29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 190000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 11689 |
| 3 | 20230616 | 185900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20230616 | 185800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20230616 | 185700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20230616 | 185600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20230616 | 185500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20230616 | 185400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20230616 | 185300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20230616 | 185200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20230616 | 185100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20230616 | 185000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20230616 | 184900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20230616 | 184800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20230616 | 184700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20230616 | 184600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20230616 | 184500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20230616 | 184400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20230616 | 184300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20230616 | 184200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20230616 | 184100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20230616 | 184000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20230616 | 183900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20230616 | 183800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20230616 | 183700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20230616 | 183600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20230616 | 183500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20230616 | 183400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20230616 | 183300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20230616 | 183200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20230616 | 183100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20230616 | 183000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 11689 |
| 33 | 20230616 | 182900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20230616 | 182800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20230616 | 182700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20230616 | 182600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20230616 | 182500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20230616 | 182400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20230616 | 182300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20230616 | 182200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20230616 | 182100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20230616 | 182000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20230616 | 181900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20230616 | 181800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20230616 | 181700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20230616 | 181600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20230616 | 181500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20230616 | 181400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20230616 | 181300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20230616 | 181200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20230616 | 181100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20230616 | 181000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20230616 | 180900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20230616 | 180800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20230616 | 180700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20230616 | 180600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20230616 | 180500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20230616 | 180400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20230616 | 180300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20230616 | 180200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20230616 | 180100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20230616 | 180000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 11689 |
| 63 | 20230616 | 175900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20230616 | 175800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20230616 | 175700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20230616 | 175600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20230616 | 175500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20230616 | 175400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20230616 | 175300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20230616 | 175200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20230616 | 175100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20230616 | 175000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20230616 | 174900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20230616 | 174800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20230616 | 174700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20230616 | 174600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20230616 | 174500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20230616 | 174400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20230616 | 174300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20230616 | 174200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20230616 | 174100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20230616 | 174000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20230616 | 173900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20230616 | 173800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20230616 | 173700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20230616 | 173600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20230616 | 173500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20230616 | 173400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20230616 | 173300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20230616 | 173200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20230616 | 173100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20230616 | 173000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 11689 |
| 93 | 20230616 | 172900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20230616 | 172800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20230616 | 172700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20230616 | 172600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20230616 | 172500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20230616 | 172400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20230616 | 172300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20230616 | 172200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20230616 | 172100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20230616 | 172000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20230616 | 171900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20230616 | 171800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20230616 | 171700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20230616 | 171600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20230616 | 171500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20230616 | 171400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20230616 | 171300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20230616 | 171200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20230616 | 171100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20230616 | 171000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20230616 | 170900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20230616 | 170800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20230616 | 170700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20230616 | 170600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20230616 | 170500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20230616 | 170400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20230616 | 170300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20230616 | 170200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20230616 | 170100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20230616 | 170000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 11689 |
| 123 | 20230616 | 165900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20230616 | 165800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20230616 | 165700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20230616 | 165600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20230616 | 165500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20230616 | 165400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20230616 | 165300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20230616 | 165200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20230616 | 165100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20230616 | 165000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20230616 | 164900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20230616 | 164800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20230616 | 164700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20230616 | 164600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20230616 | 164500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20230616 | 164400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20230616 | 164300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20230616 | 164200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20230616 | 164100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20230616 | 164000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20230616 | 163900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20230616 | 163800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20230616 | 163700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20230616 | 163600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20230616 | 163500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20230616 | 163400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20230616 | 163300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20230616 | 163200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20230616 | 163100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20230616 | 163000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 11689 |
