | 6510 | 58 |
| 559 | 20230613 | 101400 | 537772280 | 6520 | 6510 | 6520 | 6510 | 790 |
| 560 | 20230613 | 101300 | 532626280 | 6520 | 6520 | 6520 | 6520 | 42 |
| 561 | 20230613 | 101200 | 532352440 | 6510 | 6510 | 6510 | 6510 | 24 |
| 562 | 20230613 | 101100 | 532196200 | 6520 | 6520 | 6520 | 6520 | 166 |
| 563 | 20230613 | 101000 | 531113880 | 6520 | 6530 | 6530 | 6520 | 70 |
| 564 | 20230613 | 100900 | 530657040 | 6530 | 6530 | 6530 | 6520 | 4163 |
| 565 | 20230613 | 100800 | 503502780 | 6530 | 6530 | 6530 | 6530 | 74 |
| 566 | 20230613 | 100700 | 503019560 | 6530 | 6530 | 6530 | 6520 | 170 |
| 567 | 20230613 | 100600 | 501909470 | 6530 | 6520 | 6530 | 6510 | 5301 |
| 568 | 20230613 | 100500 | 467341970 | 6510 | 6520 | 6530 | 6510 | 3106 |
| 569 | 20230613 | 100400 | 447090790 | 6510 | 6510 | 6510 | 6510 | 1361 |
| 570 | 20230613 | 100300 | 438230680 | 6500 | 6510 | 6510 | 6500 | 347 |
| 571 | 20230613 | 100200 | 435974160 | 6510 | 6520 | 6520 | 6510 | 1053 |
| 572 | 20230613 | 100100 | 429118780 | 6520 | 6520 | 6520 | 6510 | 452 |
| 573 | 20230613 | 100000 | 426175680 | 6510 | 6520 | 6520 | 6510 | 179 |
| 574 | 20230613 | 095900 | 425008620 | 6510 | 6520 | 6520 | 6510 | 162 |
| 575 | 20230613 | 095800 | 423953880 | 6520 | 6520 | 6520 | 6500 | 151 |
| 576 | 20230613 | 095700 | 422969520 | 6520 | 6500 | 6520 | 6500 | 527 |
| 577 | 20230613 | 095600 | 419539370 | 6500 | 6500 | 6500 | 6500 | 57 |
| 578 | 20230613 | 095500 | 419168870 | 6500 | 6500 | 6500 | 6500 | 520 |
| 579 | 20230613 | 095400 | 415788870 | 6500 | 6490 | 6500 | 6490 | 3660 |
| 580 | 20230613 | 095300 | 392001410 | 6490 | 6490 | 6490 | 6490 | 165 |
| 581 | 20230613 | 095200 | 390930560 | 6490 | 6480 | 6490 | 6480 | 120 |
| 582 | 20230613 | 095100 | 390152790 | 6490 | 6470 | 6490 | 6470 | 1016 |
| 583 | 20230613 | 095000 | 383573800 | 6470 | 6470 | 6470 | 6470 | 4528 |
| 584 | 20230613 | 094900 | 354277640 | 6460 | 6470 | 6470 | 6430 | 1049 |
| 585 | 20230613 | 094800 | 347518390 | 6460 | 6460 | 6470 | 6460 | 211 |
| 586 | 20230613 | 094700 | 346154870 | 6470 | 6470 | 6470 | 6470 | 140 |
| 587 | 20230613 | 094600 | 345249070 | 6470 | 6470 | 6470 | 6470 | 367 |
| 588 | 20230613 | 094500 | 342874580 | 6470 | 6470 | 6470 | 6470 | 10 |
| 589 | 20230613 | 094400 | 342809880 | 6450 | 6470 | 6470 | 6430 | 2082 |
| 590 | 20230613 | 094300 | 329399150 | 6480 | 6470 | 6480 | 6460 | 1549 |
| 591 | 20230613 | 094200 | 319388160 | 6480 | 6480 | 6480 | 6470 | 436 |
| 592 | 20230613 | 094100 | 316566230 | 6480 | 6470 | 6480 | 6470 | 149 |
| 593 | 20230613 | 094000 | 315601710 | 6480 | 6480 | 6480 | 6470 | 211 |
| 594 | 20230613 | 093900 | 314234520 | 6480 | 6480 | 6480 | 6470 | 352 |
| 595 | 20230613 | 093800 | 311954310 | 6480 | 6490 | 6500 | 6480 | 782 |
