29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 86395 |
| 3 | 20230616 | 184700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 4 | 20230616 | 184600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 5 | 20230616 | 184500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 6 | 20230616 | 184400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 7 | 20230616 | 184300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 8 | 20230616 | 184200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 9 | 20230616 | 184100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 10 | 20230616 | 184000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 11 | 20230616 | 183900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 12 | 20230616 | 183800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 13 | 20230616 | 183700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 14 | 20230616 | 183600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 15 | 20230616 | 183500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 16 | 20230616 | 183400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 17 | 20230616 | 183300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 18 | 20230616 | 183200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 19 | 20230616 | 183100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 20 | 20230616 | 183000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 21 | 20230616 | 182900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 22 | 20230616 | 182800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 23 | 20230616 | 182700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 24 | 20230616 | 182600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 25 | 20230616 | 182500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 26 | 20230616 | 182400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 27 | 20230616 | 182300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 28 | 20230616 | 182200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 29 | 20230616 | 182100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 30 | 20230616 | 182000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 31 | 20230616 | 181900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 32 | 20230616 | 181800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 86395 |
| 33 | 20230616 | 181700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 34 | 20230616 | 181600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 35 | 20230616 | 181500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 36 | 20230616 | 181400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 37 | 20230616 | 181300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 38 | 20230616 | 181200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 39 | 20230616 | 181100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 40 | 20230616 | 181000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 41 | 20230616 | 180900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 42 | 20230616 | 180800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 43 | 20230616 | 180700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 44 | 20230616 | 180600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 45 | 20230616 | 180500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 46 | 20230616 | 180400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 47 | 20230616 | 180300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 48 | 20230616 | 180200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 49 | 20230616 | 180100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 50 | 20230616 | 180000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 51 | 20230616 | 175900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 52 | 20230616 | 175800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 53 | 20230616 | 175700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 54 | 20230616 | 175600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 55 | 20230616 | 175500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 56 | 20230616 | 175400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 57 | 20230616 | 175300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 58 | 20230616 | 175200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 59 | 20230616 | 175100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 60 | 20230616 | 175000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 61 | 20230616 | 174900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 62 | 20230616 | 174800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 86395 |
| 63 | 20230616 | 174700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 64 | 20230616 | 174600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 65 | 20230616 | 174500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 66 | 20230616 | 174400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 67 | 20230616 | 174300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 68 | 20230616 | 174200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 69 | 20230616 | 174100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 70 | 20230616 | 174000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 71 | 20230616 | 173900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 72 | 20230616 | 173800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 73 | 20230616 | 173700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 74 | 20230616 | 173600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 