28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 183600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 5814 |
| 3 | 20230622 | 183500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 4 | 20230622 | 183400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 5 | 20230622 | 183300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 6 | 20230622 | 183200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 7 | 20230622 | 183100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 8 | 20230622 | 183000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 9 | 20230622 | 182900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 10 | 20230622 | 182800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 11 | 20230622 | 182700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 12 | 20230622 | 182600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 13 | 20230622 | 182500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 14 | 20230622 | 182400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 15 | 20230622 | 182300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 16 | 20230622 | 182200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 17 | 20230622 | 182100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 18 | 20230622 | 182000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 19 | 20230622 | 181900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 20 | 20230622 | 181800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 21 | 20230622 | 181700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 22 | 20230622 | 181600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 23 | 20230622 | 181500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 24 | 20230622 | 181400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 25 | 20230622 | 181300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 26 | 20230622 | 181200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 27 | 20230622 | 181100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 28 | 20230622 | 181000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 29 | 20230622 | 180900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 30 | 20230622 | 180800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 31 | 20230622 | 180700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 32 | 20230622 | 180600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 5814 |
| 33 | 20230622 | 180500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 34 | 20230622 | 180400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 35 | 20230622 | 180300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 36 | 20230622 | 180200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 37 | 20230622 | 180100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 38 | 20230622 | 180000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 39 | 20230622 | 175900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 40 | 20230622 | 175800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 41 | 20230622 | 175700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 42 | 20230622 | 175600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 43 | 20230622 | 175500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 44 | 20230622 | 175400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 45 | 20230622 | 175300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 46 | 20230622 | 175200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 47 | 20230622 | 175100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 48 | 20230622 | 175000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 49 | 20230622 | 174900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 50 | 20230622 | 174800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 51 | 20230622 | 174700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 52 | 20230622 | 174600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 53 | 20230622 | 174500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 54 | 20230622 | 174400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 55 | 20230622 | 174300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 56 | 20230622 | 174200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 57 | 20230622 | 174100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 58 | 20230622 | 174000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 59 | 20230622 | 173900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 60 | 20230622 | 173800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 61 | 20230622 | 173700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 62 | 20230622 | 173600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 5814 |
