29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 185800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 6577 |
| 3 | 20230616 | 185700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 4 | 20230616 | 185600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 5 | 20230616 | 185500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 6 | 20230616 | 185400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 7 | 20230616 | 185300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 8 | 20230616 | 185200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 9 | 20230616 | 185100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 10 | 20230616 | 185000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 11 | 20230616 | 184900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 12 | 20230616 | 184800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 13 | 20230616 | 184700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 14 | 20230616 | 184600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 15 | 20230616 | 184500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 16 | 20230616 | 184400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 17 | 20230616 | 184300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 18 | 20230616 | 184200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 19 | 20230616 | 184100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 20 | 20230616 | 184000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 21 | 20230616 | 183900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 22 | 20230616 | 183800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 23 | 20230616 | 183700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 24 | 20230616 | 183600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 25 | 20230616 | 183500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 26 | 20230616 | 183400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 27 | 20230616 | 183300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 28 | 20230616 | 183200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 29 | 20230616 | 183100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 30 | 20230616 | 183000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 31 | 20230616 | 182900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 32 | 20230616 | 182800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 6577 |
| 33 | 20230616 | 182700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 34 | 20230616 | 182600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 35 | 20230616 | 182500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 36 | 20230616 | 182400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 37 | 20230616 | 182300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 38 | 20230616 | 182200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 39 | 20230616 | 182100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 40 | 20230616 | 182000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 41 | 20230616 | 181900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 42 | 20230616 | 181800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 43 | 20230616 | 181700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 44 | 20230616 | 181600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 45 | 20230616 | 181500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 46 | 20230616 | 181400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 47 | 20230616 | 181300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 48 | 20230616 | 181200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 49 | 20230616 | 181100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 50 | 20230616 | 181000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 51 | 20230616 | 180900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 52 | 20230616 | 