75 | 20230616 | 173500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 76 | 20230616 | 173400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 77 | 20230616 | 173300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 78 | 20230616 | 173200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 79 | 20230616 | 173100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 80 | 20230616 | 173000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 81 | 20230616 | 172900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 82 | 20230616 | 172800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 83 | 20230616 | 172700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 84 | 20230616 | 172600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 85 | 20230616 | 172500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 86 | 20230616 | 172400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 87 | 20230616 | 172300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 88 | 20230616 | 172200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 89 | 20230616 | 172100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 90 | 20230616 | 172000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 91 | 20230616 | 171900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 92 | 20230616 | 171800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 86395 |
| 93 | 20230616 | 171700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 94 | 20230616 | 171600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 95 | 20230616 | 171500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 96 | 20230616 | 171400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 97 | 20230616 | 171300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 98 | 20230616 | 171200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 99 | 20230616 | 171100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 100 | 20230616 | 171000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 101 | 20230616 | 170900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 102 | 20230616 | 170800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 103 | 20230616 | 170700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 104 | 20230616 | 170600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 105 | 20230616 | 170500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 106 | 20230616 | 170400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 107 | 20230616 | 170300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 108 | 20230616 | 170200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 109 | 20230616 | 170100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 110 | 20230616 | 170000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 111 | 20230616 | 165900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 112 | 20230616 | 165800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 113 | 20230616 | 165700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 114 | 20230616 | 165600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 115 | 20230616 | 165500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 116 | 20230616 | 165400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 117 | 20230616 | 165300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 118 | 20230616 | 165200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 119 | 20230616 | 165100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 120 | 20230616 | 165000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 121 | 20230616 | 164900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 122 | 20230616 | 164800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 86395 |
| 123 | 20230616 | 164700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 124 | 20230616 | 164600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 125 | 20230616 | 164500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 126 | 20230616 | 164400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 127 | 20230616 | 164300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 128 | 20230616 | 164200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 129 | 20230616 | 164100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 130 | 20230616 | 164000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 131 | 20230616 | 163900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 132 | 20230616 | 163800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 133 | 20230616 | 163700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 134 | 20230616 | 163600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 135 | 20230616 | 163500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 136 | 20230616 | 163400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 137 | 20230616 | 163300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 138 | 20230616 | 163200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 139 | 20230616 | 163100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 140 | 20230616 | 163000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 141 | 20230616 | 162900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 142 | 20230616 | 162800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 143 | 20230616 | 162700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 144 | 20230616 | 162600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 145 | 20230616 | 162500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 146 | 20230616 | 162400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 147 | 20230616 | 162300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 148 | 20230616 | 162200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 149 | 20230616 | 162100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 150 | 20230616 | 162000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 151 | 20230616 | 161900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 152 | 20230616 | 161800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 86395 |