| 63 | 20230622 | 173500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 64 | 20230622 | 173400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 65 | 20230622 | 173300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 66 | 20230622 | 173200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 67 | 20230622 | 173100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 68 | 20230622 | 173000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 69 | 20230622 | 172900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 70 | 20230622 | 172800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 71 | 20230622 | 172700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 72 | 20230622 | 172600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 73 | 20230622 | 172500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 74 | 20230622 | 172400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 75 | 20230622 | 172300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 76 | 20230622 | 172200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 77 | 20230622 | 172100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 78 | 20230622 | 172000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 79 | 20230622 | 171900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 80 | 20230622 | 171800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 81 | 20230622 | 171700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 82 | 20230622 | 171600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 83 | 20230622 | 171500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 84 | 20230622 | 171400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 85 | 20230622 | 171300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 86 | 20230622 | 171200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 87 | 20230622 | 171100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 88 | 20230622 | 171000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 89 | 20230622 | 170900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 90 | 20230622 | 170800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 91 | 20230622 | 170700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 92 | 20230622 | 170600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 5814 |
| 93 | 20230622 | 170500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 94 | 20230622 | 170400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 95 | 20230622 | 170300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 96 | 20230622 | 170200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 97 | 20230622 | 170100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 98 | 20230622 | 170000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 99 | 20230622 | 165900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 100 | 20230622 | 165800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 101 | 20230622 | 165700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 102 | 20230622 | 165600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 103 | 20230622 | 165500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 104 | 20230622 | 165400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 105 | 20230622 | 165300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 106 | 20230622 | 165200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 107 | 20230622 | 165100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 108 | 20230622 | 165000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 109 | 20230622 | 164900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 110 | 20230622 | 164800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 111 | 20230622 | 164700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 112 | 20230622 | 164600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 113 | 20230622 | 164500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 114 | 20230622 | 164400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 115 | 20230622 | 164300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 116 | 20230622 | 164200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 117 | 20230622 | 164100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 118 | 20230622 | 164000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 119 | 20230622 | 163900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 120 | 20230622 | 163800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 121 | 20230622 | 163700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 122 | 20230622 | 163600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 5814 |
| 123 | 20230622 | 163500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 124 | 20230622 | 163400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 125 | 20230622 | 163300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 126 | 20230622 | 163200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 127 | 20230622 | 163100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 128 | 20230622 | 163000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 129 | 20230622 | 162900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 130 | 20230622 | 162800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 131 | 20230622 | 162700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 132 | 20230622 | 162600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 133 | 20230622 | 162500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 134 | 20230622 | 162400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 135 | 20230622 | 162300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 136 | 20230622 | 162200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 137 | 20230622 | 162100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 138 | 20230622 | 162000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 139 | 20230622 | 161900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 140 | 20230622 | 161800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 141 | 20230622 | 161700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 142 | 20230622 | 161600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 143 | 20230622 | 161500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 144 | 20230622 | 161400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 145 | 20230622 | 161300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 146 | 20230622 | 161200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 147 | 20230622 | 161100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 148 | 20230622 | 161000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 149 | 20230622 | 160900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 150 | 20230622 | 160800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 151 | 20230622 | 160700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 152 | 20230622 | 160600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 5814 |
