31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230612 | 193200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 24653 |
| 3 | 20230612 | 193100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 4 | 20230612 | 193000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 5 | 20230612 | 192900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 6 | 20230612 | 192800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 7 | 20230612 | 192700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 8 | 20230612 | 192600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 9 | 20230612 | 192500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 10 | 20230612 | 192400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 11 | 20230612 | 192300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 12 | 20230612 | 192200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 13 | 20230612 | 192100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 14 | 20230612 | 192000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 15 | 20230612 | 191900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 16 | 20230612 | 191800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 17 | 20230612 | 191700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 18 | 20230612 | 191600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 19 | 20230612 | 191500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 20 | 20230612 | 191400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 21 | 20230612 | 191300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 22 | 20230612 | 191200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 23 | 20230612 | 191100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 24 | 20230612 | 191000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 25 | 20230612 | 190900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 26 | 20230612 | 190800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 27 | 20230612 | 190700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 28 | 20230612 | 190600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 29 | 20230612 | 190500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 30 | 20230612 | 190400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 31 | 20230612 | 190300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 32 | 20230612 | 190200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 24653 |
| 33 | 20230612 | 190100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 34 | 20230612 | 190000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 35 | 20230612 | 185900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 36 | 20230612 | 185800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 37 | 20230612 | 185700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 38 | 20230612 | 185600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 39 | 20230612 | 185500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 40 | 20230612 | 185400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 41 | 20230612 | 185300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 42 | 20230612 | 185200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 43 | 20230612 | 185100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 44 | 20230612 | 185000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 45 | 20230612 | 184900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 46 | 20230612 | 184800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 47 | 20230612 | 184700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 48 | 20230612 | 184600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 49 | 20230612 | 184500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 50 | 20230612 | 184400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 51 | 20230612 | 184300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 52 | 20230612 | 184200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 53 | 20230612 | 184100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 54 | 20230612 | 184000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 55 | 20230612 | 183900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 56 | 20230612 | 183800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 57 | 20230612 | 183700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 58 | 20230612 | 183600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 59 | 20230612 | 183500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 60 | 20230612 | 183400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 61 | 20230612 | 183300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 62 | 20230612 | 183200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 24653 |
| 63 | 20230612 | 183100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 64 | 20230612 | 183000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 65 | 20230612 | 182900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 66 | 20230612 | 182800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 67 | 20230612 | 182700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 68 | 20230612 | 182600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 69 | 20230612 | 182500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 70 | 20230612 | 182400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 71 | 20230612 | 182300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 72 | 20230612 | 182200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 73 | 20230612 | 182100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 74 | 20230612 | 182000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 75 | 20230612 | 181900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 76 | 20230612 | 181800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 77 | 20230612 | 181700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 78 | 20230612 | 181600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 79 | 20230612 | 181500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 