180800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 53 | 20230616 | 180700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 54 | 20230616 | 180600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 55 | 20230616 | 180500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 56 | 20230616 | 180400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 57 | 20230616 | 180300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 58 | 20230616 | 180200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 59 | 20230616 | 180100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 60 | 20230616 | 180000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 61 | 20230616 | 175900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 62 | 20230616 | 175800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 6577 |
| 63 | 20230616 | 175700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 64 | 20230616 | 175600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 65 | 20230616 | 175500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 66 | 20230616 | 175400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 67 | 20230616 | 175300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 68 | 20230616 | 175200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 69 | 20230616 | 175100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 70 | 20230616 | 175000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 71 | 20230616 | 174900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 72 | 20230616 | 174800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 73 | 20230616 | 174700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 74 | 20230616 | 174600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 75 | 20230616 | 174500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 76 | 20230616 | 174400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 77 | 20230616 | 174300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 78 | 20230616 | 174200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 79 | 20230616 | 174100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 80 | 20230616 | 174000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 81 | 20230616 | 173900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 82 | 20230616 | 173800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 83 | 20230616 | 173700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 84 | 20230616 | 173600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 85 | 20230616 | 173500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 86 | 20230616 | 173400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 87 | 20230616 | 173300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 88 | 20230616 | 173200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 89 | 20230616 | 173100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 90 | 20230616 | 173000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 91 | 20230616 | 172900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 92 | 20230616 | 172800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 6577 |
| 93 | 20230616 | 172700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 94 | 20230616 | 172600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 95 | 20230616 | 172500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 96 | 20230616 | 172400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 97 | 20230616 | 172300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 98 | 20230616 | 172200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 99 | 20230616 | 172100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 100 | 20230616 | 172000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 101 | 20230616 | 171900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 102 | 20230616 | 171800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 103 | 20230616 | 171700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 104 | 20230616 | 171600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 105 | 20230616 | 171500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 106 | 20230616 | 171400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 107 | 20230616 | 171300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 108 | 20230616 | 171200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 109 | 20230616 | 171100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 110 | 20230616 | 171000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 111 | 20230616 | 170900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 112 | 20230616 | 170800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 113 | 20230616 | 170700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 114 | 20230616 | 170600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 115 | 20230616 | 170500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 116 | 20230616 | 170400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 117 | 20230616 | 170300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 118 | 20230616 | 170200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 119 | 20230616 | 170100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 120 | 20230616 | 170000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 121 | 20230616 | 165900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 122 | 20230616 | 165800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 6577 |
| 123 | 20230616 | 165700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 124 | 20230616 | 165600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 125 | 20230616 | 165500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 126 | 20230616 | 165400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 127 | 20230616 | 165300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 128 | 20230616 | 165200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 129 | 20230616 | 165100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 130 | 20230616 | 165000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 131 | 20230616 | 164900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 132 | 20230616 | 164800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 133 | 20230616 | 164700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 134 | 20230616 | 164600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 135 | 20230616 | 164500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 136 | 20230616 | 164400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 137 | 20230616 | 164300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 138 | 20230616 | 164200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 139 | 20230616 | 164100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 140 | 20230616 | 164000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 141 | 20230616 | 163900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 142 | 20230616 | 163800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 143 | 20230616 | 163700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 144 | 20230616 | 163600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 145 | 20230616 | 163500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 146 | 20230616 | 163400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 147 | 20230616 | 163300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 148 | 20230616 | 163200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 149 | 20230616 | 163100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 150 | 20230616 | 163000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 151 | 20230616 | 162900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 152 | 20230616 | 162800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 6577 |