| 153 | 20230616 | 161700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 154 | 20230616 | 161600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 155 | 20230616 | 161500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 156 | 20230616 | 161400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 157 | 20230616 | 161300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 158 | 20230616 | 161200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 159 | 20230616 | 161100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 160 | 20230616 | 161000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 161 | 20230616 | 160900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 162 | 20230616 | 160800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 163 | 20230616 | 160700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 164 | 20230616 | 160600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 165 | 20230616 | 160500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 166 | 20230616 | 160400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 167 | 20230616 | 160300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 168 | 20230616 | 160200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 169 | 20230616 | 160100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 170 | 20230616 | 160000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 171 | 20230616 | 155900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 172 | 20230616 | 155800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 173 | 20230616 | 155700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 174 | 20230616 | 155600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 175 | 20230616 | 155500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 176 | 20230616 | 155400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 177 | 20230616 | 155300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 178 | 20230616 | 155200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 179 | 20230616 | 155100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 180 | 20230616 | 155000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 181 | 20230616 | 154900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 182 | 20230616 | 154800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 86395 |
| 183 | 20230616 | 154700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 184 | 20230616 | 154600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 185 | 20230616 | 154500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 186 | 20230616 | 154400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 187 | 20230616 | 154300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 188 | 20230616 | 154200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 189 | 20230616 | 154100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 190 | 20230616 | 154000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 191 | 20230616 | 153900 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 192 | 20230616 | 153800 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 193 | 20230616 | 153700 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 194 | 20230616 | 153600 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 195 | 20230616 | 153500 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 196 | 20230616 | 153400 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 197 | 20230616 | 153300 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 198 | 20230616 | 153200 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 199 | 20230616 | 153100 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 0 |
| 200 | 20230616 | 153000 | 1634612425 | 3595 | 3595 | 3595 | 3595 | 86395 |
| 201 | 20230616 | 152900 | 1324022400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20230616 | 152800 | 1324022400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20230616 | 152700 | 1324022400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20230616 | 152600 | 1324022400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20230616 | 152500 | 1324022400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20230616 | 152400 | 1324022400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20230616 | 152300 | 1324022400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20230616 | 152200 | 1324022400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20230616 | 152100 | 1324022400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20230616 | 152000 | 1324022400 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20230616 | 151900 | 1324022400 | 3630 | 3630 | 3630 | 3625 | 1190 |
| 212 | 20230616 | 151800 | 1319705050 | 3625 | 3625 | 3630 | 3625 | 1632 |
| 213 | 20230616 | 151700 | 1313788420 | 3625 | 3625 | 3630 | 3625 | 975 |
| 214 | 20230616 | 151600 | 1310254040 | 3625 | 3625 | 3630 | 3625 | 4503 |
| 215 | 20230616 | 151500 | 1293930065 | 3625 | 3625 | 3625 | 3625 | 527 |
| 216 | 20230616 | 151400 | 1292019690 | 3625 | 3630 | 3630 | 3625 | 331 |