80 | 20230612 | 181400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 81 | 20230612 | 181300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 82 | 20230612 | 181200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 83 | 20230612 | 181100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 84 | 20230612 | 181000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 85 | 20230612 | 180900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 86 | 20230612 | 180800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 87 | 20230612 | 180700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 88 | 20230612 | 180600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 89 | 20230612 | 180500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 90 | 20230612 | 180400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 91 | 20230612 | 180300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 92 | 20230612 | 180200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 24653 |
| 93 | 20230612 | 180100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 94 | 20230612 | 180000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 95 | 20230612 | 175900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 96 | 20230612 | 175800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 97 | 20230612 | 175700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 98 | 20230612 | 175600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 99 | 20230612 | 175500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 100 | 20230612 | 175400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 101 | 20230612 | 175300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 102 | 20230612 | 175200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 103 | 20230612 | 175100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 104 | 20230612 | 175000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 105 | 20230612 | 174900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 106 | 20230612 | 174800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 107 | 20230612 | 174700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 108 | 20230612 | 174600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 109 | 20230612 | 174500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 110 | 20230612 | 174400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 111 | 20230612 | 174300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 112 | 20230612 | 174200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 113 | 20230612 | 174100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 114 | 20230612 | 174000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 115 | 20230612 | 173900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 116 | 20230612 | 173800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 117 | 20230612 | 173700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 118 | 20230612 | 173600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 119 | 20230612 | 173500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 120 | 20230612 | 173400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 121 | 20230612 | 173300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 122 | 20230612 | 173200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 24653 |
| 123 | 20230612 | 173100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 124 | 20230612 | 173000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 125 | 20230612 | 172900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 126 | 20230612 | 172800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 127 | 20230612 | 172700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 128 | 20230612 | 172600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 129 | 20230612 | 172500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 130 | 20230612 | 172400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 131 | 20230612 | 172300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 132 | 20230612 | 172200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 133 | 20230612 | 172100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 134 | 20230612 | 172000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 135 | 20230612 | 171900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 136 | 20230612 | 171800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 137 | 20230612 | 171700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 138 | 20230612 | 171600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 139 | 20230612 | 171500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 140 | 20230612 | 171400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 141 | 20230612 | 171300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 142 | 20230612 | 171200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 143 | 20230612 | 171100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 144 | 20230612 | 171000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 145 | 20230612 | 170900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 146 | 20230612 | 170800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 147 | 20230612 | 170700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 148 | 20230612 | 170600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 149 | 20230612 | 170500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 150 | 20230612 | 170400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 151 | 20230612 | 170300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 152 | 20230612 | 170200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 24653 |
