30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 190400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 36482 |
| 3 | 20230613 | 190300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 4 | 20230613 | 190200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 5 | 20230613 | 190100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 6 | 20230613 | 190000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 7 | 20230613 | 185900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 8 | 20230613 | 185800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 9 | 20230613 | 185700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 10 | 20230613 | 185600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 11 | 20230613 | 185500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 12 | 20230613 | 185400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 13 | 20230613 | 185300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 14 | 20230613 | 185200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 15 | 20230613 | 185100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 16 | 20230613 | 185000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 17 | 20230613 | 184900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 18 | 20230613 | 184800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 19 | 20230613 | 184700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 20 | 20230613 | 184600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 21 | 20230613 | 184500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 22 | 20230613 | 184400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 23 | 20230613 | 184300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 24 | 20230613 | 184200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 25 | 20230613 | 184100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 26 | 20230613 | 184000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 27 | 20230613 | 183900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 28 | 20230613 | 183800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 29 | 20230613 | 183700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 30 | 20230613 | 183600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 31 | 20230613 | 183500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 32 | 20230613 | 183400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 36482 |
| 33 | 20230613 | 183300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 34 | 20230613 | 183200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 35 | 20230613 | 183100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 36 | 20230613 | 183000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 37 | 20230613 | 182900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 38 | 20230613 | 182800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 39 | 20230613 | 182700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 40 | 20230613 | 182600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 41 | 20230613 | 182500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 42 | 20230613 | 182400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 43 | 20230613 | 182300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 44 | 20230613 | 182200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 45 | 20230613 | 182100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 46 | 20230613 | 182000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 47 | 20230613 | 181900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 48 | 20230613 | 181800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 49 | 20230613 | 181700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 50 | 20230613 | 181600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 51 | 20230613 | 181500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 52 | 20230613 | 181400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 53 | 20230613 | 181300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 54 | 20230613 | 181200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 55 | 20230613 | 181100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 56 | 20230613 | 181000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 57 | 20230613 | 180900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 58 | 20230613 | 180800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 59 | 20230613 | 180700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 60 | 20230613 | 180600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 61 | 20230613 | 180500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 62 | 20230613 | 180400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 36482 |
| 63 | 20230613 | 180300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 64 | 20230613 | 180200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 65 | 20230613 | 180100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 66 | 20230613 | 180000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 67 | 20230613 | 175900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 68 | 20230613 | 175800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 69 | 20230613 | 175700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 70 | 20230613 | 175600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 71 | 20230613 | 175500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 72 | 20230613 | 175400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 73 | 20230613 | 175300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 74 | 20230613 | 175200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 75 | 20230613 | 175100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 76 | 20230613 | 