| 153 | 20230616 | 162700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 154 | 20230616 | 162600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 155 | 20230616 | 162500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 156 | 20230616 | 162400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 157 | 20230616 | 162300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 158 | 20230616 | 162200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 159 | 20230616 | 162100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 160 | 20230616 | 162000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 161 | 20230616 | 161900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 162 | 20230616 | 161800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 163 | 20230616 | 161700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 164 | 20230616 | 161600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 165 | 20230616 | 161500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 166 | 20230616 | 161400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 167 | 20230616 | 161300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 168 | 20230616 | 161200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 169 | 20230616 | 161100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 170 | 20230616 | 161000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 171 | 20230616 | 160900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 172 | 20230616 | 160800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 173 | 20230616 | 160700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 174 | 20230616 | 160600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 175 | 20230616 | 160500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 176 | 20230616 | 160400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 177 | 20230616 | 160300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 178 | 20230616 | 160200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 179 | 20230616 | 160100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 180 | 20230616 | 160000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 181 | 20230616 | 155900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 182 | 20230616 | 155800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 6577 |
| 183 | 20230616 | 155700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 184 | 20230616 | 155600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 185 | 20230616 | 155500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 186 | 20230616 | 155400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 187 | 20230616 | 155300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 188 | 20230616 | 155200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 189 | 20230616 | 155100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 190 | 20230616 | 155000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 191 | 20230616 | 154900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 192 | 20230616 | 154800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 193 | 20230616 | 154700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 194 | 20230616 | 154600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 195 | 20230616 | 154500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 196 | 20230616 | 154400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 197 | 20230616 | 154300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 198 | 20230616 | 154200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 199 | 20230616 | 154100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 200 | 20230616 | 154000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 201 | 20230616 | 153900 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 202 | 20230616 | 153800 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 203 | 20230616 | 153700 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 204 | 20230616 | 153600 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 205 | 20230616 | 153500 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 206 | 20230616 | 153400 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 207 | 20230616 | 153300 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 208 | 20230616 | 153200 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 209 | 20230616 | 153100 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 0 |