| 153 | 20230612 | 170100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 154 | 20230612 | 170000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 155 | 20230612 | 165900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 156 | 20230612 | 165800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 157 | 20230612 | 165700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 158 | 20230612 | 165600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 159 | 20230612 | 165500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 160 | 20230612 | 165400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 161 | 20230612 | 165300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 162 | 20230612 | 165200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 163 | 20230612 | 165100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 164 | 20230612 | 165000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 165 | 20230612 | 164900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 166 | 20230612 | 164800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 167 | 20230612 | 164700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 168 | 20230612 | 164600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 169 | 20230612 | 164500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 170 | 20230612 | 164400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 171 | 20230612 | 164300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 172 | 20230612 | 164200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 173 | 20230612 | 164100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 174 | 20230612 | 164000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 175 | 20230612 | 163900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 176 | 20230612 | 163800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 177 | 20230612 | 163700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 178 | 20230612 | 163600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 179 | 20230612 | 163500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 180 | 20230612 | 163400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 181 | 20230612 | 163300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 182 | 20230612 | 163200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 24653 |
| 183 | 20230612 | 163100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 184 | 20230612 | 163000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 185 | 20230612 | 162900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 186 | 20230612 | 162800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 187 | 20230612 | 162700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 188 | 20230612 | 162600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 189 | 20230612 | 162500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 190 | 20230612 | 162400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 191 | 20230612 | 162300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 192 | 20230612 | 162200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 193 | 20230612 | 162100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 194 | 20230612 | 162000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 195 | 20230612 | 161900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 196 | 20230612 | 161800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 197 | 20230612 | 161700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 198 | 20230612 | 161600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 199 | 20230612 | 161500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 200 | 20230612 | 161400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 201 | 20230612 | 161300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 202 | 20230612 | 161200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 203 | 20230612 | 161100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 204 | 20230612 | 161000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 205 | 20230612 | 160900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 206 | 20230612 | 160800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 207 | 20230612 | 160700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 208 | 20230612 | 160600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 209 | 20230612 | 160500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 210 | 20230612 | 160400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20230612 | 160300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20230612 | 160200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 24653 |
| 213 | 20230612 | 160100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20230612 | 160000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20230612 | 155900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20230612 | 155800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20230612 | 155700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20230612 | 155600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20230612 | 155500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20230612 | 155400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 221 | 20230612 | 155300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 222 | 20230612 | 155200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 223 | 20230612 | 155100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20230612 | 155000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20230612 | 154900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20230612 | 154800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20230612 | 154700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20230612 | 154600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20230612 | 154500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20230612 | 154400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20230612 | 154300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20230612 | 154200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20230612 | 154100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 234 | 20230612 | 154000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 235 | 20230612 | 153900 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 236 | 20230612 | 153800 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 237 | 20230612 | 153700 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 238 | 20230612 | 153600 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 239 | 20230612 | 153500 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 240 | 20230612 | 153400 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 241 | 20230612 | 153300 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 242 | 20230612 | 153200 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 24653 |