175000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 77 | 20230613 | 174900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 78 | 20230613 | 174800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 79 | 20230613 | 174700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 80 | 20230613 | 174600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 81 | 20230613 | 174500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 82 | 20230613 | 174400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 83 | 20230613 | 174300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 84 | 20230613 | 174200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 85 | 20230613 | 174100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 86 | 20230613 | 174000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 87 | 20230613 | 173900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 88 | 20230613 | 173800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 89 | 20230613 | 173700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 90 | 20230613 | 173600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 91 | 20230613 | 173500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 92 | 20230613 | 173400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 36482 |
| 93 | 20230613 | 173300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 94 | 20230613 | 173200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 95 | 20230613 | 173100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 96 | 20230613 | 173000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 97 | 20230613 | 172900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 98 | 20230613 | 172800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 99 | 20230613 | 172700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 100 | 20230613 | 172600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 101 | 20230613 | 172500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 102 | 20230613 | 172400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 103 | 20230613 | 172300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 104 | 20230613 | 172200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 105 | 20230613 | 172100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 106 | 20230613 | 172000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 107 | 20230613 | 171900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 108 | 20230613 | 171800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 109 | 20230613 | 171700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 110 | 20230613 | 171600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 111 | 20230613 | 171500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 112 | 20230613 | 171400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 113 | 20230613 | 171300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 114 | 20230613 | 171200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 115 | 20230613 | 171100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 116 | 20230613 | 171000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 117 | 20230613 | 170900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 118 | 20230613 | 170800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 119 | 20230613 | 170700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 120 | 20230613 | 170600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 121 | 20230613 | 170500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 122 | 20230613 | 170400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 36482 |
| 123 | 20230613 | 170300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 124 | 20230613 | 170200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 125 | 20230613 | 170100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 126 | 20230613 | 170000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 127 | 20230613 | 165900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 128 | 20230613 | 165800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 129 | 20230613 | 165700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 130 | 20230613 | 165600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 131 | 20230613 | 165500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 132 | 20230613 | 165400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 133 | 20230613 | 165300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 134 | 20230613 | 165200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 135 | 20230613 | 165100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 136 | 20230613 | 165000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 137 | 20230613 | 164900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 138 | 20230613 | 164800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 139 | 20230613 | 164700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 140 | 20230613 | 164600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 141 | 20230613 | 164500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 142 | 20230613 | 164400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 143 | 20230613 | 164300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 144 | 20230613 | 164200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 145 | 20230613 | 164100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 146 | 20230613 | 164000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 147 | 20230613 | 163900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 148 | 20230613 | 163800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 149 | 20230613 | 163700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 150 | 20230613 | 163600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 151 | 20230613 | 163500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 152 | 20230613 | 163400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 36482 |
