31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 192700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 2998 |
| 3 | 20230615 | 192600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 4 | 20230615 | 192500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 5 | 20230615 | 192400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 6 | 20230615 | 192300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 7 | 20230615 | 192200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 8 | 20230615 | 192100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 9 | 20230615 | 192000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 10 | 20230615 | 191900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 11 | 20230615 | 191800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 12 | 20230615 | 191700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 13 | 20230615 | 191600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 14 | 20230615 | 191500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 15 | 20230615 | 191400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 16 | 20230615 | 191300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 17 | 20230615 | 191200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 18 | 20230615 | 191100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 19 | 20230615 | 191000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 20 | 20230615 | 190900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 21 | 20230615 | 190800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 22 | 20230615 | 190700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 23 | 20230615 | 190600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 24 | 20230615 | 190500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 25 | 20230615 | 190400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 26 | 20230615 | 190300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 27 | 20230615 | 190200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 28 | 20230615 | 190100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 29 | 20230615 | 190000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 30 | 20230615 | 185900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 31 | 20230615 | 185800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 32 | 20230615 | 185700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 2998 |
| 33 | 20230615 | 185600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 34 | 20230615 | 185500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 35 | 20230615 | 185400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 36 | 20230615 | 185300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 37 | 20230615 | 185200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 38 | 20230615 | 185100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 39 | 20230615 | 185000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 40 | 20230615 | 184900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 41 | 20230615 | 184800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 42 | 20230615 | 184700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 43 | 20230615 | 184600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 44 | 20230615 | 184500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 45 | 20230615 | 184400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 46 | 20230615 | 184300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 47 | 20230615 | 184200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 48 | 20230615 | 184100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 49 | 20230615 | 184000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 50 | 20230615 | 183900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 51 | 20230615 | 183800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 52 | 20230615 | 183700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 53 | 20230615 | 183600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 54 | 20230615 | 183500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 55 | 20230615 | 183400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 56 | 20230615 | 183300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 57 | 20230615 | 183200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 58 | 20230615 | 183100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 59 | 20230615 | 183000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 60 | 20230615 | 182900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 61 | 20230615 | 182800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 62 | 20230615 | 182700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 2998 |
| 63 | 20230615 | 182600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 64 | 20230615 | 182500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 65 | 20230615 | 182400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 66 | 20230615 | 182300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 67 | 20230615 | 182200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 68 | 20230615 | 182100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 69 | 20230615 | 182000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 70 | 20230615 | 181900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 71 | 20230615 | 181800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 72 | 20230615 | 181700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 73 | 20230615 | 181600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 74 | 20230615 | 181500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 75 | 20230615 | 181400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 76 | 20230615 | 181300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 77 | 20230615 | 181200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 78 | 20230615 | 181100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 