| 217 | 20230616 | 151300 | 1290819695 | 3625 | 3630 | 3630 | 3625 | 219 |
| 218 | 20230616 | 151200 | 1290024865 | 3630 | 3630 | 3630 | 3630 | 219 |
| 219 | 20230616 | 151100 | 1289229895 | 3630 | 3630 | 3635 | 3630 | 3523 |
| 220 | 20230616 | 151000 | 1276440240 | 3635 | 3630 | 3635 | 3630 | 14 |
| 221 | 20230616 | 150900 | 1276389360 | 3635 | 3630 | 3635 | 3630 | 6526 |
| 222 | 20230616 | 150800 | 1252698630 | 3635 | 3635 | 3635 | 3635 | 816 |
| 223 | 20230616 | 150700 | 1249732470 | 3635 | 3635 | 3635 | 3635 | 30 |
| 224 | 20230616 | 150600 | 1249623420 | 3635 | 3635 | 3635 | 3635 | 480 |
| 225 | 20230616 | 150500 | 1247878620 | 3635 | 3635 | 3635 | 3635 | 391 |
| 226 | 20230616 | 150400 | 1246457335 | 3630 | 3635 | 3635 | 3630 | 61 |
| 227 | 20230616 | 150300 | 1246235870 | 3635 | 3635 | 3635 | 3635 | 751 |
| 228 | 20230616 | 150200 | 1243505985 | 3630 | 3630 | 3635 | 3630 | 611 |
| 229 | 20230616 | 150100 | 1241288050 | 3630 | 3630 | 3630 | 3630 | 520 |
| 230 | 20230616 | 150000 | 1239400450 | 3630 | 3630 | 3630 | 3630 | 350 |
| 231 | 20230616 | 145900 | 1238129950 | 3630 | 3630 | 3630 | 3630 | 3007 |
| 232 | 20230616 | 145800 | 1227214540 | 3630 | 3630 | 3630 | 3630 | 1359 |
| 233 | 20230616 | 145700 | 1222281370 | 3630 | 3630 | 3630 | 3630 | 370 |
| 234 | 20230616 | 145600 | 1220938270 | 3630 | 3630 | 3630 | 3630 | 273 |
| 235 | 20230616 | 145500 | 1219947280 | 3630 | 3630 | 3630 | 3630 | 4 |
| 236 | 20230616 | 145400 | 1219932760 | 3625 | 3630 | 3630 | 3625 | 85 |
| 237 | 20230616 | 145300 | 1219624260 | 3630 | 3630 | 3630 | 3630 | 124 |
| 238 | 20230616 | 145200 | 1219174140 | 3630 | 3630 | 3630 | 3630 | 12 |
| 239 | 20230616 | 145100 | 1219130580 | 3630 | 3630 | 3630 | 3630 | 362 |
| 240 | 20230616 | 145000 | 1217816520 | 3625 | 3630 | 3630 | 3625 | 910 |
| 241 | 20230616 | 144900 | 1214517270 | 3630 | 3630 | 3630 | 3630 | 110 |
| 242 | 20230616 | 144800 | 1214117970 | 3630 | 3630 | 3630 | 3630 | 93 |
| 243 | 20230616 | 144700 | 1213780380 | 3630 | 3630 | 3630 | 3630 | 1392 |
| 244 | 20230616 | 144600 | 1208727420 | 3630 | 3630 | 3630 | 3625 | 684 |
| 245 | 20230616 | 144500 | 1206245515 | 3630 | 3630 | 3630 | 3630 | 1636 |
| 246 | 20230616 | 144400 | 1200306835 | 3630 | 3630 | 3630 | 3630 | 306 |
| 247 | 20230616 | 144300 | 1199196055 | 3630 | 3630 | 3630 | 3630 | 52 |
| 248 | 20230616 | 144200 | 1199007295 | 3625 | 3630 | 3630 | 3625 | 1256 |
| 249 | 20230616 | 144100 | 1194454245 | 3625 | 3630 | 3630 | 3625 | 1799 |
| 250 | 20230616 | 144000 | 1187932855 | 3630 | 3630 | 3630 | 3630 | 10268 |
| 251 | 20230616 | 143900 | 1150660015 | 3635 | 3635 | 3635 | 3630 | 7841 |
| 252 | 20230616 | 143800 | 1122197155 | 3635 | 3635 | 3635 | 3635 | 558 |
| 253 | 20230616 | 143700 | 1120168825 | 3630 | 3635 | 3635 | 3630 | 196 |
| 254 | 20230616 | 143600 | 1119457335 | 3635 | 3635 | 3635 | 3635 | 5 |
| 255 | 20230616 | 143500 | 1119439160 | 3635 | 3635 | 3635 | 3635 | 151 |
| 256 | 20230616 | 143400 | 1118890275 | 3635 | 3630 | 3635 | 3630 | 853 |
| 257 | 20230616 | 143300 | 1115791245 | 3630 | 3635 | 3635 | 3630 | 108 |
| 258 | 20230616 | 143200 | 1115399165 | 3635 | 3630 | 3635 | 3630 | 227 |
| 259 | 20230616 | 143100 | 1114574835 | 3630 | 3630 | 3630 | 3630 | 59 |
| 260 | 20230616 | 143000 | 1114360665 | 3630 | 3635 | 3635 | 3630 | 697 |
| 261 | 20230616 | 142900 | 1111828890 | 3635 | 3635 | 3635 | 3635 | 500 |
| 262 | 20230616 | 142800 | 1110011390 | 3635 | 3635 | 3635 | 3635 | 492 |
| 263 | 20230616 | 142700 | 1108222970 | 3635 | 3635 | 3635 | 3635 | 69 |
| 264 | 20230616 | 142600 | 1107972155 | 3635 | 3635 | 3635 | 3635 | 389 |
| 265 | 20230616 | 142500 | 1106558140 | 3635 | 3635 | 3635 | 3630 | 368 |
| 266 | 20230616 | 142400 | 1105221085 | 3635 | 3635 | 3635 | 3635 | 112 |
| 267 | 20230616 | 142300 | 1104813965 | 3635 | 3635 | 3635 | 3630 | 194 |
| 268 | 20230616 | 142200 | 1104109315 | 3635 | 3635 | 3635 | 3635 | 22 |
| 269 | 20230616 | 142100 | 1104029345 | 3635 | 3635 | 3635 | 3635 | 451 |
| 270 | 20230616 | 142000 | 1102389960 | 3635 | 3635 | 3635 | 3635 | 441 |
| 271 | 20230616 | 141900 | 1100786925 | 3635 | 3635 | 3635 | 3635 | 5 |
| 272 | 20230616 | 141800 | 1100768750 | 3635 | 3630 | 3635 | 3630 | 270 |
| 273 | 20230616 | 141700 | 1099787400 | 3630 | 3630 | 3630 | 3630 | 1 |
| 274 | 20230616 | 141600 | 1099783770 | 3635 | 3635 | 3635 | 3635 | 211 |
| 275 | 20230616 | 141500 | 1099016785 | 3630 | 3630 | 3635 | 3630 | 921 |
| 276 | 20230616 | 141400 | 1095670900 | 3635 | 3630 | 3635 | 3630 | 35 |
| 277 | 20230616 | 141300 | 1095543725 | 3635 | 3635 | 3635 | 3635 | 13 |
| 278 | 20230616 | 141200 | 1095496470 | 3630 | 3630 | 3635 | 3630 | 691 |
| 279 | 20230616 | 141100 | 1092986915 | 3630 | 3630 | 3630 | 3630 | 300 |
| 280 | 20230616 | 141000 | 1091897915 | 3630 | 3630 | 3630 | 3630 | 0 |
| 281 | 20230616 | 140900 | 1091897915 | 3630 | 3630 | 3630 | 3630 | 0 |
| 282 | 20230616 | 140800 | 1091897915 | 3630 | 3635 | 3635 | 3630 | 225 |
| 283 | 20230616 | 140700 | 1091080190 | 3635 | 3635 | 3635 | 3635 | 326 |
| 284 | 20230616 | 140600 | 1089895180 | 3635 | 3635 | 3635 | 3635 | 324 |
| 285 | 20230616 | 140500 | 1088717440 | 3635 | 3635 | 3635 | 3630 | 399 |
| 286 | 20230616 | 140400 | 1087267125 | 3630 | 3635 | 3635 | 3630 | 79 |
| 287 | 20230616 | 140300 | 1086980335 | 3635 | 3635 | 3635 | 3635 | 36 |
| 288 | 20230616 | 140200 | 1086849475 | 3635 | 3630 | 3635 | 3630 | 230 |
| 289 | 20230616 | 140100 | 1086013925 | 3635 | 3635 | 3635 | 3635 | 671 |
| 290 | 20230616 | 140000 | 1083574840 | 3635 | 3635 | 3635 | 3630 | 2158 |