| 153 | 20230613 | 163300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 154 | 20230613 | 163200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 155 | 20230613 | 163100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 156 | 20230613 | 163000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 157 | 20230613 | 162900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 158 | 20230613 | 162800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 159 | 20230613 | 162700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 160 | 20230613 | 162600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 161 | 20230613 | 162500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 162 | 20230613 | 162400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 163 | 20230613 | 162300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 164 | 20230613 | 162200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 165 | 20230613 | 162100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 166 | 20230613 | 162000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 167 | 20230613 | 161900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 168 | 20230613 | 161800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 169 | 20230613 | 161700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 170 | 20230613 | 161600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 171 | 20230613 | 161500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 172 | 20230613 | 161400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 173 | 20230613 | 161300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 174 | 20230613 | 161200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 175 | 20230613 | 161100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 176 | 20230613 | 161000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 177 | 20230613 | 160900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 178 | 20230613 | 160800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 179 | 20230613 | 160700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 180 | 20230613 | 160600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 181 | 20230613 | 160500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 182 | 20230613 | 160400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 36482 |
| 183 | 20230613 | 160300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 184 | 20230613 | 160200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 185 | 20230613 | 160100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 186 | 20230613 | 160000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 187 | 20230613 | 155900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 188 | 20230613 | 155800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 189 | 20230613 | 155700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 190 | 20230613 | 155600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 191 | 20230613 | 155500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 192 | 20230613 | 155400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 193 | 20230613 | 155300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 194 | 20230613 | 155200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 195 | 20230613 | 155100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 196 | 20230613 | 155000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 197 | 20230613 | 154900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 198 | 20230613 | 154800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 199 | 20230613 | 154700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 200 | 20230613 | 154600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 201 | 20230613 | 154500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 202 | 20230613 | 154400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 203 | 20230613 | 154300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 204 | 20230613 | 154200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 205 | 20230613 | 154100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 206 | 20230613 | 154000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 207 | 20230613 | 153900 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 208 | 20230613 | 153800 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 209 | 20230613 | 153700 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 210 | 20230613 | 153600 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 211 | 20230613 | 153500 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 212 | 20230613 | 153400 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 36482 |
| 213 | 20230613 | 153300 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 214 | 20230613 | 153200 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 215 | 20230613 | 153100 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 0 |
| 216 | 20230613 | 153000 | 2381300210 | 4655 | 4655 | 4655 | 4655 | 36482 |
| 217 | 20230613 | 152900 | 2211476500 | 4670 | 4670 | 4670 | 4670 | 0 |
| 218 | 20230613 | 152800 | 2211476500 | 4670 | 4670 | 4670 | 4670 | 0 |
| 219 | 20230613 | 152700 | 2211476500 | 4670 | 4670 | 4670 | 4670 | 0 |
| 220 | 20230613 | 152600 | 2211476500 | 4670 | 4670 | 4670 | 4670 | 0 |
| 221 | 20230613 | 152500 | 2211476500 | 4670 | 4670 | 4670 | 4670 | 0 |
| 222 | 20230613 | 152400 | 2211476500 | 4670 | 4670 | 4670 | 4670 | 0 |
| 223 | 20230613 | 152300 | 2211476500 | 4670 | 4670 | 4670 | 4670 | 0 |
| 224 | 20230613 | 152200 | 2211476500 | 4670 | 4670 | 4670 | 4670 | 0 |