| 243 | 20230612 | 153100 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 0 |
| 244 | 20230612 | 153000 | 1642026610 | 3510 | 3510 | 3510 | 3510 | 24653 |
| 245 | 20230612 | 152900 | 1555494580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 246 | 20230612 | 152800 | 1555494580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 247 | 20230612 | 152700 | 1555494580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 248 | 20230612 | 152600 | 1555494580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 249 | 20230612 | 152500 | 1555494580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 250 | 20230612 | 152400 | 1555494580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 251 | 20230612 | 152300 | 1555494580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 252 | 20230612 | 152200 | 1555494580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 253 | 20230612 | 152100 | 1555494580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 254 | 20230612 | 152000 | 1555494580 | 3520 | 3520 | 3520 | 3520 | 0 |
| 255 | 20230612 | 151900 | 1555494580 | 3520 | 3520 | 3520 | 3515 | 1683 |
| 256 | 20230612 | 151800 | 1549576420 | 3515 | 3520 | 3520 | 3515 | 2731 |
| 257 | 20230612 | 151700 | 1539975800 | 3515 | 3515 | 3520 | 3515 | 1026 |
| 258 | 20230612 | 151600 | 1536364410 | 3515 | 3520 | 3520 | 3515 | 1002 |
| 259 | 20230612 | 151500 | 1532839870 | 3520 | 3515 | 3520 | 3515 | 957 |
| 260 | 20230612 | 151400 | 1529476010 | 3515 | 3515 | 3520 | 3515 | 709 |
| 261 | 20230612 | 151300 | 1526983865 | 3515 | 3520 | 3520 | 3515 | 128 |
| 262 | 20230612 | 151200 | 1526533940 | 3515 | 3520 | 3520 | 3515 | 1002 |
| 263 | 20230612 | 151100 | 1523006905 | 3515 | 3510 | 3515 | 3510 | 5610 |
| 264 | 20230612 | 151000 | 1503310305 | 3515 | 3515 | 3520 | 3515 | 6092 |
| 265 | 20230612 | 150900 | 1481896920 | 3520 | 3515 | 3520 | 3515 | 1501 |
| 266 | 20230612 | 150800 | 1476620900 | 3520 | 3520 | 3520 | 3520 | 0 |
| 267 | 20230612 | 150700 | 1476620900 | 3520 | 3515 | 3520 | 3515 | 4821 |
| 268 | 20230612 | 150600 | 1459674980 | 3520 | 3515 | 3520 | 3515 | 21 |
| 269 | 20230612 | 150500 | 1459601160 | 3515 | 3520 | 3520 | 3515 | 4670 |
| 270 | 20230612 | 150400 | 1443164400 | 3525 | 3525 | 3525 | 3525 | 10 |
| 271 | 20230612 | 150300 | 1443129150 | 3520 | 3520 | 3525 | 3520 | 10 |
| 272 | 20230612 | 150200 | 1443093945 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 273 | 20230612 | 150100 | 1439573945 | 3525 | 3525 | 3525 | 3525 | 1 |
| 274 | 20230612 | 150000 | 1439570420 | 3520 | 3520 | 3525 | 3520 | 204 |
| 275 | 20230612 | 145900 | 1438852320 | 3520 | 3520 | 3525 | 3520 | 221 |
| 276 | 20230612 | 145800 | 1438073305 | 3520 | 3525 | 3525 | 3520 | 376 |
| 277 | 20230612 | 145700 | 1436749765 | 3525 | 3525 | 3525 | 3525 | 1027 |
| 278 | 20230612 | 145600 | 1433129590 | 3525 | 3525 | 3525 | 3525 | 803 |
| 279 | 20230612 | 145500 | 1430299015 | 3530 | 3530 | 3530 | 3530 | 0 |
| 280 | 20230612 | 145400 | 1430299015 | 3530 | 3530 | 3530 | 3530 | 0 |
| 281 | 20230612 | 145300 | 1430299015 | 3530 | 3530 | 3530 | 3530 | 20 |
| 282 | 20230612 | 145200 | 1430228415 | 3525 | 3525 | 3525 | 3525 | 0 |
| 283 | 20230612 | 145100 | 1430228415 | 3525 | 3525 | 3525 | 3525 | 0 |
| 284 | 20230612 | 145000 | 1430228415 | 3525 | 3525 | 3525 | 3525 | 100 |
| 285 | 20230612 | 144900 | 1429875915 | 3530 | 3530 | 3530 | 3530 | 1 |
| 286 | 20230612 | 144800 | 1429872385 | 3520 | 3525 | 3525 | 3520 | 3681 |
| 287 | 20230612 | 144700 | 1416911860 | 3525 | 3525 | 3525 | 3525 | 10 |
| 288 | 20230612 | 144600 | 1416876610 | 3530 | 3530 | 3530 | 3530 | 10 |
| 289 | 20230612 | 144500 | 1416841310 | 3530 | 3520 | 3530 | 3520 | 3511 |
| 290 | 20230612 | 144400 | 1404482480 | 3515 | 3515 | 3515 | 3515 | 0 |
| 291 | 20230612 | 144300 | 1404482480 | 3515 | 3520 | 3520 | 3515 | 3200 |
| 292 | 20230612 | 144200 | 1393219480 | 3520 | 3520 | 3520 | 3520 | 0 |
| 293 | 20230612 | 144100 | 1393219480 | 3520 | 3520 | 3520 | 3520 | 0 |
| 294 | 20230612 | 144000 | 1393219480 | 3520 | 3520 | 3530 | 3520 | 232 |
| 295 | 20230612 | 143900 | 1392402695 | 3520 | 3520 | 3520 | 3520 | 2 |
| 296 | 20230612 | 143800 | 1392395655 | 3525 | 3525 | 3525 | 3525 | 0 |
| 297 | 20230612 | 143700 | 1392395655 | 3525 | 3525 | 3525 | 3520 | 2002 |
| 298 | 20230612 | 143600 | 1385348605 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 299 | 20230612 | 143500 | 1381828605 | 3520 | 3520 | 3520 | 3520 | 0 |
| 300 | 20230612 | 143400 | 1381828605 | 3520 | 3520 | 3520 | 3520 | 206 |
| 301 | 20230612 | 143300 | 1381103485 | 3520 | 3520 | 3520 | 3520 | 347 |
| 302 | 20230612 | 143200 | 1379882045 | 3520 | 3520 | 3520 | 3520 | 14 |
| 303 | 20230612 | 143100 | 1379832765 | 3520 | 3525 | 3525 | 3520 | 230 |
| 304 | 20230612 | 143000 | 1379022150 | 3525 | 3525 | 3530 | 3525 | 148 |
| 305 | 20230612 | 142900 | 1378499950 | 3530 | 3525 | 3530 | 3525 | 176 |
| 306 | 20230612 | 142800 | 1377879370 | 3525 | 3515 | 3525 | 3515 | 129 |
| 307 | 20230612 | 142700 | 1377425335 | 3520 | 3520 | 3520 | 3520 | 200 |
| 308 | 20230612 | 142600 | 1376721335 | 3515 | 3520 | 3520 | 3515 | 2249 |
| 309 | 20230612 | 142500 | 1368808365 | 3525 | 3525 | 3525 | 3525 | 544 |
| 310 | 20230612 | 142400 | 1366890765 | 3525 | 3525 | 3525 | 3525 | 58 |
| 311 | 20230612 | 142300 | 1366686315 | 3525 | 3525 | 3525 | 3525 | 98 |
| 312 | 20230612 | 142200 | 1366340865 | 3530 | 3535 | 3535 | 3530 | 2860 |
| 313 | 20230612 | 142100 | 1356230875 | 3535 | 3520 | 3535 | 3520 | 562 |