| 153 | 20230622 | 160500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 154 | 20230622 | 160400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 155 | 20230622 | 160300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 156 | 20230622 | 160200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 157 | 20230622 | 160100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 158 | 20230622 | 160000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 159 | 20230622 | 155900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 160 | 20230622 | 155800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 161 | 20230622 | 155700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 162 | 20230622 | 155600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 163 | 20230622 | 155500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 164 | 20230622 | 155400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 165 | 20230622 | 155300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 166 | 20230622 | 155200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 167 | 20230622 | 155100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 168 | 20230622 | 155000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 169 | 20230622 | 154900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 170 | 20230622 | 154800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 171 | 20230622 | 154700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 172 | 20230622 | 154600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 173 | 20230622 | 154500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 174 | 20230622 | 154400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 175 | 20230622 | 154300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 176 | 20230622 | 154200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 177 | 20230622 | 154100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 178 | 20230622 | 154000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 179 | 20230622 | 153900 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 180 | 20230622 | 153800 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 181 | 20230622 | 153700 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 182 | 20230622 | 153600 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 5814 |
| 183 | 20230622 | 153500 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 184 | 20230622 | 153400 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 185 | 20230622 | 153300 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 186 | 20230622 | 153200 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 187 | 20230622 | 153100 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 0 |
| 188 | 20230622 | 153000 | 1663832735 | 3075 | 3075 | 3075 | 3075 | 5814 |
| 189 | 20230622 | 152900 | 1645954685 | 3100 | 3100 | 3100 | 3100 | 0 |
| 190 | 20230622 | 152800 | 1645954685 | 3100 | 3100 | 3100 | 3100 | 0 |
| 191 | 20230622 | 152700 | 1645954685 | 3100 | 3100 | 3100 | 3100 | 0 |
| 192 | 20230622 | 152600 | 1645954685 | 3100 | 3100 | 3100 | 3100 | 0 |
| 193 | 20230622 | 152500 | 1645954685 | 3100 | 3100 | 3100 | 3100 | 0 |
| 194 | 20230622 | 152400 | 1645954685 | 3100 | 3100 | 3100 | 3100 | 0 |
| 195 | 20230622 | 152300 | 1645954685 | 3100 | 3100 | 3100 | 3100 | 0 |
| 196 | 20230622 | 152200 | 1645954685 | 3100 | 3100 | 3100 | 3100 | 0 |
| 197 | 20230622 | 152100 | 1645954685 | 3100 | 3100 | 3100 | 3100 | 0 |
| 198 | 20230622 | 152000 | 1645954685 | 3100 | 3100 | 3100 | 3100 | 0 |
| 199 | 20230622 | 151900 | 1645954685 | 3100 | 3095 | 3100 | 3080 | 2491 |
| 200 | 20230622 | 151800 | 1638274885 | 3095 | 3100 | 3100 | 3095 | 164 |
| 201 | 20230622 | 151700 | 1637767300 | 3095 | 3090 | 3100 | 3090 | 241 |
| 202 | 20230622 | 151600 | 1637021025 | 3095 | 3100 | 3100 | 3095 | 690 |
| 203 | 20230622 | 151500 | 1634884545 | 3095 | 3085 | 3100 | 3085 | 3206 |
| 204 | 20230622 | 151400 | 1624986795 | 3085 | 3085 | 3085 | 3085 | 374 |
| 205 | 20230622 | 151300 | 1623833005 | 3085 | 3085 | 3085 | 3085 | 1169 |
| 206 | 20230622 | 151200 | 1620226640 | 3090 | 3080 | 3090 | 3080 | 272 |
| 207 | 20230622 | 151100 | 1619388840 | 3090 | 3080 | 3090 | 3080 | 844 |
| 208 | 20230622 | 151000 | 1616789310 | 3080 | 3085 | 3090 | 3080 | 654 |
| 209 | 20230622 | 150900 | 1614769310 | 3090 | 3080 | 3090 | 3080 | 571 |
| 210 | 20230622 | 150800 | 1613009920 | 3090 | 3090 | 3090 | 3080 | 7 |
| 211 | 20230622 | 150700 | 1612988340 | 3090 | 3095 | 3095 | 3080 | 282 |
| 212 | 20230622 | 150600 | 1612119515 | 3095 | 3080 | 3095 | 3075 | 18906 |
| 213 | 20230622 | 150500 | 1553852095 | 3080 | 3080 | 3080 | 3075 | 362 |