| 225 | 20230613 | 152100 | 2211476500 | 4670 | 4670 | 4670 | 4670 | 0 |
| 226 | 20230613 | 152000 | 2211476500 | 4670 | 4670 | 4670 | 4670 | 0 |
| 227 | 20230613 | 151900 | 2211476500 | 4670 | 4675 | 4675 | 4670 | 2244 |
| 228 | 20230613 | 151800 | 2200995035 | 4675 | 4670 | 4675 | 4670 | 1461 |
| 229 | 20230613 | 151700 | 2194166480 | 4670 | 4670 | 4675 | 4670 | 6681 |
| 230 | 20230613 | 151600 | 2162965545 | 4675 | 4675 | 4675 | 4670 | 239 |
| 231 | 20230613 | 151500 | 2161849390 | 4670 | 4675 | 4680 | 4670 | 227 |
| 232 | 20230613 | 151400 | 2160789275 | 4680 | 4680 | 4685 | 4680 | 1759 |
| 233 | 20230613 | 151300 | 2152557140 | 4680 | 4680 | 4680 | 4670 | 567 |
| 234 | 20230613 | 151200 | 2149908420 | 4675 | 4670 | 4675 | 4670 | 4280 |
| 235 | 20230613 | 151100 | 2129917180 | 4670 | 4670 | 4670 | 4665 | 481 |
| 236 | 20230613 | 151000 | 2127672650 | 4670 | 4665 | 4670 | 4665 | 1415 |
| 237 | 20230613 | 150900 | 2121068885 | 4665 | 4670 | 4670 | 4665 | 305 |
| 238 | 20230613 | 150800 | 2119645850 | 4670 | 4665 | 4670 | 4665 | 1366 |
| 239 | 20230613 | 150700 | 2113270950 | 4665 | 4670 | 4670 | 4665 | 1612 |
| 240 | 20230613 | 150600 | 2105750915 | 4670 | 4665 | 4670 | 4665 | 228 |
| 241 | 20230613 | 150500 | 2104686680 | 4665 | 4665 | 4670 | 4665 | 167 |
| 242 | 20230613 | 150400 | 2103907575 | 4670 | 4670 | 4670 | 4670 | 3267 |
| 243 | 20230613 | 150300 | 2088650685 | 4670 | 4680 | 4680 | 4670 | 3008 |
| 244 | 20230613 | 150200 | 2074592405 | 4675 | 4675 | 4675 | 4675 | 64 |
| 245 | 20230613 | 150100 | 2074293205 | 4675 | 4680 | 4680 | 4675 | 311 |
| 246 | 20230613 | 150000 | 2072839255 | 4675 | 4675 | 4685 | 4675 | 967 |
| 247 | 20230613 | 145900 | 2068317530 | 4675 | 4680 | 4685 | 4675 | 660 |
| 248 | 20230613 | 145800 | 2065229860 | 4680 | 4685 | 4685 | 4680 | 306 |
| 249 | 20230613 | 145700 | 2063797760 | 4680 | 4685 | 4685 | 4680 | 597 |
| 250 | 20230613 | 145600 | 2061003725 | 4685 | 4685 | 4685 | 4680 | 318 |
| 251 | 20230613 | 145500 | 2059514425 | 4685 | 4680 | 4685 | 4675 | 1367 |
| 252 | 20230613 | 145400 | 2053113655 | 4675 | 4675 | 4675 | 4675 | 86 |
| 253 | 20230613 | 145300 | 2052711605 | 4675 | 4675 | 4675 | 4670 | 1545 |
| 254 | 20230613 | 145200 | 2045490905 | 4675 | 4675 | 4675 | 4675 | 422 |
| 255 | 20230613 | 145100 | 2043518055 | 4680 | 4680 | 4680 | 4680 | 40 |
| 256 | 20230613 | 145000 | 2043330855 | 4680 | 4680 | 4680 | 4675 | 339 |
| 257 | 20230613 | 144900 | 2041746015 | 4680 | 4675 | 4680 | 4675 | 3621 |
| 258 | 20230613 | 144800 | 2024816635 | 4675 | 4675 | 4675 | 4675 | 469 |
| 259 | 20230613 | 144700 | 2022624060 | 4680 | 4685 | 4685 | 4680 | 202 |
| 260 | 20230613 | 144600 | 2021678695 | 4685 | 4685 | 4685 | 4685 | 405 |
| 261 | 20230613 | 144500 | 2019781270 | 4685 | 4685 | 4685 | 4685 | 148 |
| 262 | 20230613 | 144400 | 2019087890 | 4685 | 4685 | 4685 | 4685 | 84 |
| 263 | 20230613 | 144300 | 2018694350 | 4685 | 4685 | 4685 | 4680 | 2481 |
| 264 | 20230613 | 144200 | 2007072050 | 4675 | 4675 | 4675 | 4675 | 105 |
| 265 | 20230613 | 144100 | 2006581175 | 4675 | 4675 | 4675 | 4675 | 0 |
| 266 | 20230613 | 144000 | 2006581175 | 4675 | 4680 | 4680 | 4675 | 461 |
| 267 | 20230613 | 143900 | 2004424220 | 4680 | 4680 | 4680 | 4680 | 106 |
| 268 | 20230613 | 143800 | 2003928140 | 4680 | 4680 | 4680 | 4680 | 645 |
| 269 | 20230613 | 143700 | 2000909540 | 4680 | 4680 | 4680 | 4680 | 296 |
| 270 | 20230613 | 143600 | 1999524260 | 4680 | 4680 | 4680 | 4680 | 582 |
| 271 | 20230613 | 143500 | 1996800500 | 4680 | 4680 | 4680 | 4675 | 293 |
| 272 | 20230613 | 143400 | 1995429785 | 4680 | 4675 | 4680 | 4675 | 136 |
| 273 | 20230613 | 143300 | 1994793835 | 4680 | 4675 | 4680 | 4675 | 1690 |
| 274 | 20230613 | 143200 | 1986884745 | 4680 | 4680 | 4680 | 4680 | 29 |
| 275 | 20230613 | 143100 | 1986749025 | 4685 | 4685 | 4685 | 4685 | 4 |
| 276 | 20230613 | 143000 | 1986730285 | 4675 | 4680 | 4680 | 4675 | 2104 |
| 277 | 20230613 | 142900 | 1976890310 | 4680 | 4675 | 4680 | 4675 | 121 |
| 278 | 20230613 | 142800 | 1976324585 | 4680 | 4680 | 4680 | 4680 | 468 |
| 279 | 20230613 | 142700 | 1974134345 | 4680 | 4685 | 4685 | 4680 | 111 |
| 280 | 20230613 | 142600 | 1973614835 | 4685 | 4685 | 4685 | 4685 | 589 |
| 281 | 20230613 | 142500 | 1970855370 | 4685 | 4685 | 4685 | 4685 | 190 |
| 282 | 20230613 | 142400 | 1969965220 | 4685 | 4690 | 4690 | 4685 | 349 |
| 283 | 20230613 | 142300 | 1968328945 | 4685 | 4685 | 4685 | 4685 | 621 |
| 284 | 20230613 | 142200 | 1965419560 | 4690 | 4690 | 4690 | 4685 | 639 |
| 285 | 20230613 | 142100 | 1962423175 | 4690 | 4685 | 4690 | 4685 | 1107 |
| 286 | 20230613 | 142000 | 1957231880 | 4685 | 4690 | 4690 | 4685 | 144 |
| 287 | 20230613 | 141900 | 1956557190 | 4685 | 4685 | 4685 | 4685 | 115 |
| 288 | 20230613 | 141800 | 1956018415 | 4685 | 4685 | 4685 | 4685 | 108 |
| 289 | 20230613 | 141700 | 1955512435 | 4685 | 4685 | 4685 | 4685 | 321 |
| 290 | 20230613 | 141600 | 1954008550 | 4680 | 4680 | 4680 | 4675 | 1633 |
| 291 | 20230613 | 141500 | 1946368165 | 4680 | 4680 | 4680 | 4680 | 209 |
| 292 | 20230613 | 141400 | 1945390045 | 4680 | 4680 | 4685 | 4680 | 1038 |
| 293 | 20230613 | 141300 | 1940530805 | 4670 | 4670 | 4680 | 4670 | 921 |
| 294 | 20230613 | 141200 | 1936223165 | 4685 | 4685 | 4685 | 4685 | 24 |
| 295 | 20230613 | 141100 | 1936110725 | 4685 | 4680 | 4690 | 4670 | 1276 |
| 296 | 20230613 | 141000 | 1930135220 | 4680 | 4670 | 4680 | 4670 | 245 |
| 297 | 20230613 | 140900 | 1928990570 | 4670 | 4675 | 4680 | 4670 | 599 |
| 298 | 20230613 | 140800 | 1926189880 | 4670 | 4670 | 4680 | 4665 | 6687 |
| 299 | 20230613 | 140700 | 1894979870 | 4675 | 4675 | 4675 | 4675 | 174 |
| 300 | 20230613 | 140600 | 1894166420 | 4670 | 4675 | 4675 | 4670 | 530 |