| 291 | 20230616 | 135900 | 1075734500 | 3635 | 3635 | 3640 | 3635 | 7706 |
| 292 | 20230616 | 135800 | 1047723015 | 3640 | 3640 | 3640 | 3640 | 4694 |
| 293 | 20230616 | 135700 | 1030636855 | 3640 | 3640 | 3645 | 3640 | 1106 |
| 294 | 20230616 | 135600 | 1026610845 | 3645 | 3645 | 3645 | 3645 | 93 |
| 295 | 20230616 | 135500 | 1026271860 | 3645 | 3645 | 3645 | 3645 | 73 |
| 296 | 20230616 | 135400 | 1026005775 | 3645 | 3645 | 3645 | 3645 | 87 |
| 297 | 20230616 | 135300 | 1025688660 | 3645 | 3640 | 3645 | 3640 | 309 |
| 298 | 20230616 | 135200 | 1024563170 | 3645 | 3645 | 3645 | 3645 | 1562 |
| 299 | 20230616 | 135100 | 1018869680 | 3645 | 3645 | 3645 | 3645 | 1238 |
| 300 | 20230616 | 135000 | 1014357170 | 3645 | 3645 | 3645 | 3640 | 69 |
| 301 | 20230616 | 134900 | 1014105670 | 3645 | 3645 | 3645 | 3645 | 85 |
| 302 | 20230616 | 134800 | 1013795845 | 3645 | 3645 | 3645 | 3645 | 541 |
| 303 | 20230616 | 134700 | 1011823900 | 3645 | 3645 | 3645 | 3645 | 525 |
| 304 | 20230616 | 134600 | 1009910275 | 3645 | 3645 | 3645 | 3645 | 42 |
| 305 | 20230616 | 134500 | 1009757185 | 3645 | 3645 | 3645 | 3640 | 250 |
| 306 | 20230616 | 134400 | 1008846785 | 3640 | 3645 | 3645 | 3640 | 850 |
| 307 | 20230616 | 134300 | 1005748615 | 3645 | 3650 | 3650 | 3645 | 246 |
| 308 | 20230616 | 134200 | 1004851760 | 3650 | 3650 | 3650 | 3645 | 580 |
| 309 | 20230616 | 134100 | 1002737260 | 3650 | 3650 | 3650 | 3650 | 45 |
| 310 | 20230616 | 134000 | 1002573010 | 3645 | 3650 | 3650 | 3645 | 396 |
| 311 | 20230616 | 133900 | 1001129510 | 3650 | 3650 | 3650 | 3650 | 14 |
| 312 | 20230616 | 133800 | 1001078410 | 3650 | 3645 | 3650 | 3645 | 381 |
| 313 | 20230616 | 133700 | 999689660 | 3645 | 3645 | 3645 | 3645 | 1000 |
| 314 | 20230616 | 133600 | 996044660 | 3645 | 3645 | 3645 | 3645 | 0 |
| 315 | 20230616 | 133500 | 996044660 | 3645 | 3645 | 3645 | 3645 | 1 |
| 316 | 20230616 | 133400 | 996041015 | 3645 | 3645 | 3645 | 3645 | 1248 |
| 317 | 20230616 | 133300 | 991492055 | 3645 | 3645 | 3645 | 3645 | 2587 |
| 318 | 20230616 | 133200 | 982062440 | 3650 | 3650 | 3650 | 3650 | 1 |
| 319 | 20230616 | 133100 | 982058790 | 3645 | 3645 | 3645 | 3645 | 86 |
| 320 | 20230616 | 133000 | 981745320 | 3645 | 3645 | 3645 | 3645 | 0 |
| 321 | 20230616 | 132900 | 981745320 | 3645 | 3645 | 3645 | 3645 | 0 |
| 322 | 20230616 | 132800 | 981745320 | 3645 | 3645 | 3645 | 3645 | 0 |
| 323 | 20230616 | 132700 | 981745320 | 3645 | 3650 | 3650 | 3645 | 648 |
| 324 | 20230616 | 132600 | 979383270 | 3650 | 3650 | 3650 | 3650 | 32 |
| 325 | 20230616 | 132500 | 979266470 | 3650 | 3650 | 3650 | 3650 | 282 |
| 326 | 20230616 | 132400 | 978237170 | 3650 | 3650 | 3650 | 3650 | 308 |
| 327 | 20230616 | 132300 | 977112970 | 3650 | 3650 | 3650 | 3650 | 3815 |
| 328 | 20230616 | 132200 | 963188220 | 3650 | 3650 | 3650 | 3650 | 100 |
| 329 | 20230616 | 132100 | 962823220 | 3650 | 3655 | 3655 | 3650 | 1528 |
| 330 | 20230616 | 132000 | 957239355 | 3655 | 3655 | 3655 | 3655 | 23 |
| 331 | 20230616 | 131900 | 957155290 | 3655 | 3655 | 3655 | 3655 | 2622 |
| 332 | 20230616 | 131800 | 947571880 | 3655 | 3655 | 3655 | 3650 | 362 |
| 333 | 20230616 | 131700 | 946249620 | 3655 | 3655 | 3655 | 3655 | 20 |
| 334 | 20230616 | 131600 | 946176520 | 3655 | 3655 | 3655 | 3650 | 1446 |
| 335 | 20230616 | 131500 | 940893890 | 3650 | 3650 | 3650 | 3650 | 0 |
| 336 | 20230616 | 131400 | 940893890 | 3650 | 3650 | 3650 | 3650 | 93 |
| 337 | 20230616 | 131300 | 940554440 | 3650 | 3650 | 3650 | 3650 | 0 |
| 338 | 20230616 | 131200 | 940554440 | 3650 | 3650 | 3650 | 3650 | 0 |
| 339 | 20230616 | 131100 | 940554440 | 3650 | 3650 | 3650 | 3650 | 100 |
| 340 | 20230616 | 131000 | 940189440 | 3650 | 3650 | 3650 | 3650 | 0 |
| 341 | 20230616 | 130900 | 940189440 | 3650 | 3650 | 3650 | 3650 | 806 |
| 342 | 20230616 | 130800 | 937247540 | 3655 | 3655 | 3655 | 3655 | 100 |
| 343 | 20230616 | 130700 | 936882040 | 3655 | 3655 | 3655 | 3655 | 7929 |
| 344 | 20230616 | 130600 | 907901545 | 3660 | 3655 | 3660 | 3655 | 200 |
| 345 | 20230616 | 130500 | 907170045 | 3655 | 3655 | 3655 | 3655 | 345 |
| 346 | 20230616 | 130400 | 905909070 | 3655 | 3655 | 3655 | 3655 | 50 |
| 347 | 20230616 | 130300 | 905726320 | 3655 | 3660 | 3660 | 3655 | 157 |
| 348 | 20230616 | 130200 | 905152480 | 3660 | 3660 | 3660 | 3660 | 0 |
| 349 | 20230616 | 130100 | 905152480 | 3660 | 3660 | 3660 | 3660 | 1309 |
| 350 | 20230616 | 130000 | 900361540 | 3670 | 3660 | 3670 | 3660 | 26 |
| 351 | 20230616 | 125900 | 900266260 | 3670 | 3670 | 3670 | 3670 | 10 |
| 352 | 20230616 | 125800 | 900229560 | 3670 | 3670 | 3670 | 3670 | 24 |
| 353 | 20230616 | 125700 | 900141480 | 3670 | 3670 | 3670 | 3670 | 0 |
| 354 | 20230616 | 125600 | 900141480 | 3670 | 3670 | 3670 | 3670 | 0 |
| 355 | 20230616 | 125500 | 900141480 | 3670 | 3670 | 3670 | 3670 | 1000 |
| 356 | 20230616 | 125400 | 896471480 | 3670 | 3655 | 3670 | 3655 | 2015 |
| 357 | 20230616 | 125300 | 889097810 | 3655 | 3660 | 3660 | 3655 | 1011 |
| 358 | 20230616 | 125200 | 885397600 | 3655 | 3665 | 3665 | 3655 | 2632 |
| 359 | 20230616 | 125100 | 875757980 | 3660 | 3660 | 3660 | 3660 | 0 |
| 360 | 20230616 | 125000 | 875757980 | 3660 | 3660 | 3660 | 3660 | 0 |
| 361 | 20230616 | 124900 | 875757980 | 3660 | 3665 | 3665 | 3660 | 102 |
| 362 | 20230616 | 124800 | 875384635 | 3665 | 3665 | 3665 | 3665 | 0 |
| 363 | 20230616 | 124700 | 875384635 | 3665 | 3665 | 3665 | 3665 | 34 |
| 364 | 20230616 | 124600 | 875260025 | 3665 | 3665 | 3665 | 3665 | 6 |
| 365 | 20230616 | 124500 | 875238035 | 3665 | 3665 | 3665 | 3665 | 0 |