79 | 20230615 | 181000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 80 | 20230615 | 180900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 81 | 20230615 | 180800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 82 | 20230615 | 180700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 83 | 20230615 | 180600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 84 | 20230615 | 180500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 85 | 20230615 | 180400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 86 | 20230615 | 180300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 87 | 20230615 | 180200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 88 | 20230615 | 180100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 89 | 20230615 | 180000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 90 | 20230615 | 175900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 91 | 20230615 | 175800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 92 | 20230615 | 175700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 2998 |
| 93 | 20230615 | 175600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 94 | 20230615 | 175500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 95 | 20230615 | 175400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 96 | 20230615 | 175300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 97 | 20230615 | 175200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 98 | 20230615 | 175100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 99 | 20230615 | 175000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 100 | 20230615 | 174900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 101 | 20230615 | 174800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 102 | 20230615 | 174700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 103 | 20230615 | 174600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 104 | 20230615 | 174500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 105 | 20230615 | 174400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 106 | 20230615 | 174300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 107 | 20230615 | 174200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 108 | 20230615 | 174100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 109 | 20230615 | 174000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 110 | 20230615 | 173900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 111 | 20230615 | 173800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 112 | 20230615 | 173700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 113 | 20230615 | 173600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 114 | 20230615 | 173500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 115 | 20230615 | 173400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 116 | 20230615 | 173300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 117 | 20230615 | 173200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 118 | 20230615 | 173100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 119 | 20230615 | 173000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 120 | 20230615 | 172900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 121 | 20230615 | 172800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 122 | 20230615 | 172700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 2998 |
| 123 | 20230615 | 172600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 124 | 20230615 | 172500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 125 | 20230615 | 172400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 126 | 20230615 | 172300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 127 | 20230615 | 172200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 128 | 20230615 | 172100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 129 | 20230615 | 172000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 130 | 20230615 | 171900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 131 | 20230615 | 171800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 132 | 20230615 | 171700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 133 | 20230615 | 171600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 134 | 20230615 | 171500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 135 | 20230615 | 171400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 136 | 20230615 | 171300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 137 | 20230615 | 171200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 138 | 20230615 | 171100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 139 | 20230615 | 171000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 140 | 20230615 | 170900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 141 | 20230615 | 170800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 142 | 20230615 | 170700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 143 | 20230615 | 170600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 144 | 20230615 | 170500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 145 | 20230615 | 170400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 146 | 20230615 | 170300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 147 | 20230615 | 170200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 148 | 20230615 | 170100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 149 | 20230615 | 170000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 150 | 20230615 | 165900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 151 | 20230615 | 165800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 152 | 20230615 | 165700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 2998 |