| 153 | 20230616 | 162900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20230616 | 162800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20230616 | 162700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20230616 | 162600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20230616 | 162500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20230616 | 162400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20230616 | 162300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20230616 | 162200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20230616 | 162100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20230616 | 162000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20230616 | 161900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20230616 | 161800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20230616 | 161700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20230616 | 161600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20230616 | 161500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20230616 | 161400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20230616 | 161300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20230616 | 161200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20230616 | 161100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20230616 | 161000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20230616 | 160900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20230616 | 160800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20230616 | 160700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20230616 | 160600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20230616 | 160500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20230616 | 160400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20230616 | 160300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20230616 | 160200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20230616 | 160100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20230616 | 160000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 11689 |
| 183 | 20230616 | 155900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20230616 | 155800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20230616 | 155700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20230616 | 155600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20230616 | 155500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20230616 | 155400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20230616 | 155300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20230616 | 155200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20230616 | 155100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20230616 | 155000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20230616 | 154900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20230616 | 154800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20230616 | 154700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20230616 | 154600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20230616 | 154500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20230616 | 154400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20230616 | 154300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20230616 | 154200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20230616 | 154100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20230616 | 154000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20230616 | 153900 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20230616 | 153800 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20230616 | 153700 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20230616 | 153600 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20230616 | 153500 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20230616 | 153400 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20230616 | 153300 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20230616 | 153200 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20230616 | 153100 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20230616 | 153000 | 1455384010 | 3685 | 3685 | 3685 | 3685 | 23378 |
| 213 | 20230616 | 152900 | 1412310045 | 3655 | 3655 | 3655 | 3655 | 0 |
| 214 | 20230616 | 152800 | 1412310045 | 3655 | 3655 | 3655 | 3655 | 0 |
| 215 | 20230616 | 152700 | 1412310045 | 3655 | 3655 | 3655 | 3655 | 0 |
| 216 | 20230616 | 152600 | 1412310045 | 3655 | 3655 | 3655 | 3655 | 0 |
| 217 | 20230616 | 152500 | 1412310045 | 3655 | 3655 | 3655 | 3655 | 0 |
| 218 | 20230616 | 152400 | 1412310045 | 3655 | 3655 | 3655 | 3655 | 0 |
| 219 | 20230616 | 152300 | 1412310045 | 3655 | 3655 | 3655 | 3655 | 0 |
| 220 | 20230616 | 152200 | 1412310045 | 3655 | 3655 | 3655 | 3655 | 0 |
| 221 | 20230616 | 152100 | 1412310045 | 3655 | 3655 | 3655 | 3655 | 0 |
| 222 | 20230616 | 152000 | 1412310045 | 3655 | 3655 | 3655 | 3655 | 0 |
| 223 | 20230616 | 151900 | 1412310045 | 3655 | 3650 | 3655 | 3645 | 2512 |
| 224 | 20230616 | 151800 | 1403141545 | 3655 | 3655 | 3655 | 3650 | 803 |
| 225 | 20230616 | 151700 | 1400210580 | 3655 | 3650 | 3655 | 3650 | 338 |
| 226 | 20230616 | 151600 | 1398975715 | 3645 | 3650 | 3650 | 3645 | 209 |
| 227 | 20230616 | 151500 | 1398213900 | 3650 | 3650 | 3650 | 3650 | 323 |
| 228 | 20230616 | 151400 | 1397034950 | 3655 | 3650 | 3655 | 3645 | 1504 |
| 229 | 20230616 | 151300 | 1391551920 | 3650 | 3650 | 3650 | 3645 | 2495 |
| 230 | 20230616 | 151200 | 1382455615 | 3650 | 3650 | 3655 | 3650 | 405 |
| 231 | 20230616 | 151100 | 1380977360 | 3650 | 3655 | 3655 | 3650 | 508 |
| 232 | 20230616 | 151000 | 1379121120 | 3650 | 3650 | 3660 | 3650 | 837 |
| 233 | 20230616 | 150900 | 1376066050 | 3660 | 3660 | 3660 | 3660 | 1 |