| 366 | 20230616 | 124400 | 875238035 | 3665 | 3665 | 3665 | 3665 | 2 |
| 367 | 20230616 | 124300 | 875230705 | 3665 | 3660 | 3665 | 3660 | 2300 |
| 368 | 20230616 | 124200 | 866808675 | 3665 | 3665 | 3665 | 3665 | 300 |
| 369 | 20230616 | 124100 | 865709175 | 3665 | 3665 | 3665 | 3665 | 60 |
| 370 | 20230616 | 124000 | 865489275 | 3665 | 3660 | 3665 | 3660 | 2 |
| 371 | 20230616 | 123900 | 865481950 | 3665 | 3665 | 3665 | 3665 | 2 |
| 372 | 20230616 | 123800 | 865474620 | 3665 | 3665 | 3665 | 3665 | 401 |
| 373 | 20230616 | 123700 | 864004955 | 3665 | 3665 | 3665 | 3665 | 309 |
| 374 | 20230616 | 123600 | 862872470 | 3660 | 3660 | 3660 | 3660 | 974 |
| 375 | 20230616 | 123500 | 859307630 | 3660 | 3655 | 3660 | 3655 | 210 |
| 376 | 20230616 | 123400 | 858539080 | 3655 | 3655 | 3655 | 3655 | 50 |
| 377 | 20230616 | 123300 | 858356330 | 3655 | 3660 | 3660 | 3655 | 642 |
| 378 | 20230616 | 123200 | 856009810 | 3655 | 3655 | 3655 | 3655 | 1279 |
| 379 | 20230616 | 123100 | 851335065 | 3655 | 3655 | 3655 | 3655 | 0 |
| 380 | 20230616 | 123000 | 851335065 | 3655 | 3655 | 3655 | 3655 | 58 |
| 381 | 20230616 | 122900 | 851123075 | 3650 | 3655 | 3655 | 3650 | 2048 |
| 382 | 20230616 | 122800 | 843645360 | 3655 | 3655 | 3655 | 3655 | 518 |
| 383 | 20230616 | 122700 | 841752070 | 3655 | 3655 | 3655 | 3655 | 0 |
| 384 | 20230616 | 122600 | 841752070 | 3655 | 3655 | 3655 | 3655 | 0 |
| 385 | 20230616 | 122500 | 841752070 | 3655 | 3650 | 3655 | 3650 | 438 |
| 386 | 20230616 | 122400 | 840151870 | 3650 | 3650 | 3650 | 3650 | 1108 |
| 387 | 20230616 | 122300 | 836107670 | 3650 | 3650 | 3650 | 3650 | 18 |
| 388 | 20230616 | 122200 | 836041970 | 3650 | 3650 | 3650 | 3650 | 491 |
| 389 | 20230616 | 122100 | 834249820 | 3645 | 3645 | 3645 | 3645 | 0 |
| 390 | 20230616 | 122000 | 834249820 | 3645 | 3650 | 3650 | 3645 | 392 |
| 391 | 20230616 | 121900 | 832820675 | 3650 | 3650 | 3650 | 3650 | 0 |
| 392 | 20230616 | 121800 | 832820675 | 3650 | 3655 | 3655 | 3650 | 1043 |
| 393 | 20230616 | 121700 | 829013720 | 3655 | 3650 | 3655 | 3650 | 1265 |
| 394 | 20230616 | 121600 | 824394090 | 3650 | 3650 | 3650 | 3650 | 1001 |
| 395 | 20230616 | 121500 | 820740440 | 3650 | 3650 | 3650 | 3645 | 339 |
| 396 | 20230616 | 121400 | 819503095 | 3645 | 3650 | 3650 | 3645 | 65 |
| 397 | 20230616 | 121300 | 819266005 | 3645 | 3645 | 3645 | 3645 | 1095 |
| 398 | 20230616 | 121200 | 815274730 | 3645 | 3645 | 3645 | 3645 | 9 |
| 399 | 20230616 | 121100 | 815241925 | 3645 | 3645 | 3645 | 3645 | 904 |
| 400 | 20230616 | 121000 | 811946845 | 3640 | 3640 | 3640 | 3640 | 3915 |
| 401 | 20230616 | 120900 | 797696245 | 3640 | 3640 | 3640 | 3640 | 3 |
| 402 | 20230616 | 120800 | 797685325 | 3640 | 3640 | 3640 | 3640 | 476 |
| 403 | 20230616 | 120700 | 795952685 | 3635 | 3640 | 3640 | 3635 | 179 |
| 404 | 20230616 | 120600 | 795302015 | 3640 | 3640 | 3640 | 3640 | 0 |
| 405 | 20230616 | 120500 | 795302015 | 3640 | 3640 | 3640 | 3640 | 36 |
| 406 | 20230616 | 120400 | 795170975 | 3640 | 3640 | 3640 | 3640 | 23 |
| 407 | 20230616 | 120300 | 795087255 | 3635 | 3640 | 3640 | 3635 | 671 |
| 408 | 20230616 | 120200 | 792645020 | 3640 | 3640 | 3640 | 3640 | 9 |
| 409 | 20230616 | 120100 | 792612260 | 3635 | 3640 | 3640 | 3635 | 978 |
| 410 | 20230616 | 120000 | 789057180 | 3640 | 3640 | 3640 | 3640 | 165 |
| 411 | 20230616 | 115900 | 788456580 | 3635 | 3640 | 3640 | 3635 | 151 |
| 412 | 20230616 | 115800 | 787907635 | 3640 | 3640 | 3640 | 3640 | 15 |
| 413 | 20230616 | 115700 | 787853035 | 3635 | 3640 | 3640 | 3635 | 602 |
| 414 | 20230616 | 115600 | 785661925 | 3640 | 3640 | 3640 | 3640 | 154 |
| 415 | 20230616 | 115500 | 785101365 | 3640 | 3640 | 3640 | 3640 | 638 |
| 416 | 20230616 | 115400 | 782779045 | 3640 | 3640 | 3640 | 3635 | 315 |
| 417 | 20230616 | 115300 | 781633950 | 3640 | 3640 | 3640 | 3640 | 126 |
| 418 | 20230616 | 115200 | 781175310 | 3640 | 3640 | 3640 | 3640 | 49 |
| 419 | 20230616 | 115100 | 780996950 | 3635 | 3645 | 3645 | 3635 | 4013 |
| 420 | 20230616 | 115000 | 766409525 | 3640 | 3650 | 3650 | 3640 | 5627 |
| 421 | 20230616 | 114900 | 745918515 | 3650 | 3650 | 3650 | 3650 | 41 |
| 422 | 20230616 | 114800 | 745768865 | 3650 | 3650 | 3650 | 3650 | 185 |
| 423 | 20230616 | 114700 | 745093615 | 3650 | 3650 | 3650 | 3650 | 195 |
| 424 | 20230616 | 114600 | 744381865 | 3650 | 3650 | 3650 | 3650 | 33 |
| 425 | 20230616 | 114500 | 744261415 | 3650 | 3650 | 3650 | 3650 | 23 |
| 426 | 20230616 | 114400 | 744177465 | 3650 | 3650 | 3650 | 3650 | 12 |
| 427 | 20230616 | 114300 | 744133665 | 3645 | 3655 | 3655 | 3645 | 931 |
| 428 | 20230616 | 114200 | 740735475 | 3650 | 3650 | 3655 | 3650 | 1622 |
| 429 | 20230616 | 114100 | 734815115 | 3655 | 3655 | 3655 | 3655 | 1547 |
| 430 | 20230616 | 114000 | 729160830 | 3655 | 3655 | 3655 | 3655 | 14 |
| 431 | 20230616 | 113900 | 729109660 | 3655 | 3655 | 3655 | 3655 | 63 |
| 432 | 20230616 | 113800 | 728879395 | 3655 | 3650 | 3655 | 3650 | 145 |
| 433 | 20230616 | 113700 | 728350085 | 3650 | 3645 | 3650 | 3645 | 2084 |
| 434 | 20230616 | 113600 | 720748335 | 3645 | 3645 | 3645 | 3645 | 30 |
| 435 | 20230616 | 113500 | 720638985 | 3645 | 3645 | 3645 | 3645 | 554 |
| 436 | 20230616 | 113400 | 718619655 | 3645 | 3645 | 3645 | 3645 | 50 |
| 437 | 20230616 | 113300 | 718437405 | 3645 | 3645 | 3645 | 3645 | 14 |
| 438 | 20230616 | 113200 | 718386375 | 3640 | 3640 | 3645 | 3640 | 326 |
| 439 | 20230616 | 113100 | 717199675 | 3640 | 3650 | 3650 | 3640 | 522 |
| 440 | 20230616 | 113000 | 715297105 | 3650 | 3650 | 3650 | 3650 | 12 |