| 153 | 20230615 | 165600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 154 | 20230615 | 165500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 155 | 20230615 | 165400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 156 | 20230615 | 165300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 157 | 20230615 | 165200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 158 | 20230615 | 165100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 159 | 20230615 | 165000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 160 | 20230615 | 164900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 161 | 20230615 | 164800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 162 | 20230615 | 164700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 163 | 20230615 | 164600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 164 | 20230615 | 164500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 165 | 20230615 | 164400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 166 | 20230615 | 164300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 167 | 20230615 | 164200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 168 | 20230615 | 164100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 169 | 20230615 | 164000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 170 | 20230615 | 163900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 171 | 20230615 | 163800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 172 | 20230615 | 163700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 173 | 20230615 | 163600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 174 | 20230615 | 163500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 175 | 20230615 | 163400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 176 | 20230615 | 163300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 177 | 20230615 | 163200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 178 | 20230615 | 163100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 179 | 20230615 | 163000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 180 | 20230615 | 162900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 181 | 20230615 | 162800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 182 | 20230615 | 162700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 2998 |
| 183 | 20230615 | 162600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 184 | 20230615 | 162500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 185 | 20230615 | 162400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 186 | 20230615 | 162300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 187 | 20230615 | 162200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 188 | 20230615 | 162100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 189 | 20230615 | 162000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 190 | 20230615 | 161900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 191 | 20230615 | 161800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 192 | 20230615 | 161700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 193 | 20230615 | 161600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 194 | 20230615 | 161500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20230615 | 161400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20230615 | 161300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20230615 | 161200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20230615 | 161100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20230615 | 161000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20230615 | 160900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20230615 | 160800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20230615 | 160700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20230615 | 160600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20230615 | 160500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 205 | 20230615 | 160400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 206 | 20230615 | 160300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 207 | 20230615 | 160200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 208 | 20230615 | 160100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 209 | 20230615 | 160000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 210 | 20230615 | 155900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 211 | 20230615 | 155800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 212 | 20230615 | 155700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 2998 |
| 213 | 20230615 | 155600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 214 | 20230615 | 155500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 215 | 20230615 | 155400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 216 | 20230615 | 155300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 217 | 20230615 | 155200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 218 | 20230615 | 155100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 219 | 20230615 | 155000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 220 | 20230615 | 154900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 221 | 20230615 | 154800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 222 | 20230615 | 154700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 223 | 20230615 | 154600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 224 | 20230615 | 154500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 225 | 20230615 | 154400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 226 | 20230615 | 154300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 227 | 20230615 | 154200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 228 | 20230615 | 154100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 229 | 20230615 | 154000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 230 | 20230615 | 153900 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 231 | 20230615 | 153800 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 232 | 20230615 | 153700 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 233 | 20230615 | 153600 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 234 | 20230615 | 153500 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 235 | 20230615 | 153400 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 236 | 20230615 | 153300 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 237 | 20230615 | 153200 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 238 | 20230615 | 153100 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 0 |