| 214 | 20230622 | 150400 | 1552738735 | 3080 | 3085 | 3085 | 3080 | 2616 |
| 215 | 20230622 | 150300 | 1544681360 | 3085 | 3090 | 3090 | 3085 | 324 |
| 216 | 20230622 | 150200 | 1543681780 | 3090 | 3085 | 3095 | 3080 | 1825 |
| 217 | 20230622 | 150100 | 1538059965 | 3085 | 3090 | 3090 | 3085 | 2582 |
| 218 | 20230622 | 150000 | 1530088100 | 3095 | 3100 | 3100 | 3090 | 1395 |
| 219 | 20230622 | 145900 | 1525774950 | 3100 | 3095 | 3100 | 3095 | 2249 |
| 220 | 20230622 | 145800 | 1518814275 | 3095 | 3100 | 3100 | 3095 | 303 |
| 221 | 20230622 | 145700 | 1517875230 | 3100 | 3105 | 3105 | 3100 | 1066 |
| 222 | 20230622 | 145600 | 1514570100 | 3105 | 3105 | 3105 | 3105 | 309 |
| 223 | 20230622 | 145500 | 1513610655 | 3105 | 3115 | 3115 | 3100 | 723 |
| 224 | 20230622 | 145400 | 1511368585 | 3115 | 3105 | 3115 | 3105 | 111 |
| 225 | 20230622 | 145300 | 1511023600 | 3105 | 3105 | 3105 | 3105 | 670 |
| 226 | 20230622 | 145200 | 1508943250 | 3100 | 3115 | 3120 | 3100 | 11192 |
| 227 | 20230622 | 145100 | 1474233815 | 3110 | 3115 | 3115 | 3110 | 117 |
| 228 | 20230622 | 145000 | 1473869905 | 3120 | 3115 | 3120 | 3115 | 836 |
| 229 | 20230622 | 144900 | 1471265215 | 3120 | 3115 | 3120 | 3110 | 994 |
| 230 | 20230622 | 144800 | 1468173340 | 3120 | 3120 | 3120 | 3110 | 605 |
| 231 | 20230622 | 144700 | 1466290740 | 3120 | 3120 | 3120 | 3120 | 1607 |
| 232 | 20230622 | 144600 | 1461276900 | 3115 | 3115 | 3115 | 3115 | 360 |
| 233 | 20230622 | 144500 | 1460155500 | 3115 | 3115 | 3115 | 3115 | 211 |
| 234 | 20230622 | 144400 | 1459498235 | 3110 | 3105 | 3110 | 3105 | 2381 |
| 235 | 20230622 | 144300 | 1452104265 | 3110 | 3110 | 3110 | 3110 | 1 |
| 236 | 20230622 | 144200 | 1452101155 | 3105 | 3105 | 3105 | 3105 | 167 |
| 237 | 20230622 | 144100 | 1451582620 | 3110 | 3105 | 3110 | 3105 | 2292 |
| 238 | 20230622 | 144000 | 1444465955 | 3110 | 3110 | 3110 | 3110 | 500 |
| 239 | 20230622 | 143900 | 1442910955 | 3110 | 3110 | 3110 | 3110 | 20 |
| 240 | 20230622 | 143800 | 1442848755 | 3110 | 3110 | 3110 | 3110 | 32 |
| 241 | 20230622 | 143700 | 1442749235 | 3110 | 3110 | 3110 | 3110 | 1 |
| 242 | 20230622 | 143600 | 1442746125 | 3105 | 3110 | 3110 | 3105 | 499 |
| 243 | 20230622 | 143500 | 1441194315 | 3120 | 3110 | 3120 | 3110 | 628 |
| 244 | 20230622 | 143400 | 1439240735 | 3110 | 3105 | 3110 | 3100 | 6793 |
| 245 | 20230622 | 143300 | 1418154585 | 3110 | 3105 | 3110 | 3105 | 300 |
| 246 | 20230622 | 143200 | 1417223080 | 3105 | 3110 | 3110 | 3105 | 267 |
| 247 | 20230622 | 143100 | 1416393945 | 3110 | 3110 | 3110 | 3110 | 133 |
| 248 | 20230622 | 143000 | 1415980315 | 3110 | 3105 | 3110 | 3105 | 503 |
| 249 | 20230622 | 142900 | 1414418485 | 3110 | 3110 | 3110 | 3105 | 523 |
| 250 | 20230622 | 142800 | 1412793565 | 3105 | 3105 | 3110 | 3105 | 1337 |
| 251 | 20230622 | 142700 | 1408642175 | 3110 | 3105 | 3110 | 3105 | 385 |
| 252 | 20230622 | 142600 | 1407446250 | 3110 | 3105 | 3110 | 3105 | 33 |
| 253 | 20230622 | 142500 | 1407343770 | 3105 | 3105 | 3110 | 3105 | 181 |
| 254 | 20230622 | 142400 | 1406781760 | 3105 | 3105 | 3105 | 3105 | 0 |
| 255 | 20230622 | 142300 | 1406781760 | 3105 | 3105 | 3110 | 3105 | 1511 |
| 256 | 20230622 | 142200 | 1402090090 | 3105 | 3105 | 3110 | 3105 | 4767 |
| 257 | 20230622 | 142100 | 1387288540 | 3105 | 3110 | 3110 | 3105 | 182 |
| 258 | 20230622 | 142000 | 1386723335 | 3110 | 3110 | 3110 | 3110 | 1854 |
| 259 | 20230622 | 141900 | 1380957395 | 3110 | 3115 | 3120 | 3110 | 162 |
| 260 | 20230622 | 141800 | 1380452765 | 3120 | 3115 | 3120 | 3115 | 45 |
| 261 | 20230622 | 141700 | 1380312565 | 3115 | 3125 | 3125 | 3115 | 3 |
| 262 | 20230622 | 141600 | 1380303205 | 3110 | 3110 | 3110 | 3110 | 662 |
| 263 | 20230622 | 141500 | 1378244385 | 3110 | 3115 | 3115 | 3110 | 200 |
| 264 | 20230622 | 141400 | 1377621825 | 3115 | 3125 | 3125 | 3115 | 1013 |
| 265 | 20230622 | 141300 | 1374466310 | 3115 | 3115 | 3115 | 3115 | 1000 |
| 266 | 20230622 | 141200 | 1371351310 | 3110 | 3125 | 3125 | 3110 | 101 |
| 267 | 20230622 | 141100 | 1371035700 | 3125 | 3125 | 3125 | 3125 | 1 |
| 268 | 20230622 | 141000 | 1371032575 | 3110 | 3125 | 3125 | 3110 | 1912 |
| 269 | 20230622 | 140900 | 1365081735 | 3125 | 3120 | 3125 | 3120 | 303 |
| 270 | 20230622 | 140800 | 1364135360 | 3120 | 3105 | 3120 | 3105 | 2429 |
| 271 | 20230622 | 140700 | 1356578355 | 3105 | 3105 | 3105 | 3105 | 1336 |
| 272 | 20230622 | 140600 | 1352430075 | 3105 | 3110 | 3110 | 3105 | 470 |
| 273 | 20230622 | 140500 | 1350969580 | 3110 | 3110 | 3110 | 3110 | 200 |
| 274 | 20230622 | 140400 | 1350347580 | 3110 | 3110 | 3110 | 3110 | 700 |
| 275 | 20230622 | 140300 | 1348170580 | 3105 | 3105 | 3105 | 3105 | 68 |
| 276 | 20230622 | 140200 | 1347959440 | 3105 | 3105 | 3105 | 3105 | 148 |
| 277 | 20230622 | 140100 | 1347499900 | 3110 | 3110 | 3110 | 3105 | 4174 |
| 278 | 20230622 | 140000 | 1334539015 | 3110 | 3110 | 3110 | 3110 | 1089 |
| 279 | 20230622 | 135900 | 1331152225 | 3110 | 3110 | 3110 | 3110 | 2 |
| 280 | 20230622 | 135800 | 1331146005 | 3110 | 3120 | 3120 | 3110 | 857 |
| 281 | 20230622 | 135700 | 1328479735 | 3110 | 3110 | 3110 | 3110 | 0 |
| 282 | 20230622 | 135600 | 1328479735 | 3110 | 3110 | 3110 | 3110 | 97 |
| 283 | 20230622 | 135500 | 1328178065 | 3110 | 3110 | 3110 | 3105 | 656 |
| 284 | 20230622 | 135400 | 1326139335 | 3110 | 3110 | 3110 | 3110 | 0 |
| 285 | 20230622 | 135300 | 1326139335 | 3110 | 3110 | 3110 | 3110 | 0 |
| 286 | 20230622 | 135200 | 1326139335 | 3110 | 3110 | 3110 | 3110 | 33 |