| 314 | 20230612 | 142000 | 1354249005 | 3520 | 3525 | 3525 | 3520 | 1677 |
| 315 | 20230612 | 141900 | 1348337895 | 3525 | 3525 | 3525 | 3525 | 18 |
| 316 | 20230612 | 141800 | 1348274445 | 3535 | 3525 | 3535 | 3525 | 28 |
| 317 | 20230612 | 141700 | 1348175720 | 3525 | 3530 | 3530 | 3525 | 489 |
| 318 | 20230612 | 141600 | 1346449640 | 3530 | 3535 | 3535 | 3530 | 215 |
| 319 | 20230612 | 141500 | 1345689685 | 3535 | 3535 | 3535 | 3535 | 300 |
| 320 | 20230612 | 141400 | 1344629185 | 3535 | 3535 | 3535 | 3535 | 1 |
| 321 | 20230612 | 141300 | 1344625650 | 3530 | 3530 | 3535 | 3530 | 1119 |
| 322 | 20230612 | 141200 | 1340675575 | 3530 | 3530 | 3530 | 3525 | 1016 |
| 323 | 20230612 | 141100 | 1337089470 | 3530 | 3530 | 3530 | 3530 | 0 |
| 324 | 20230612 | 141000 | 1337089470 | 3530 | 3530 | 3530 | 3530 | 2052 |
| 325 | 20230612 | 140900 | 1329845910 | 3530 | 3535 | 3535 | 3530 | 384 |
| 326 | 20230612 | 140800 | 1328488560 | 3540 | 3540 | 3540 | 3540 | 112 |
| 327 | 20230612 | 140700 | 1328092080 | 3545 | 3545 | 3545 | 3545 | 0 |
| 328 | 20230612 | 140600 | 1328092080 | 3545 | 3545 | 3545 | 3545 | 0 |
| 329 | 20230612 | 140500 | 1328092080 | 3545 | 3520 | 3545 | 3520 | 4323 |
| 330 | 20230612 | 140400 | 1312822670 | 3520 | 3525 | 3525 | 3520 | 73 |
| 331 | 20230612 | 140300 | 1312565705 | 3520 | 3520 | 3520 | 3520 | 8 |
| 332 | 20230612 | 140200 | 1312537545 | 3520 | 3520 | 3520 | 3520 | 529 |
| 333 | 20230612 | 140100 | 1310675465 | 3520 | 3520 | 3520 | 3520 | 0 |
| 334 | 20230612 | 140000 | 1310675465 | 3520 | 3520 | 3520 | 3520 | 777 |
| 335 | 20230612 | 135900 | 1307940425 | 3520 | 3520 | 3520 | 3520 | 4 |
| 336 | 20230612 | 135800 | 1307926345 | 3520 | 3520 | 3520 | 3520 | 49 |
| 337 | 20230612 | 135700 | 1307753865 | 3525 | 3520 | 3525 | 3520 | 301 |
| 338 | 20230612 | 135600 | 1306694340 | 3520 | 3520 | 3520 | 3520 | 600 |
| 339 | 20230612 | 135500 | 1304582340 | 3525 | 3525 | 3525 | 3525 | 10 |
| 340 | 20230612 | 135400 | 1304547090 | 3525 | 3525 | 3525 | 3525 | 2 |
| 341 | 20230612 | 135300 | 1304540040 | 3520 | 3525 | 3530 | 3520 | 2340 |
| 342 | 20230612 | 135200 | 1296295400 | 3525 | 3525 | 3525 | 3525 | 551 |
| 343 | 20230612 | 135100 | 1294353125 | 3525 | 3525 | 3525 | 3525 | 150 |
| 344 | 20230612 | 135000 | 1293824375 | 3525 | 3525 | 3525 | 3525 | 494 |
| 345 | 20230612 | 134900 | 1292083025 | 3525 | 3525 | 3525 | 3525 | 0 |
| 346 | 20230612 | 134800 | 1292083025 | 3525 | 3525 | 3525 | 3525 | 0 |
| 347 | 20230612 | 134700 | 1292083025 | 3525 | 3530 | 3530 | 3525 | 500 |
| 348 | 20230612 | 134600 | 1290318095 | 3530 | 3530 | 3530 | 3530 | 291 |
| 349 | 20230612 | 134500 | 1289290865 | 3530 | 3525 | 3530 | 3525 | 5 |
| 350 | 20230612 | 134400 | 1289273230 | 3530 | 3535 | 3535 | 3530 | 2495 |
| 351 | 20230612 | 134300 | 1280460180 | 3540 | 3540 | 3540 | 3540 | 0 |
| 352 | 20230612 | 134200 | 1280460180 | 3540 | 3540 | 3540 | 3540 | 1139 |
| 353 | 20230612 | 134100 | 1276428120 | 3540 | 3540 | 3545 | 3540 | 660 |
| 354 | 20230612 | 134000 | 1274091320 | 3540 | 3540 | 3540 | 3540 | 313 |
| 355 | 20230612 | 133900 | 1272983300 | 3545 | 3545 | 3545 | 3540 | 282 |
| 356 | 20230612 | 133800 | 1271983615 | 3545 | 3545 | 3545 | 3545 | 2027 |
| 357 | 20230612 | 133700 | 1264797900 | 3545 | 3545 | 3545 | 3535 | 1561 |
| 358 | 20230612 | 133600 | 1259264665 | 3540 | 3540 | 3545 | 3540 | 2483 |
| 359 | 20230612 | 133500 | 1250474840 | 3540 | 3540 | 3540 | 3540 | 282 |
| 360 | 20230612 | 133400 | 1249476560 | 3535 | 3535 | 3540 | 3535 | 1910 |
| 361 | 20230612 | 133300 | 1242715740 | 3540 | 3540 | 3540 | 3540 | 200 |
| 362 | 20230612 | 133200 | 1242007740 | 3535 | 3535 | 3535 | 3535 | 800 |
| 363 | 20230612 | 133100 | 1239179740 | 3535 | 3530 | 3535 | 3530 | 2416 |
| 364 | 20230612 | 133000 | 1230648760 | 3530 | 3530 | 3530 | 3530 | 1727 |
| 365 | 20230612 | 132900 | 1224552450 | 3530 | 3540 | 3540 | 3530 | 3763 |
| 366 | 20230612 | 132800 | 1211250545 | 3540 | 3540 | 3540 | 3540 | 3471 |
| 367 | 20230612 | 132700 | 1198963205 | 3540 | 3540 | 3540 | 3540 | 1803 |
| 368 | 20230612 | 132600 | 1192580585 | 3535 | 3535 | 3535 | 3535 | 2039 |
| 369 | 20230612 | 132500 | 1185372720 | 3535 | 3535 | 3535 | 3535 | 867 |
| 370 | 20230612 | 132400 | 1182307875 | 3535 | 3530 | 3535 | 3530 | 188 |
| 371 | 20230612 | 132300 | 1181643670 | 3535 | 3535 | 3535 | 3530 | 512 |
| 372 | 20230612 | 132200 | 1179833950 | 3535 | 3530 | 3535 | 3530 | 123 |
| 373 | 20230612 | 132100 | 1179399150 | 3535 | 3535 | 3535 | 3535 | 0 |
| 374 | 20230612 | 132000 | 1179399150 | 3535 | 3535 | 3535 | 3535 | 0 |
| 375 | 20230612 | 131900 | 1179399150 | 3535 | 3535 | 3535 | 3535 | 820 |
| 376 | 20230612 | 131800 | 1176500450 | 3535 | 3535 | 3535 | 3535 | 0 |
| 377 | 20230612 | 131700 | 1176500450 | 3535 | 3530 | 3535 | 3530 | 1071 |
| 378 | 20230612 | 131600 | 1172719815 | 3530 | 3530 | 3535 | 3530 | 1745 |
| 379 | 20230612 | 131500 | 1166553490 | 3530 | 3530 | 3530 | 3530 | 0 |
| 380 | 20230612 | 131400 | 1166553490 | 3530 | 3535 | 3535 | 3530 | 795 |
| 381 | 20230612 | 131300 | 1163746295 | 3535 | 3530 | 3535 | 3530 | 459 |
| 382 | 20230612 | 131200 | 1162124245 | 3530 | 3530 | 3530 | 3530 | 0 |
| 383 | 20230612 | 131100 | 1162124245 | 3530 | 3525 | 3530 | 3525 | 871 |
| 384 | 20230612 | 131000 | 1159049865 | 3530 | 3525 | 3530 | 3525 | 324 |
| 385 | 20230612 | 130900 | 1157906215 | 3525 | 3525 | 3525 | 3525 | 522 |
| 386 | 20230612 | 130800 | 1156066165 | 3525 | 3525 | 3525 | 3525 | 460 |
| 387 | 20230612 | 130700 | 1154444665 | 3525 | 3525 | 3525 | 3525 | 94 |
| 388 | 20230612 | 130600 | 1154113315 | 3520 | 3520 | 3520 | 3520 | 126 |
| 389 | 20230612 | 130500 | 1153669795 | 3520 | 3515 | 3520 | 3515 | 2541 |
| 390 | 20230612 | 130400 | 1144725480 | 3515 | 3515 | 3515 | 3515 | 1896 |
| 391 | 20230612 | 130300 | 1138061040 | 3515 | 3510 | 3515 | 3510 | 650 |
| 392 | 20230612 | 130200 | 1135778040 | 3515 | 3515 | 3515 | 3515 | 0 |
| 393 | 20230612 | 130100 | 1135778040 | 3515 | 3515 | 3515 | 3515 | 470 |