| 441 | 20230616 | 112900 | 715253305 | 3650 | 3650 | 3650 | 3650 | 13 |
| 442 | 20230616 | 112800 | 715205855 | 3640 | 3640 | 3640 | 3640 | 150 |
| 443 | 20230616 | 112700 | 714659855 | 3640 | 3650 | 3650 | 3640 | 1363 |
| 444 | 20230616 | 112600 | 709698340 | 3650 | 3645 | 3650 | 3645 | 1078 |
| 445 | 20230616 | 112500 | 705768570 | 3650 | 3645 | 3650 | 3645 | 322 |
| 446 | 20230616 | 112400 | 704594690 | 3650 | 3650 | 3650 | 3650 | 2519 |
| 447 | 20230616 | 112300 | 695400340 | 3650 | 3650 | 3650 | 3650 | 13 |
| 448 | 20230616 | 112200 | 695352890 | 3650 | 3650 | 3650 | 3650 | 550 |
| 449 | 20230616 | 112100 | 693345390 | 3650 | 3650 | 3650 | 3650 | 96 |
| 450 | 20230616 | 112000 | 692994990 | 3650 | 3650 | 3650 | 3650 | 22 |
| 451 | 20230616 | 111900 | 692914690 | 3650 | 3650 | 3650 | 3650 | 65 |
| 452 | 20230616 | 111800 | 692677440 | 3650 | 3655 | 3655 | 3650 | 1224 |
| 453 | 20230616 | 111700 | 688209590 | 3655 | 3655 | 3655 | 3655 | 28 |
| 454 | 20230616 | 111600 | 688107250 | 3650 | 3655 | 3655 | 3650 | 22 |
| 455 | 20230616 | 111500 | 688026845 | 3650 | 3655 | 3655 | 3650 | 212 |
| 456 | 20230616 | 111400 | 687252985 | 3655 | 3655 | 3655 | 3655 | 15 |
| 457 | 20230616 | 111300 | 687198160 | 3650 | 3655 | 3655 | 3650 | 187 |
| 458 | 20230616 | 111200 | 686515550 | 3655 | 3655 | 3655 | 3655 | 13 |
| 459 | 20230616 | 111100 | 686468035 | 3650 | 3655 | 3655 | 3650 | 167 |
| 460 | 20230616 | 111000 | 685858425 | 3655 | 3655 | 3655 | 3655 | 422 |
| 461 | 20230616 | 110900 | 684316015 | 3650 | 3655 | 3655 | 3650 | 1018 |
| 462 | 20230616 | 110800 | 680599935 | 3655 | 3655 | 3655 | 3655 | 65 |
| 463 | 20230616 | 110700 | 680362360 | 3650 | 3650 | 3650 | 3650 | 55 |
| 464 | 20230616 | 110600 | 680161610 | 3650 | 3650 | 3650 | 3650 | 567 |
| 465 | 20230616 | 110500 | 678092060 | 3650 | 3650 | 3650 | 3650 | 420 |
| 466 | 20230616 | 110400 | 676559060 | 3650 | 3650 | 3650 | 3650 | 112 |
| 467 | 20230616 | 110300 | 676150260 | 3645 | 3650 | 3650 | 3645 | 379 |
| 468 | 20230616 | 110200 | 674767110 | 3650 | 3650 | 3650 | 3650 | 1958 |
| 469 | 20230616 | 110100 | 667620410 | 3650 | 3650 | 3650 | 3650 | 29 |
| 470 | 20230616 | 110000 | 667514560 | 3650 | 3650 | 3650 | 3650 | 2099 |
| 471 | 20230616 | 105900 | 659853210 | 3650 | 3645 | 3650 | 3645 | 1264 |
| 472 | 20230616 | 105800 | 655245865 | 3645 | 3645 | 3645 | 3645 | 13 |
| 473 | 20230616 | 105700 | 655198480 | 3645 | 3645 | 3645 | 3645 | 29 |
| 474 | 20230616 | 105600 | 655092775 | 3645 | 3645 | 3645 | 3645 | 13 |
| 475 | 20230616 | 105500 | 655045390 | 3645 | 3640 | 3645 | 3640 | 13 |
| 476 | 20230616 | 105400 | 654998010 | 3645 | 3645 | 3645 | 3645 | 54 |
| 477 | 20230616 | 105300 | 654801180 | 3645 | 3645 | 3645 | 3645 | 13 |
| 478 | 20230616 | 105200 | 654753795 | 3635 | 3645 | 3645 | 3635 | 1269 |
| 479 | 20230616 | 105100 | 650136620 | 3650 | 3645 | 3650 | 3645 | 51 |
| 480 | 20230616 | 105000 | 649950665 | 3645 | 3650 | 3650 | 3645 | 42 |
| 481 | 20230616 | 104900 | 649797460 | 3645 | 3640 | 3645 | 3640 | 334 |
| 482 | 20230616 | 104800 | 648581635 | 3640 | 3640 | 3640 | 3640 | 166 |
| 483 | 20230616 | 104700 | 647977395 | 3640 | 3640 | 3640 | 3635 | 53 |
| 484 | 20230616 | 104600 | 647784655 | 3640 | 3640 | 3645 | 3640 | 2242 |
| 485 | 20230616 | 104500 | 639614835 | 3635 | 3640 | 3640 | 3635 | 2825 |
| 486 | 20230616 | 104400 | 629333345 | 3640 | 3640 | 3640 | 3640 | 23 |
| 487 | 20230616 | 104300 | 629249625 | 3635 | 3635 | 3635 | 3635 | 3171 |
| 488 | 20230616 | 104200 | 617723040 | 3635 | 3640 | 3640 | 3630 | 7489 |
| 489 | 20230616 | 104100 | 590503425 | 3640 | 3640 | 3640 | 3640 | 460 |
| 490 | 20230616 | 104000 | 588829025 | 3640 | 3640 | 3640 | 3640 | 638 |
| 491 | 20230616 | 103900 | 586506705 | 3640 | 3640 | 3640 | 3635 | 1679 |
| 492 | 20230616 | 103800 | 580396130 | 3640 | 3640 | 3640 | 3635 | 525 |
| 493 | 20230616 | 103700 | 578486090 | 3640 | 3640 | 3640 | 3640 | 379 |
| 494 | 20230616 | 103600 | 577106530 | 3635 | 3660 | 3665 | 3635 | 20589 |
| 495 | 20230616 | 103500 | 502015135 | 3660 | 3665 | 3665 | 3660 | 896 |
| 496 | 20230616 | 103400 | 498735010 | 3665 | 3665 | 3665 | 3665 | 32 |
| 497 | 20230616 | 103300 | 498617730 | 3660 | 3670 | 3670 | 3660 | 2815 |
| 498 | 20230616 | 103200 | 488301725 | 3670 | 3670 | 3670 | 3670 | 18 |
| 499 | 20230616 | 103100 | 488235665 | 3670 | 3670 | 3670 | 3670 | 0 |
| 500 | 20230616 | 103000 | 488235665 | 3670 | 3670 | 3670 | 3670 | 116 |
| 501 | 20230616 | 102900 | 487809945 | 3665 | 3675 | 3675 | 3665 | 2768 |
| 502 | 20230616 | 102800 | 477646140 | 3675 | 3675 | 3680 | 3675 | 278 |
| 503 | 20230616 | 102700 | 476624415 | 3675 | 3675 | 3680 | 3675 | 6246 |
| 504 | 20230616 | 102600 | 453670140 | 3680 | 3680 | 3680 | 3675 | 703 |
| 505 | 20230616 | 102500 | 451086520 | 3675 | 3675 | 3675 | 3675 | 382 |
| 506 | 20230616 | 102400 | 449682670 | 3680 | 3675 | 3680 | 3675 | 1340 |
| 507 | 20230616 | 102300 | 444758100 | 3680 | 3675 | 3680 | 3675 | 115 |
| 508 | 20230616 | 102200 | 444335400 | 3675 | 3675 | 3680 | 3675 | 16464 |
| 509 | 20230616 | 102100 | 383830130 | 3675 | 3680 | 3680 | 3675 | 8006 |
| 510 | 20230616 | 102000 | 354407765 | 3680 | 3680 | 3680 | 3680 | 64 |
| 511 | 20230616 | 101900 | 354172245 | 3680 | 3680 | 3680 | 3680 | 69 |
| 512 | 20230616 | 101800 | 353918325 | 3680 | 3680 | 3680 | 3680 | 74 |
| 513 | 20230616 | 101700 | 353646005 | 3680 | 3680 | 3680 | 3680 | 42 |
| 514 | 20230616 | 101600 | 353491445 | 3680 | 3685 | 3685 | 3675 | 4459 |
| 515 | 20230616 | 101500 | 337083270 | 3685 | 3680 | 3685 | 3680 | 477 |