| 301 | 20230613 | 140500 | 1891689195 | 4675 | 4680 | 4680 | 4670 | 393 |
| 302 | 20230613 | 140400 | 1889851040 | 4675 | 4670 | 4675 | 4670 | 374 |
| 303 | 20230613 | 140300 | 1888104310 | 4665 | 4670 | 4670 | 4665 | 665 |
| 304 | 20230613 | 140200 | 1885000885 | 4670 | 4670 | 4670 | 4670 | 755 |
| 305 | 20230613 | 140100 | 1881475035 | 4670 | 4670 | 4670 | 4665 | 5978 |
| 306 | 20230613 | 140000 | 1853580940 | 4670 | 4675 | 4675 | 4670 | 3107 |
| 307 | 20230613 | 135900 | 1839070925 | 4675 | 4675 | 4675 | 4675 | 350 |
| 308 | 20230613 | 135800 | 1837434675 | 4670 | 4675 | 4675 | 4670 | 2005 |
| 309 | 20230613 | 135700 | 1828062960 | 4670 | 4670 | 4675 | 4670 | 306 |
| 310 | 20230613 | 135600 | 1826633495 | 4670 | 4670 | 4670 | 4670 | 205 |
| 311 | 20230613 | 135500 | 1825676145 | 4670 | 4670 | 4670 | 4670 | 233 |
| 312 | 20230613 | 135400 | 1824588035 | 4670 | 4675 | 4675 | 4670 | 302 |
| 313 | 20230613 | 135300 | 1823177685 | 4675 | 4670 | 4675 | 4670 | 495 |
| 314 | 20230613 | 135200 | 1820866000 | 4670 | 4670 | 4670 | 4670 | 105 |
| 315 | 20230613 | 135100 | 1820375650 | 4670 | 4670 | 4670 | 4670 | 0 |
| 316 | 20230613 | 135000 | 1820375650 | 4670 | 4670 | 4680 | 4670 | 451 |
| 317 | 20230613 | 134900 | 1818269420 | 4680 | 4670 | 4680 | 4670 | 1186 |
| 318 | 20230613 | 134800 | 1812730200 | 4670 | 4675 | 4675 | 4670 | 561 |
| 319 | 20230613 | 134700 | 1810109065 | 4670 | 4670 | 4670 | 4670 | 154 |
| 320 | 20230613 | 134600 | 1809389885 | 4670 | 4670 | 4670 | 4670 | 666 |
| 321 | 20230613 | 134500 | 1806279665 | 4670 | 4675 | 4675 | 4665 | 6243 |
| 322 | 20230613 | 134400 | 1777108790 | 4675 | 4670 | 4675 | 4670 | 185 |
| 323 | 20230613 | 134300 | 1776244835 | 4670 | 4675 | 4675 | 4670 | 1958 |
| 324 | 20230613 | 134200 | 1767095825 | 4670 | 4670 | 4675 | 4670 | 1197 |
| 325 | 20230613 | 134100 | 1761500425 | 4670 | 4670 | 4670 | 4670 | 258 |
| 326 | 20230613 | 134000 | 1760295565 | 4675 | 4670 | 4675 | 4670 | 143 |
| 327 | 20230613 | 133900 | 1759627705 | 4670 | 4670 | 4670 | 4670 | 496 |
| 328 | 20230613 | 133800 | 1757311385 | 4670 | 4670 | 4675 | 4670 | 472 |
| 329 | 20230613 | 133700 | 1755107140 | 4675 | 4665 | 4675 | 4665 | 3855 |
| 330 | 20230613 | 133600 | 1737106690 | 4665 | 4665 | 4665 | 4665 | 300 |
| 331 | 20230613 | 133500 | 1735707190 | 4665 | 4665 | 4665 | 4665 | 2014 |
| 332 | 20230613 | 133400 | 1726311880 | 4670 | 4670 | 4670 | 4665 | 224 |
| 333 | 20230613 | 133300 | 1725266325 | 4665 | 4670 | 4670 | 4665 | 605 |
| 334 | 20230613 | 133200 | 1722443400 | 4665 | 4670 | 4670 | 4665 | 1416 |
| 335 | 20230613 | 133100 | 1715831660 | 4670 | 4665 | 4670 | 4665 | 631 |
| 336 | 20230613 | 133000 | 1712885415 | 4665 | 4670 | 4670 | 4665 | 1489 |
| 337 | 20230613 | 132900 | 1705931800 | 4670 | 4675 | 4675 | 4670 | 322 |
| 338 | 20230613 | 132800 | 1704426975 | 4670 | 4675 | 4675 | 4670 | 758 |
| 339 | 20230613 | 132700 | 1700886615 | 4670 | 4670 | 4675 | 4670 | 565 |
| 340 | 20230613 | 132600 | 1698247865 | 4675 | 4680 | 4680 | 4675 | 7 |
| 341 | 20230613 | 132500 | 1698215130 | 4680 | 4675 | 4680 | 4670 | 2682 |
| 342 | 20230613 | 132400 | 1685683960 | 4675 | 4675 | 4680 | 4675 | 693 |
| 343 | 20230613 | 132300 | 1682444175 | 4680 | 4685 | 4685 | 4675 | 9956 |
| 344 | 20230613 | 132200 | 1635827995 | 4685 | 4690 | 4690 | 4685 | 3111 |
| 345 | 20230613 | 132100 | 1621237930 | 4695 | 4690 | 4695 | 4690 | 147 |
| 346 | 20230613 | 132000 | 1620548290 | 4690 | 4695 | 4695 | 4690 | 200 |
| 347 | 20230613 | 131900 | 1619609790 | 4690 | 4690 | 4690 | 4690 | 106 |
| 348 | 20230613 | 131800 | 1619112650 | 4690 | 4690 | 4690 | 4690 | 345 |
| 349 | 20230613 | 131700 | 1617494600 | 4695 | 4695 | 4695 | 4695 | 821 |
| 350 | 20230613 | 131600 | 1613640005 | 4695 | 4690 | 4695 | 4685 | 1959 |
| 351 | 20230613 | 131500 | 1604452810 | 4690 | 4695 | 4695 | 4690 | 1564 |
| 352 | 20230613 | 131400 | 1597112330 | 4690 | 4690 | 4695 | 4690 | 435 |
| 353 | 20230613 | 131300 | 1595072175 | 4690 | 4695 | 4695 | 4690 | 3441 |
| 354 | 20230613 | 131200 | 1578933085 | 4695 | 4695 | 4695 | 4695 | 712 |
| 355 | 20230613 | 131100 | 1575590245 | 4695 | 4695 | 4695 | 4690 | 2832 |
| 356 | 20230613 | 131000 | 1562294530 | 4695 | 4695 | 4700 | 4695 | 2539 |
| 357 | 20230613 | 130900 | 1550373545 | 4700 | 4700 | 4700 | 4700 | 10 |
| 358 | 20230613 | 130800 | 1550326545 | 4700 | 4700 | 4700 | 4695 | 829 |
| 359 | 20230613 | 130700 | 1546433445 | 4700 | 4700 | 4700 | 4700 | 2 |
| 360 | 20230613 | 130600 | 1546424045 | 4695 | 4695 | 4695 | 4695 | 226 |
| 361 | 20230613 | 130500 | 1545362975 | 4700 | 4695 | 4700 | 4695 | 212 |
| 362 | 20230613 | 130400 | 1544367255 | 4700 | 4700 | 4700 | 4700 | 26 |
| 363 | 20230613 | 130300 | 1544245055 | 4700 | 4700 | 4700 | 4700 | 2471 |
| 364 | 20230613 | 130200 | 1532631355 | 4700 | 4695 | 4700 | 4695 | 2370 |
| 365 | 20230613 | 130100 | 1521503305 | 4695 | 4700 | 4700 | 4695 | 2138 |
| 366 | 20230613 | 130000 | 1511465380 | 4700 | 4700 | 4700 | 4695 | 295 |
| 367 | 20230613 | 125900 | 1510079800 | 4700 | 4700 | 4700 | 4695 | 1154 |
| 368 | 20230613 | 125800 | 1504656555 | 4700 | 4700 | 4705 | 4700 | 492 |
| 369 | 20230613 | 125700 | 1502343985 | 4705 | 4700 | 4705 | 4700 | 137 |
| 370 | 20230613 | 125600 | 1501700030 | 4705 | 4705 | 4705 | 4700 | 190 |
| 371 | 20230613 | 125500 | 1500806965 | 4700 | 4700 | 4700 | 4700 | 105 |
| 372 | 20230613 | 125400 | 1500313465 | 4700 | 4700 | 4705 | 4700 | 591 |
| 373 | 20230613 | 125300 | 1497535635 | 4700 | 4700 | 4700 | 4700 | 422 |
| 374 | 20230613 | 125200 | 1495552235 | 4705 | 4705 | 4705 | 4705 | 326 |
| 375 | 20230613 | 125100 | 1494018405 | 4710 | 4710 | 4710 | 4710 | 1 |
| 376 | 20230613 | 125000 | 1494013695 | 4705 | 4700 | 4705 | 4700 | 106 |