| 239 | 20230615 | 153000 | 1745250285 | 4140 | 4140 | 4140 | 4140 | 2998 |
| 240 | 20230615 | 152900 | 1732838565 | 4145 | 4145 | 4145 | 4145 | 0 |
| 241 | 20230615 | 152800 | 1732838565 | 4145 | 4145 | 4145 | 4145 | 0 |
| 242 | 20230615 | 152700 | 1732838565 | 4145 | 4145 | 4145 | 4145 | 0 |
| 243 | 20230615 | 152600 | 1732838565 | 4145 | 4145 | 4145 | 4145 | 0 |
| 244 | 20230615 | 152500 | 1732838565 | 4145 | 4145 | 4145 | 4145 | 0 |
| 245 | 20230615 | 152400 | 1732838565 | 4145 | 4145 | 4145 | 4145 | 0 |
| 246 | 20230615 | 152300 | 1732838565 | 4145 | 4145 | 4145 | 4145 | 0 |
| 247 | 20230615 | 152200 | 1732838565 | 4145 | 4145 | 4145 | 4145 | 0 |
| 248 | 20230615 | 152100 | 1732838565 | 4145 | 4145 | 4145 | 4145 | 0 |
| 249 | 20230615 | 152000 | 1732838565 | 4145 | 4145 | 4145 | 4145 | 0 |
| 250 | 20230615 | 151900 | 1732838565 | 4145 | 4150 | 4150 | 4145 | 5904 |
| 251 | 20230615 | 151800 | 1708353855 | 4160 | 4155 | 4160 | 4155 | 129 |
| 252 | 20230615 | 151700 | 1707817815 | 4160 | 4160 | 4160 | 4160 | 0 |
| 253 | 20230615 | 151600 | 1707817815 | 4160 | 4155 | 4160 | 4155 | 11 |
| 254 | 20230615 | 151500 | 1707772105 | 4155 | 4160 | 4160 | 4155 | 51 |
| 255 | 20230615 | 151400 | 1707560195 | 4160 | 4145 | 4160 | 4145 | 1507 |
| 256 | 20230615 | 151300 | 1701307035 | 4150 | 4150 | 4150 | 4150 | 0 |
| 257 | 20230615 | 151200 | 1701307035 | 4150 | 4150 | 4150 | 4150 | 60 |
| 258 | 20230615 | 151100 | 1701058035 | 4150 | 4150 | 4150 | 4145 | 260 |
| 259 | 20230615 | 151000 | 1699979050 | 4160 | 4160 | 4160 | 4160 | 1 |
| 260 | 20230615 | 150900 | 1699974890 | 4145 | 4150 | 4160 | 4145 | 624 |
| 261 | 20230615 | 150800 | 1697386395 | 4165 | 4165 | 4165 | 4165 | 1 |
| 262 | 20230615 | 150700 | 1697382230 | 4155 | 4155 | 4155 | 4155 | 1 |
| 263 | 20230615 | 150600 | 1697378075 | 4150 | 4155 | 4155 | 4150 | 909 |
| 264 | 20230615 | 150500 | 1693604715 | 4155 | 4155 | 4155 | 4155 | 1 |
| 265 | 20230615 | 150400 | 1693600560 | 4155 | 4160 | 4160 | 4155 | 588 |
| 266 | 20230615 | 150300 | 1691154670 | 4160 | 4155 | 4160 | 4150 | 1308 |
| 267 | 20230615 | 150200 | 1685714985 | 4155 | 4160 | 4160 | 4155 | 1130 |
| 268 | 20230615 | 150100 | 1681017335 | 4160 | 4160 | 4160 | 4160 | 0 |
| 269 | 20230615 | 150000 | 1681017335 | 4160 | 4155 | 4160 | 4155 | 776 |
| 270 | 20230615 | 145900 | 1677793025 | 4155 | 4155 | 4160 | 4155 | 352 |
| 271 | 20230615 | 145800 | 1676329855 | 4155 | 4150 | 4155 | 4150 | 120 |
| 272 | 20230615 | 145700 | 1675831850 | 4150 | 4155 | 4155 | 4150 | 22 |
| 273 | 20230615 | 145600 | 1675740485 | 4160 | 4165 | 4175 | 4160 | 40 |
| 274 | 20230615 | 145500 | 1675574065 | 4175 | 4160 | 4175 | 4160 | 123 |
| 275 | 20230615 | 145400 | 1675062360 | 4170 | 4160 | 4170 | 4160 | 1450 |
| 276 | 20230615 | 145300 | 1669021105 | 4165 | 4160 | 4165 | 4155 | 790 |
| 277 | 20230615 | 145200 | 1665737135 | 4165 | 4165 | 4165 | 4155 | 258 |
| 278 | 20230615 | 145100 | 1664662635 | 4160 | 4160 | 4160 | 4160 | 23 |
| 279 | 20230615 | 145000 | 1664566955 | 4165 | 4165 | 4165 | 4165 | 2 |
| 280 | 20230615 | 144900 | 1664558625 | 4165 | 4160 | 4165 | 4160 | 20 |
| 281 | 20230615 | 144800 | 1664475385 | 4160 | 4145 | 4160 | 4145 | 46 |
| 282 | 20230615 | 144700 | 1664284340 | 4145 | 4150 | 4150 | 4145 | 136 |
| 283 | 20230615 | 144600 | 1663720010 | 4160 | 4160 | 4160 | 4160 | 2 |
| 284 | 20230615 | 144500 | 1663711690 | 4155 | 4150 | 4155 | 4150 | 1000 |
| 285 | 20230615 | 144400 | 1659556705 | 4150 | 4150 | 4150 | 4150 | 0 |
| 286 | 20230615 | 144300 | 1659556705 | 4150 | 4155 | 4155 | 4150 | 2 |
| 287 | 20230615 | 144200 | 1659548400 | 4135 | 4150 | 4150 | 4135 | 13 |
| 288 | 20230615 | 144100 | 1659494525 | 4135 | 4140 | 4140 | 4135 | 200 |
| 289 | 20230615 | 144000 | 1658667045 | 4160 | 4160 | 4160 | 4160 | 0 |
| 290 | 20230615 | 143900 | 1658667045 | 4160 | 4160 | 4160 | 4160 | 0 |
| 291 | 20230615 | 143800 | 1658667045 | 4160 | 4155 | 4160 | 4155 | 24 |
| 292 | 20230615 | 143700 | 1658567230 | 4160 | 4160 | 4160 | 4160 | 324 |
| 293 | 20230615 | 143600 | 1657219390 | 4160 | 4160 | 4160 | 4160 | 3 |
| 294 | 20230615 | 143500 | 1657206910 | 4165 | 4165 | 4165 | 4165 | 0 |
| 295 | 20230615 | 143400 | 1657206910 | 4165 | 4165 | 4170 | 4165 | 342 |
| 296 | 20230615 | 143300 | 1655781415 | 4175 | 4170 | 4175 | 4160 | 906 |
| 297 | 20230615 | 143200 | 1652003515 | 4175 | 4170 | 4175 | 4170 | 2751 |
| 298 | 20230615 | 143100 | 1640531840 | 4170 | 4125 | 4170 | 4125 | 5559 |
| 299 | 20230615 | 143000 | 1617392150 | 4125 | 4125 | 4125 | 4125 | 0 |
| 300 | 20230615 | 142900 | 1617392150 | 4125 | 4125 | 4125 | 4125 | 0 |
| 301 | 20230615 | 142800 | 1617392150 | 4125 | 4125 | 4125 | 4125 | 24 |
| 302 | 20230615 | 142700 | 1617293150 | 4115 | 4115 | 4115 | 4115 | 2 |
| 303 | 20230615 | 142600 | 1617284920 | 4125 | 4125 | 4125 | 4125 | 0 |
| 304 | 20230615 | 142500 | 1617284920 | 4125 | 4125 | 4125 | 4125 | 0 |
| 305 | 20230615 | 142400 | 1617284920 | 4125 | 4125 | 4125 | 4125 | 0 |
| 306 | 20230615 | 142300 | 1617284920 | 4125 | 4125 | 4125 | 4125 | 50 |
| 307 | 20230615 | 142200 | 1617078670 | 4125 | 4125 | 4125 | 4125 | 0 |
| 308 | 20230615 | 142100 | 1617078670 | 4125 | 4125 | 4125 | 4125 | 429 |
| 309 | 20230615 | 142000 | 1615309045 | 4125 | 4115 | 4125 | 4115 | 1999 |
| 310 | 20230615 | 141900 | 1607066710 | 4120 | 4120 | 4120 | 4110 | 551 |
| 311 | 20230615 | 141800 | 1604801470 | 4125 | 4125 | 4125 | 4125 | 0 |