| 234 | 20230616 | 150800 | 1376062390 | 3660 | 3650 | 3660 | 3650 | 1103 |
| 235 | 20230616 | 150700 | 1372036420 | 3650 | 3645 | 3650 | 3645 | 1770 |
| 236 | 20230616 | 150600 | 1365577305 | 3650 | 3640 | 3650 | 3640 | 522 |
| 237 | 20230616 | 150500 | 1363677215 | 3650 | 3645 | 3650 | 3640 | 1642 |
| 238 | 20230616 | 150400 | 1357699275 | 3645 | 3645 | 3645 | 3645 | 1 |
| 239 | 20230616 | 150300 | 1357695630 | 3650 | 3640 | 3650 | 3640 | 51 |
| 240 | 20230616 | 150200 | 1357509980 | 3650 | 3650 | 3650 | 3640 | 495 |
| 241 | 20230616 | 150100 | 1355705995 | 3650 | 3650 | 3650 | 3650 | 1 |
| 242 | 20230616 | 150000 | 1355702345 | 3650 | 3650 | 3650 | 3650 | 4 |
| 243 | 20230616 | 145900 | 1355687745 | 3650 | 3645 | 3650 | 3645 | 3 |
| 244 | 20230616 | 145800 | 1355676805 | 3650 | 3650 | 3650 | 3650 | 2 |
| 245 | 20230616 | 145700 | 1355669505 | 3645 | 3645 | 3645 | 3640 | 2139 |
| 246 | 20230616 | 145600 | 1347880055 | 3645 | 3645 | 3645 | 3645 | 5 |
| 247 | 20230616 | 145500 | 1347861830 | 3650 | 3645 | 3650 | 3645 | 2574 |
| 248 | 20230616 | 145400 | 1338479595 | 3645 | 3650 | 3650 | 3645 | 842 |
| 249 | 20230616 | 145300 | 1335409830 | 3650 | 3650 | 3650 | 3650 | 150 |
| 250 | 20230616 | 145200 | 1334862330 | 3645 | 3645 | 3645 | 3645 | 137 |
| 251 | 20230616 | 145100 | 1334362965 | 3650 | 3650 | 3650 | 3650 | 112 |
| 252 | 20230616 | 145000 | 1333954165 | 3650 | 3650 | 3650 | 3650 | 200 |
| 253 | 20230616 | 144900 | 1333224165 | 3650 | 3650 | 3650 | 3650 | 70 |
| 254 | 20230616 | 144800 | 1332968665 | 3650 | 3645 | 3650 | 3645 | 2195 |
| 255 | 20230616 | 144700 | 1324967880 | 3650 | 3650 | 3660 | 3650 | 84 |
| 256 | 20230616 | 144600 | 1324661180 | 3650 | 3660 | 3660 | 3650 | 942 |
| 257 | 20230616 | 144500 | 1321219305 | 3660 | 3660 | 3660 | 3660 | 1 |
| 258 | 20230616 | 144400 | 1321215645 | 3660 | 3660 | 3660 | 3660 | 4 |
| 259 | 20230616 | 144300 | 1321201005 | 3660 | 3660 | 3660 | 3660 | 898 |
| 260 | 20230616 | 144200 | 1317914325 | 3665 | 3665 | 3665 | 3665 | 974 |
| 261 | 20230616 | 144100 | 1314344615 | 3670 | 3670 | 3670 | 3670 | 100 |
| 262 | 20230616 | 144000 | 1313977615 | 3665 | 3665 | 3665 | 3665 | 300 |
| 263 | 20230616 | 143900 | 1312878115 | 3670 | 3670 | 3670 | 3665 | 220 |
| 264 | 20230616 | 143800 | 1312070765 | 3665 | 3670 | 3670 | 3665 | 29 |
| 265 | 20230616 | 143700 | 1311964340 | 3665 | 3665 | 3665 | 3665 | 2062 |
| 266 | 20230616 | 143600 | 1304407110 | 3665 | 3670 | 3670 | 3665 | 320 |
| 267 | 20230616 | 143500 | 1303232950 | 3670 | 3665 | 3670 | 3665 | 203 |
| 268 | 20230616 | 143400 | 1302488950 | 3665 | 3665 | 3665 | 3665 | 500 |
| 269 | 20230616 | 143300 | 1300656450 | 3665 | 3665 | 3670 | 3665 | 388 |
| 270 | 20230616 | 143200 | 1299234295 | 3670 | 3670 | 3670 | 3670 | 4 |
| 271 | 20230616 | 143100 | 1299219615 | 3665 | 3670 | 3670 | 3665 | 927 |
| 272 | 20230616 | 143000 | 1295818025 | 3670 | 3670 | 3670 | 3670 | 12 |
| 273 | 20230616 | 142900 | 1295773985 | 3665 | 3670 | 3670 | 3665 | 882 |
| 274 | 20230616 | 142800 | 1292540745 | 3670 | 3665 | 3670 | 3665 | 12 |
| 275 | 20230616 | 142700 | 1292496725 | 3665 | 3665 | 3665 | 3665 | 590 |
| 276 | 20230616 | 142600 | 1290334375 | 3665 | 3660 | 3665 | 3660 | 1004 |
| 277 | 20230616 | 142500 | 1286655465 | 3665 | 3665 | 3665 | 3665 | 0 |
| 278 | 20230616 | 142400 | 1286655465 | 3665 | 3665 | 3665 | 3665 | 0 |
| 279 | 20230616 | 142300 | 1286655465 | 3665 | 3665 | 3665 | 3665 | 1 |
| 280 | 20230616 | 142200 | 1286651800 | 3665 | 3665 | 3665 | 3665 | 0 |
| 281 | 20230616 | 142100 | 1286651800 | 3665 | 3665 | 3665 | 3665 | 0 |
| 282 | 20230616 | 142000 | 1286651800 | 3665 | 3665 | 3665 | 3665 | 0 |
| 283 | 20230616 | 141900 | 1286651800 | 3665 | 3665 | 3665 | 3665 | 2 |
| 284 | 20230616 | 141800 | 1286644470 | 3645 | 3645 | 3645 | 3645 | 151 |
| 285 | 20230616 | 141700 | 1286094075 | 3670 | 3670 | 3670 | 3670 | 0 |
| 286 | 20230616 | 141600 | 1286094075 | 3670 | 3670 | 3670 | 3670 | 0 |
| 287 | 20230616 | 141500 | 1286094075 | 3670 | 3670 | 3670 | 3670 | 0 |
| 288 | 20230616 | 141400 | 1286094075 | 3670 | 3670 | 3670 | 3670 | 0 |
| 289 | 20230616 | 141300 | 1286094075 | 3670 | 3645 | 3670 | 3645 | 81 |
| 290 | 20230616 | 141200 | 1285798780 | 3645 | 3670 | 3670 | 3645 | 11 |
| 291 | 20230616 | 141100 | 1285758435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 292 | 20230616 | 141000 | 1285758435 | 3670 | 3670 | 3670 | 3670 | 4 |
| 293 | 20230616 | 140900 | 1285743755 | 3645 | 3645 | 3645 | 3645 | 0 |
| 294 | 20230616 | 140800 | 1285743755 | 3645 | 3645 | 3645 | 3645 | 1 |
| 295 | 20230616 | 140700 | 1285740110 | 3670 | 3670 | 3670 | 3670 | 10 |
| 296 | 20230616 | 140600 | 1285703410 | 3675 | 3675 | 3675 | 3675 | 0 |
| 297 | 20230616 | 140500 | 1285703410 | 3675 | 3645 | 3675 | 3645 | 83 |
| 298 | 20230616 | 140400 | 1285400755 | 3675 | 3675 | 3675 | 3675 | 0 |
| 299 | 20230616 | 140300 | 1285400755 | 3675 | 3670 | 3675 | 3670 | 57 |
| 300 | 20230616 | 140200 | 1285191545 | 3660 | 3660 | 3660 | 3640 | 128 |
| 301 | 20230616 | 140100 | 1284723125 | 3640 | 3640 | 3640 | 3640 | 6 |
| 302 | 20230616 | 140000 | 1284701285 | 3670 | 3675 | 3675 | 3640 | 1870 |
| 303 | 20230616 | 135900 | 1277868135 | 3675 | 3660 | 3675 | 3660 | 871 |
| 304 | 20230616 | 135800 | 1274670510 | 3640 | 3640 | 3640 | 3640 | 3 |
| 305 | 20230616 | 135700 | 1274659590 | 3640 | 3640 | 3640 | 3640 | 85 |
| 306 | 20230616 | 135600 | 1274350190 | 3640 | 3640 | 3640 | 3640 | 167 |