| 210 | 20230616 | 153000 | 1737585865 | 3230 | 3230 | 3230 | 3230 | 6577 |
| 211 | 20230616 | 152900 | 1716342155 | 3230 | 3230 | 3230 | 3230 | 0 |
| 212 | 20230616 | 152800 | 1716342155 | 3230 | 3230 | 3230 | 3230 | 0 |
| 213 | 20230616 | 152700 | 1716342155 | 3230 | 3230 | 3230 | 3230 | 0 |
| 214 | 20230616 | 152600 | 1716342155 | 3230 | 3230 | 3230 | 3230 | 0 |
| 215 | 20230616 | 152500 | 1716342155 | 3230 | 3230 | 3230 | 3230 | 0 |
| 216 | 20230616 | 152400 | 1716342155 | 3230 | 3230 | 3230 | 3230 | 0 |
| 217 | 20230616 | 152300 | 1716342155 | 3230 | 3230 | 3230 | 3230 | 0 |
| 218 | 20230616 | 152200 | 1716342155 | 3230 | 3230 | 3230 | 3230 | 0 |
| 219 | 20230616 | 152100 | 1716342155 | 3230 | 3230 | 3230 | 3230 | 0 |
| 220 | 20230616 | 152000 | 1716342155 | 3230 | 3230 | 3230 | 3230 | 0 |
| 221 | 20230616 | 151900 | 1716342155 | 3230 | 3230 | 3230 | 3230 | 132 |
| 222 | 20230616 | 151800 | 1715915795 | 3240 | 3230 | 3240 | 3230 | 482 |
| 223 | 20230616 | 151700 | 1714357335 | 3235 | 3240 | 3240 | 3235 | 258 |
| 224 | 20230616 | 151600 | 1713521940 | 3240 | 3240 | 3240 | 3240 | 0 |
| 225 | 20230616 | 151500 | 1713521940 | 3240 | 3240 | 3240 | 3240 | 2 |
| 226 | 20230616 | 151400 | 1713515460 | 3235 | 3230 | 3235 | 3230 | 327 |
| 227 | 20230616 | 151300 | 1712458365 | 3230 | 3230 | 3230 | 3230 | 500 |
| 228 | 20230616 | 151200 | 1710843365 | 3235 | 3235 | 3235 | 3235 | 10 |
| 229 | 20230616 | 151100 | 1710811015 | 3230 | 3230 | 3230 | 3230 | 0 |
| 230 | 20230616 | 151000 | 1710811015 | 3230 | 3235 | 3235 | 3230 | 4311 |
| 231 | 20230616 | 150900 | 1696884930 | 3235 | 3225 | 3235 | 3225 | 656 |
| 232 | 20230616 | 150800 | 1694766810 | 3225 | 3230 | 3230 | 3225 | 705 |
| 233 | 20230616 | 150700 | 1692490075 | 3230 | 3240 | 3240 | 3230 | 4 |
| 234 | 20230616 | 150600 | 1692477135 | 3235 | 3235 | 3235 | 3235 | 0 |
| 235 | 20230616 | 150500 | 1692477135 | 3235 | 3235 | 3235 | 3235 | 50 |
| 236 | 20230616 | 150400 | 1692315385 | 3230 | 3230 | 3230 | 3230 | 0 |
| 237 | 20230616 | 150300 | 1692315385 | 3230 | 3230 | 3230 | 3230 | 1 |
| 238 | 20230616 | 150200 | 1692312155 | 3230 | 3230 | 3230 | 3230 | 1000 |
| 239 | 20230616 | 150100 | 1689082155 | 3240 | 3240 | 3240 | 3240 | 0 |
| 240 | 20230616 | 150000 | 1689082155 | 3240 | 3230 | 3240 | 3230 | 44 |
| 241 | 20230616 | 145900 | 1688940015 | 3240 | 3235 | 3240 | 3230 | 706 |
| 242 | 20230616 | 145800 | 1686655580 | 3240 | 3240 | 3240 | 3240 | 0 |
| 243 | 20230616 | 145700 | 1686655580 | 3240 | 3240 | 3240 | 3240 | 302 |
| 244 | 20230616 | 145600 | 1685677100 | 3240 | 3240 | 3240 | 3240 | 0 |
| 245 | 20230616 | 145500 | 1685677100 | 3240 | 3240 | 3240 | 3240 | 2 |
| 246 | 20230616 | 145400 | 1685670620 | 3235 | 3235 | 3235 | 3235 | 0 |
| 247 | 20230616 | 145300 | 1685670620 | 3235 | 3240 | 3240 | 3235 | 31 |
| 248 | 20230616 | 145200 | 1685570330 | 3240 | 3240 | 3240 | 3240 | 0 |
| 249 | 20230616 | 145100 | 1685570330 | 3240 | 3240 | 3240 | 3240 | 740 |
| 250 | 20230616 | 145000 | 1683172730 | 3235 | 3235 | 3240 | 3235 | 334 |
| 251 | 20230616 | 144900 | 1682092230 | 3240 | 3240 | 3240 | 3240 | 25 |
| 252 | 20230616 | 144800 | 1682011230 | 3235 | 3235 | 3235 | 3235 | 79 |
| 253 | 20230616 | 144700 | 1681755665 | 3235 | 3245 | 3245 | 3235 | 2179 |
| 254 | 20230616 | 144600 | 1674705585 | 3245 | 3245 | 3245 | 3245 | 1 |