| 377 | 20230613 | 124900 | 1493514970 | 4710 | 4705 | 4710 | 4705 | 1261 |
| 378 | 20230613 | 124800 | 1487579145 | 4705 | 4700 | 4705 | 4700 | 1026 |
| 379 | 20230613 | 124700 | 1482751945 | 4700 | 4700 | 4700 | 4700 | 105 |
| 380 | 20230613 | 124600 | 1482258445 | 4700 | 4700 | 4700 | 4700 | 583 |
| 381 | 20230613 | 124500 | 1479518345 | 4700 | 4700 | 4705 | 4700 | 129 |
| 382 | 20230613 | 124400 | 1478912040 | 4700 | 4700 | 4700 | 4700 | 670 |
| 383 | 20230613 | 124300 | 1475763040 | 4695 | 4695 | 4705 | 4695 | 508 |
| 384 | 20230613 | 124200 | 1473377015 | 4695 | 4695 | 4695 | 4695 | 106 |
| 385 | 20230613 | 124100 | 1472879345 | 4695 | 4695 | 4695 | 4695 | 0 |
| 386 | 20230613 | 124000 | 1472879345 | 4695 | 4700 | 4710 | 4695 | 1810 |
| 387 | 20230613 | 123900 | 1464371745 | 4700 | 4695 | 4700 | 4695 | 2564 |
| 388 | 20230613 | 123800 | 1452332645 | 4695 | 4705 | 4705 | 4695 | 3479 |
| 389 | 20230613 | 123700 | 1435978240 | 4705 | 4705 | 4705 | 4700 | 1351 |
| 390 | 20230613 | 123600 | 1429622310 | 4705 | 4705 | 4705 | 4705 | 200 |
| 391 | 20230613 | 123500 | 1428681310 | 4700 | 4705 | 4705 | 4700 | 133 |
| 392 | 20230613 | 123400 | 1428056075 | 4705 | 4705 | 4705 | 4700 | 1618 |
| 393 | 20230613 | 123300 | 1420448910 | 4710 | 4705 | 4710 | 4705 | 546 |
| 394 | 20230613 | 123200 | 1417879850 | 4705 | 4705 | 4705 | 4705 | 394 |
| 395 | 20230613 | 123100 | 1416026080 | 4705 | 4705 | 4705 | 4705 | 157 |
| 396 | 20230613 | 123000 | 1415287395 | 4710 | 4710 | 4710 | 4705 | 148 |
| 397 | 20230613 | 122900 | 1414590445 | 4705 | 4705 | 4705 | 4705 | 105 |
| 398 | 20230613 | 122800 | 1414096420 | 4705 | 4705 | 4705 | 4705 | 169 |
| 399 | 20230613 | 122700 | 1413301275 | 4705 | 4710 | 4710 | 4705 | 185 |
| 400 | 20230613 | 122600 | 1412430450 | 4710 | 4700 | 4710 | 4695 | 1045 |
| 401 | 20230613 | 122500 | 1407519140 | 4700 | 4700 | 4700 | 4695 | 1127 |
| 402 | 20230613 | 122400 | 1402222255 | 4695 | 4700 | 4700 | 4695 | 140 |
| 403 | 20230613 | 122300 | 1401564855 | 4695 | 4700 | 4700 | 4695 | 1292 |
| 404 | 20230613 | 122200 | 1395494560 | 4700 | 4700 | 4700 | 4700 | 1114 |
| 405 | 20230613 | 122100 | 1390258760 | 4695 | 4700 | 4700 | 4695 | 287 |
| 406 | 20230613 | 122000 | 1388910795 | 4700 | 4700 | 4700 | 4700 | 202 |
| 407 | 20230613 | 121900 | 1387961395 | 4695 | 4700 | 4700 | 4695 | 132 |
| 408 | 20230613 | 121800 | 1387341520 | 4700 | 4695 | 4700 | 4695 | 467 |
| 409 | 20230613 | 121700 | 1385148730 | 4700 | 4695 | 4700 | 4695 | 503 |
| 410 | 20230613 | 121600 | 1382787130 | 4695 | 4700 | 4700 | 4695 | 125 |
| 411 | 20230613 | 121500 | 1382200155 | 4700 | 4700 | 4700 | 4700 | 1281 |
| 412 | 20230613 | 121400 | 1376179455 | 4695 | 4690 | 4695 | 4690 | 2109 |
| 413 | 20230613 | 121300 | 1366278615 | 4695 | 4700 | 4700 | 4690 | 674 |
| 414 | 20230613 | 121200 | 1363114255 | 4690 | 4690 | 4690 | 4690 | 502 |
| 415 | 20230613 | 121100 | 1360759875 | 4690 | 4695 | 4695 | 4690 | 2068 |
| 416 | 20230613 | 121000 | 1351051140 | 4695 | 4695 | 4700 | 4695 | 636 |
| 417 | 20230613 | 120900 | 1348064730 | 4700 | 4700 | 4700 | 4700 | 150 |
| 418 | 20230613 | 120800 | 1347359730 | 4695 | 4695 | 4700 | 4695 | 932 |
| 419 | 20230613 | 120700 | 1342983945 | 4700 | 4705 | 4710 | 4700 | 998 |
| 420 | 20230613 | 120600 | 1338289515 | 4710 | 4710 | 4710 | 4700 | 385 |
| 421 | 20230613 | 120500 | 1336479745 | 4710 | 4705 | 4710 | 4700 | 548 |
| 422 | 20230613 | 120400 | 1333902305 | 4715 | 4700 | 4715 | 4700 | 130 |
| 423 | 20230613 | 120300 | 1333289685 | 4700 | 4700 | 4700 | 4695 | 784 |
| 424 | 20230613 | 120200 | 1329606205 | 4695 | 4695 | 4695 | 4695 | 1129 |
| 425 | 20230613 | 120100 | 1324305550 | 4690 | 4700 | 4700 | 4690 | 565 |
| 426 | 20230613 | 120000 | 1321652380 | 4690 | 4695 | 4695 | 4690 | 689 |
| 427 | 20230613 | 115900 | 1318420930 | 4695 | 4700 | 4700 | 4695 | 42 |
| 428 | 20230613 | 115800 | 1318223735 | 4695 | 4700 | 4700 | 4695 | 305 |
| 429 | 20230613 | 115700 | 1316791710 | 4695 | 4700 | 4700 | 4695 | 1840 |
| 430 | 20230613 | 115600 | 1308152370 | 4695 | 4695 | 4695 | 4695 | 100 |
| 431 | 20230613 | 115500 | 1307682870 | 4695 | 4700 | 4700 | 4695 | 4335 |
| 432 | 20230613 | 115400 | 1287329095 | 4700 | 4700 | 4715 | 4695 | 699 |
| 433 | 20230613 | 115300 | 1284044180 | 4695 | 4715 | 4715 | 4695 | 226 |
| 434 | 20230613 | 115200 | 1282982620 | 4695 | 4700 | 4715 | 4690 | 3476 |
| 435 | 20230613 | 115100 | 1266648455 | 4700 | 4700 | 4715 | 4690 | 10584 |
| 436 | 20230613 | 115000 | 1216944570 | 4700 | 4695 | 4700 | 4695 | 962 |
| 437 | 20230613 | 114900 | 1212427365 | 4695 | 4695 | 4695 | 4695 | 115 |
| 438 | 20230613 | 114800 | 1211887440 | 4700 | 4700 | 4700 | 4700 | 813 |
| 439 | 20230613 | 114700 | 1208066340 | 4695 | 4700 | 4700 | 4695 | 649 |
| 440 | 20230613 | 114600 | 1205016570 | 4700 | 4695 | 4700 | 4695 | 342 |
| 441 | 20230613 | 114500 | 1203410420 | 4700 | 4700 | 4700 | 4700 | 237 |
| 442 | 20230613 | 114400 | 1202296520 | 4700 | 4705 | 4715 | 4700 | 6333 |
| 443 | 20230613 | 114300 | 1172519660 | 4710 | 4715 | 4715 | 4710 | 50 |
| 444 | 20230613 | 114200 | 1172283960 | 4715 | 4710 | 4715 | 4710 | 1500 |
| 445 | 20230613 | 114100 | 1165218785 | 4710 | 4710 | 4710 | 4710 | 917 |
| 446 | 20230613 | 114000 | 1160899715 | 4710 | 4715 | 4715 | 4710 | 220 |
| 447 | 20230613 | 113900 | 1159862630 | 4705 | 4715 | 4715 | 4705 | 1955 |
| 448 | 20230613 | 113800 | 1150654460 | 4720 | 4720 | 4720 | 4720 | 50 |
| 449 | 20230613 | 113700 | 1150418460 | 4715 | 4715 | 4715 | 4715 | 581 |
| 450 | 20230613 | 113600 | 1147679045 | 4715 | 4710 | 4715 | 4710 | 259 |
| 451 | 20230613 | 113500 | 1146458970 | 4715 | 4715 | 4715 | 4710 | 1431 |
| 452 | 20230613 | 113400 | 1139715660 | 4715 | 4715 | 4720 | 4710 | 1365 |