| 307 | 20230616 | 135500 | 1273742310 | 3640 | 3660 | 3660 | 3640 | 441 |
| 308 | 20230616 | 135400 | 1272136870 | 3660 | 3660 | 3660 | 3660 | 0 |
| 309 | 20230616 | 135300 | 1272136870 | 3660 | 3660 | 3660 | 3660 | 13 |
| 310 | 20230616 | 135200 | 1272089290 | 3660 | 3660 | 3660 | 3660 | 0 |
| 311 | 20230616 | 135100 | 1272089290 | 3660 | 3660 | 3660 | 3660 | 38 |
| 312 | 20230616 | 135000 | 1271950210 | 3640 | 3640 | 3640 | 3640 | 0 |
| 313 | 20230616 | 134900 | 1271950210 | 3640 | 3650 | 3650 | 3640 | 867 |
| 314 | 20230616 | 134800 | 1268790235 | 3645 | 3645 | 3645 | 3645 | 66 |
| 315 | 20230616 | 134700 | 1268549665 | 3640 | 3645 | 3645 | 3640 | 1149 |
| 316 | 20230616 | 134600 | 1264363580 | 3640 | 3650 | 3650 | 3640 | 888 |
| 317 | 20230616 | 134500 | 1261126850 | 3650 | 3650 | 3650 | 3650 | 0 |
| 318 | 20230616 | 134400 | 1261126850 | 3650 | 3645 | 3650 | 3645 | 5 |
| 319 | 20230616 | 134300 | 1261108620 | 3650 | 3660 | 3660 | 3650 | 198 |
| 320 | 20230616 | 134200 | 1260385820 | 3660 | 3650 | 3660 | 3650 | 831 |
| 321 | 20230616 | 134100 | 1257352660 | 3650 | 3660 | 3660 | 3650 | 3 |
| 322 | 20230616 | 134000 | 1257341695 | 3650 | 3650 | 3650 | 3650 | 2 |
| 323 | 20230616 | 133900 | 1257334395 | 3665 | 3665 | 3665 | 3665 | 0 |
| 324 | 20230616 | 133800 | 1257334395 | 3665 | 3665 | 3665 | 3665 | 0 |
| 325 | 20230616 | 133700 | 1257334395 | 3665 | 3650 | 3665 | 3650 | 300 |
| 326 | 20230616 | 133600 | 1256239380 | 3650 | 3645 | 3650 | 3640 | 827 |
| 327 | 20230616 | 133500 | 1253227665 | 3640 | 3645 | 3645 | 3640 | 1368 |
| 328 | 20230616 | 133400 | 1248245935 | 3645 | 3650 | 3650 | 3645 | 87 |
| 329 | 20230616 | 133300 | 1247928595 | 3650 | 3650 | 3650 | 3650 | 403 |
| 330 | 20230616 | 133200 | 1246457645 | 3650 | 3650 | 3650 | 3650 | 697 |
| 331 | 20230616 | 133100 | 1243913595 | 3650 | 3650 | 3650 | 3650 | 0 |
| 332 | 20230616 | 133000 | 1243913595 | 3650 | 3650 | 3650 | 3650 | 501 |
| 333 | 20230616 | 132900 | 1242084945 | 3645 | 3645 | 3645 | 3645 | 361 |
| 334 | 20230616 | 132800 | 1240769100 | 3645 | 3650 | 3650 | 3645 | 1001 |
| 335 | 20230616 | 132700 | 1237120450 | 3650 | 3650 | 3650 | 3650 | 1 |
| 336 | 20230616 | 132600 | 1237116800 | 3650 | 3645 | 3650 | 3645 | 43 |
| 337 | 20230616 | 132500 | 1236959935 | 3650 | 3650 | 3650 | 3650 | 12 |
| 338 | 20230616 | 132400 | 1236916135 | 3650 | 3650 | 3665 | 3650 | 1194 |
| 339 | 20230616 | 132300 | 1232556835 | 3665 | 3655 | 3665 | 3655 | 64 |
| 340 | 20230616 | 132200 | 1232322755 | 3655 | 3655 | 3655 | 3650 | 164 |
| 341 | 20230616 | 132100 | 1231724010 | 3650 | 3650 | 3650 | 3650 | 1066 |
| 342 | 20230616 | 132000 | 1227833110 | 3650 | 3650 | 3650 | 3650 | 12 |
| 343 | 20230616 | 131900 | 1227789310 | 3650 | 3650 | 3650 | 3650 | 300 |
| 344 | 20230616 | 131800 | 1226694310 | 3650 | 3650 | 3650 | 3650 | 722 |
| 345 | 20230616 | 131700 | 1224059010 | 3650 | 3655 | 3655 | 3650 | 1160 |
| 346 | 20230616 | 131600 | 1219821510 | 3655 | 3655 | 3655 | 3650 | 62 |
| 347 | 20230616 | 131500 | 1219595180 | 3660 | 3660 | 3660 | 3660 | 107 |
| 348 | 20230616 | 131400 | 1219203560 | 3660 | 3660 | 3660 | 3660 | 120 |
| 349 | 20230616 | 131300 | 1218764360 | 3665 | 3665 | 3665 | 3665 | 106 |
| 350 | 20230616 | 131200 | 1218375870 | 3665 | 3660 | 3665 | 3655 | 319 |
| 351 | 20230616 | 131100 | 1217208715 | 3665 | 3665 | 3665 | 3655 | 933 |
| 352 | 20230616 | 131000 | 1213791770 | 3665 | 3665 | 3665 | 3655 | 1003 |
| 353 | 20230616 | 130900 | 1210123550 | 3660 | 3665 | 3665 | 3660 | 3827 |
| 354 | 20230616 | 130800 | 1196104825 | 3670 | 3670 | 3670 | 3670 | 1 |
| 355 | 20230616 | 130700 | 1196101155 | 3670 | 3670 | 3670 | 3670 | 49 |
| 356 | 20230616 | 130600 | 1195921325 | 3670 | 3670 | 3670 | 3670 | 1 |
| 357 | 20230616 | 130500 | 1195917655 | 3675 | 3675 | 3675 | 3675 | 10 |
| 358 | 20230616 | 130400 | 1195880905 | 3680 | 3670 | 3680 | 3665 | 501 |
| 359 | 20230616 | 130300 | 1194043965 | 3670 | 3670 | 3670 | 3670 | 0 |
| 360 | 20230616 | 130200 | 1194043965 | 3670 | 3675 | 3675 | 3670 | 57 |
| 361 | 20230616 | 130100 | 1193834670 | 3680 | 3680 | 3680 | 3680 | 1 |
| 362 | 20230616 | 130000 | 1193830990 | 3675 | 3675 | 3675 | 3675 | 780 |
| 363 | 20230616 | 125900 | 1190964490 | 3670 | 3670 | 3675 | 3670 | 92 |
| 364 | 20230616 | 125800 | 1190626845 | 3675 | 3670 | 3675 | 3670 | 231 |
| 365 | 20230616 | 125700 | 1189779070 | 3670 | 3675 | 3675 | 3670 | 2 |
| 366 | 20230616 | 125600 | 1189771725 | 3670 | 3670 | 3675 | 3670 | 814 |
| 367 | 20230616 | 125500 | 1186784340 | 3675 | 3675 | 3675 | 3675 | 0 |
| 368 | 20230616 | 125400 | 1186784340 | 3675 | 3675 | 3675 | 3675 | 325 |
| 369 | 20230616 | 125300 | 1185589965 | 3670 | 3675 | 3675 | 3670 | 221 |
| 370 | 20230616 | 125200 | 1184778835 | 3670 | 3675 | 3675 | 3670 | 357 |
| 371 | 20230616 | 125100 | 1183466910 | 3680 | 3680 | 3680 | 3680 | 256 |
| 372 | 20230616 | 125000 | 1182524830 | 3680 | 3680 | 3680 | 3680 | 176 |
| 373 | 20230616 | 124900 | 1181877150 | 3680 | 3675 | 3680 | 3670 | 1166 |
| 374 | 20230616 | 124800 | 1177596300 | 3675 | 3680 | 3680 | 3675 | 154 |
| 375 | 20230616 | 124700 | 1177029985 | 3680 | 3680 | 3680 | 3680 | 1 |
| 376 | 20230616 | 124600 | 1177026305 | 3675 | 3675 | 3675 | 3675 | 95 |
| 377 | 20230616 | 124500 | 1176677180 | 3675 | 3670 | 3675 | 3670 | 883 |
| 378 | 20230616 | 124400 | 1173432685 | 3675 | 3675 | 3675 | 3675 | 1 |
| 379 | 20230616 | 124300 | 1173429010 | 3675 | 3670 | 3675 | 3670 | 401 |
| 380 | 20230616 | 124200 | 1171957335 | 3675 | 3675 | 3675 | 3670 | 2002 |