| 255 | 20230616 | 144500 | 1674702340 | 3245 | 3245 | 3245 | 3245 | 0 |
| 256 | 20230616 | 144400 | 1674702340 | 3245 | 3245 | 3245 | 3245 | 0 |
| 257 | 20230616 | 144300 | 1674702340 | 3245 | 3245 | 3245 | 3245 | 2 |
| 258 | 20230616 | 144200 | 1674695850 | 3240 | 3240 | 3240 | 3240 | 111 |
| 259 | 20230616 | 144100 | 1674336210 | 3240 | 3235 | 3240 | 3235 | 236 |
| 260 | 20230616 | 144000 | 1673571770 | 3230 | 3230 | 3230 | 3230 | 410 |
| 261 | 20230616 | 143900 | 1672247470 | 3225 | 3225 | 3225 | 3225 | 0 |
| 262 | 20230616 | 143800 | 1672247470 | 3225 | 3235 | 3235 | 3225 | 1149 |
| 263 | 20230616 | 143700 | 1668531345 | 3225 | 3225 | 3225 | 3225 | 2361 |
| 264 | 20230616 | 143600 | 1660917120 | 3245 | 3225 | 3245 | 3225 | 304 |
| 265 | 20230616 | 143500 | 1659936680 | 3225 | 3235 | 3235 | 3225 | 2230 |
| 266 | 20230616 | 143400 | 1652735665 | 3245 | 3245 | 3245 | 3245 | 10 |
| 267 | 20230616 | 143300 | 1652703215 | 3245 | 3235 | 3245 | 3235 | 60 |
| 268 | 20230616 | 143200 | 1652509095 | 3250 | 3250 | 3250 | 3250 | 0 |
| 269 | 20230616 | 143100 | 1652509095 | 3250 | 3250 | 3250 | 3250 | 1845 |
| 270 | 20230616 | 143000 | 1646512845 | 3255 | 3250 | 3260 | 3235 | 4986 |
| 271 | 20230616 | 142900 | 1630309060 | 3260 | 3240 | 3265 | 3240 | 4133 |
| 272 | 20230616 | 142800 | 1616854140 | 3240 | 3235 | 3240 | 3235 | 420 |
| 273 | 20230616 | 142700 | 1615494265 | 3235 | 3235 | 3235 | 3230 | 28 |
| 274 | 20230616 | 142600 | 1615403750 | 3225 | 3225 | 3225 | 3225 | 0 |
| 275 | 20230616 | 142500 | 1615403750 | 3225 | 3225 | 3225 | 3225 | 0 |
| 276 | 20230616 | 142400 | 1615403750 | 3225 | 3225 | 3225 | 3225 | 0 |
| 277 | 20230616 | 142300 | 1615403750 | 3225 | 3225 | 3225 | 3225 | 0 |
| 278 | 20230616 | 142200 | 1615403750 | 3225 | 3240 | 3240 | 3225 | 318 |
| 279 | 20230616 | 142100 | 1614378170 | 3225 | 3225 | 3225 | 3225 | 1 |
| 280 | 20230616 | 142000 | 1614374945 | 3240 | 3240 | 3240 | 3240 | 1 |
| 281 | 20230616 | 141900 | 1614371705 | 3250 | 3235 | 3250 | 3235 | 11 |
| 282 | 20230616 | 141800 | 1614336030 | 3230 | 3215 | 3230 | 3215 | 5002 |
| 283 | 20230616 | 141700 | 1598254570 | 3220 | 3215 | 3220 | 3215 | 546 |
| 284 | 20230616 | 141600 | 1596496455 | 3215 | 3220 | 3220 | 3215 | 3156 |
| 285 | 20230616 | 141500 | 1586335300 | 3220 | 3225 | 3225 | 3220 | 594 |
| 286 | 20230616 | 141400 | 1584421195 | 3225 | 3230 | 3230 | 3225 | 102 |
| 287 | 20230616 | 141300 | 1584092235 | 3225 | 3230 | 3230 | 3225 | 3837 |
| 288 | 20230616 | 141200 | 1571717900 | 3225 | 3225 | 3225 | 3225 | 0 |
| 289 | 20230616 | 141100 | 1571717900 | 3225 | 3225 | 3225 | 3225 | 600 |
| 290 | 20230616 | 141000 | 1569782900 | 3225 | 3225 | 3225 | 3225 | 2308 |
| 291 | 20230616 | 140900 | 1562339600 | 3230 | 3230 | 3230 | 3230 | 4073 |
| 292 | 20230616 | 140800 | 1549183810 | 3230 | 3230 | 3230 | 3230 | 0 |
| 293 | 20230616 | 140700 | 1549183810 | 3230 | 3235 | 3235 | 3230 | 567 |
| 294 | 20230616 | 140600 | 1547352340 | 3235 | 3235 | 3235 | 3235 | 10 |
| 295 | 20230616 | 140500 | 1547319990 | 3230 | 3230 | 3230 | 3230 | 127 |
| 296 | 20230616 | 140400 | 1546909780 | 3230 | 3230 | 3230 | 3230 | 874 |
| 297 | 20230616 | 140300 | 1544086760 | 3230 | 3230 | 3230 | 3230 | 990 |
| 298 | 20230616 | 140200 | 1540889060 | 3230 | 3230 | 3230 | 3230 | 1827 |
| 299 | 20230616 | 140100 | 1534987850 | 3230 | 3230 | 3230 | 3230 | 2087 |
| 300 | 20230616 | 140000 | 1528246840 | 3235 | 3235 | 3235 | 3235 | 0 |
| 301 | 20230616 | 135900 | 1528246840 | 3235 | 3235 | 3235 | 3235 | 0 |
| 302 | 20230616 | 135800 | 1528246840 | 3235 | 3235 | 3235 | 3235 | 0 |
| 303 | 20230616 | 135700 | 1528246840 | 3235 | 3235 | 3235 | 3235 | 0 |
| 304 | 20230616 | 135600 | 1528246840 | 3235 | 3235 | 3235 | 3235 | 0 |
| 305 | 20230616 | 135500 | 1528246840 | 3235 | 3230 | 3235 | 3230 | 1022 |
| 306 | 20230616 | 135400 | 1524945770 | 3225 | 3225 | 3225 | 3225 | 0 |