| 312 | 20230615 | 141700 | 1604801470 | 4125 | 4125 | 4125 | 4125 | 484 |
| 313 | 20230615 | 141600 | 1602804970 | 4125 | 4125 | 4125 | 4125 | 0 |
| 314 | 20230615 | 141500 | 1602804970 | 4125 | 4115 | 4130 | 4110 | 1127 |
| 315 | 20230615 | 141400 | 1598157270 | 4110 | 4110 | 4110 | 4110 | 300 |
| 316 | 20230615 | 141300 | 1596924270 | 4115 | 4115 | 4115 | 4110 | 1516 |
| 317 | 20230615 | 141200 | 1590691000 | 4115 | 4110 | 4115 | 4110 | 47 |
| 318 | 20230615 | 141100 | 1590497740 | 4105 | 4105 | 4105 | 4105 | 266 |
| 319 | 20230615 | 141000 | 1589405810 | 4115 | 4110 | 4115 | 4110 | 58 |
| 320 | 20230615 | 140900 | 1589167425 | 4110 | 4105 | 4115 | 4105 | 205 |
| 321 | 20230615 | 140800 | 1588325470 | 4105 | 4100 | 4105 | 4100 | 1314 |
| 322 | 20230615 | 140700 | 1582931785 | 4105 | 4105 | 4105 | 4105 | 0 |
| 323 | 20230615 | 140600 | 1582931785 | 4105 | 4105 | 4105 | 4105 | 0 |
| 324 | 20230615 | 140500 | 1582931785 | 4105 | 4090 | 4105 | 4085 | 392 |
| 325 | 20230615 | 140400 | 1581330420 | 4085 | 4105 | 4105 | 4085 | 2 |
| 326 | 20230615 | 140300 | 1581322230 | 4100 | 4100 | 4100 | 4080 | 2982 |
| 327 | 20230615 | 140200 | 1569143240 | 4115 | 4110 | 4115 | 4110 | 520 |
| 328 | 20230615 | 140100 | 1567003540 | 4115 | 4115 | 4115 | 4115 | 0 |
| 329 | 20230615 | 140000 | 1567003540 | 4115 | 4105 | 4115 | 4105 | 450 |
| 330 | 20230615 | 135900 | 1565153290 | 4115 | 4115 | 4115 | 4115 | 55 |
| 331 | 20230615 | 135800 | 1564926965 | 4115 | 4115 | 4115 | 4115 | 0 |
| 332 | 20230615 | 135700 | 1564926965 | 4115 | 4095 | 4115 | 4090 | 6002 |
| 333 | 20230615 | 135600 | 1540374235 | 4100 | 4105 | 4105 | 4100 | 4000 |
| 334 | 20230615 | 135500 | 1523970030 | 4125 | 4125 | 4125 | 4125 | 0 |
| 335 | 20230615 | 135400 | 1523970030 | 4125 | 4125 | 4125 | 4125 | 0 |
| 336 | 20230615 | 135300 | 1523970030 | 4125 | 4105 | 4125 | 4105 | 3 |
| 337 | 20230615 | 135200 | 1523957675 | 4130 | 4130 | 4130 | 4130 | 0 |
| 338 | 20230615 | 135100 | 1523957675 | 4130 | 4130 | 4130 | 4130 | 0 |
| 339 | 20230615 | 135000 | 1523957675 | 4130 | 4095 | 4130 | 4095 | 1396 |
| 340 | 20230615 | 134900 | 1518234165 | 4095 | 4100 | 4100 | 4095 | 2530 |
| 341 | 20230615 | 134800 | 1507865705 | 4100 | 4125 | 4125 | 4100 | 13757 |
| 342 | 20230615 | 134700 | 1451371545 | 4125 | 4135 | 4135 | 4125 | 818 |
| 343 | 20230615 | 134600 | 1447997115 | 4135 | 4135 | 4135 | 4135 | 12 |
| 344 | 20230615 | 134500 | 1447947495 | 4135 | 4135 | 4135 | 4135 | 120 |
| 345 | 20230615 | 134400 | 1447451295 | 4125 | 4125 | 4125 | 4125 | 0 |
| 346 | 20230615 | 134300 | 1447451295 | 4125 | 4125 | 4125 | 4125 | 368 |
| 347 | 20230615 | 134200 | 1445933295 | 4125 | 4125 | 4125 | 4125 | 0 |
| 348 | 20230615 | 134100 | 1445933295 | 4125 | 4125 | 4125 | 4125 | 5 |
| 349 | 20230615 | 134000 | 1445912670 | 4120 | 4120 | 4120 | 4120 | 0 |
| 350 | 20230615 | 133900 | 1445912670 | 4120 | 4120 | 4120 | 4120 | 0 |
| 351 | 20230615 | 133800 | 1445912670 | 4120 | 4120 | 4120 | 4120 | 120 |
| 352 | 20230615 | 133700 | 1445418270 | 4125 | 4130 | 4130 | 4125 | 849 |
| 353 | 20230615 | 133600 | 1441912150 | 4130 | 4130 | 4130 | 4130 | 201 |
| 354 | 20230615 | 133500 | 1441082020 | 4130 | 4130 | 4130 | 4130 | 0 |
| 355 | 20230615 | 133400 | 1441082020 | 4130 | 4125 | 4130 | 4125 | 108 |
| 356 | 20230615 | 133300 | 1440636025 | 4125 | 4125 | 4125 | 4125 | 0 |
| 357 | 20230615 | 133200 | 1440636025 | 4125 | 4125 | 4125 | 4125 | 100 |
| 358 | 20230615 | 133100 | 1440223525 | 4140 | 4140 | 4140 | 4140 | 0 |
| 359 | 20230615 | 133000 | 1440223525 | 4140 | 4120 | 4140 | 4120 | 64 |
| 360 | 20230615 | 132900 | 1439958765 | 4120 | 4125 | 4125 | 4120 | 2869 |
| 361 | 20230615 | 132800 | 1428138175 | 4125 | 4125 | 4125 | 4125 | 1 |
| 362 | 20230615 | 132700 | 1428134050 | 4125 | 4125 | 4125 | 4125 | 0 |
| 363 | 20230615 | 132600 | 1428134050 | 4125 | 4125 | 4125 | 4125 | 108 |
| 364 | 20230615 | 132500 | 1427688550 | 4120 | 4110 | 4120 | 4110 | 83 |
| 365 | 20230615 | 132400 | 1427347030 | 4105 | 4135 | 4135 | 4105 | 2720 |
| 366 | 20230615 | 132300 | 1416155400 | 4140 | 4145 | 4145 | 4140 | 176 |
| 367 | 20230615 | 132200 | 1415426640 | 4145 | 4145 | 4145 | 4145 | 0 |
| 368 | 20230615 | 132100 | 1415426640 | 4145 | 4145 | 4145 | 4145 | 0 |
| 369 | 20230615 | 132000 | 1415426640 | 4145 | 4145 | 4145 | 4145 | 50 |
| 370 | 20230615 | 131900 | 1415219390 | 4145 | 4145 | 4145 | 4145 | 1 |
| 371 | 20230615 | 131800 | 1415215245 | 4150 | 4150 | 4150 | 4150 | 9 |
| 372 | 20230615 | 131700 | 1415177895 | 4150 | 4150 | 4150 | 4150 | 0 |
| 373 | 20230615 | 131600 | 1415177895 | 4150 | 4130 | 4150 | 4130 | 21 |
| 374 | 20230615 | 131500 | 1415090765 | 4150 | 4150 | 4150 | 4150 | 0 |
| 375 | 20230615 | 131400 | 1415090765 | 4150 | 4150 | 4150 | 4150 | 0 |
| 376 | 20230615 | 131300 | 1415090765 | 4150 | 4150 | 4150 | 4150 | 0 |
| 377 | 20230615 | 131200 | 1415090765 | 4150 | 4145 | 4150 | 4145 | 1005 |
| 378 | 20230615 | 131100 | 1410920135 | 4150 | 4135 | 4150 | 4120 | 1003 |
| 379 | 20230615 | 131000 | 1406778800 | 4150 | 4150 | 4150 | 4150 | 3 |
| 380 | 20230615 | 130900 | 1406766350 | 4160 | 4160 | 4160 | 4160 | 23 |
| 381 | 20230615 | 130800 | 1406670670 | 4160 | 4160 | 4160 | 4160 | 10 |
| 382 | 20230615 | 130700 | 1406629070 | 4160 | 4160 | 4160 | 4160 | 2 |
| 383 | 20230615 | 130600 | 1406620750 | 4160 | 4165 | 4165 | 4130 | 1102 |
| 384 | 20230615 | 130500 | 1402069035 | 4135 | 4160 | 4165 | 4130 | 15693 |
| 385 | 20230615 | 130400 | 1337073530 | 4160 | 4160 | 4160 | 4160 | 0 |
| 386 | 20230615 | 130300 | 1337073530 | 4160 | 4160 | 4160 | 4160 | 0 |
| 387 | 20230615 | 130200 | 1337073530 | 4160 | 4160 | 4160 | 4160 | 855 |
| 388 | 20230615 | 130100 | 1333516730 | 4160 | 4160 | 4160 | 4160 | 1 |
| 389 | 20230615 | 130000 | 1333512570 | 4165 | 4165 | 4165 | 4165 | 213 |
| 390 | 20230615 | 125900 | 1332625425 | 4165 | 4170 | 4170 | 4165 | 240 |