| 596 | 20230613 | 093700 | 306885660 | 6490 | 6500 | 6500 | 6490 | 67 |
| 597 | 20230613 | 093600 | 306450820 | 6480 | 6490 | 6500 | 6480 | 306 |
| 598 | 20230613 | 093500 | 304464180 | 6490 | 6490 | 6490 | 6490 | 593 |
| 599 | 20230613 | 093400 | 300615610 | 6500 | 6500 | 6510 | 6500 | 616 |
| 600 | 20230613 | 093300 | 296611270 | 6500 | 6510 | 6520 | 6500 | 620 |
| 601 | 20230613 | 093200 | 292577990 | 6520 | 6510 | 6520 | 6510 | 2512 |
| 602 | 20230613 | 093100 | 276204380 | 6510 | 6500 | 6520 | 6490 | 2623 |
| 603 | 20230613 | 093000 | 259126760 | 6500 | 6490 | 6500 | 6490 | 4707 |
| 604 | 20230613 | 092900 | 228531300 | 6490 | 6480 | 6500 | 6470 | 4085 |
| 605 | 20230613 | 092800 | 202032680 | 6480 | 6470 | 6480 | 6470 | 2619 |
| 606 | 20230613 | 092700 | 185069060 | 6470 | 6470 | 6470 | 6470 | 699 |
| 607 | 20230613 | 092600 | 180546530 | 6470 | 6470 | 6470 | 6460 | 760 |
| 608 | 20230613 | 092500 | 175630330 | 6470 | 6460 | 6470 | 6450 | 334 |
| 609 | 20230613 | 092400 | 173473850 | 6460 | 6460 | 6460 | 6460 | 1535 |
| 610 | 20230613 | 092300 | 163557750 | 6460 | 6470 | 6470 | 6460 | 28 |
| 611 | 20230613 | 092200 | 163376800 | 6470 | 6460 | 6470 | 6460 | 311 |
| 612 | 20230613 | 092100 | 161367730 | 6470 | 6470 | 6470 | 6470 | 233 |
| 613 | 20230613 | 092000 | 159860220 | 6470 | 6470 | 6470 | 6470 | 148 |
| 614 | 20230613 | 091900 | 158902660 | 6470 | 6470 | 6470 | 6470 | 161 |
| 615 | 20230613 | 091800 | 157860990 | 6470 | 6450 | 6470 | 6450 | 1144 |
| 616 | 20230613 | 091700 | 150473560 | 6460 | 6440 | 6460 | 6430 | 7803 |
| 617 | 20230613 | 091600 | 100131320 | 6450 | 6440 | 6450 | 6440 | 1341 |
| 618 | 20230613 | 091500 | 91491930 | 6440 | 6440 | 6440 | 6440 | 432 |
| 619 | 20230613 | 091400 | 88709850 | 6440 | 6440 | 6440 | 6440 | 27 |
| 620 | 20230613 | 091300 | 88535970 | 6440 | 6440 | 6440 | 6430 | 1979 |
| 621 | 20230613 | 091200 | 75799220 | 6440 | 6450 | 6450 | 6420 | 665 |
| 622 | 20230613 | 091100 | 71516340 | 6450 | 6450 | 6450 | 6450 | 11 |
| 623 | 20230613 | 091000 | 71445390 | 6410 | 6440 | 6440 | 6410 | 100 |
| 624 | 20230613 | 090900 | 70804340 | 6450 | 6460 | 6460 | 6450 | 793 |
| 625 | 20230613 | 090800 | 65687370 | 6460 | 6440 | 6460 | 6440 | 3439 |
| 626 | 20230613 | 090700 | 43504870 | 6450 | 6430 | 6450 | 6400 | 212 |
| 627 | 20230613 | 090600 | 42139920 | 6430 | 6400 | 6440 | 6400 | 2569 |
| 628 | 20230613 | 090500 | 25618740 | 6390 | 6390 | 6420 | 6390 | 394 |
| 629 | 20230613 | 090400 | 23100160 | 6390 | 6400 | 6400 | 6390 | 310 |
| 630 | 20230613 | 090300 | 21119250 | 6380 | 6400 | 6400 | 6380 | 601 |
| 631 | 20230613 | 090200 | 17281000 | 6430 | 6430 | 6430 | 6380 | 147 |
| 632 | 20230613 | 090100 | 16336240 | 6430 | 6430 | 6430 | 6360 | 876 |
| 633 | 20230613 | 090000 | 10742990 | 6440 | 6400 | 6440 | 6380 | 1681 |