| 453 | 20230613 | 113300 | 1133280090 | 4715 | 4715 | 4715 | 4715 | 224 |
| 454 | 20230613 | 113200 | 1132223930 | 4710 | 4715 | 4715 | 4710 | 660 |
| 455 | 20230613 | 113100 | 1129112560 | 4715 | 4715 | 4715 | 4710 | 604 |
| 456 | 20230613 | 113000 | 1126266690 | 4715 | 4715 | 4715 | 4715 | 172 |
| 457 | 20230613 | 112900 | 1125455710 | 4715 | 4720 | 4725 | 4715 | 1893 |
| 458 | 20230613 | 112800 | 1116524585 | 4720 | 4720 | 4725 | 4720 | 312 |
| 459 | 20230613 | 112700 | 1115051175 | 4720 | 4725 | 4725 | 4720 | 133 |
| 460 | 20230613 | 112600 | 1114423375 | 4720 | 4720 | 4725 | 4720 | 143 |
| 461 | 20230613 | 112500 | 1113748365 | 4725 | 4720 | 4725 | 4720 | 434 |
| 462 | 20230613 | 112400 | 1111699505 | 4720 | 4720 | 4725 | 4720 | 547 |
| 463 | 20230613 | 112300 | 1109116550 | 4715 | 4720 | 4720 | 4715 | 1549 |
| 464 | 20230613 | 112200 | 1101805410 | 4725 | 4730 | 4730 | 4720 | 2085 |
| 465 | 20230613 | 112100 | 1091954720 | 4725 | 4725 | 4725 | 4725 | 174 |
| 466 | 20230613 | 112000 | 1091132570 | 4725 | 4730 | 4730 | 4725 | 579 |
| 467 | 20230613 | 111900 | 1088394295 | 4735 | 4735 | 4740 | 4730 | 6753 |
| 468 | 20230613 | 111800 | 1056435930 | 4735 | 4735 | 4735 | 4735 | 105 |
| 469 | 20230613 | 111700 | 1055938755 | 4735 | 4735 | 4740 | 4735 | 710 |
| 470 | 20230613 | 111600 | 1052576670 | 4740 | 4740 | 4740 | 4735 | 2525 |
| 471 | 20230613 | 111500 | 1040608585 | 4740 | 4745 | 4745 | 4740 | 984 |
| 472 | 20230613 | 111400 | 1035942910 | 4740 | 4750 | 4750 | 4740 | 3349 |
| 473 | 20230613 | 111300 | 1020046715 | 4750 | 4750 | 4750 | 4745 | 153 |
| 474 | 20230613 | 111200 | 1019320065 | 4750 | 4750 | 4750 | 4750 | 514 |
| 475 | 20230613 | 111100 | 1016878565 | 4750 | 4755 | 4755 | 4745 | 1627 |
| 476 | 20230613 | 111000 | 1009149515 | 4755 | 4750 | 4755 | 4750 | 335 |
| 477 | 20230613 | 110900 | 1007558130 | 4755 | 4755 | 4755 | 4755 | 142 |
| 478 | 20230613 | 110800 | 1006882920 | 4755 | 4755 | 4755 | 4750 | 330 |
| 479 | 20230613 | 110700 | 1005314915 | 4755 | 4750 | 4755 | 4750 | 247 |
| 480 | 20230613 | 110600 | 1004140570 | 4750 | 4750 | 4750 | 4750 | 0 |
| 481 | 20230613 | 110500 | 1004140570 | 4750 | 4755 | 4755 | 4750 | 9 |
| 482 | 20230613 | 110400 | 1004097815 | 4750 | 4750 | 4765 | 4750 | 289 |
| 483 | 20230613 | 110300 | 1002724315 | 4750 | 4750 | 4750 | 4750 | 15 |
| 484 | 20230613 | 110200 | 1002653065 | 4750 | 4750 | 4750 | 4750 | 227 |
| 485 | 20230613 | 110100 | 1001574815 | 4750 | 4765 | 4770 | 4750 | 1234 |
| 486 | 20230613 | 110000 | 995694410 | 4750 | 4755 | 4760 | 4750 | 418 |
| 487 | 20230613 | 105900 | 993708765 | 4750 | 4765 | 4765 | 4750 | 54 |
| 488 | 20230613 | 105800 | 993451900 | 4760 | 4755 | 4760 | 4755 | 539 |
| 489 | 20230613 | 105700 | 990886400 | 4760 | 4760 | 4760 | 4760 | 10 |
| 490 | 20230613 | 105600 | 990838800 | 4760 | 4760 | 4760 | 4750 | 124 |
| 491 | 20230613 | 105500 | 990248800 | 4750 | 4760 | 4760 | 4750 | 166 |
| 492 | 20230613 | 105400 | 989459510 | 4760 | 4760 | 4760 | 4760 | 276 |
| 493 | 20230613 | 105300 | 988145750 | 4755 | 4760 | 4760 | 4755 | 435 |
| 494 | 20230613 | 105200 | 986076295 | 4760 | 4770 | 4770 | 4755 | 63 |
| 495 | 20230613 | 105100 | 985776305 | 4770 | 4775 | 4775 | 4770 | 101 |
| 496 | 20230613 | 105000 | 985294135 | 4755 | 4770 | 4770 | 4755 | 76 |
| 497 | 20230613 | 104900 | 984932035 | 4770 | 4750 | 4770 | 4750 | 31 |
| 498 | 20230613 | 104800 | 984784645 | 4750 | 4750 | 4750 | 4750 | 12 |
| 499 | 20230613 | 104700 | 984727645 | 4750 | 4760 | 4760 | 4750 | 66 |
| 500 | 20230613 | 104600 | 984413755 | 4745 | 4765 | 4765 | 4745 | 192 |
| 501 | 20230613 | 104500 | 983500060 | 4760 | 4740 | 4760 | 4740 | 9799 |
| 502 | 20230613 | 104400 | 936956600 | 4745 | 4740 | 4745 | 4740 | 969 |
| 503 | 20230613 | 104300 | 932358990 | 4740 | 4740 | 4745 | 4740 | 748 |
| 504 | 20230613 | 104200 | 928811365 | 4740 | 4740 | 4745 | 4740 | 758 |
| 505 | 20230613 | 104100 | 925216340 | 4740 | 4740 | 4740 | 4740 | 793 |
| 506 | 20230613 | 104000 | 921457520 | 4745 | 4745 | 4745 | 4740 | 1839 |
| 507 | 20230613 | 103900 | 912733565 | 4740 | 4740 | 4745 | 4735 | 2346 |
| 508 | 20230613 | 103800 | 901613300 | 4740 | 4735 | 4740 | 4735 | 134 |
| 509 | 20230613 | 103700 | 900978555 | 4735 | 4735 | 4735 | 4735 | 404 |
| 510 | 20230613 | 103600 | 899065615 | 4735 | 4745 | 4750 | 4735 | 1690 |
| 511 | 20230613 | 103500 | 891048970 | 4745 | 4750 | 4750 | 4745 | 359 |
| 512 | 20230613 | 103400 | 889345265 | 4750 | 4750 | 4750 | 4745 | 574 |
| 513 | 20230613 | 103300 | 886618865 | 4750 | 4750 | 4755 | 4745 | 1089 |
| 514 | 20230613 | 103200 | 881446800 | 4750 | 4755 | 4755 | 4745 | 3567 |
| 515 | 20230613 | 103100 | 864492755 | 4760 | 4760 | 4760 | 4755 | 1396 |
| 516 | 20230613 | 103000 | 857852560 | 4755 | 4760 | 4765 | 4755 | 629 |
| 517 | 20230613 | 102900 | 854859690 | 4765 | 4770 | 4770 | 4755 | 8396 |
| 518 | 20230613 | 102800 | 814856645 | 4775 | 4770 | 4775 | 4770 | 353 |
| 519 | 20230613 | 102700 | 813172405 | 4770 | 4770 | 4775 | 4770 | 530 |
| 520 | 20230613 | 102600 | 810644260 | 4775 | 4775 | 4775 | 4770 | 2111 |
| 521 | 20230613 | 102500 | 800566045 | 4775 | 4775 | 4775 | 4775 | 320 |
| 522 | 20230613 | 102400 | 799038045 | 4775 | 4775 | 4780 | 4775 | 269 |
| 523 | 20230613 | 102300 | 797753330 | 4780 | 4780 | 4785 | 4770 | 2731 |
| 524 | 20230613 | 102200 | 784712320 | 4785 | 4790 | 4790 | 4780 | 3554 |
| 525 | 20230613 | 102100 | 767719000 | 4785 | 4785 | 4795 | 4785 | 79 |
| 526 | 20230613 | 102000 | 767340895 | 4785 | 4795 | 4795 | 4785 | 353 |
| 527 | 20230613 | 101900 | 765650360 | 4785 | 4785 | 4795 | 4785 | 3013 |
| 528 | 20230613 | 101800 | 751203275 | 4795 | 4790 | 4795 | 4785 | 532 |
| 529 | 20230613 | 101700 | 748657290 | 4790 | 4780 | 4795 | 4780 | 719 |