| 391 | 20230615 | 125800 | 1331625820 | 4165 | 4165 | 4165 | 4165 | 1 |
| 392 | 20230615 | 125700 | 1331621655 | 4165 | 4170 | 4170 | 4165 | 8 |
| 393 | 20230615 | 125600 | 1331588320 | 4170 | 4170 | 4170 | 4170 | 0 |
| 394 | 20230615 | 125500 | 1331588320 | 4170 | 4170 | 4170 | 4170 | 20 |
| 395 | 20230615 | 125400 | 1331504920 | 4170 | 4170 | 4170 | 4170 | 0 |
| 396 | 20230615 | 125300 | 1331504920 | 4170 | 4170 | 4170 | 4170 | 1121 |
| 397 | 20230615 | 125200 | 1326830350 | 4170 | 4170 | 4170 | 4170 | 241 |
| 398 | 20230615 | 125100 | 1325825380 | 4170 | 4170 | 4170 | 4170 | 15 |
| 399 | 20230615 | 125000 | 1325762830 | 4170 | 4170 | 4170 | 4170 | 0 |
| 400 | 20230615 | 124900 | 1325762830 | 4170 | 4170 | 4170 | 4170 | 200 |
| 401 | 20230615 | 124800 | 1324928830 | 4170 | 4180 | 4180 | 4170 | 1542 |
| 402 | 20230615 | 124700 | 1318488190 | 4175 | 4180 | 4180 | 4175 | 488 |
| 403 | 20230615 | 124600 | 1316448355 | 4180 | 4180 | 4180 | 4180 | 99 |
| 404 | 20230615 | 124500 | 1316034535 | 4180 | 4180 | 4180 | 4180 | 0 |
| 405 | 20230615 | 124400 | 1316034535 | 4180 | 4180 | 4180 | 4180 | 1 |
| 406 | 20230615 | 124300 | 1316030355 | 4170 | 4170 | 4170 | 4170 | 0 |
| 407 | 20230615 | 124200 | 1316030355 | 4170 | 4170 | 4170 | 4170 | 552 |
| 408 | 20230615 | 124100 | 1313728515 | 4170 | 4170 | 4170 | 4170 | 651 |
| 409 | 20230615 | 124000 | 1311013845 | 4180 | 4180 | 4180 | 4180 | 0 |
| 410 | 20230615 | 123900 | 1311013845 | 4180 | 4180 | 4180 | 4180 | 0 |
| 411 | 20230615 | 123800 | 1311013845 | 4180 | 4180 | 4180 | 4180 | 0 |
| 412 | 20230615 | 123700 | 1311013845 | 4180 | 4180 | 4180 | 4180 | 0 |
| 413 | 20230615 | 123600 | 1311013845 | 4180 | 4185 | 4185 | 4180 | 5 |
| 414 | 20230615 | 123500 | 1310992935 | 4185 | 4180 | 4185 | 4180 | 2 |
| 415 | 20230615 | 123400 | 1310984570 | 4170 | 4180 | 4180 | 4170 | 1336 |
| 416 | 20230615 | 123300 | 1305407905 | 4180 | 4180 | 4180 | 4180 | 257 |
| 417 | 20230615 | 123200 | 1304333645 | 4185 | 4185 | 4185 | 4185 | 0 |
| 418 | 20230615 | 123100 | 1304333645 | 4185 | 4185 | 4185 | 4185 | 10 |
| 419 | 20230615 | 123000 | 1304291795 | 4185 | 4185 | 4185 | 4185 | 10 |
| 420 | 20230615 | 122900 | 1304249945 | 4185 | 4185 | 4185 | 4185 | 502 |
| 421 | 20230615 | 122800 | 1302149075 | 4190 | 4190 | 4190 | 4190 | 0 |
| 422 | 20230615 | 122700 | 1302149075 | 4190 | 4190 | 4190 | 4190 | 0 |
| 423 | 20230615 | 122600 | 1302149075 | 4190 | 4190 | 4190 | 4190 | 2 |
| 424 | 20230615 | 122500 | 1302140695 | 4190 | 4190 | 4190 | 4190 | 2 |
| 425 | 20230615 | 122400 | 1302132315 | 4190 | 4175 | 4190 | 4175 | 854 |
| 426 | 20230615 | 122300 | 1298566840 | 4190 | 4190 | 4190 | 4190 | 0 |
| 427 | 20230615 | 122200 | 1298566840 | 4190 | 4190 | 4190 | 4190 | 0 |
| 428 | 20230615 | 122100 | 1298566840 | 4190 | 4190 | 4190 | 4190 | 40 |
| 429 | 20230615 | 122000 | 1298399240 | 4175 | 4190 | 4190 | 4175 | 200 |
| 430 | 20230615 | 121900 | 1297562730 | 4190 | 4190 | 4190 | 4175 | 23 |
| 431 | 20230615 | 121800 | 1297466375 | 4175 | 4175 | 4175 | 4175 | 4 |
| 432 | 20230615 | 121700 | 1297449675 | 4180 | 4180 | 4180 | 4180 | 227 |
| 433 | 20230615 | 121600 | 1296500815 | 4190 | 4190 | 4190 | 4190 | 0 |
| 434 | 20230615 | 121500 | 1296500815 | 4190 | 4190 | 4190 | 4190 | 0 |
| 435 | 20230615 | 121400 | 1296500815 | 4190 | 4190 | 4190 | 4190 | 0 |
| 436 | 20230615 | 121300 | 1296500815 | 4190 | 4190 | 4190 | 4180 | 2636 |
| 437 | 20230615 | 121200 | 1285481235 | 4190 | 4190 | 4190 | 4190 | 0 |
| 438 | 20230615 | 121100 | 1285481235 | 4190 | 4190 | 4190 | 4190 | 224 |
| 439 | 20230615 | 121000 | 1284542675 | 4195 | 4195 | 4195 | 4195 | 8 |
| 440 | 20230615 | 120900 | 1284509115 | 4195 | 4195 | 4195 | 4195 | 8 |
| 441 | 20230615 | 120800 | 1284475555 | 4195 | 4195 | 4195 | 4195 | 10 |
| 442 | 20230615 | 120700 | 1284433605 | 4180 | 4180 | 4180 | 4180 | 500 |
| 443 | 20230615 | 120600 | 1282343605 | 4185 | 4185 | 4185 | 4185 | 352 |
| 444 | 20230615 | 120500 | 1280870485 | 4185 | 4200 | 4200 | 4185 | 151 |
| 445 | 20230615 | 120400 | 1280238535 | 4185 | 4185 | 4200 | 4185 | 396 |
| 446 | 20230615 | 120300 | 1278579400 | 4185 | 4195 | 4200 | 4185 | 81 |
| 447 | 20230615 | 120200 | 1278239700 | 4200 | 4200 | 4200 | 4195 | 192 |
| 448 | 20230615 | 120100 | 1277434245 | 4210 | 4195 | 4215 | 4195 | 102 |
| 449 | 20230615 | 120000 | 1277006320 | 4215 | 4210 | 4215 | 4210 | 932 |
| 450 | 20230615 | 115900 | 1273080055 | 4210 | 4210 | 4210 | 4210 | 1 |
| 451 | 20230615 | 115800 | 1273075845 | 4210 | 4210 | 4210 | 4210 | 1 |
| 452 | 20230615 | 115700 | 1273071635 | 4210 | 4210 | 4210 | 4210 | 0 |
| 453 | 20230615 | 115600 | 1273071635 | 4210 | 4200 | 4210 | 4185 | 1742 |
| 454 | 20230615 | 115500 | 1265767220 | 4205 | 4210 | 4215 | 4205 | 2789 |
| 455 | 20230615 | 115400 | 1254038510 | 4215 | 4215 | 4215 | 4215 | 2289 |
| 456 | 20230615 | 115300 | 1244390375 | 4215 | 4210 | 4215 | 4210 | 3444 |
| 457 | 20230615 | 115200 | 1229875000 | 4205 | 4200 | 4205 | 4200 | 1967 |
| 458 | 20230615 | 115100 | 1221604265 | 4200 | 4200 | 4205 | 4200 | 1297 |
| 459 | 20230615 | 115000 | 1216156860 | 4200 | 4195 | 4200 | 4195 | 289 |
| 460 | 20230615 | 114900 | 1214943515 | 4195 | 4195 | 4195 | 4195 | 423 |
| 461 | 20230615 | 114800 | 1213169030 | 4195 | 4190 | 4195 | 4190 | 197 |
| 462 | 20230615 | 114700 | 1212342645 | 4190 | 4190 | 4190 | 4190 | 203 |
| 463 | 20230615 | 114600 | 1211492075 | 4190 | 4190 | 4190 | 4190 | 1 |
| 464 | 20230615 | 114500 | 1211487885 | 4190 | 4180 | 4190 | 4180 | 3118 |
| 465 | 20230615 | 114400 | 1198424375 | 4175 | 4180 | 4180 | 4175 | 14 |
| 466 | 20230615 | 114300 | 1198365895 | 4180 | 4180 | 4180 | 4175 | 2045 |
| 467 | 20230615 | 114200 | 1189817955 | 4180 | 4180 | 4180 | 4180 | 293 |
| 468 | 20230615 | 114100 | 1188593215 | 4180 | 4180 | 4185 | 4180 | 125 |
| 469 | 20230615 | 114000 | 1188070215 | 4180 | 4180 | 4180 | 4180 | 5 |
| 470 | 20230615 | 113900 | 1188049315 | 4185 | 4185 | 4185 | 4185 | 1 |