| 381 | 20230616 | 124100 | 1164609955 | 3675 | 3675 | 3675 | 3670 | 1432 |
| 382 | 20230616 | 124000 | 1159352825 | 3675 | 3670 | 3675 | 3670 | 797 |
| 383 | 20230616 | 123900 | 1156427480 | 3675 | 3670 | 3675 | 3670 | 51 |
| 384 | 20230616 | 123800 | 1156240305 | 3670 | 3680 | 3680 | 3670 | 1086 |
| 385 | 20230616 | 123700 | 1152254405 | 3680 | 3680 | 3680 | 3680 | 11 |
| 386 | 20230616 | 123600 | 1152213925 | 3670 | 3675 | 3680 | 3670 | 1252 |
| 387 | 20230616 | 123500 | 1147617160 | 3680 | 3680 | 3680 | 3680 | 0 |
| 388 | 20230616 | 123400 | 1147617160 | 3680 | 3680 | 3680 | 3675 | 811 |
| 389 | 20230616 | 123300 | 1144636700 | 3680 | 3680 | 3680 | 3680 | 0 |
| 390 | 20230616 | 123200 | 1144636700 | 3680 | 3675 | 3680 | 3675 | 634 |
| 391 | 20230616 | 123100 | 1142306745 | 3680 | 3675 | 3680 | 3675 | 380 |
| 392 | 20230616 | 123000 | 1140908995 | 3680 | 3680 | 3680 | 3680 | 503 |
| 393 | 20230616 | 122900 | 1139057955 | 3680 | 3680 | 3680 | 3680 | 78 |
| 394 | 20230616 | 122800 | 1138770915 | 3685 | 3680 | 3685 | 3680 | 283 |
| 395 | 20230616 | 122700 | 1137729050 | 3680 | 3680 | 3680 | 3675 | 773 |
| 396 | 20230616 | 122600 | 1134885970 | 3680 | 3685 | 3685 | 3680 | 1445 |
| 397 | 20230616 | 122500 | 1129566385 | 3685 | 3685 | 3685 | 3685 | 34 |
| 398 | 20230616 | 122400 | 1129441095 | 3685 | 3685 | 3685 | 3685 | 639 |
| 399 | 20230616 | 122300 | 1127086380 | 3680 | 3680 | 3685 | 3680 | 94 |
| 400 | 20230616 | 122200 | 1126740420 | 3685 | 3685 | 3685 | 3680 | 1098 |
| 401 | 20230616 | 122100 | 1122694625 | 3685 | 3685 | 3685 | 3680 | 693 |
| 402 | 20230616 | 122000 | 1120141920 | 3685 | 3680 | 3685 | 3680 | 43 |
| 403 | 20230616 | 121900 | 1119983475 | 3680 | 3680 | 3680 | 3680 | 150 |
| 404 | 20230616 | 121800 | 1119431475 | 3680 | 3680 | 3685 | 3680 | 823 |
| 405 | 20230616 | 121700 | 1116402830 | 3680 | 3680 | 3680 | 3680 | 28 |
| 406 | 20230616 | 121600 | 1116299790 | 3685 | 3685 | 3685 | 3685 | 100 |
| 407 | 20230616 | 121500 | 1115931290 | 3685 | 3685 | 3685 | 3685 | 1003 |
| 408 | 20230616 | 121400 | 1112235235 | 3685 | 3675 | 3685 | 3675 | 663 |
| 409 | 20230616 | 121300 | 1109794970 | 3675 | 3670 | 3675 | 3670 | 984 |
| 410 | 20230616 | 121200 | 1106180495 | 3675 | 3675 | 3675 | 3675 | 509 |
| 411 | 20230616 | 121100 | 1104309920 | 3675 | 3670 | 3675 | 3670 | 622 |
| 412 | 20230616 | 121000 | 1102027175 | 3675 | 3675 | 3675 | 3675 | 32 |
| 413 | 20230616 | 120900 | 1101909575 | 3680 | 3680 | 3680 | 3680 | 4 |
| 414 | 20230616 | 120800 | 1101894855 | 3680 | 3675 | 3680 | 3670 | 1562 |
| 415 | 20230616 | 120700 | 1096154390 | 3675 | 3680 | 3680 | 3675 | 159 |
| 416 | 20230616 | 120600 | 1095569915 | 3680 | 3680 | 3680 | 3675 | 285 |
| 417 | 20230616 | 120500 | 1094521485 | 3680 | 3675 | 3680 | 3675 | 1653 |
| 418 | 20230616 | 120400 | 1088446470 | 3675 | 3675 | 3675 | 3675 | 0 |
| 419 | 20230616 | 120300 | 1088446470 | 3675 | 3680 | 3680 | 3675 | 203 |
| 420 | 20230616 | 120200 | 1087699445 | 3680 | 3675 | 3680 | 3675 | 2099 |
| 421 | 20230616 | 120100 | 1079985610 | 3680 | 3680 | 3685 | 3680 | 5549 |
| 422 | 20230616 | 120000 | 1059565285 | 3685 | 3680 | 3685 | 3680 | 191 |
| 423 | 20230616 | 115900 | 1058861895 | 3680 | 3685 | 3685 | 3680 | 2 |
| 424 | 20230616 | 115800 | 1058854530 | 3680 | 3685 | 3685 | 3680 | 5571 |
| 425 | 20230616 | 115700 | 1038341320 | 3685 | 3690 | 3690 | 3685 | 343 |
| 426 | 20230616 | 115600 | 1037075930 | 3690 | 3690 | 3690 | 3690 | 2220 |
| 427 | 20230616 | 115500 | 1028884130 | 3690 | 3690 | 3690 | 3690 | 426 |
| 428 | 20230616 | 115400 | 1027312190 | 3690 | 3685 | 3690 | 3685 | 1693 |
| 429 | 20230616 | 115300 | 1021071520 | 3685 | 3690 | 3690 | 3685 | 510 |
| 430 | 20230616 | 115200 | 1019189670 | 3685 | 3685 | 3685 | 3685 | 391 |
| 431 | 20230616 | 115100 | 1017748835 | 3685 | 3680 | 3685 | 3680 | 2240 |
| 432 | 20230616 | 115000 | 1009498485 | 3680 | 3680 | 3685 | 3680 | 4289 |
| 433 | 20230616 | 114900 | 993713605 | 3680 | 3685 | 3685 | 3680 | 109 |
| 434 | 20230616 | 114800 | 993311945 | 3685 | 3690 | 3690 | 3685 | 1971 |
| 435 | 20230616 | 114700 | 986047255 | 3690 | 3695 | 3695 | 3690 | 141 |
| 436 | 20230616 | 114600 | 985526465 | 3695 | 3695 | 3695 | 3685 | 1535 |
| 437 | 20230616 | 114500 | 979861195 | 3690 | 3695 | 3695 | 3690 | 476 |
| 438 | 20230616 | 114400 | 978103580 | 3695 | 3695 | 3695 | 3690 | 1201 |
| 439 | 20230616 | 114300 | 973666515 | 3690 | 3695 | 3695 | 3690 | 1727 |
| 440 | 20230616 | 114200 | 967289865 | 3695 | 3690 | 3695 | 3690 | 634 |
| 441 | 20230616 | 114100 | 964948320 | 3695 | 3690 | 3695 | 3690 | 992 |
| 442 | 20230616 | 114000 | 961285790 | 3690 | 3690 | 3690 | 3685 | 1396 |
| 443 | 20230616 | 113900 | 956141155 | 3690 | 3685 | 3690 | 3680 | 591 |
| 444 | 20230616 | 113800 | 953964655 | 3680 | 3685 | 3685 | 3680 | 468 |
| 445 | 20230616 | 113700 | 952241075 | 3685 | 3690 | 3690 | 3680 | 1448 |
| 446 | 20230616 | 113600 | 946899255 | 3690 | 3680 | 3690 | 3675 | 6220 |
| 447 | 20230616 | 113500 | 924007880 | 3680 | 3675 | 3680 | 3675 | 10742 |
| 448 | 20230616 | 113400 | 884478170 | 3675 | 3680 | 3680 | 3675 | 6821 |
| 449 | 20230616 | 113300 | 859377090 | 3680 | 3680 | 3680 | 3675 | 3951 |
| 450 | 20230616 | 113200 | 844837545 | 3680 | 3680 | 3680 | 3675 | 2377 |
| 451 | 20230616 | 113100 | 836093685 | 3680 | 3670 | 3680 | 3665 | 1975 |
| 452 | 20230616 | 113000 | 828838920 | 3675 | 3675 | 3675 | 3655 | 1004 |
| 453 | 20230616 | 112900 | 825159185 | 3655 | 3675 | 3680 | 3655 | 4192 |
| 454 | 20230616 | 112800 | 809766840 | 3680 | 3675 | 3680 | 3665 | 7109 |