| 516 | 20230616 | 101400 | 335327625 | 3680 | 3685 | 3685 | 3680 | 1477 |
| 517 | 20230616 | 101300 | 329888155 | 3685 | 3685 | 3685 | 3685 | 20 |
| 518 | 20230616 | 101200 | 329814455 | 3685 | 3685 | 3685 | 3685 | 10 |
| 519 | 20230616 | 101100 | 329777605 | 3685 | 3685 | 3685 | 3685 | 137 |
| 520 | 20230616 | 101000 | 329272760 | 3685 | 3685 | 3685 | 3685 | 15 |
| 521 | 20230616 | 100900 | 329217485 | 3685 | 3685 | 3685 | 3685 | 14 |
| 522 | 20230616 | 100800 | 329165895 | 3690 | 3680 | 3690 | 3680 | 211 |
| 523 | 20230616 | 100700 | 328388915 | 3685 | 3680 | 3690 | 3675 | 4023 |
| 524 | 20230616 | 100600 | 313581665 | 3680 | 3680 | 3680 | 3680 | 157 |
| 525 | 20230616 | 100500 | 313003905 | 3680 | 3675 | 3680 | 3675 | 126 |
| 526 | 20230616 | 100400 | 312540725 | 3680 | 3680 | 3680 | 3680 | 0 |
| 527 | 20230616 | 100300 | 312540725 | 3680 | 3675 | 3680 | 3675 | 34 |
| 528 | 20230616 | 100200 | 312415705 | 3675 | 3680 | 3720 | 3675 | 7604 |
| 529 | 20230616 | 100100 | 284339865 | 3675 | 3675 | 3680 | 3670 | 4934 |
| 530 | 20230616 | 100000 | 266214240 | 3675 | 3680 | 3680 | 3675 | 266 |
| 531 | 20230616 | 095900 | 265236620 | 3680 | 3675 | 3680 | 3675 | 407 |
| 532 | 20230616 | 095800 | 263740245 | 3675 | 3675 | 3675 | 3675 | 691 |
| 533 | 20230616 | 095700 | 261200820 | 3675 | 3675 | 3675 | 3675 | 179 |
| 534 | 20230616 | 095600 | 260542995 | 3675 | 3675 | 3675 | 3675 | 912 |
| 535 | 20230616 | 095500 | 257191395 | 3675 | 3670 | 3675 | 3670 | 514 |
| 536 | 20230616 | 095400 | 255303575 | 3675 | 3680 | 3680 | 3675 | 3195 |
| 537 | 20230616 | 095300 | 243551760 | 3680 | 3680 | 3680 | 3680 | 115 |
| 538 | 20230616 | 095200 | 243128560 | 3675 | 3680 | 3680 | 3675 | 3851 |
| 539 | 20230616 | 095100 | 228956885 | 3675 | 3685 | 3685 | 3675 | 3466 |
| 540 | 20230616 | 095000 | 216216525 | 3685 | 3685 | 3685 | 3685 | 484 |
| 541 | 20230616 | 094900 | 214432985 | 3685 | 3690 | 3690 | 3685 | 523 |
| 542 | 20230616 | 094800 | 212505615 | 3690 | 3685 | 3690 | 3685 | 632 |
| 543 | 20230616 | 094700 | 210176170 | 3685 | 3685 | 3685 | 3680 | 801 |
| 544 | 20230616 | 094600 | 207226925 | 3685 | 3685 | 3685 | 3680 | 267 |
| 545 | 20230616 | 094500 | 206243415 | 3680 | 3705 | 3710 | 3680 | 10572 |
| 546 | 20230616 | 094400 | 167108720 | 3705 | 3710 | 3710 | 3705 | 372 |
| 547 | 20230616 | 094300 | 165729005 | 3710 | 3710 | 3710 | 3705 | 324 |
| 548 | 20230616 | 094200 | 164527395 | 3710 | 3710 | 3710 | 3710 | 9 |
| 549 | 20230616 | 094100 | 164494005 | 3710 | 3705 | 3710 | 3705 | 488 |
| 550 | 20230616 | 094000 | 162684315 | 3705 | 3710 | 3715 | 3705 | 2702 |
| 551 | 20230616 | 093900 | 152668160 | 3710 | 3725 | 3725 | 3710 | 475 |
| 552 | 20230616 | 093800 | 150903340 | 3725 | 3725 | 3725 | 3725 | 5 |
| 553 | 20230616 | 093700 | 150884715 | 3725 | 3725 | 3725 | 3725 | 155 |
| 554 | 20230616 | 093600 | 150307340 | 3725 | 3725 | 3725 | 3725 | 47 |
| 555 | 20230616 | 093500 | 150132265 | 3725 | 3725 | 3725 | 3720 | 310 |
| 556 | 20230616 | 093400 | 148978120 | 3725 | 3725 | 3725 | 3725 | 33 |
| 557 | 20230616 | 093300 | 148855195 | 3725 | 3720 | 3730 | 3720 | 153 |
| 558 | 20230616 | 093200 | 148285925 | 3720 | 3720 | 3720 | 3720 | 200 |
| 559 | 20230616 | 093100 | 147541925 | 3720 | 3720 | 3730 | 3720 | 3375 |
| 560 | 20230616 | 093000 | 134976925 | 3720 | 3725 | 3725 | 3720 | 1116 |
| 561 | 20230616 | 092900 | 130824825 | 3725 | 3725 | 3725 | 3725 | 66 |
| 562 | 20230616 | 092800 | 130578975 | 3725 | 3720 | 3725 | 3720 | 790 |
| 563 | 20230616 | 092700 | 127636365 | 3725 | 3725 | 3725 | 3725 | 305 |
| 564 | 20230616 | 092600 | 126500240 | 3725 | 3730 | 3730 | 3725 | 33 |
| 565 | 20230616 | 092500 | 126377155 | 3730 | 3725 | 3735 | 3725 | 816 |
| 566 | 20230616 | 092400 | 123334320 | 3725 | 3710 | 3730 | 3710 | 3486 |
| 567 | 20230616 | 092300 | 110381975 | 3710 | 3700 | 3710 | 3700 | 3862 |
| 568 | 20230616 | 092200 | 96062845 | 3700 | 3705 | 3705 | 3700 | 126 |
| 569 | 20230616 | 092100 | 95596025 | 3705 | 3705 | 3705 | 3705 | 167 |
| 570 | 20230616 | 092000 | 94977290 | 3705 | 3705 | 3705 | 3705 | 3148 |
| 571 | 20230616 | 091900 | 83313950 | 3705 | 3700 | 3705 | 3700 | 259 |
| 572 | 20230616 | 091800 | 82355580 | 3705 | 3705 | 3705 | 3700 | 575 |
| 573 | 20230616 | 091700 | 80225215 | 3705 | 3705 | 3705 | 3700 | 3822 |
| 574 | 20230616 | 091600 | 66070240 | 3710 | 3705 | 3710 | 3705 | 3312 |
| 575 | 20230616 | 091500 | 53799205 | 3710 | 3710 | 3710 | 3705 | 128 |
| 576 | 20230616 | 091400 | 53324370 | 3710 | 3700 | 3710 | 3700 | 548 |
| 577 | 20230616 | 091300 | 51293070 | 3700 | 3705 | 3705 | 3700 | 185 |
| 578 | 20230616 | 091200 | 50608150 | 3700 | 3700 | 3705 | 3700 | 845 |
| 579 | 20230616 | 091100 | 47479350 | 3705 | 3700 | 3705 | 3700 | 3891 |
| 580 | 20230616 | 091000 | 33080600 | 3700 | 3700 | 3700 | 3700 | 612 |
| 581 | 20230616 | 090900 | 30816200 | 3695 | 3700 | 3700 | 3695 | 119 |
| 582 | 20230616 | 090800 | 30376400 | 3700 | 3695 | 3700 | 3695 | 1093 |
| 583 | 20230616 | 090700 | 26337210 | 3695 | 3695 | 3695 | 3695 | 18 |
| 584 | 20230616 | 090600 | 26270700 | 3695 | 3695 | 3695 | 3695 | 25 |
| 585 | 20230616 | 090500 | 26178325 | 3695 | 3695 | 3700 | 3695 | 594 |
| 586 | 20230616 | 090400 | 23983330 | 3695 | 3700 | 3700 | 3695 | 1068 |
| 587 | 20230616 | 090300 | 20036840 | 3695 | 3690 | 3700 | 3690 | 1178 |
| 588 | 20230616 | 090200 | 15680760 | 3690 | 3695 | 3695 | 3690 | 20 |
| 589 | 20230616 | 090100 | 15606890 | 3690 | 3690 | 3700 | 3680 | 1854 |
| 590 | 20230616 | 090000 | 8759080 | 3680 | 3680 | 3680 | 3680 | 2181 |