| 471 | 20230615 | 113800 | 1188045130 | 4190 | 4185 | 4195 | 4180 | 3041 |
| 472 | 20230615 | 113700 | 1175318825 | 4185 | 4185 | 4190 | 4185 | 1497 |
| 473 | 20230615 | 113600 | 1169051175 | 4185 | 4175 | 4185 | 4175 | 1288 |
| 474 | 20230615 | 113500 | 1163665915 | 4175 | 4165 | 4175 | 4165 | 39 |
| 475 | 20230615 | 113400 | 1163503350 | 4165 | 4165 | 4165 | 4165 | 837 |
| 476 | 20230615 | 113300 | 1160017245 | 4165 | 4175 | 4175 | 4165 | 2521 |
| 477 | 20230615 | 113200 | 1149510260 | 4175 | 4175 | 4175 | 4175 | 500 |
| 478 | 20230615 | 113100 | 1147422760 | 4175 | 4175 | 4175 | 4175 | 402 |
| 479 | 20230615 | 113000 | 1145744410 | 4185 | 4180 | 4185 | 4175 | 1061 |
| 480 | 20230615 | 112900 | 1141309520 | 4185 | 4185 | 4185 | 4185 | 5 |
| 481 | 20230615 | 112800 | 1141288595 | 4185 | 4185 | 4185 | 4185 | 121 |
| 482 | 20230615 | 112700 | 1140782210 | 4180 | 4185 | 4185 | 4180 | 440 |
| 483 | 20230615 | 112600 | 1138941060 | 4185 | 4180 | 4190 | 4180 | 173 |
| 484 | 20230615 | 112500 | 1138217640 | 4190 | 4190 | 4190 | 4190 | 0 |
| 485 | 20230615 | 112400 | 1138217640 | 4190 | 4190 | 4190 | 4190 | 1 |
| 486 | 20230615 | 112300 | 1138213450 | 4170 | 4185 | 4195 | 4170 | 3277 |
| 487 | 20230615 | 112200 | 1124519125 | 4195 | 4185 | 4195 | 4185 | 431 |
| 488 | 20230615 | 112100 | 1122715370 | 4185 | 4185 | 4185 | 4185 | 0 |
| 489 | 20230615 | 112000 | 1122715370 | 4185 | 4185 | 4185 | 4180 | 2091 |
| 490 | 20230615 | 111900 | 1113965555 | 4185 | 4175 | 4195 | 4170 | 1301 |
| 491 | 20230615 | 111800 | 1108530345 | 4175 | 4180 | 4180 | 4175 | 765 |
| 492 | 20230615 | 111700 | 1105333650 | 4180 | 4180 | 4180 | 4180 | 878 |
| 493 | 20230615 | 111600 | 1101663610 | 4195 | 4170 | 4195 | 4170 | 448 |
| 494 | 20230615 | 111500 | 1099790975 | 4180 | 4180 | 4180 | 4165 | 2023 |
| 495 | 20230615 | 111400 | 1091360900 | 4180 | 4175 | 4180 | 4165 | 976 |
| 496 | 20230615 | 111300 | 1087294395 | 4165 | 4170 | 4175 | 4165 | 2613 |
| 497 | 20230615 | 111200 | 1076403550 | 4170 | 4175 | 4175 | 4170 | 810 |
| 498 | 20230615 | 111100 | 1073023100 | 4185 | 4185 | 4185 | 4180 | 3116 |
| 499 | 20230615 | 111000 | 1059994465 | 4185 | 4185 | 4200 | 4185 | 3276 |
| 500 | 20230615 | 110900 | 1046271360 | 4185 | 4185 | 4200 | 4185 | 662 |
| 501 | 20230615 | 110800 | 1043499660 | 4200 | 4210 | 4210 | 4190 | 8295 |
| 502 | 20230615 | 110700 | 1008728745 | 4210 | 4210 | 4215 | 4210 | 557 |
| 503 | 20230615 | 110600 | 1006382600 | 4205 | 4210 | 4210 | 4205 | 2328 |
| 504 | 20230615 | 110500 | 996589345 | 4210 | 4205 | 4210 | 4205 | 925 |
| 505 | 20230615 | 110400 | 992695315 | 4205 | 4200 | 4205 | 4195 | 3044 |
| 506 | 20230615 | 110300 | 979909275 | 4200 | 4205 | 4205 | 4200 | 4492 |
| 507 | 20230615 | 110200 | 961036515 | 4205 | 4220 | 4220 | 4205 | 6366 |
| 508 | 20230615 | 110100 | 934218150 | 4225 | 4220 | 4225 | 4220 | 4127 |
| 509 | 20230615 | 110000 | 916801655 | 4215 | 4220 | 4225 | 4210 | 6570 |
| 510 | 20230615 | 105900 | 889093025 | 4225 | 4235 | 4235 | 4225 | 3223 |
| 511 | 20230615 | 105800 | 875461770 | 4240 | 4220 | 4245 | 4210 | 10238 |
| 512 | 20230615 | 105700 | 832093145 | 4215 | 4195 | 4215 | 4195 | 2477 |
| 513 | 20230615 | 105600 | 821668285 | 4200 | 4205 | 4210 | 4195 | 2216 |
| 514 | 20230615 | 105500 | 812358865 | 4215 | 4210 | 4215 | 4195 | 1910 |
| 515 | 20230615 | 105400 | 804325605 | 4210 | 4220 | 4230 | 4210 | 4119 |
| 516 | 20230615 | 105300 | 786939395 | 4220 | 4235 | 4240 | 4220 | 15088 |
| 517 | 20230615 | 105200 | 723156230 | 4235 | 4240 | 4240 | 4215 | 3093 |
| 518 | 20230615 | 105100 | 710087420 | 4240 | 4235 | 4255 | 4190 | 34166 |
| 519 | 20230615 | 105000 | 565351060 | 4240 | 4175 | 4240 | 4175 | 23095 |
| 520 | 20230615 | 104900 | 468254510 | 4170 | 4165 | 4170 | 4165 | 6625 |
| 521 | 20230615 | 104800 | 440634510 | 4170 | 4165 | 4170 | 4160 | 8124 |
| 522 | 20230615 | 104700 | 406815070 | 4165 | 4160 | 4165 | 4160 | 2524 |
| 523 | 20230615 | 104600 | 396308755 | 4165 | 4160 | 4165 | 4160 | 2597 |
| 524 | 20230615 | 104500 | 385493195 | 4160 | 4160 | 4160 | 4160 | 20 |
| 525 | 20230615 | 104400 | 385409995 | 4155 | 4160 | 4165 | 4155 | 4819 |
| 526 | 20230615 | 104300 | 365360810 | 4160 | 4150 | 4160 | 4140 | 5137 |
| 527 | 20230615 | 104200 | 344041220 | 4150 | 4140 | 4150 | 4140 | 2030 |
| 528 | 20230615 | 104100 | 335621720 | 4145 | 4150 | 4150 | 4140 | 2408 |
| 529 | 20230615 | 104000 | 325628770 | 4150 | 4145 | 4150 | 4140 | 1647 |
| 530 | 20230615 | 103900 | 318797860 | 4150 | 4130 | 4155 | 4130 | 9439 |
| 531 | 20230615 | 103800 | 279702915 | 4130 | 4120 | 4130 | 4120 | 22 |
| 532 | 20230615 | 103700 | 279612140 | 4125 | 4105 | 4125 | 4105 | 903 |
| 533 | 20230615 | 103600 | 275887665 | 4105 | 4120 | 4120 | 4105 | 2732 |
| 534 | 20230615 | 103500 | 264665660 | 4120 | 4120 | 4120 | 4120 | 43 |
| 535 | 20230615 | 103400 | 264488500 | 4120 | 4120 | 4120 | 4120 | 400 |
| 536 | 20230615 | 103300 | 262840500 | 4120 | 4120 | 4120 | 4120 | 970 |
| 537 | 20230615 | 103200 | 258844100 | 4120 | 4115 | 4120 | 4115 | 336 |
| 538 | 20230615 | 103100 | 257460390 | 4115 | 4105 | 4115 | 4095 | 821 |
| 539 | 20230615 | 103000 | 254082385 | 4085 | 4085 | 4085 | 4085 | 0 |
| 540 | 20230615 | 102900 | 254082385 | 4085 | 4085 | 4085 | 4085 | 0 |
| 541 | 20230615 | 102800 | 254082385 | 4085 | 4090 | 4100 | 4085 | 2506 |
| 542 | 20230615 | 102700 | 243810695 | 4095 | 4095 | 4095 | 4085 | 1058 |
| 543 | 20230615 | 102600 | 239481185 | 4090 | 4085 | 4090 | 4085 | 222 |
| 544 | 20230615 | 102500 | 238573210 | 4090 | 4100 | 4100 | 4090 | 60 |
| 545 | 20230615 | 102400 | 238327795 | 4090 | 4090 | 4090 | 4090 | 0 |
| 546 | 20230615 | 102300 | 238327795 | 4090 | 4090 | 4090 | 4090 | 2427 |
| 547 | 20230615 | 102200 | 228401365 | 4100 | 4095 | 4100 | 4095 | 1418 |
| 548 | 20230615 | 102100 | 222594650 | 4095 | 4090 | 4100 | 4090 | 2009 |