| 394 | 20230612 | 130000 | 1134125990 | 3515 | 3515 | 3515 | 3515 | 0 |
| 395 | 20230612 | 125900 | 1134125990 | 3515 | 3510 | 3515 | 3510 | 996 |
| 396 | 20230612 | 125800 | 1130630025 | 3510 | 3515 | 3515 | 3510 | 266 |
| 397 | 20230612 | 125700 | 1129695535 | 3515 | 3515 | 3515 | 3515 | 67 |
| 398 | 20230612 | 125600 | 1129460030 | 3515 | 3515 | 3515 | 3515 | 69 |
| 399 | 20230612 | 125500 | 1129217495 | 3515 | 3515 | 3515 | 3510 | 103 |
| 400 | 20230612 | 125400 | 1128855930 | 3515 | 3515 | 3515 | 3515 | 868 |
| 401 | 20230612 | 125300 | 1125804910 | 3515 | 3515 | 3515 | 3515 | 0 |
| 402 | 20230612 | 125200 | 1125804910 | 3515 | 3515 | 3515 | 3515 | 281 |
| 403 | 20230612 | 125100 | 1124817195 | 3515 | 3515 | 3515 | 3515 | 0 |
| 404 | 20230612 | 125000 | 1124817195 | 3515 | 3515 | 3515 | 3510 | 591 |
| 405 | 20230612 | 124900 | 1122740310 | 3515 | 3515 | 3515 | 3515 | 72 |
| 406 | 20230612 | 124800 | 1122487230 | 3515 | 3510 | 3515 | 3510 | 181 |
| 407 | 20230612 | 124700 | 1121851200 | 3515 | 3515 | 3515 | 3515 | 52 |
| 408 | 20230612 | 124600 | 1121668420 | 3515 | 3510 | 3515 | 3510 | 31 |
| 409 | 20230612 | 124500 | 1121559520 | 3510 | 3510 | 3510 | 3510 | 1 |
| 410 | 20230612 | 124400 | 1121556010 | 3510 | 3510 | 3510 | 3510 | 0 |
| 411 | 20230612 | 124300 | 1121556010 | 3510 | 3510 | 3510 | 3510 | 88 |
| 412 | 20230612 | 124200 | 1121247130 | 3510 | 3510 | 3510 | 3505 | 142 |
| 413 | 20230612 | 124100 | 1120749005 | 3510 | 3510 | 3510 | 3510 | 79 |
| 414 | 20230612 | 124000 | 1120471715 | 3510 | 3510 | 3510 | 3510 | 374 |
| 415 | 20230612 | 123900 | 1119158975 | 3510 | 3510 | 3510 | 3510 | 164 |
| 416 | 20230612 | 123800 | 1118583335 | 3505 | 3505 | 3505 | 3505 | 0 |
| 417 | 20230612 | 123700 | 1118583335 | 3505 | 3505 | 3505 | 3505 | 26 |
| 418 | 20230612 | 123600 | 1118492205 | 3510 | 3510 | 3510 | 3510 | 1 |
| 419 | 20230612 | 123500 | 1118488695 | 3505 | 3505 | 3505 | 3505 | 0 |
| 420 | 20230612 | 123400 | 1118488695 | 3505 | 3505 | 3505 | 3505 | 19 |
| 421 | 20230612 | 123300 | 1118422100 | 3505 | 3515 | 3515 | 3505 | 710 |
| 422 | 20230612 | 123200 | 1115930465 | 3515 | 3515 | 3515 | 3515 | 100 |
| 423 | 20230612 | 123100 | 1115578965 | 3510 | 3510 | 3510 | 3510 | 109 |
| 424 | 20230612 | 123000 | 1115196375 | 3515 | 3515 | 3515 | 3515 | 200 |
| 425 | 20230612 | 122900 | 1114493375 | 3510 | 3505 | 3510 | 3505 | 275 |
| 426 | 20230612 | 122800 | 1113528215 | 3510 | 3510 | 3510 | 3505 | 1878 |
| 427 | 20230612 | 122700 | 1106937065 | 3510 | 3510 | 3510 | 3510 | 0 |
| 428 | 20230612 | 122600 | 1106937065 | 3510 | 3510 | 3510 | 3510 | 1 |
| 429 | 20230612 | 122500 | 1106933555 | 3510 | 3510 | 3510 | 3510 | 132 |
| 430 | 20230612 | 122400 | 1106470235 | 3510 | 3510 | 3510 | 3510 | 17 |
| 431 | 20230612 | 122300 | 1106410565 | 3510 | 3505 | 3510 | 3505 | 21 |
| 432 | 20230612 | 122200 | 1106336870 | 3505 | 3505 | 3505 | 3505 | 0 |
| 433 | 20230612 | 122100 | 1106336870 | 3505 | 3505 | 3505 | 3505 | 151 |
| 434 | 20230612 | 122000 | 1105807615 | 3510 | 3510 | 3510 | 3510 | 0 |
| 435 | 20230612 | 121900 | 1105807615 | 3510 | 3510 | 3510 | 3510 | 200 |
| 436 | 20230612 | 121800 | 1105105615 | 3510 | 3510 | 3510 | 3510 | 0 |
| 437 | 20230612 | 121700 | 1105105615 | 3510 | 3505 | 3510 | 3505 | 29 |
| 438 | 20230612 | 121600 | 1105003830 | 3510 | 3510 | 3510 | 3510 | 273 |
| 439 | 20230612 | 121500 | 1104045600 | 3505 | 3510 | 3510 | 3505 | 687 |
| 440 | 20230612 | 121400 | 1101635230 | 3510 | 3510 | 3510 | 3510 | 168 |
| 441 | 20230612 | 121300 | 1101045550 | 3510 | 3510 | 3510 | 3510 | 47 |
| 442 | 20230612 | 121200 | 1100880580 | 3510 | 3510 | 3510 | 3510 | 18 |
| 443 | 20230612 | 121100 | 1100817400 | 3505 | 3505 | 3505 | 3505 | 0 |
| 444 | 20230612 | 121000 | 1100817400 | 3505 | 3510 | 3510 | 3505 | 71 |
| 445 | 20230612 | 120900 | 1100568195 | 3505 | 3510 | 3510 | 3505 | 207 |
| 446 | 20230612 | 120800 | 1099842645 | 3510 | 3510 | 3510 | 3510 | 18 |
| 447 | 20230612 | 120700 | 1099779465 | 3505 | 3505 | 3505 | 3505 | 985 |
| 448 | 20230612 | 120600 | 1096327040 | 3505 | 3505 | 3505 | 3505 | 300 |
| 449 | 20230612 | 120500 | 1095275540 | 3505 | 3505 | 3505 | 3505 | 7 |
| 450 | 20230612 | 120400 | 1095251005 | 3505 | 3505 | 3505 | 3505 | 232 |
| 451 | 20230612 | 120300 | 1094437845 | 3500 | 3500 | 3500 | 3500 | 0 |
| 452 | 20230612 | 120200 | 1094437845 | 3500 | 3500 | 3500 | 3500 | 102 |
| 453 | 20230612 | 120100 | 1094080845 | 3510 | 3505 | 3510 | 3505 | 914 |
| 454 | 20230612 | 120000 | 1090873115 | 3505 | 3505 | 3505 | 3505 | 18 |
| 455 | 20230612 | 115900 | 1090810025 | 3500 | 3500 | 3500 | 3500 | 0 |
| 456 | 20230612 | 115800 | 1090810025 | 3500 | 3500 | 3500 | 3500 | 402 |
| 457 | 20230612 | 115700 | 1089403025 | 3490 | 3490 | 3490 | 3490 | 4529 |
| 458 | 20230612 | 115600 | 1073596815 | 3490 | 3500 | 3500 | 3485 | 10475 |
| 459 | 20230612 | 115500 | 1037022955 | 3500 | 3505 | 3505 | 3500 | 8000 |
| 460 | 20230612 | 115400 | 1009016455 | 3505 | 3505 | 3505 | 3505 | 605 |
| 461 | 20230612 | 115300 | 1006895930 | 3505 | 3505 | 3505 | 3505 | 300 |
| 462 | 20230612 | 115200 | 1005844430 | 3510 | 3510 | 3510 | 3510 | 70 |
| 463 | 20230612 | 115100 | 1005598730 | 3505 | 3505 | 3505 | 3505 | 5 |
| 464 | 20230612 | 115000 | 1005581205 | 3505 | 3505 | 3505 | 3505 | 0 |
| 465 | 20230612 | 114900 | 1005581205 | 3505 | 3505 | 3505 | 3505 | 43 |
| 466 | 20230612 | 114800 | 1005430490 | 3505 | 3515 | 3515 | 3505 | 258 |
| 467 | 20230612 | 114700 | 1004526190 | 3505 | 3505 | 3505 | 3505 | 1 |
| 468 | 20230612 | 114600 | 1004522685 | 3505 | 3505 | 3505 | 3505 | 1252 |
| 469 | 20230612 | 114500 | 1000134425 | 3505 | 3505 | 3505 | 3505 | 555 |
| 470 | 20230612 | 114400 | 998189150 | 3505 | 3505 | 3505 | 3505 | 2416 |
| 471 | 20230612 | 114300 | 989721070 | 3510 | 3515 | 3515 | 3510 | 3559 |
| 472 | 20230612 | 114200 | 977224600 | 3520 | 3520 | 3520 | 3520 | 0 |
| 473 | 20230612 | 114100 | 977224600 | 3520 | 3515 | 3520 | 3515 | 15 |