| 287 | 20230622 | 135100 | 1326036705 | 3110 | 3110 | 3110 | 3105 | 1257 |
| 288 | 20230622 | 135000 | 1322131200 | 3110 | 3110 | 3110 | 3110 | 2 |
| 289 | 20230622 | 134900 | 1322124980 | 3120 | 3115 | 3120 | 3110 | 8084 |
| 290 | 20230622 | 134800 | 1296957495 | 3120 | 3120 | 3120 | 3120 | 0 |
| 291 | 20230622 | 134700 | 1296957495 | 3120 | 3120 | 3120 | 3120 | 351 |
| 292 | 20230622 | 134600 | 1295862375 | 3120 | 3120 | 3120 | 3120 | 500 |
| 293 | 20230622 | 134500 | 1294302375 | 3120 | 3120 | 3120 | 3120 | 60 |
| 294 | 20230622 | 134400 | 1294115175 | 3120 | 3120 | 3120 | 3120 | 1303 |
| 295 | 20230622 | 134300 | 1290049815 | 3120 | 3120 | 3120 | 3120 | 20 |
| 296 | 20230622 | 134200 | 1289987415 | 3115 | 3115 | 3115 | 3115 | 1 |
| 297 | 20230622 | 134100 | 1289984300 | 3115 | 3115 | 3115 | 3115 | 0 |
| 298 | 20230622 | 134000 | 1289984300 | 3115 | 3115 | 3115 | 3115 | 0 |
| 299 | 20230622 | 133900 | 1289984300 | 3115 | 3115 | 3115 | 3115 | 186 |
| 300 | 20230622 | 133800 | 1289404910 | 3120 | 3120 | 3120 | 3120 | 550 |
| 301 | 20230622 | 133700 | 1287688910 | 3120 | 3120 | 3120 | 3120 | 0 |
| 302 | 20230622 | 133600 | 1287688910 | 3120 | 3120 | 3120 | 3120 | 100 |
| 303 | 20230622 | 133500 | 1287376910 | 3125 | 3125 | 3125 | 3125 | 550 |
| 304 | 20230622 | 133400 | 1285658160 | 3125 | 3125 | 3125 | 3125 | 0 |
| 305 | 20230622 | 133300 | 1285658160 | 3125 | 3125 | 3125 | 3125 | 0 |
| 306 | 20230622 | 133200 | 1285658160 | 3125 | 3125 | 3125 | 3125 | 6 |
| 307 | 20230622 | 133100 | 1285639410 | 3125 | 3120 | 3125 | 3120 | 77 |
| 308 | 20230622 | 133000 | 1285399110 | 3120 | 3120 | 3120 | 3120 | 1115 |
| 309 | 20230622 | 132900 | 1281920310 | 3125 | 3125 | 3125 | 3115 | 29 |
| 310 | 20230622 | 132800 | 1281829715 | 3115 | 3115 | 3125 | 3115 | 53 |
| 311 | 20230622 | 132700 | 1281664600 | 3130 | 3130 | 3130 | 3115 | 3 |
| 312 | 20230622 | 132600 | 1281655225 | 3115 | 3120 | 3130 | 3115 | 125 |
| 313 | 20230622 | 132500 | 1281265220 | 3120 | 3125 | 3125 | 3120 | 10 |
| 314 | 20230622 | 132400 | 1281234010 | 3130 | 3130 | 3130 | 3130 | 1 |
| 315 | 20230622 | 132300 | 1281230880 | 3120 | 3130 | 3130 | 3120 | 38 |
| 316 | 20230622 | 132200 | 1281112310 | 3120 | 3130 | 3130 | 3120 | 2 |
| 317 | 20230622 | 132100 | 1281106060 | 3130 | 3130 | 3130 | 3130 | 1 |
| 318 | 20230622 | 132000 | 1281102930 | 3125 | 3125 | 3125 | 3125 | 33 |
| 319 | 20230622 | 131900 | 1280999805 | 3130 | 3125 | 3130 | 3125 | 16 |
| 320 | 20230622 | 131800 | 1280949800 | 3125 | 3120 | 3125 | 3120 | 54 |
| 321 | 20230622 | 131700 | 1280781125 | 3120 | 3120 | 3120 | 3120 | 0 |
| 322 | 20230622 | 131600 | 1280781125 | 3120 | 3120 | 3120 | 3120 | 12 |
| 323 | 20230622 | 131500 | 1280743685 | 3120 | 3120 | 3120 | 3120 | 1822 |
| 324 | 20230622 | 131400 | 1275059045 | 3120 | 3120 | 3120 | 3120 | 0 |
| 325 | 20230622 | 131300 | 1275059045 | 3120 | 3120 | 3120 | 3120 | 51 |
| 326 | 20230622 | 131200 | 1274899925 | 3130 | 3130 | 3130 | 3130 | 5 |
| 327 | 20230622 | 131100 | 1274884275 | 3125 | 3125 | 3125 | 3125 | 300 |
| 328 | 20230622 | 131000 | 1273946775 | 3125 | 3125 | 3125 | 3120 | 151 |
| 329 | 20230622 | 130900 | 1273474905 | 3120 | 3130 | 3130 | 3115 | 43 |
| 330 | 20230622 | 130800 | 1273340905 | 3110 | 3120 | 3120 | 3110 | 945 |
| 331 | 20230622 | 130700 | 1270395885 | 3125 | 3120 | 3125 | 3120 | 3783 |
| 332 | 20230622 | 130600 | 1258582905 | 3120 | 3120 | 3120 | 3120 | 0 |
| 333 | 20230622 | 130500 | 1258582905 | 3120 | 3120 | 3120 | 3120 | 420 |
| 334 | 20230622 | 130400 | 1257272505 | 3120 | 3120 | 3120 | 3120 | 11 |
| 335 | 20230622 | 130300 | 1257238185 | 3115 | 3115 | 3115 | 3115 | 273 |
| 336 | 20230622 | 130200 | 1256387790 | 3115 | 3110 | 3115 | 3110 | 502 |
| 337 | 20230622 | 130100 | 1254825020 | 3115 | 3115 | 3115 | 3115 | 200 |
| 338 | 20230622 | 130000 | 1254202020 | 3115 | 3115 | 3115 | 3115 | 100 |
| 339 | 20230622 | 125900 | 1253890520 | 3115 | 3115 | 3115 | 3115 | 118 |
| 340 | 20230622 | 125800 | 1253522950 | 3115 | 3115 | 3115 | 3115 | 1 |
| 341 | 20230622 | 125700 | 1253519835 | 3110 | 3120 | 3120 | 3110 | 583 |
| 342 | 20230622 | 125600 | 1251705875 | 3120 | 3120 | 3120 | 3120 | 0 |
| 343 | 20230622 | 125500 | 1251705875 | 3120 | 3115 | 3120 | 3115 | 1239 |
| 344 | 20230622 | 125400 | 1247845585 | 3120 | 3120 | 3120 | 3120 | 50 |
| 345 | 20230622 | 125300 | 1247689585 | 3120 | 3120 | 3120 | 3120 | 200 |
| 346 | 20230622 | 125200 | 1247065585 | 3120 | 3115 | 3120 | 3115 | 239 |
| 347 | 20230622 | 125100 | 1246320050 | 3120 | 3120 | 3120 | 3120 | 1050 |
| 348 | 20230622 | 125000 | 1243044050 | 3110 | 3110 | 3110 | 3110 | 11 |
| 349 | 20230622 | 124900 | 1243009840 | 3110 | 3120 | 3120 | 3110 | 2658 |
| 350 | 20230622 | 124800 | 1234743450 | 3110 | 3110 | 3120 | 3110 | 2590 |
| 351 | 20230622 | 124700 | 1226672560 | 3115 | 3115 | 3115 | 3115 | 785 |
| 352 | 20230622 | 124600 | 1224227285 | 3115 | 3115 | 3115 | 3115 | 95 |
| 353 | 20230622 | 124500 | 1223931360 | 3120 | 3120 | 3120 | 3120 | 0 |
| 354 | 20230622 | 124400 | 1223931360 | 3120 | 3120 | 3120 | 3120 | 2 |
| 355 | 20230622 | 124300 | 1223925120 | 3120 | 3120 | 3120 | 3120 | 0 |
| 356 | 20230622 | 124200 | 1223925120 | 3120 | 3120 | 3120 | 3120 | 143 |
| 357 | 20230622 | 124100 | 1223478960 | 3120 | 3120 | 3120 | 3120 | 45 |
| 358 | 20230622 | 124000 | 1223338560 | 3120 | 3120 | 3120 | 3120 | 0 |
| 359 | 20230622 | 123900 | 1223338560 | 3120 | 3120 | 3120 | 3120 | 126 |