| 307 | 20230616 | 135300 | 1524945770 | 3225 | 3225 | 3225 | 3225 | 0 |
| 308 | 20230616 | 135200 | 1524945770 | 3225 | 3225 | 3225 | 3225 | 480 |
| 309 | 20230616 | 135100 | 1523397770 | 3230 | 3230 | 3235 | 3230 | 1510 |
| 310 | 20230616 | 135000 | 1518517970 | 3230 | 3230 | 3230 | 3230 | 4128 |
| 311 | 20230616 | 134900 | 1505184530 | 3225 | 3230 | 3230 | 3225 | 2824 |
| 312 | 20230616 | 134800 | 1496065630 | 3225 | 3225 | 3230 | 3225 | 3218 |
| 313 | 20230616 | 134700 | 1485687570 | 3230 | 3225 | 3230 | 3225 | 3 |
| 314 | 20230616 | 134600 | 1485677885 | 3225 | 3225 | 3225 | 3225 | 3000 |
| 315 | 20230616 | 134500 | 1476002885 | 3225 | 3225 | 3225 | 3225 | 2189 |
| 316 | 20230616 | 134400 | 1468943360 | 3230 | 3225 | 3230 | 3225 | 26 |
| 317 | 20230616 | 134300 | 1468859500 | 3230 | 3230 | 3230 | 3225 | 598 |
| 318 | 20230616 | 134200 | 1466928075 | 3230 | 3220 | 3230 | 3220 | 78 |
| 319 | 20230616 | 134100 | 1466676785 | 3220 | 3230 | 3235 | 3220 | 179 |
| 320 | 20230616 | 134000 | 1466099865 | 3225 | 3225 | 3225 | 3225 | 105 |
| 321 | 20230616 | 133900 | 1465761240 | 3225 | 3230 | 3230 | 3225 | 2228 |
| 322 | 20230616 | 133800 | 1458574320 | 3235 | 3230 | 3235 | 3230 | 678 |
| 323 | 20230616 | 133700 | 1456384370 | 3230 | 3230 | 3230 | 3230 | 0 |
| 324 | 20230616 | 133600 | 1456384370 | 3230 | 3230 | 3230 | 3230 | 5000 |
| 325 | 20230616 | 133500 | 1440234370 | 3225 | 3225 | 3225 | 3225 | 0 |
| 326 | 20230616 | 133400 | 1440234370 | 3225 | 3225 | 3225 | 3225 | 1000 |
| 327 | 20230616 | 133300 | 1437009370 | 3230 | 3230 | 3230 | 3225 | 9 |
| 328 | 20230616 | 133200 | 1436980315 | 3230 | 3230 | 3230 | 3230 | 5 |
| 329 | 20230616 | 133100 | 1436964165 | 3225 | 3220 | 3225 | 3220 | 5013 |
| 330 | 20230616 | 133000 | 1420808715 | 3225 | 3230 | 3230 | 3220 | 4878 |
| 331 | 20230616 | 132900 | 1405089785 | 3235 | 3230 | 3235 | 3230 | 1902 |
| 332 | 20230616 | 132800 | 1398946320 | 3235 | 3230 | 3235 | 3230 | 9 |
| 333 | 20230616 | 132700 | 1398917240 | 3235 | 3230 | 3235 | 3230 | 185 |
| 334 | 20230616 | 132600 | 1398319680 | 3235 | 3235 | 3235 | 3235 | 0 |
| 335 | 20230616 | 132500 | 1398319680 | 3235 | 3225 | 3235 | 3225 | 5005 |
| 336 | 20230616 | 132400 | 1382178545 | 3225 | 3235 | 3235 | 3225 | 1367 |
| 337 | 20230616 | 132300 | 1377764280 | 3230 | 3230 | 3230 | 3230 | 330 |
| 338 | 20230616 | 132200 | 1376698380 | 3235 | 3235 | 3235 | 3230 | 969 |
| 339 | 20230616 | 132100 | 1373568490 | 3230 | 3230 | 3230 | 3230 | 1459 |
| 340 | 20230616 | 132000 | 1368855920 | 3230 | 3230 | 3230 | 3230 | 556 |
| 341 | 20230616 | 131900 | 1367060040 | 3235 | 3235 | 3235 | 3235 | 2 |
| 342 | 20230616 | 131800 | 1367053570 | 3235 | 3235 | 3235 | 3235 | 0 |
| 343 | 20230616 | 131700 | 1367053570 | 3235 | 3230 | 3240 | 3230 | 2301 |
| 344 | 20230616 | 131600 | 1359610320 | 3230 | 3240 | 3240 | 3230 | 10192 |
| 345 | 20230616 | 131500 | 1326683265 | 3240 | 3235 | 3240 | 3235 | 268 |
| 346 | 20230616 | 131400 | 1325814975 | 3245 | 3245 | 3245 | 3245 | 0 |
| 347 | 20230616 | 131300 | 1325814975 | 3245 | 3240 | 3245 | 3240 | 175 |
| 348 | 20230616 | 131200 | 1325247965 | 3245 | 3235 | 3245 | 3235 | 226 |
| 349 | 20230616 | 131100 | 1324516265 | 3240 | 3240 | 3240 | 3240 | 0 |
| 350 | 20230616 | 131000 | 1324516265 | 3240 | 3240 | 3240 | 3240 | 12 |
| 351 | 20230616 | 130900 | 1324477385 | 3240 | 3240 | 3240 | 3240 | 0 |
| 352 | 20230616 | 130800 | 1324477385 | 3240 | 3235 | 3240 | 3235 | 5 |
| 353 | 20230616 | 130700 | 1324461200 | 3235 | 3235 | 3235 | 3235 | 39 |
| 354 | 20230616 | 130600 | 1324335035 | 3240 | 3235 | 3240 | 3235 | 42 |
| 355 | 20230616 | 130500 | 1324199145 | 3235 | 3235 | 3235 | 3235 | 1044 |
| 356 | 20230616 | 130400 | 1320821805 | 3240 | 3235 | 3240 | 3235 | 51 |
| 357 | 20230616 | 130300 | 1320656695 | 3240 | 3235 | 3240 | 3235 | 136 |
| 358 | 20230616 | 130200 | 1320216725 | 3235 | 3235 | 3235 | 3235 | 600 |