| 455 | 20230616 | 112700 | 783640780 | 3680 | 3680 | 3680 | 3675 | 4994 |
| 456 | 20230616 | 112600 | 765264005 | 3680 | 3680 | 3685 | 3675 | 16447 |
| 457 | 20230616 | 112500 | 704719235 | 3685 | 3680 | 3685 | 3675 | 4842 |
| 458 | 20230616 | 112400 | 686899155 | 3680 | 3675 | 3680 | 3670 | 7436 |
| 459 | 20230616 | 112300 | 659572410 | 3675 | 3680 | 3690 | 3660 | 15924 |
| 460 | 20230616 | 112200 | 601121970 | 3680 | 3675 | 3695 | 3670 | 8247 |
| 461 | 20230616 | 112100 | 570750865 | 3685 | 3660 | 3685 | 3635 | 1206 |
| 462 | 20230616 | 112000 | 566325935 | 3660 | 3650 | 3680 | 3645 | 4263 |
| 463 | 20230616 | 111900 | 550719670 | 3650 | 3660 | 3695 | 3650 | 11070 |
| 464 | 20230616 | 111800 | 510012130 | 3660 | 3650 | 3660 | 3650 | 12 |
| 465 | 20230616 | 111700 | 509968320 | 3650 | 3645 | 3650 | 3645 | 2008 |
| 466 | 20230616 | 111600 | 502641925 | 3625 | 3650 | 3650 | 3625 | 1316 |
| 467 | 20230616 | 111500 | 497842430 | 3650 | 3670 | 3670 | 3650 | 2211 |
| 468 | 20230616 | 111400 | 489752700 | 3670 | 3650 | 3675 | 3650 | 3550 |
| 469 | 20230616 | 111300 | 476736830 | 3645 | 3650 | 3650 | 3645 | 2011 |
| 470 | 20230616 | 111200 | 469403475 | 3650 | 3640 | 3655 | 3640 | 5990 |
| 471 | 20230616 | 111100 | 447539830 | 3645 | 3645 | 3650 | 3645 | 3601 |
| 472 | 20230616 | 111000 | 434407845 | 3640 | 3625 | 3645 | 3625 | 7618 |
| 473 | 20230616 | 110900 | 406682685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 474 | 20230616 | 110800 | 406682685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 475 | 20230616 | 110700 | 406682685 | 3620 | 3630 | 3630 | 3620 | 273 |
| 476 | 20230616 | 110600 | 405691715 | 3630 | 3630 | 3630 | 3630 | 1 |
| 477 | 20230616 | 110500 | 405688085 | 3630 | 3635 | 3635 | 3630 | 12 |
| 478 | 20230616 | 110400 | 405644520 | 3635 | 3630 | 3635 | 3605 | 1393 |
| 479 | 20230616 | 110300 | 400614410 | 3635 | 3635 | 3635 | 3635 | 704 |
| 480 | 20230616 | 110200 | 398055370 | 3630 | 3630 | 3630 | 3630 | 189 |
| 481 | 20230616 | 110100 | 397369300 | 3635 | 3635 | 3635 | 3635 | 16 |
| 482 | 20230616 | 110000 | 397311140 | 3635 | 3620 | 3635 | 3620 | 477 |
| 483 | 20230616 | 105900 | 395578765 | 3620 | 3630 | 3635 | 3620 | 1299 |
| 484 | 20230616 | 105800 | 390864235 | 3630 | 3625 | 3630 | 3625 | 5448 |
| 485 | 20230616 | 105700 | 371088910 | 3620 | 3630 | 3630 | 3620 | 29 |
| 486 | 20230616 | 105600 | 370983875 | 3625 | 3620 | 3625 | 3620 | 2259 |
| 487 | 20230616 | 105500 | 362800940 | 3625 | 3605 | 3625 | 3605 | 5000 |
| 488 | 20230616 | 105400 | 344712040 | 3605 | 3600 | 3605 | 3600 | 47 |
| 489 | 20230616 | 105300 | 344542835 | 3600 | 3600 | 3600 | 3600 | 404 |
| 490 | 20230616 | 105200 | 343088435 | 3605 | 3605 | 3605 | 3605 | 130 |
| 491 | 20230616 | 105100 | 342619785 | 3615 | 3615 | 3615 | 3615 | 0 |
| 492 | 20230616 | 105000 | 342619785 | 3615 | 3615 | 3615 | 3615 | 0 |
| 493 | 20230616 | 104900 | 342619785 | 3615 | 3615 | 3615 | 3615 | 0 |
| 494 | 20230616 | 104800 | 342619785 | 3615 | 3615 | 3615 | 3615 | 0 |
| 495 | 20230616 | 104700 | 342619785 | 3615 | 3615 | 3615 | 3615 | 0 |
| 496 | 20230616 | 104600 | 342619785 | 3615 | 3610 | 3615 | 3610 | 43 |
| 497 | 20230616 | 104500 | 342464550 | 3615 | 3585 | 3615 | 3585 | 1170 |
| 498 | 20230616 | 104400 | 338244475 | 3590 | 3590 | 3590 | 3590 | 0 |
| 499 | 20230616 | 104300 | 338244475 | 3590 | 3590 | 3590 | 3590 | 0 |
| 500 | 20230616 | 104200 | 338244475 | 3590 | 3590 | 3590 | 3590 | 303 |
| 501 | 20230616 | 104100 | 337156705 | 3590 | 3600 | 3600 | 3590 | 658 |
| 502 | 20230616 | 104000 | 334792840 | 3605 | 3605 | 3605 | 3605 | 10 |
| 503 | 20230616 | 103900 | 334756790 | 3605 | 3605 | 3605 | 3605 | 0 |
| 504 | 20230616 | 103800 | 334756790 | 3605 | 3605 | 3605 | 3605 | 772 |
| 505 | 20230616 | 103700 | 331973730 | 3605 | 3590 | 3605 | 3590 | 1528 |
| 506 | 20230616 | 103600 | 326473440 | 3590 | 3595 | 3595 | 3590 | 540 |
| 507 | 20230616 | 103500 | 324532155 | 3590 | 3590 | 3590 | 3590 | 7 |
| 508 | 20230616 | 103400 | 324507025 | 3595 | 3595 | 3595 | 3595 | 0 |
| 509 | 20230616 | 103300 | 324507025 | 3595 | 3595 | 3595 | 3595 | 0 |
| 510 | 20230616 | 103200 | 324507025 | 3595 | 3595 | 3595 | 3595 | 0 |
| 511 | 20230616 | 103100 | 324507025 | 3595 | 3595 | 3595 | 3595 | 4 |
| 512 | 20230616 | 103000 | 324492645 | 3585 | 3595 | 3595 | 3585 | 210 |
| 513 | 20230616 | 102900 | 323737795 | 3595 | 3585 | 3595 | 3585 | 23 |
| 514 | 20230616 | 102800 | 323655240 | 3595 | 3595 | 3595 | 3595 | 0 |
| 515 | 20230616 | 102700 | 323655240 | 3595 | 3595 | 3595 | 3595 | 400 |
| 516 | 20230616 | 102600 | 322217240 | 3595 | 3580 | 3595 | 3580 | 33 |
| 517 | 20230616 | 102500 | 322098705 | 3580 | 3585 | 3585 | 3580 | 180 |
| 518 | 20230616 | 102400 | 321453615 | 3585 | 3585 | 3585 | 3585 | 0 |
| 519 | 20230616 | 102300 | 321453615 | 3585 | 3585 | 3585 | 3585 | 1 |
| 520 | 20230616 | 102200 | 321450030 | 3590 | 3595 | 3595 | 3590 | 252 |
| 521 | 20230616 | 102100 | 320544850 | 3595 | 3595 | 3595 | 3595 | 30 |
| 522 | 20230616 | 102000 | 320437000 | 3605 | 3595 | 3605 | 3595 | 278 |
| 523 | 20230616 | 101900 | 319434890 | 3590 | 3590 | 3590 | 3590 | 4 |
| 524 | 20230616 | 101800 | 319420530 | 3590 | 3590 | 3590 | 3590 | 22 |
| 525 | 20230616 | 101700 | 319341550 | 3590 | 3585 | 3590 | 3585 | 36 |
| 526 | 20230616 | 101600 | 319212460 | 3585 | 3585 | 3585 | 3585 | 60 |
| 527 | 20230616 | 101500 | 318997360 | 3590 | 3590 | 3590 | 3590 | 100 |
| 528 | 20230616 | 101400 | 318638360 | 3590 | 3590 | 3590 | 3590 | 424 |