| 474 | 20230612 | 114000 | 977171850 | 3515 | 3515 | 3515 | 3515 | 1273 |
| 475 | 20230612 | 113900 | 972697255 | 3515 | 3515 | 3515 | 3515 | 14 |
| 476 | 20230612 | 113800 | 972648045 | 3515 | 3515 | 3515 | 3515 | 128 |
| 477 | 20230612 | 113700 | 972198125 | 3515 | 3515 | 3515 | 3515 | 251 |
| 478 | 20230612 | 113600 | 971315860 | 3520 | 3515 | 3520 | 3515 | 168 |
| 479 | 20230612 | 113500 | 970724665 | 3515 | 3515 | 3515 | 3515 | 300 |
| 480 | 20230612 | 113400 | 969670165 | 3515 | 3515 | 3515 | 3515 | 493 |
| 481 | 20230612 | 113300 | 967937270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 482 | 20230612 | 113200 | 967937270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 483 | 20230612 | 113100 | 967937270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 484 | 20230612 | 113000 | 967937270 | 3520 | 3520 | 3520 | 3520 | 0 |
| 485 | 20230612 | 112900 | 967937270 | 3520 | 3515 | 3520 | 3510 | 4824 |
| 486 | 20230612 | 112800 | 950993705 | 3515 | 3515 | 3515 | 3515 | 1 |
| 487 | 20230612 | 112700 | 950990190 | 3515 | 3515 | 3515 | 3515 | 1690 |
| 488 | 20230612 | 112600 | 945049840 | 3520 | 3520 | 3520 | 3520 | 1074 |
| 489 | 20230612 | 112500 | 941269360 | 3525 | 3525 | 3525 | 3525 | 303 |
| 490 | 20230612 | 112400 | 940201285 | 3525 | 3525 | 3525 | 3525 | 386 |
| 491 | 20230612 | 112300 | 938840635 | 3530 | 3530 | 3530 | 3530 | 1 |
| 492 | 20230612 | 112200 | 938837105 | 3530 | 3530 | 3530 | 3530 | 455 |
| 493 | 20230612 | 112100 | 937230955 | 3530 | 3520 | 3530 | 3520 | 1299 |
| 494 | 20230612 | 112000 | 932651880 | 3525 | 3525 | 3525 | 3525 | 0 |
| 495 | 20230612 | 111900 | 932651880 | 3525 | 3525 | 3525 | 3525 | 88 |
| 496 | 20230612 | 111800 | 932341680 | 3525 | 3530 | 3530 | 3525 | 332 |
| 497 | 20230612 | 111700 | 931171370 | 3525 | 3525 | 3525 | 3525 | 530 |
| 498 | 20230612 | 111600 | 929303120 | 3525 | 3525 | 3525 | 3525 | 286 |
| 499 | 20230612 | 111500 | 928294970 | 3530 | 3530 | 3530 | 3530 | 0 |
| 500 | 20230612 | 111400 | 928294970 | 3530 | 3530 | 3530 | 3530 | 213 |
| 501 | 20230612 | 111300 | 927543080 | 3525 | 3525 | 3525 | 3525 | 100 |
| 502 | 20230612 | 111200 | 927190580 | 3520 | 3520 | 3520 | 3520 | 1 |
| 503 | 20230612 | 111100 | 927187060 | 3520 | 3520 | 3520 | 3520 | 5 |
| 504 | 20230612 | 111000 | 927169460 | 3530 | 3525 | 3530 | 3525 | 475 |
| 505 | 20230612 | 110900 | 925492715 | 3520 | 3520 | 3520 | 3515 | 517 |
| 506 | 20230612 | 110800 | 923672885 | 3520 | 3525 | 3525 | 3520 | 2036 |
| 507 | 20230612 | 110700 | 916500980 | 3525 | 3525 | 3525 | 3525 | 546 |
| 508 | 20230612 | 110600 | 914576330 | 3525 | 3525 | 3525 | 3525 | 12 |
| 509 | 20230612 | 110500 | 914534030 | 3525 | 3525 | 3525 | 3525 | 732 |
| 510 | 20230612 | 110400 | 911953730 | 3525 | 3525 | 3525 | 3525 | 5 |
| 511 | 20230612 | 110300 | 911936105 | 3525 | 3530 | 3530 | 3525 | 2246 |
| 512 | 20230612 | 110200 | 904008265 | 3525 | 3525 | 3525 | 3525 | 100 |
| 513 | 20230612 | 110100 | 903655765 | 3530 | 3535 | 3540 | 3530 | 8712 |
| 514 | 20230612 | 110000 | 872873380 | 3535 | 3540 | 3540 | 3535 | 89 |
| 515 | 20230612 | 105900 | 872558340 | 3540 | 3540 | 3540 | 3540 | 486 |
| 516 | 20230612 | 105800 | 870837900 | 3540 | 3540 | 3540 | 3540 | 0 |
| 517 | 20230612 | 105700 | 870837900 | 3540 | 3540 | 3540 | 3540 | 2135 |
| 518 | 20230612 | 105600 | 863280000 | 3540 | 3540 | 3545 | 3540 | 17 |
| 519 | 20230612 | 105500 | 863219815 | 3540 | 3545 | 3545 | 3540 | 58 |
| 520 | 20230612 | 105400 | 863014355 | 3545 | 3545 | 3545 | 3545 | 675 |
| 521 | 20230612 | 105300 | 860621480 | 3545 | 3540 | 3545 | 3540 | 2301 |
| 522 | 20230612 | 105200 | 852464440 | 3540 | 3540 | 3540 | 3535 | 4159 |
| 523 | 20230612 | 105100 | 837747085 | 3535 | 3540 | 3540 | 3535 | 2251 |
| 524 | 20230612 | 105000 | 829788545 | 3540 | 3540 | 3540 | 3540 | 504 |
| 525 | 20230612 | 104900 | 828004385 | 3540 | 3540 | 3540 | 3540 | 1736 |
| 526 | 20230612 | 104800 | 821858945 | 3540 | 3540 | 3540 | 3540 | 200 |
| 527 | 20230612 | 104700 | 821150945 | 3535 | 3535 | 3535 | 3535 | 0 |
| 528 | 20230612 | 104600 | 821150945 | 3535 | 3535 | 3540 | 3535 | 353 |
| 529 | 20230612 | 104500 | 819901950 | 3535 | 3540 | 3540 | 3535 | 320 |
| 530 | 20230612 | 104400 | 818769185 | 3540 | 3540 | 3540 | 3540 | 479 |
| 531 | 20230612 | 104300 | 817073525 | 3540 | 3545 | 3545 | 3540 | 336 |
| 532 | 20230612 | 104200 | 815883080 | 3545 | 3540 | 3545 | 3540 | 49 |
| 533 | 20230612 | 104100 | 815709560 | 3545 | 3540 | 3545 | 3540 | 1288 |
| 534 | 20230612 | 104000 | 811147535 | 3545 | 3540 | 3545 | 3540 | 951 |
| 535 | 20230612 | 103900 | 807776495 | 3545 | 3545 | 3550 | 3545 | 8416 |
| 536 | 20230612 | 103800 | 777938875 | 3545 | 3535 | 3545 | 3535 | 4488 |
| 537 | 20230612 | 103700 | 762052895 | 3535 | 3535 | 3535 | 3535 | 3017 |
| 538 | 20230612 | 103600 | 751387800 | 3535 | 3535 | 3540 | 3535 | 58 |
| 539 | 20230612 | 103500 | 751182650 | 3540 | 3540 | 3540 | 3540 | 415 |
| 540 | 20230612 | 103400 | 749713550 | 3540 | 3540 | 3540 | 3540 | 1117 |
| 541 | 20230612 | 103300 | 745759370 | 3540 | 3545 | 3545 | 3540 | 95 |
| 542 | 20230612 | 103200 | 745422930 | 3540 | 3540 | 3545 | 3540 | 1251 |
| 543 | 20230612 | 103100 | 740994185 | 3540 | 3535 | 3540 | 3535 | 1038 |
| 544 | 20230612 | 103000 | 737324665 | 3535 | 3535 | 3535 | 3535 | 375 |
| 545 | 20230612 | 102900 | 735999040 | 3535 | 3540 | 3540 | 3535 | 1774 |
| 546 | 20230612 | 102800 | 729725470 | 3540 | 3540 | 3540 | 3540 | 100 |
| 547 | 20230612 | 102700 | 729371470 | 3540 | 3535 | 3540 | 3535 | 505 |
| 548 | 20230612 | 102600 | 727585310 | 3535 | 3540 | 3540 | 3535 | 783 |
| 549 | 20230612 | 102500 | 724815710 | 3540 | 3545 | 3545 | 3535 | 1736 |
| 550 | 20230612 | 102400 | 718670235 | 3540 | 3535 | 3540 | 3535 | 2462 |
| 551 | 20230612 | 102300 | 709956280 | 3535 | 3530 | 3535 | 3530 | 789 |
| 552 | 20230612 | 102200 | 707171030 | 3530 | 3530 | 3530 | 3530 | 389 |
| 553 | 20230612 | 102100 | 705797860 | 3525 | 3525 | 3525 | 3525 | 97 |
| 554 | 20230612 | 102000 | 705455935 | 3530 | 3535 | 3535 | 3530 | 968 |