| 360 | 20230622 | 123800 | 1222945440 | 3125 | 3125 | 3125 | 3125 | 0 |
| 361 | 20230622 | 123700 | 1222945440 | 3125 | 3125 | 3125 | 3120 | 68 |
| 362 | 20230622 | 123600 | 1222732945 | 3130 | 3130 | 3130 | 3130 | 320 |
| 363 | 20230622 | 123500 | 1221731345 | 3130 | 3120 | 3130 | 3120 | 3122 |
| 364 | 20230622 | 123400 | 1211979335 | 3115 | 3115 | 3115 | 3115 | 150 |
| 365 | 20230622 | 123300 | 1211512085 | 3110 | 3115 | 3115 | 3110 | 300 |
| 366 | 20230622 | 123200 | 1210579035 | 3110 | 3110 | 3110 | 3110 | 347 |
| 367 | 20230622 | 123100 | 1209499865 | 3110 | 3115 | 3115 | 3110 | 200 |
| 368 | 20230622 | 123000 | 1208877795 | 3115 | 3115 | 3115 | 3115 | 2165 |
| 369 | 20230622 | 122900 | 1202133820 | 3120 | 3115 | 3120 | 3115 | 1213 |
| 370 | 20230622 | 122800 | 1198349275 | 3120 | 3120 | 3120 | 3120 | 50 |
| 371 | 20230622 | 122700 | 1198193275 | 3125 | 3120 | 3125 | 3120 | 2979 |
| 372 | 20230622 | 122600 | 1188898295 | 3120 | 3120 | 3125 | 3115 | 407 |
| 373 | 20230622 | 122500 | 1187628950 | 3115 | 3115 | 3115 | 3115 | 0 |
| 374 | 20230622 | 122400 | 1187628950 | 3115 | 3115 | 3115 | 3115 | 2000 |
| 375 | 20230622 | 122300 | 1181398950 | 3115 | 3120 | 3120 | 3115 | 4 |
| 376 | 20230622 | 122200 | 1181386480 | 3120 | 3120 | 3120 | 3120 | 25 |
| 377 | 20230622 | 122100 | 1181308480 | 3120 | 3120 | 3120 | 3120 | 1307 |
| 378 | 20230622 | 122000 | 1177230640 | 3120 | 3120 | 3120 | 3120 | 300 |
| 379 | 20230622 | 121900 | 1176294640 | 3120 | 3120 | 3120 | 3115 | 1273 |
| 380 | 20230622 | 121800 | 1172325380 | 3130 | 3120 | 3130 | 3120 | 100 |
| 381 | 20230622 | 121700 | 1172012430 | 3120 | 3120 | 3130 | 3115 | 126 |
| 382 | 20230622 | 121600 | 1171619560 | 3130 | 3120 | 3130 | 3120 | 590 |
| 383 | 20230622 | 121500 | 1169778750 | 3120 | 3120 | 3120 | 3120 | 89 |
| 384 | 20230622 | 121400 | 1169501070 | 3120 | 3120 | 3120 | 3120 | 423 |
| 385 | 20230622 | 121300 | 1168181310 | 3120 | 3130 | 3130 | 3120 | 17 |
| 386 | 20230622 | 121200 | 1168128110 | 3120 | 3125 | 3130 | 3120 | 971 |
| 387 | 20230622 | 121100 | 1165097080 | 3125 | 3125 | 3125 | 3120 | 693 |
| 388 | 20230622 | 121000 | 1162933955 | 3125 | 3125 | 3125 | 3125 | 65 |
| 389 | 20230622 | 120900 | 1162730830 | 3130 | 3130 | 3130 | 3130 | 13 |
| 390 | 20230622 | 120800 | 1162690140 | 3120 | 3120 | 3120 | 3120 | 1 |
| 391 | 20230622 | 120700 | 1162687020 | 3120 | 3120 | 3120 | 3120 | 0 |
| 392 | 20230622 | 120600 | 1162687020 | 3120 | 3125 | 3125 | 3120 | 562 |
| 393 | 20230622 | 120500 | 1160933525 | 3125 | 3125 | 3130 | 3125 | 550 |
| 394 | 20230622 | 120400 | 1159214525 | 3120 | 3120 | 3120 | 3120 | 1 |
| 395 | 20230622 | 120300 | 1159211405 | 3120 | 3120 | 3120 | 3120 | 0 |
| 396 | 20230622 | 120200 | 1159211405 | 3120 | 3120 | 3120 | 3120 | 0 |
| 397 | 20230622 | 120100 | 1159211405 | 3120 | 3120 | 3120 | 3120 | 0 |
| 398 | 20230622 | 120000 | 1159211405 | 3120 | 3125 | 3125 | 3120 | 40 |
| 399 | 20230622 | 115900 | 1159086445 | 3120 | 3120 | 3120 | 3120 | 0 |
| 400 | 20230622 | 115800 | 1159086445 | 3120 | 3120 | 3120 | 3120 | 217 |
| 401 | 20230622 | 115700 | 1158409405 | 3120 | 3120 | 3120 | 3120 | 1000 |
| 402 | 20230622 | 115600 | 1155289405 | 3115 | 3120 | 3120 | 3115 | 1858 |
| 403 | 20230622 | 115500 | 1149500495 | 3120 | 3130 | 3130 | 3120 | 470 |
| 404 | 20230622 | 115400 | 1148034065 | 3135 | 3135 | 3135 | 3135 | 92 |
| 405 | 20230622 | 115300 | 1147745645 | 3135 | 3135 | 3135 | 3135 | 0 |
| 406 | 20230622 | 115200 | 1147745645 | 3135 | 3120 | 3135 | 3120 | 71 |
| 407 | 20230622 | 115100 | 1147524110 | 3120 | 3120 | 3120 | 3120 | 300 |
| 408 | 20230622 | 115000 | 1146588110 | 3135 | 3120 | 3135 | 3120 | 172 |
| 409 | 20230622 | 114900 | 1146051320 | 3120 | 3125 | 3125 | 3120 | 1783 |
| 410 | 20230622 | 114800 | 1140485410 | 3125 | 3130 | 3130 | 3125 | 67 |
| 411 | 20230622 | 114700 | 1140275725 | 3130 | 3135 | 3135 | 3130 | 40 |
| 412 | 20230622 | 114600 | 1140150425 | 3140 | 3140 | 3140 | 3140 | 1 |
| 413 | 20230622 | 114500 | 1140147285 | 3140 | 3125 | 3140 | 3120 | 1804 |
| 414 | 20230622 | 114400 | 1134514530 | 3140 | 3125 | 3140 | 3125 | 101 |
| 415 | 20230622 | 114300 | 1134198890 | 3125 | 3125 | 3125 | 3125 | 300 |
| 416 | 20230622 | 114200 | 1133261390 | 3125 | 3135 | 3135 | 3125 | 332 |
| 417 | 20230622 | 114100 | 1132223570 | 3125 | 3130 | 3130 | 3125 | 400 |
| 418 | 20230622 | 114000 | 1130973560 | 3125 | 3140 | 3140 | 3125 | 427 |
| 419 | 20230622 | 113900 | 1129638435 | 3150 | 3150 | 3150 | 3125 | 387 |
| 420 | 20230622 | 113800 | 1128429010 | 3125 | 3150 | 3150 | 3125 | 974 |
| 421 | 20230622 | 113700 | 1125384300 | 3150 | 3150 | 3150 | 3150 | 0 |
| 422 | 20230622 | 113600 | 1125384300 | 3150 | 3150 | 3150 | 3130 | 398 |
| 423 | 20230622 | 113500 | 1124137315 | 3150 | 3150 | 3150 | 3135 | 120 |
| 424 | 20230622 | 113400 | 1123760920 | 3135 | 3135 | 3135 | 3135 | 1 |
| 425 | 20230622 | 113300 | 1123757785 | 3150 | 3150 | 3150 | 3150 | 65 |
| 426 | 20230622 | 113200 | 1123553035 | 3150 | 3150 | 3150 | 3150 | 3 |
| 427 | 20230622 | 113100 | 1123543585 | 3150 | 3150 | 3150 | 3150 | 10 |
| 428 | 20230622 | 113000 | 1123512085 | 3150 | 3150 | 3150 | 3150 | 20 |
| 429 | 20230622 | 112900 | 1123449085 | 3150 | 3150 | 3150 | 3150 | 0 |
| 430 | 20230622 | 112800 | 1123449085 | 3150 | 3150 | 3150 | 3150 | 500 |
| 431 | 20230622 | 112700 | 1121874085 | 3150 | 3150 | 3150 | 3135 | 3 |
| 432 | 20230622 | 112600 | 1121864650 | 3130 | 3130 | 3130 | 3130 | 31 |