| 529 | 20230616 | 101300 | 317116200 | 3590 | 3590 | 3590 | 3590 | 96 |
| 530 | 20230616 | 101200 | 316771560 | 3590 | 3590 | 3595 | 3590 | 179 |
| 531 | 20230616 | 101100 | 316128680 | 3590 | 3600 | 3605 | 3590 | 2168 |
| 532 | 20230616 | 101000 | 308339595 | 3605 | 3605 | 3605 | 3605 | 20 |
| 533 | 20230616 | 100900 | 308267495 | 3610 | 3600 | 3610 | 3600 | 200 |
| 534 | 20230616 | 100800 | 307545900 | 3600 | 3600 | 3605 | 3600 | 516 |
| 535 | 20230616 | 100700 | 305688270 | 3600 | 3600 | 3600 | 3600 | 1 |
| 536 | 20230616 | 100600 | 305684670 | 3605 | 3595 | 3605 | 3595 | 156 |
| 537 | 20230616 | 100500 | 305123700 | 3595 | 3595 | 3595 | 3595 | 71 |
| 538 | 20230616 | 100400 | 304868455 | 3595 | 3610 | 3610 | 3595 | 2 |
| 539 | 20230616 | 100300 | 304861250 | 3595 | 3590 | 3595 | 3590 | 49 |
| 540 | 20230616 | 100200 | 304685145 | 3590 | 3610 | 3610 | 3590 | 1460 |
| 541 | 20230616 | 100100 | 299428670 | 3610 | 3605 | 3615 | 3605 | 335 |
| 542 | 20230616 | 100000 | 298220685 | 3605 | 3600 | 3605 | 3600 | 558 |
| 543 | 20230616 | 095900 | 296211875 | 3600 | 3585 | 3600 | 3580 | 449 |
| 544 | 20230616 | 095800 | 294602260 | 3585 | 3585 | 3585 | 3585 | 107 |
| 545 | 20230616 | 095700 | 294218665 | 3580 | 3580 | 3580 | 3580 | 201 |
| 546 | 20230616 | 095600 | 293499085 | 3600 | 3595 | 3600 | 3580 | 1007 |
| 547 | 20230616 | 095500 | 289877135 | 3600 | 3585 | 3600 | 3585 | 1000 |
| 548 | 20230616 | 095400 | 286280770 | 3580 | 3575 | 3580 | 3575 | 164 |
| 549 | 20230616 | 095300 | 285693735 | 3575 | 3575 | 3575 | 3575 | 1 |
| 550 | 20230616 | 095200 | 285690160 | 3555 | 3560 | 3560 | 3555 | 117 |
| 551 | 20230616 | 095100 | 285274210 | 3560 | 3560 | 3560 | 3560 | 1052 |
| 552 | 20230616 | 095000 | 281529090 | 3555 | 3555 | 3555 | 3555 | 5 |
| 553 | 20230616 | 094900 | 281511315 | 3555 | 3560 | 3560 | 3555 | 1002 |
| 554 | 20230616 | 094800 | 277949195 | 3575 | 3560 | 3575 | 3560 | 544 |
| 555 | 20230616 | 094700 | 276012525 | 3580 | 3580 | 3580 | 3580 | 102 |
| 556 | 20230616 | 094600 | 275647365 | 3555 | 3565 | 3565 | 3555 | 838 |
| 557 | 20230616 | 094500 | 272668225 | 3555 | 3580 | 3585 | 3530 | 5270 |
| 558 | 20230616 | 094400 | 253969445 | 3580 | 3585 | 3585 | 3580 | 668 |
| 559 | 20230616 | 094300 | 251576295 | 3585 | 3595 | 3595 | 3585 | 783 |
| 560 | 20230616 | 094200 | 248769040 | 3590 | 3595 | 3595 | 3590 | 582 |
| 561 | 20230616 | 094100 | 246678475 | 3595 | 3595 | 3595 | 3595 | 85 |
| 562 | 20230616 | 094000 | 246372900 | 3595 | 3600 | 3600 | 3595 | 227 |
| 563 | 20230616 | 093900 | 245556200 | 3600 | 3600 | 3600 | 3600 | 44 |
| 564 | 20230616 | 093800 | 245397800 | 3600 | 3595 | 3600 | 3595 | 10 |
| 565 | 20230616 | 093700 | 245361840 | 3595 | 3595 | 3595 | 3595 | 1 |
| 566 | 20230616 | 093600 | 245358245 | 3600 | 3580 | 3600 | 3580 | 149 |
| 567 | 20230616 | 093500 | 244824220 | 3585 | 3585 | 3600 | 3585 | 120 |
| 568 | 20230616 | 093400 | 244393720 | 3585 | 3585 | 3585 | 3585 | 0 |
| 569 | 20230616 | 093300 | 244393720 | 3585 | 3585 | 3585 | 3585 | 12 |
| 570 | 20230616 | 093200 | 244350700 | 3585 | 3580 | 3585 | 3580 | 17 |
| 571 | 20230616 | 093100 | 244289830 | 3580 | 3570 | 3580 | 3570 | 155 |
| 572 | 20230616 | 093000 | 243736430 | 3570 | 3585 | 3585 | 3570 | 5202 |
| 573 | 20230616 | 092900 | 225098980 | 3585 | 3600 | 3600 | 3585 | 509 |
| 574 | 20230616 | 092800 | 223273720 | 3600 | 3600 | 3600 | 3600 | 903 |
| 575 | 20230616 | 092700 | 220022920 | 3600 | 3605 | 3605 | 3600 | 82 |
| 576 | 20230616 | 092600 | 219727490 | 3595 | 3605 | 3605 | 3590 | 3093 |
| 577 | 20230616 | 092500 | 208603595 | 3610 | 3610 | 3610 | 3610 | 198 |
| 578 | 20230616 | 092400 | 207888815 | 3620 | 3620 | 3620 | 3620 | 0 |
| 579 | 20230616 | 092300 | 207888815 | 3620 | 3615 | 3620 | 3605 | 447 |
| 580 | 20230616 | 092200 | 206275440 | 3620 | 3610 | 3620 | 3610 | 202 |
| 581 | 20230616 | 092100 | 205545855 | 3615 | 3610 | 3615 | 3605 | 224 |
| 582 | 20230616 | 092000 | 204737220 | 3605 | 3610 | 3610 | 3605 | 174 |
| 583 | 20230616 | 091900 | 204109085 | 3620 | 3610 | 3620 | 3610 | 556 |
| 584 | 20230616 | 091800 | 202099050 | 3610 | 3610 | 3620 | 3605 | 17 |
| 585 | 20230616 | 091700 | 202037555 | 3620 | 3620 | 3620 | 3600 | 1389 |
| 586 | 20230616 | 091600 | 197036715 | 3600 | 3620 | 3620 | 3600 | 701 |
| 587 | 20230616 | 091500 | 194509140 | 3620 | 3620 | 3620 | 3615 | 547 |
| 588 | 20230616 | 091400 | 192529865 | 3620 | 3615 | 3620 | 3615 | 730 |
| 589 | 20230616 | 091300 | 189887370 | 3615 | 3610 | 3615 | 3610 | 95 |
| 590 | 20230616 | 091200 | 189544385 | 3605 | 3595 | 3605 | 3590 | 609 |
| 591 | 20230616 | 091100 | 187355030 | 3595 | 3600 | 3600 | 3595 | 780 |
| 592 | 20230616 | 091000 | 184550370 | 3595 | 3590 | 3595 | 3590 | 788 |
| 593 | 20230616 | 090900 | 181718575 | 3595 | 3600 | 3600 | 3595 | 1312 |
| 594 | 20230616 | 090800 | 176997190 | 3605 | 3595 | 3605 | 3590 | 1445 |
| 595 | 20230616 | 090700 | 171804140 | 3605 | 3615 | 3615 | 3590 | 10068 |
| 596 | 20230616 | 090600 | 135581720 | 3620 | 3625 | 3630 | 3620 | 2496 |
| 597 | 20230616 | 090500 | 126536165 | 3625 | 3630 | 3630 | 3620 | 1658 |
| 598 | 20230616 | 090400 | 120526555 | 3625 | 3650 | 3650 | 3625 | 5893 |
| 599 | 20230616 | 090300 | 99095070 | 3650 | 3645 | 3650 | 3635 | 3992 |
| 600 | 20230616 | 090200 | 84549660 | 3650 | 3630 | 3650 | 3620 | 8234 |
| 601 | 20230616 | 090100 | 54567705 | 3635 | 3605 | 3645 | 3605 | 8175 |
| 602 | 20230616 | 090000 | 24872360 | 3605 | 3590 | 3605 | 3590 | 6925 |