| 555 | 20230612 | 101900 | 702037810 | 3540 | 3545 | 3545 | 3540 | 3418 |
| 556 | 20230612 | 101800 | 689936340 | 3540 | 3540 | 3545 | 3540 | 6470 |
| 557 | 20230612 | 101700 | 667030760 | 3535 | 3525 | 3535 | 3525 | 13822 |
| 558 | 20230612 | 101600 | 618225070 | 3525 | 3520 | 3525 | 3520 | 813 |
| 559 | 20230612 | 101500 | 615359455 | 3520 | 3520 | 3520 | 3520 | 0 |
| 560 | 20230612 | 101400 | 615359455 | 3520 | 3520 | 3520 | 3520 | 7000 |
| 561 | 20230612 | 101300 | 590719455 | 3525 | 3525 | 3530 | 3520 | 6980 |
| 562 | 20230612 | 101200 | 566114395 | 3525 | 3525 | 3525 | 3525 | 1116 |
| 563 | 20230612 | 101100 | 562180495 | 3525 | 3530 | 3530 | 3525 | 2302 |
| 564 | 20230612 | 101000 | 554060300 | 3530 | 3530 | 3530 | 3525 | 2954 |
| 565 | 20230612 | 100900 | 543643190 | 3525 | 3520 | 3530 | 3520 | 5337 |
| 566 | 20230612 | 100800 | 524827030 | 3520 | 3520 | 3525 | 3520 | 9 |
| 567 | 20230612 | 100700 | 524795345 | 3520 | 3515 | 3520 | 3515 | 3345 |
| 568 | 20230612 | 100600 | 513028960 | 3510 | 3515 | 3515 | 3510 | 169 |
| 569 | 20230612 | 100500 | 512435225 | 3515 | 3515 | 3515 | 3515 | 139 |
| 570 | 20230612 | 100400 | 511946640 | 3510 | 3510 | 3510 | 3510 | 1 |
| 571 | 20230612 | 100300 | 511943130 | 3505 | 3515 | 3515 | 3505 | 1055 |
| 572 | 20230612 | 100200 | 508239815 | 3510 | 3510 | 3515 | 3510 | 313 |
| 573 | 20230612 | 100100 | 507140670 | 3510 | 3510 | 3510 | 3510 | 246 |
| 574 | 20230612 | 100000 | 506277210 | 3510 | 3515 | 3515 | 3505 | 214 |
| 575 | 20230612 | 095900 | 505526060 | 3505 | 3515 | 3515 | 3505 | 6065 |
| 576 | 20230612 | 095800 | 484245425 | 3515 | 3515 | 3520 | 3510 | 537 |
| 577 | 20230612 | 095700 | 482358260 | 3520 | 3520 | 3520 | 3520 | 329 |
| 578 | 20230612 | 095600 | 481200180 | 3520 | 3520 | 3520 | 3520 | 222 |
| 579 | 20230612 | 095500 | 480418740 | 3520 | 3520 | 3520 | 3520 | 154 |
| 580 | 20230612 | 095400 | 479876660 | 3525 | 3525 | 3525 | 3525 | 6 |
| 581 | 20230612 | 095300 | 479855510 | 3525 | 3520 | 3525 | 3520 | 29 |
| 582 | 20230612 | 095200 | 479753290 | 3525 | 3510 | 3525 | 3510 | 16 |
| 583 | 20230612 | 095100 | 479697040 | 3525 | 3520 | 3525 | 3510 | 3056 |
| 584 | 20230612 | 095000 | 468954750 | 3520 | 3525 | 3530 | 3520 | 1825 |
| 585 | 20230612 | 094900 | 462522125 | 3530 | 3530 | 3530 | 3530 | 0 |
| 586 | 20230612 | 094800 | 462522125 | 3530 | 3530 | 3530 | 3525 | 116 |
| 587 | 20230612 | 094700 | 462113095 | 3530 | 3525 | 3530 | 3525 | 59 |
| 588 | 20230612 | 094600 | 461905095 | 3525 | 3525 | 3525 | 3525 | 642 |
| 589 | 20230612 | 094500 | 459642045 | 3525 | 3525 | 3525 | 3525 | 2045 |
| 590 | 20230612 | 094400 | 452433420 | 3520 | 3525 | 3525 | 3515 | 2034 |
| 591 | 20230612 | 094300 | 445268870 | 3530 | 3525 | 3530 | 3515 | 7975 |
| 592 | 20230612 | 094200 | 417150600 | 3525 | 3530 | 3530 | 3525 | 1117 |
| 593 | 20230612 | 094100 | 413212290 | 3530 | 3530 | 3535 | 3530 | 1541 |
| 594 | 20230612 | 094000 | 407772555 | 3530 | 3530 | 3530 | 3525 | 1015 |
| 595 | 20230612 | 093900 | 404189685 | 3530 | 3530 | 3535 | 3525 | 3873 |
| 596 | 20230612 | 093800 | 390517475 | 3525 | 3530 | 3530 | 3525 | 134 |
| 597 | 20230612 | 093700 | 390045120 | 3530 | 3530 | 3530 | 3525 | 317 |
| 598 | 20230612 | 093600 | 388926290 | 3530 | 3525 | 3530 | 3525 | 3761 |
| 599 | 20230612 | 093500 | 375668710 | 3525 | 3530 | 3530 | 3525 | 3882 |
| 600 | 20230612 | 093400 | 361981415 | 3530 | 3530 | 3530 | 3525 | 2551 |
| 601 | 20230612 | 093300 | 352980705 | 3525 | 3530 | 3530 | 3525 | 350 |
| 602 | 20230612 | 093200 | 351745955 | 3530 | 3525 | 3530 | 3510 | 3615 |
| 603 | 20230612 | 093100 | 339004665 | 3520 | 3510 | 3535 | 3510 | 26562 |
| 604 | 20230612 | 093000 | 245421935 | 3505 | 3510 | 3515 | 3505 | 2366 |
| 605 | 20230612 | 092900 | 237117420 | 3510 | 3510 | 3510 | 3505 | 410 |
| 606 | 20230612 | 092800 | 235678345 | 3510 | 3505 | 3510 | 3505 | 55 |
| 607 | 20230612 | 092700 | 235485520 | 3505 | 3510 | 3510 | 3505 | 923 |
| 608 | 20230612 | 092600 | 232247165 | 3505 | 3505 | 3510 | 3505 | 3588 |
| 609 | 20230612 | 092500 | 219670205 | 3500 | 3505 | 3505 | 3500 | 153 |
| 610 | 20230612 | 092400 | 219134150 | 3505 | 3505 | 3505 | 3500 | 508 |
| 611 | 20230612 | 092300 | 217355545 | 3500 | 3505 | 3510 | 3500 | 3360 |
| 612 | 20230612 | 092200 | 205567035 | 3500 | 3505 | 3510 | 3500 | 3451 |
| 613 | 20230612 | 092100 | 193471325 | 3505 | 3510 | 3510 | 3500 | 1961 |
| 614 | 20230612 | 092000 | 186594580 | 3505 | 3505 | 3510 | 3500 | 1252 |
| 615 | 20230612 | 091900 | 182206795 | 3505 | 3505 | 3505 | 3500 | 3067 |
| 616 | 20230612 | 091800 | 171466035 | 3505 | 3500 | 3505 | 3495 | 1327 |
| 617 | 20230612 | 091700 | 166821090 | 3490 | 3490 | 3495 | 3490 | 1031 |
| 618 | 20230612 | 091600 | 163217885 | 3500 | 3500 | 3500 | 3490 | 1887 |
| 619 | 20230612 | 091500 | 156622500 | 3500 | 3490 | 3500 | 3490 | 2567 |
| 620 | 20230612 | 091400 | 147653775 | 3480 | 3490 | 3495 | 3480 | 3084 |
| 621 | 20230612 | 091300 | 136894175 | 3485 | 3480 | 3485 | 3480 | 1513 |
| 622 | 20230612 | 091200 | 131621905 | 3485 | 3480 | 3490 | 3480 | 1495 |
| 623 | 20230612 | 091100 | 126411345 | 3480 | 3490 | 3490 | 3475 | 1843 |
| 624 | 20230612 | 091000 | 119997690 | 3490 | 3485 | 3490 | 3475 | 4357 |
| 625 | 20230612 | 090900 | 104827565 | 3490 | 3485 | 3490 | 3475 | 3682 |
| 626 | 20230612 | 090800 | 91991295 | 3485 | 3450 | 3485 | 3450 | 9069 |
| 627 | 20230612 | 090700 | 60500390 | 3445 | 3455 | 3455 | 3445 | 2031 |
| 628 | 20230612 | 090600 | 53498070 | 3450 | 3450 | 3455 | 3450 | 84 |
| 629 | 20230612 | 090500 | 53208195 | 3450 | 3455 | 3455 | 3450 | 660 |
| 630 | 20230612 | 090400 | 50928690 | 3450 | 3450 | 3460 | 3445 | 1505 |
| 631 | 20230612 | 090300 | 45736065 | 3450 | 3450 | 3450 | 3450 | 142 |
| 632 | 20230612 | 090200 | 45246165 | 3450 | 3450 | 3450 | 3450 | 138 |
| 633 | 20230612 | 090100 | 44770065 | 3475 | 3445 | 3475 | 3445 | 1195 |
| 634 | 20230612 | 090000 | 40646695 | 3445 | 3450 | 3450 | 3445 | 11782 |