| 433 | 20230622 | 112500 | 1121767620 | 3125 | 3125 | 3125 | 3125 | 61 |
| 434 | 20230622 | 112400 | 1121576995 | 3140 | 3135 | 3140 | 3135 | 2000 |
| 435 | 20230622 | 112300 | 1115297000 | 3140 | 3140 | 3140 | 3140 | 38 |
| 436 | 20230622 | 112200 | 1115177680 | 3125 | 3140 | 3140 | 3125 | 6 |
| 437 | 20230622 | 112100 | 1115158855 | 3150 | 3150 | 3150 | 3150 | 11 |
| 438 | 20230622 | 112000 | 1115124205 | 3150 | 3150 | 3150 | 3145 | 67 |
| 439 | 20230622 | 111900 | 1114913480 | 3145 | 3130 | 3150 | 3125 | 3248 |
| 440 | 20230622 | 111800 | 1104761255 | 3150 | 3150 | 3150 | 3130 | 392 |
| 441 | 20230622 | 111700 | 1103533295 | 3140 | 3140 | 3140 | 3140 | 3469 |
| 442 | 20230622 | 111600 | 1092640635 | 3150 | 3140 | 3150 | 3140 | 51 |
| 443 | 20230622 | 111500 | 1092480485 | 3140 | 3140 | 3140 | 3140 | 10 |
| 444 | 20230622 | 111400 | 1092449085 | 3140 | 3140 | 3140 | 3140 | 152 |
| 445 | 20230622 | 111300 | 1091971805 | 3140 | 3140 | 3140 | 3140 | 709 |
| 446 | 20230622 | 111200 | 1089745545 | 3140 | 3145 | 3145 | 3140 | 2286 |
| 447 | 20230622 | 111100 | 1082567500 | 3140 | 3150 | 3150 | 3140 | 1821 |
| 448 | 20230622 | 111000 | 1076845685 | 3160 | 3160 | 3160 | 3160 | 22 |
| 449 | 20230622 | 110900 | 1076776165 | 3145 | 3160 | 3160 | 3145 | 3003 |
| 450 | 20230622 | 110800 | 1067325135 | 3160 | 3160 | 3160 | 3155 | 668 |
| 451 | 20230622 | 110700 | 1065214260 | 3150 | 3150 | 3150 | 3150 | 132 |
| 452 | 20230622 | 110600 | 1064798460 | 3150 | 3150 | 3150 | 3150 | 3000 |
| 453 | 20230622 | 110500 | 1055348460 | 3150 | 3150 | 3150 | 3150 | 1 |
| 454 | 20230622 | 110400 | 1055345310 | 3160 | 3160 | 3160 | 3160 | 1 |
| 455 | 20230622 | 110300 | 1055342150 | 3160 | 3160 | 3160 | 3160 | 0 |
| 456 | 20230622 | 110200 | 1055342150 | 3160 | 3160 | 3160 | 3160 | 1 |
| 457 | 20230622 | 110100 | 1055338990 | 3150 | 3150 | 3150 | 3150 | 1 |
| 458 | 20230622 | 110000 | 1055335840 | 3160 | 3145 | 3160 | 3145 | 8 |
| 459 | 20230622 | 105900 | 1055310635 | 3160 | 3160 | 3160 | 3160 | 34 |
| 460 | 20230622 | 105800 | 1055203195 | 3160 | 3160 | 3160 | 3160 | 5 |
| 461 | 20230622 | 105700 | 1055187395 | 3160 | 3160 | 3160 | 3160 | 0 |
| 462 | 20230622 | 105600 | 1055187395 | 3160 | 3145 | 3160 | 3145 | 828 |
| 463 | 20230622 | 105500 | 1052579915 | 3145 | 3145 | 3145 | 3145 | 200 |
| 464 | 20230622 | 105400 | 1051950915 | 3145 | 3145 | 3145 | 3145 | 0 |
| 465 | 20230622 | 105300 | 1051950915 | 3145 | 3145 | 3145 | 3145 | 0 |
| 466 | 20230622 | 105200 | 1051950915 | 3145 | 3145 | 3145 | 3145 | 2486 |
| 467 | 20230622 | 105100 | 1044132445 | 3145 | 3145 | 3145 | 3145 | 1332 |
| 468 | 20230622 | 105000 | 1039943305 | 3140 | 3145 | 3145 | 3140 | 1300 |
| 469 | 20230622 | 104900 | 1035861300 | 3145 | 3145 | 3145 | 3145 | 52 |
| 470 | 20230622 | 104800 | 1035697760 | 3140 | 3140 | 3140 | 3140 | 600 |
| 471 | 20230622 | 104700 | 1033813760 | 3140 | 3145 | 3145 | 3140 | 1337 |
| 472 | 20230622 | 104600 | 1029615570 | 3140 | 3145 | 3145 | 3140 | 255 |
| 473 | 20230622 | 104500 | 1028814045 | 3150 | 3150 | 3150 | 3150 | 746 |
| 474 | 20230622 | 104400 | 1026464145 | 3150 | 3150 | 3150 | 3150 | 133 |
| 475 | 20230622 | 104300 | 1026045195 | 3160 | 3155 | 3160 | 3150 | 105 |
| 476 | 20230622 | 104200 | 1025713930 | 3160 | 3150 | 3160 | 3150 | 350 |
| 477 | 20230622 | 104100 | 1024607940 | 3160 | 3150 | 3160 | 3150 | 642 |
| 478 | 20230622 | 104000 | 1022585630 | 3150 | 3160 | 3160 | 3150 | 7 |
| 479 | 20230622 | 103900 | 1022563520 | 3160 | 3160 | 3160 | 3160 | 343 |
| 480 | 20230622 | 103800 | 1021479640 | 3160 | 3155 | 3160 | 3155 | 1489 |
| 481 | 20230622 | 103700 | 1016781790 | 3165 | 3165 | 3165 | 3160 | 92 |
| 482 | 20230622 | 103600 | 1016490965 | 3165 | 3160 | 3165 | 3160 | 256 |
| 483 | 20230622 | 103500 | 1015682000 | 3155 | 3160 | 3160 | 3155 | 271 |
| 484 | 20230622 | 103400 | 1014825775 | 3160 | 3160 | 3160 | 3155 | 79 |
| 485 | 20230622 | 103300 | 1014576270 | 3155 | 3160 | 3160 | 3155 | 406 |
| 486 | 20230622 | 103200 | 1013293685 | 3160 | 3150 | 3160 | 3150 | 317 |
| 487 | 20230622 | 103100 | 1012295065 | 3150 | 3145 | 3150 | 3145 | 52 |
| 488 | 20230622 | 103000 | 1012131470 | 3140 | 3160 | 3160 | 3140 | 411 |
| 489 | 20230622 | 102900 | 1010837740 | 3160 | 3155 | 3160 | 3150 | 100 |
| 490 | 20230622 | 102800 | 1010522240 | 3160 | 3150 | 3160 | 3145 | 611 |
| 491 | 20230622 | 102700 | 1008592565 | 3145 | 3145 | 3145 | 3145 | 4 |
| 492 | 20230622 | 102600 | 1008579985 | 3140 | 3140 | 3140 | 3140 | 1207 |
| 493 | 20230622 | 102500 | 1004790005 | 3140 | 3145 | 3145 | 3140 | 821 |
| 494 | 20230622 | 102400 | 1002209565 | 3145 | 3145 | 3150 | 3145 | 746 |
| 495 | 20230622 | 102300 | 999863145 | 3145 | 3145 | 3145 | 3145 | 222 |
| 496 | 20230622 | 102200 | 999164955 | 3145 | 3145 | 3150 | 3140 | 1423 |
| 497 | 20230622 | 102100 | 994688845 | 3140 | 3145 | 3145 | 3140 | 465 |
| 498 | 20230622 | 102000 | 993228490 | 3145 | 3140 | 3145 | 3140 | 635 |
| 499 | 20230622 | 101900 | 991234340 | 3135 | 3135 | 3140 | 3135 | 59 |
| 500 | 20230622 | 101800 | 991049225 | 3140 | 3145 | 3145 | 3140 | 371 |
| 501 | 20230622 | 101700 | 989883275 | 3135 | 3135 | 3135 | 3135 | 4 |
| 502 | 20230622 | 101600 | 989870735 | 3135 | 3150 | 3150 | 3135 | 1564 |
| 503 | 20230622 | 101500 | 984949025 | 3150 | 3150 | 3160 | 3145 | 59 |
| 504 | 20230622 | 101400 | 984763100 | 3150 | 3140 | 3150 | 3135 | 304 |
| 505 | 20230622 | 101300 | 983805935 | 3130 | 3130 | 3130 | 3130 | 1 |