| 530 | 20230613 | 101600 | 745215065 | 4780 | 4780 | 4780 | 4780 | 18 |
| 531 | 20230613 | 101500 | 745129025 | 4780 | 4795 | 4795 | 4780 | 473 |
| 532 | 20230613 | 101400 | 742867890 | 4780 | 4780 | 4780 | 4780 | 632 |
| 533 | 20230613 | 101300 | 739846930 | 4780 | 4795 | 4800 | 4780 | 664 |
| 534 | 20230613 | 101200 | 736666560 | 4795 | 4790 | 4800 | 4790 | 392 |
| 535 | 20230613 | 101100 | 734787685 | 4790 | 4790 | 4790 | 4790 | 77 |
| 536 | 20230613 | 101000 | 734418855 | 4800 | 4790 | 4815 | 4790 | 2944 |
| 537 | 20230613 | 100900 | 720299855 | 4785 | 4780 | 4790 | 4780 | 409 |
| 538 | 20230613 | 100800 | 718342975 | 4780 | 4780 | 4780 | 4780 | 202 |
| 539 | 20230613 | 100700 | 717377415 | 4780 | 4790 | 4790 | 4780 | 1322 |
| 540 | 20230613 | 100600 | 711048975 | 4795 | 4800 | 4805 | 4795 | 2406 |
| 541 | 20230613 | 100500 | 699502670 | 4800 | 4815 | 4815 | 4800 | 304 |
| 542 | 20230613 | 100400 | 698043160 | 4805 | 4805 | 4815 | 4805 | 202 |
| 543 | 20230613 | 100300 | 697072540 | 4805 | 4805 | 4810 | 4805 | 671 |
| 544 | 20230613 | 100200 | 693848380 | 4810 | 4805 | 4810 | 4800 | 2778 |
| 545 | 20230613 | 100100 | 680500430 | 4815 | 4805 | 4815 | 4805 | 62 |
| 546 | 20230613 | 100000 | 680201910 | 4805 | 4810 | 4820 | 4805 | 1768 |
| 547 | 20230613 | 095900 | 671703240 | 4810 | 4815 | 4820 | 4810 | 621 |
| 548 | 20230613 | 095800 | 668711720 | 4810 | 4820 | 4820 | 4810 | 260 |
| 549 | 20230613 | 095700 | 667461020 | 4820 | 4815 | 4820 | 4815 | 290 |
| 550 | 20230613 | 095600 | 666064620 | 4820 | 4820 | 4825 | 4810 | 2184 |
| 551 | 20230613 | 095500 | 655535695 | 4810 | 4810 | 4820 | 4810 | 1602 |
| 552 | 20230613 | 095400 | 647830055 | 4810 | 4815 | 4820 | 4810 | 623 |
| 553 | 20230613 | 095300 | 644830410 | 4815 | 4815 | 4815 | 4815 | 34 |
| 554 | 20230613 | 095200 | 644666700 | 4815 | 4815 | 4820 | 4810 | 441 |
| 555 | 20230613 | 095100 | 642544245 | 4815 | 4820 | 4820 | 4815 | 68 |
| 556 | 20230613 | 095000 | 642216600 | 4810 | 4820 | 4825 | 4805 | 3780 |
| 557 | 20230613 | 094900 | 624022220 | 4820 | 4820 | 4825 | 4820 | 1880 |
| 558 | 20230613 | 094800 | 614959140 | 4820 | 4835 | 4835 | 4820 | 264 |
| 559 | 20230613 | 094700 | 613685345 | 4835 | 4830 | 4835 | 4815 | 1301 |
| 560 | 20230613 | 094600 | 607408055 | 4830 | 4825 | 4830 | 4820 | 2575 |
| 561 | 20230613 | 094500 | 594982375 | 4820 | 4825 | 4830 | 4820 | 1196 |
| 562 | 20230613 | 094400 | 589214330 | 4820 | 4820 | 4825 | 4820 | 101 |
| 563 | 20230613 | 094300 | 588727245 | 4830 | 4825 | 4830 | 4820 | 3840 |
| 564 | 20230613 | 094200 | 570199240 | 4825 | 4830 | 4830 | 4825 | 913 |
| 565 | 20230613 | 094100 | 565791280 | 4830 | 4830 | 4830 | 4825 | 603 |
| 566 | 20230613 | 094000 | 562878940 | 4830 | 4830 | 4835 | 4830 | 956 |
| 567 | 20230613 | 093900 | 558261360 | 4830 | 4840 | 4840 | 4830 | 358 |
| 568 | 20230613 | 093800 | 556530730 | 4840 | 4830 | 4840 | 4830 | 177 |
| 569 | 20230613 | 093700 | 555674865 | 4840 | 4835 | 4840 | 4830 | 2709 |
| 570 | 20230613 | 093600 | 542579115 | 4830 | 4825 | 4835 | 4820 | 3684 |
| 571 | 20230613 | 093500 | 524794860 | 4815 | 4815 | 4825 | 4815 | 555 |
| 572 | 20230613 | 093400 | 522117680 | 4825 | 4810 | 4825 | 4810 | 516 |
| 573 | 20230613 | 093300 | 519629265 | 4815 | 4815 | 4825 | 4805 | 2326 |
| 574 | 20230613 | 093200 | 508434900 | 4815 | 4820 | 4825 | 4815 | 1375 |
| 575 | 20230613 | 093100 | 501808425 | 4825 | 4815 | 4830 | 4805 | 1882 |
| 576 | 20230613 | 093000 | 492734260 | 4820 | 4805 | 4820 | 4800 | 4083 |
| 577 | 20230613 | 092900 | 473101015 | 4805 | 4785 | 4805 | 4775 | 1233 |
| 578 | 20230613 | 092800 | 467181695 | 4795 | 4790 | 4795 | 4780 | 2835 |
| 579 | 20230613 | 092700 | 453604720 | 4795 | 4810 | 4810 | 4790 | 3351 |
| 580 | 20230613 | 092600 | 437515695 | 4810 | 4815 | 4820 | 4805 | 1648 |
| 581 | 20230613 | 092500 | 429581475 | 4820 | 4820 | 4825 | 4820 | 1928 |
| 582 | 20230613 | 092400 | 420285965 | 4820 | 4815 | 4820 | 4815 | 2109 |
| 583 | 20230613 | 092300 | 410123840 | 4815 | 4800 | 4815 | 4800 | 596 |
| 584 | 20230613 | 092200 | 407256215 | 4800 | 4805 | 4805 | 4800 | 673 |
| 585 | 20230613 | 092100 | 404025740 | 4795 | 4775 | 4800 | 4775 | 9948 |
| 586 | 20230613 | 092000 | 356375220 | 4775 | 4760 | 4780 | 4760 | 1805 |
| 587 | 20230613 | 091900 | 347760425 | 4760 | 4780 | 4785 | 4760 | 937 |
| 588 | 20230613 | 091800 | 343290370 | 4780 | 4760 | 4780 | 4760 | 1414 |
| 589 | 20230613 | 091700 | 336537760 | 4765 | 4755 | 4775 | 4755 | 3583 |
| 590 | 20230613 | 091600 | 319478605 | 4770 | 4755 | 4770 | 4755 | 16507 |
| 591 | 20230613 | 091500 | 240855555 | 4760 | 4735 | 4760 | 4735 | 9459 |
| 592 | 20230613 | 091400 | 195954880 | 4740 | 4735 | 4745 | 4735 | 1807 |
| 593 | 20230613 | 091300 | 187383035 | 4735 | 4735 | 4735 | 4730 | 1800 |
| 594 | 20230613 | 091200 | 178865630 | 4740 | 4735 | 4740 | 4735 | 194 |
| 595 | 20230613 | 091100 | 177947035 | 4735 | 4740 | 4745 | 4735 | 2793 |
| 596 | 20230613 | 091000 | 164706780 | 4740 | 4735 | 4745 | 4730 | 2203 |
| 597 | 20230613 | 090900 | 154263140 | 4725 | 4725 | 4735 | 4725 | 2877 |
| 598 | 20230613 | 090800 | 140669185 | 4725 | 4720 | 4730 | 4720 | 615 |
| 599 | 20230613 | 090700 | 137761690 | 4720 | 4730 | 4730 | 4720 | 1225 |
| 600 | 20230613 | 090600 | 131976140 | 4725 | 4730 | 4735 | 4720 | 593 |
| 601 | 20230613 | 090500 | 129172785 | 4735 | 4740 | 4745 | 4735 | 755 |
| 602 | 20230613 | 090400 | 125594410 | 4740 | 4735 | 4750 | 4735 | 8734 |
| 603 | 20230613 | 090300 | 84164615 | 4740 | 4725 | 4750 | 4725 | 2357 |
| 604 | 20230613 | 090200 | 73004080 | 4735 | 4740 | 4750 | 4730 | 4137 |
| 605 | 20230613 | 090100 | 53419480 | 4740 | 4700 | 4750 | 4700 | 2351 |
| 606 | 20230613 | 090000 | 42323220 | 4700 | 4700 | 4720 | 4690 | 9005 |