| 549 | 20230615 | 102000 | 214368045 | 4090 | 4090 | 4090 | 4090 | 148 |
| 550 | 20230615 | 101900 | 213762725 | 4095 | 4090 | 4095 | 4090 | 307 |
| 551 | 20230615 | 101800 | 212506845 | 4090 | 4095 | 4095 | 4090 | 3753 |
| 552 | 20230615 | 101700 | 197144355 | 4095 | 4100 | 4100 | 4095 | 435 |
| 553 | 20230615 | 101600 | 195361050 | 4100 | 4105 | 4105 | 4100 | 10 |
| 554 | 20230615 | 101500 | 195320005 | 4105 | 4100 | 4105 | 4100 | 106 |
| 555 | 20230615 | 101400 | 194885380 | 4100 | 4100 | 4100 | 4100 | 33 |
| 556 | 20230615 | 101300 | 194750080 | 4100 | 4100 | 4100 | 4100 | 10 |
| 557 | 20230615 | 101200 | 194709080 | 4105 | 4105 | 4105 | 4105 | 341 |
| 558 | 20230615 | 101100 | 193309275 | 4105 | 4105 | 4105 | 4105 | 249 |
| 559 | 20230615 | 101000 | 192287130 | 4100 | 4100 | 4100 | 4100 | 1 |
| 560 | 20230615 | 100900 | 192283030 | 4100 | 4120 | 4120 | 4100 | 14 |
| 561 | 20230615 | 100800 | 192225390 | 4125 | 4125 | 4125 | 4125 | 0 |
| 562 | 20230615 | 100700 | 192225390 | 4125 | 4110 | 4125 | 4110 | 243 |
| 563 | 20230615 | 100600 | 191226645 | 4110 | 4110 | 4110 | 4110 | 1 |
| 564 | 20230615 | 100500 | 191222535 | 4100 | 4100 | 4100 | 4100 | 0 |
| 565 | 20230615 | 100400 | 191222535 | 4100 | 4100 | 4100 | 4100 | 362 |
| 566 | 20230615 | 100300 | 189738335 | 4100 | 4100 | 4100 | 4100 | 1 |
| 567 | 20230615 | 100200 | 189734235 | 4100 | 4100 | 4100 | 4100 | 60 |
| 568 | 20230615 | 100100 | 189488235 | 4110 | 4110 | 4110 | 4110 | 0 |
| 569 | 20230615 | 100000 | 189488235 | 4110 | 4130 | 4130 | 4110 | 56 |
| 570 | 20230615 | 095900 | 189257475 | 4130 | 4130 | 4130 | 4130 | 100 |
| 571 | 20230615 | 095800 | 188844475 | 4135 | 4135 | 4135 | 4135 | 0 |
| 572 | 20230615 | 095700 | 188844475 | 4135 | 4130 | 4135 | 4130 | 180 |
| 573 | 20230615 | 095600 | 188100245 | 4135 | 4135 | 4135 | 4135 | 2 |
| 574 | 20230615 | 095500 | 188091975 | 4135 | 4135 | 4135 | 4135 | 400 |
| 575 | 20230615 | 095400 | 186437975 | 4135 | 4135 | 4135 | 4135 | 1 |
| 576 | 20230615 | 095300 | 186433840 | 4135 | 4135 | 4135 | 4135 | 0 |
| 577 | 20230615 | 095200 | 186433840 | 4135 | 4140 | 4140 | 4100 | 6306 |
| 578 | 20230615 | 095100 | 160545470 | 4135 | 4115 | 4135 | 4115 | 2 |
| 579 | 20230615 | 095000 | 160537220 | 4140 | 4140 | 4140 | 4140 | 0 |
| 580 | 20230615 | 094900 | 160537220 | 4140 | 4140 | 4140 | 4140 | 10 |
| 581 | 20230615 | 094800 | 160495820 | 4140 | 4120 | 4140 | 4120 | 284 |
| 582 | 20230615 | 094700 | 159325720 | 4140 | 4140 | 4140 | 4140 | 0 |
| 583 | 20230615 | 094600 | 159325720 | 4140 | 4140 | 4140 | 4140 | 101 |
| 584 | 20230615 | 094500 | 158907580 | 4120 | 4120 | 4120 | 4120 | 13 |
| 585 | 20230615 | 094400 | 158854020 | 4140 | 4135 | 4140 | 4120 | 1152 |
| 586 | 20230615 | 094300 | 154088040 | 4140 | 4140 | 4140 | 4140 | 0 |
| 587 | 20230615 | 094200 | 154088040 | 4140 | 4130 | 4140 | 4130 | 1677 |
| 588 | 20230615 | 094100 | 147161980 | 4130 | 4130 | 4130 | 4130 | 0 |
| 589 | 20230615 | 094000 | 147161980 | 4130 | 4130 | 4130 | 4130 | 22 |
| 590 | 20230615 | 093900 | 147071120 | 4120 | 4120 | 4120 | 4120 | 1 |
| 591 | 20230615 | 093800 | 147067000 | 4120 | 4125 | 4125 | 4120 | 500 |
| 592 | 20230615 | 093700 | 145006945 | 4120 | 4130 | 4130 | 4120 | 311 |
| 593 | 20230615 | 093600 | 143725515 | 4130 | 4125 | 4130 | 4125 | 242 |
| 594 | 20230615 | 093500 | 142726545 | 4125 | 4125 | 4125 | 4125 | 2 |
| 595 | 20230615 | 093400 | 142718295 | 4115 | 4125 | 4125 | 4115 | 180 |
| 596 | 20230615 | 093300 | 141977405 | 4120 | 4120 | 4120 | 4120 | 3000 |
| 597 | 20230615 | 093200 | 129617405 | 4130 | 4125 | 4130 | 4125 | 495 |
| 598 | 20230615 | 093100 | 127575525 | 4120 | 4125 | 4125 | 4120 | 106 |
| 599 | 20230615 | 093000 | 127138775 | 4125 | 4125 | 4125 | 4125 | 63 |
| 600 | 20230615 | 092900 | 126878900 | 4115 | 4115 | 4115 | 4115 | 729 |
| 601 | 20230615 | 092800 | 123879065 | 4135 | 4135 | 4140 | 4135 | 1004 |
| 602 | 20230615 | 092700 | 119725230 | 4135 | 4125 | 4140 | 4125 | 2003 |
| 603 | 20230615 | 092600 | 111449730 | 4115 | 4125 | 4125 | 4115 | 180 |
| 604 | 20230615 | 092500 | 110707905 | 4130 | 4125 | 4130 | 4125 | 54 |
| 605 | 20230615 | 092400 | 110485035 | 4130 | 4130 | 4130 | 4130 | 65 |
| 606 | 20230615 | 092300 | 110216585 | 4125 | 4115 | 4125 | 4115 | 3131 |
| 607 | 20230615 | 092200 | 97320275 | 4115 | 4110 | 4115 | 4110 | 1984 |
| 608 | 20230615 | 092100 | 89163615 | 4110 | 4110 | 4110 | 4110 | 304 |
| 609 | 20230615 | 092000 | 87914175 | 4110 | 4115 | 4120 | 4110 | 184 |
| 610 | 20230615 | 091900 | 87157805 | 4110 | 4110 | 4110 | 4110 | 6 |
| 611 | 20230615 | 091800 | 87133145 | 4110 | 4120 | 4120 | 4110 | 5 |
| 612 | 20230615 | 091700 | 87112575 | 4120 | 4120 | 4120 | 4120 | 0 |
| 613 | 20230615 | 091600 | 87112575 | 4120 | 4120 | 4120 | 4120 | 6 |
| 614 | 20230615 | 091500 | 87087855 | 4110 | 4110 | 4110 | 4110 | 0 |
| 615 | 20230615 | 091400 | 87087855 | 4110 | 4115 | 4115 | 4110 | 50 |
| 616 | 20230615 | 091300 | 86882240 | 4125 | 4125 | 4125 | 4125 | 221 |
| 617 | 20230615 | 091200 | 85970615 | 4125 | 4130 | 4130 | 4125 | 33 |
| 618 | 20230615 | 091100 | 85834335 | 4095 | 4095 | 4095 | 4095 | 0 |
| 619 | 20230615 | 091000 | 85834335 | 4095 | 4110 | 4130 | 4095 | 1129 |
| 620 | 20230615 | 090900 | 81199370 | 4110 | 4110 | 4110 | 4110 | 1 |
| 621 | 20230615 | 090800 | 81195260 | 4095 | 4095 | 4095 | 4095 | 327 |
| 622 | 20230615 | 090700 | 79856195 | 4095 | 4090 | 4095 | 4090 | 322 |
| 623 | 20230615 | 090600 | 78538605 | 4090 | 4105 | 4105 | 4090 | 300 |
| 624 | 20230615 | 090500 | 77310535 | 4090 | 4090 | 4090 | 4090 | 0 |
| 625 | 20230615 | 090400 | 77310535 | 4090 | 4125 | 4135 | 4090 | 4706 |
| 626 | 20230615 | 090300 | 58013785 | 4140 | 4120 | 4140 | 4120 | 1706 |
| 627 | 20230615 | 090200 | 50962110 | 4120 | 4125 | 4130 | 4115 | 795 |
| 628 | 20230615 | 090100 | 47687385 | 4125 | 4130 | 4150 | 4125 | 8564 |
| 629 | 20230615 | 090000 | 12280130 | 4120 | 4110 | 4120 | 4110 | 2986 |