| 506 | 20230622 | 101200 | 983802805 | 3140 | 3140 | 3140 | 3125 | 101 |
| 507 | 20230622 | 101100 | 983485680 | 3125 | 3125 | 3135 | 3125 | 1820 |
| 508 | 20230622 | 101000 | 977780010 | 3125 | 3140 | 3140 | 3125 | 195 |
| 509 | 20230622 | 100900 | 977168190 | 3120 | 3145 | 3150 | 3120 | 377 |
| 510 | 20230622 | 100800 | 975990110 | 3105 | 3140 | 3140 | 3105 | 21884 |
| 511 | 20230622 | 100700 | 907652680 | 3140 | 3135 | 3140 | 3135 | 973 |
| 512 | 20230622 | 100600 | 904599800 | 3135 | 3140 | 3140 | 3135 | 2457 |
| 513 | 20230622 | 100500 | 896897085 | 3140 | 3145 | 3150 | 3140 | 513 |
| 514 | 20230622 | 100400 | 895285655 | 3150 | 3150 | 3150 | 3150 | 93 |
| 515 | 20230622 | 100300 | 894992705 | 3150 | 3150 | 3150 | 3135 | 1035 |
| 516 | 20230622 | 100200 | 891736820 | 3150 | 3140 | 3150 | 3140 | 1392 |
| 517 | 20230622 | 100100 | 887365480 | 3140 | 3145 | 3145 | 3140 | 65 |
| 518 | 20230622 | 100000 | 887161305 | 3145 | 3140 | 3145 | 3140 | 998 |
| 519 | 20230622 | 095900 | 884025495 | 3140 | 3135 | 3150 | 3135 | 1997 |
| 520 | 20230622 | 095800 | 877758660 | 3135 | 3140 | 3140 | 3130 | 2323 |
| 521 | 20230622 | 095700 | 870472995 | 3140 | 3150 | 3150 | 3135 | 8655 |
| 522 | 20230622 | 095600 | 843293050 | 3150 | 3150 | 3150 | 3150 | 206 |
| 523 | 20230622 | 095500 | 842644150 | 3150 | 3150 | 3165 | 3150 | 734 |
| 524 | 20230622 | 095400 | 840332035 | 3150 | 3150 | 3150 | 3145 | 846 |
| 525 | 20230622 | 095300 | 837669730 | 3150 | 3150 | 3150 | 3145 | 551 |
| 526 | 20230622 | 095200 | 835934085 | 3150 | 3145 | 3165 | 3145 | 4740 |
| 527 | 20230622 | 095100 | 821026180 | 3145 | 3160 | 3160 | 3145 | 8226 |
| 528 | 20230622 | 095000 | 795141610 | 3165 | 3155 | 3165 | 3150 | 1201 |
| 529 | 20230622 | 094900 | 791354105 | 3165 | 3165 | 3165 | 3155 | 2807 |
| 530 | 20230622 | 094800 | 782488175 | 3165 | 3170 | 3170 | 3165 | 764 |
| 531 | 20230622 | 094700 | 780070090 | 3170 | 3165 | 3170 | 3160 | 2310 |
| 532 | 20230622 | 094600 | 772767135 | 3165 | 3160 | 3170 | 3155 | 1237 |
| 533 | 20230622 | 094500 | 768855620 | 3160 | 3175 | 3175 | 3150 | 13784 |
| 534 | 20230622 | 094400 | 725275690 | 3180 | 3195 | 3195 | 3170 | 2486 |
| 535 | 20230622 | 094300 | 717379775 | 3180 | 3200 | 3200 | 3180 | 17024 |
| 536 | 20230622 | 094200 | 663008950 | 3200 | 3195 | 3205 | 3195 | 426 |
| 537 | 20230622 | 094100 | 661647810 | 3200 | 3200 | 3205 | 3195 | 5477 |
| 538 | 20230622 | 094000 | 644132365 | 3195 | 3195 | 3195 | 3195 | 0 |
| 539 | 20230622 | 093900 | 644132365 | 3195 | 3205 | 3205 | 3195 | 4646 |
| 540 | 20230622 | 093800 | 629255405 | 3200 | 3200 | 3210 | 3195 | 3225 |
| 541 | 20230622 | 093700 | 618935770 | 3195 | 3200 | 3205 | 3195 | 4168 |
| 542 | 20230622 | 093600 | 605598990 | 3200 | 3200 | 3210 | 3195 | 5303 |
| 543 | 20230622 | 093500 | 588629850 | 3200 | 3225 | 3225 | 3195 | 25094 |
| 544 | 20230622 | 093400 | 508136035 | 3220 | 3220 | 3230 | 3210 | 20338 |
| 545 | 20230622 | 093300 | 442656615 | 3225 | 3200 | 3225 | 3200 | 7828 |
| 546 | 20230622 | 093200 | 417487780 | 3210 | 3190 | 3210 | 3190 | 9613 |
| 547 | 20230622 | 093100 | 386679200 | 3210 | 3200 | 3215 | 3190 | 26860 |
| 548 | 20230622 | 093000 | 300621540 | 3205 | 3220 | 3220 | 3195 | 16106 |
| 549 | 20230622 | 092900 | 248962785 | 3220 | 3170 | 3220 | 3165 | 15475 |
| 550 | 20230622 | 092800 | 199457055 | 3170 | 3170 | 3170 | 3160 | 52 |
| 551 | 20230622 | 092700 | 199292225 | 3170 | 3165 | 3170 | 3160 | 984 |
| 552 | 20230622 | 092600 | 196180860 | 3170 | 3175 | 3175 | 3170 | 3756 |
| 553 | 20230622 | 092500 | 184268595 | 3180 | 3180 | 3185 | 3180 | 1324 |
| 554 | 20230622 | 092400 | 180054050 | 3180 | 3185 | 3185 | 3180 | 522 |
| 555 | 20230622 | 092300 | 178391580 | 3185 | 3185 | 3185 | 3175 | 1059 |
| 556 | 20230622 | 092200 | 175021420 | 3190 | 3180 | 3190 | 3175 | 2640 |
| 557 | 20230622 | 092100 | 166601315 | 3180 | 3200 | 3200 | 3180 | 1155 |
| 558 | 20230622 | 092000 | 162921570 | 3200 | 3195 | 3200 | 3185 | 3309 |
| 559 | 20230622 | 091900 | 152347360 | 3195 | 3185 | 3195 | 3180 | 5922 |
| 560 | 20230622 | 091800 | 133458955 | 3195 | 3190 | 3195 | 3190 | 1984 |
| 561 | 20230622 | 091700 | 127128195 | 3190 | 3190 | 3195 | 3190 | 2112 |
| 562 | 20230622 | 091600 | 120390905 | 3190 | 3175 | 3190 | 3175 | 1791 |
| 563 | 20230622 | 091500 | 114688840 | 3175 | 3175 | 3175 | 3175 | 2661 |
| 564 | 20230622 | 091400 | 106240165 | 3175 | 3170 | 3175 | 3170 | 1706 |
| 565 | 20230622 | 091300 | 100825165 | 3170 | 3165 | 3170 | 3165 | 407 |
| 566 | 20230622 | 091200 | 99536245 | 3165 | 3160 | 3165 | 3160 | 336 |
| 567 | 20230622 | 091100 | 98474240 | 3160 | 3165 | 3165 | 3160 | 7872 |
| 568 | 20230622 | 091000 | 73579020 | 3160 | 3160 | 3165 | 3155 | 2904 |
| 569 | 20230622 | 090900 | 64403630 | 3160 | 3155 | 3160 | 3155 | 869 |
| 570 | 20230622 | 090800 | 61661905 | 3155 | 3150 | 3155 | 3150 | 950 |
| 571 | 20230622 | 090700 | 58666945 | 3150 | 3150 | 3155 | 3150 | 1888 |
| 572 | 20230622 | 090600 | 52717475 | 3135 | 3130 | 3155 | 3130 | 4318 |
| 573 | 20230622 | 090500 | 39108560 | 3130 | 3145 | 3145 | 3130 | 791 |
| 574 | 20230622 | 090400 | 36622760 | 3145 | 3130 | 3145 | 3130 | 2846 |
| 575 | 20230622 | 090300 | 27707335 | 3130 | 3140 | 3145 | 3130 | 1540 |
| 576 | 20230622 | 090200 | 22872015 | 3145 | 3140 | 3145 | 3140 | 3441 |
| 577 | 20230622 | 090100 | 12055850 | 3120 | 3120 | 3120 | 3120 | 783 |
| 578 | 20230622 | 090000 | 9612890 | 3115 | 3115 | 3115 | 3115 | 3086 |