| 359 | 20230616 | 130100 | 1318275725 | 3235 | 3240 | 3240 | 3235 | 1341 |
| 360 | 20230616 | 130000 | 1313933985 | 3245 | 3245 | 3245 | 3245 | 2 |
| 361 | 20230616 | 125900 | 1313927495 | 3240 | 3250 | 3250 | 3240 | 110 |
| 362 | 20230616 | 125800 | 1313570995 | 3255 | 3255 | 3255 | 3255 | 0 |
| 363 | 20230616 | 125700 | 1313570995 | 3255 | 3255 | 3255 | 3255 | 0 |
| 364 | 20230616 | 125600 | 1313570995 | 3255 | 3255 | 3255 | 3255 | 0 |
| 365 | 20230616 | 125500 | 1313570995 | 3255 | 3250 | 3255 | 3250 | 1002 |
| 366 | 20230616 | 125400 | 1310314485 | 3250 | 3245 | 3250 | 3245 | 503 |
| 367 | 20230616 | 125300 | 1308682240 | 3250 | 3245 | 3250 | 3245 | 1006 |
| 368 | 20230616 | 125200 | 1305417760 | 3240 | 3240 | 3240 | 3240 | 219 |
| 369 | 20230616 | 125100 | 1304708200 | 3240 | 3235 | 3240 | 3235 | 19 |
| 370 | 20230616 | 125000 | 1304646715 | 3235 | 3240 | 3245 | 3235 | 402 |
| 371 | 20230616 | 124900 | 1303344295 | 3245 | 3240 | 3245 | 3240 | 20 |
| 372 | 20230616 | 124800 | 1303279485 | 3245 | 3240 | 3245 | 3240 | 19 |
| 373 | 20230616 | 124700 | 1303217920 | 3245 | 3240 | 3245 | 3240 | 493 |
| 374 | 20230616 | 124600 | 1301620590 | 3240 | 3240 | 3240 | 3240 | 19 |
| 375 | 20230616 | 124500 | 1301559030 | 3240 | 3240 | 3240 | 3240 | 10 |
| 376 | 20230616 | 124400 | 1301526630 | 3240 | 3235 | 3240 | 3235 | 2 |
| 377 | 20230616 | 124300 | 1301520155 | 3240 | 3240 | 3240 | 3240 | 0 |
| 378 | 20230616 | 124200 | 1301520155 | 3240 | 3235 | 3240 | 3235 | 648 |
| 379 | 20230616 | 124100 | 1299423870 | 3240 | 3240 | 3240 | 3240 | 90 |
| 380 | 20230616 | 124000 | 1299132270 | 3240 | 3240 | 3240 | 3240 | 0 |
| 381 | 20230616 | 123900 | 1299132270 | 3240 | 3240 | 3240 | 3240 | 0 |
| 382 | 20230616 | 123800 | 1299132270 | 3240 | 3240 | 3240 | 3240 | 415 |
| 383 | 20230616 | 123700 | 1297787670 | 3245 | 3245 | 3245 | 3245 | 1 |
| 384 | 20230616 | 123600 | 1297784425 | 3240 | 3245 | 3245 | 3240 | 663 |
| 385 | 20230616 | 123500 | 1295636300 | 3240 | 3245 | 3245 | 3240 | 48 |
| 386 | 20230616 | 123400 | 1295480615 | 3240 | 3240 | 3245 | 3240 | 813 |
| 387 | 20230616 | 123300 | 1292846485 | 3245 | 3255 | 3255 | 3240 | 5600 |
| 388 | 20230616 | 123200 | 1274650570 | 3265 | 3260 | 3265 | 3260 | 4 |
| 389 | 20230616 | 123100 | 1274637515 | 3265 | 3265 | 3265 | 3265 | 0 |
| 390 | 20230616 | 123000 | 1274637515 | 3265 | 3265 | 3265 | 3265 | 0 |
| 391 | 20230616 | 122900 | 1274637515 | 3265 | 3265 | 3265 | 3265 | 17 |
| 392 | 20230616 | 122800 | 1274582010 | 3255 | 3255 | 3265 | 3255 | 574 |
| 393 | 20230616 | 122700 | 1272713620 | 3260 | 3265 | 3265 | 3260 | 43 |
| 394 | 20230616 | 122600 | 1272573430 | 3260 | 3265 | 3265 | 3260 | 475 |
| 395 | 20230616 | 122500 | 1271024885 | 3265 | 3270 | 3270 | 3260 | 660 |
| 396 | 20230616 | 122400 | 1268873080 | 3270 | 3265 | 3270 | 3265 | 450 |
| 397 | 20230616 | 122300 | 1267403800 | 3260 | 3260 | 3265 | 3260 | 42 |
| 398 | 20230616 | 122200 | 1267266780 | 3265 | 3260 | 3265 | 3260 | 460 |
| 399 | 20230616 | 122100 | 1265767075 | 3260 | 3260 | 3260 | 3260 | 3 |
| 400 | 20230616 | 122000 | 1265757295 | 3260 | 3260 | 3260 | 3260 | 100 |
| 401 | 20230616 | 121900 | 1265431295 | 3260 | 3255 | 3260 | 3255 | 161 |
| 402 | 20230616 | 121800 | 1264907220 | 3260 | 3260 | 3260 | 3255 | 15 |
| 403 | 20230616 | 121700 | 1264858375 | 3255 | 3260 | 3260 | 3255 | 200 |
| 404 | 20230616 | 121600 | 1264206875 | 3260 | 3260 | 3260 | 3260 | 105 |
| 405 | 20230616 | 121500 | 1263864575 | 3255 | 3260 | 3260 | 3255 | 8 |
| 406 | 20230616 | 121400 | 1263838525 | 3260 | 3260 | 3260 | 3260 | 0 |
| 407 | 20230616 | 121300 | 1263838525 | 3260 | 3260 | 3260 | 3260 | 0 |
| 408 | 20230616 | 121200 | 1263838525 | 3260 | 3260 | 3260 | 3255 | 6 |
| 409 | 20230616 | 121100 | 1263818975 | 3255 | 3260 | 3260 | 3255 | 4 |
| 410 | 20230616 | 121000 | 1263805945 | 3260 | 3260 | 3260 | 3255 | 59 |
| 411 | 20230616 | 120900 | 1263613640 | 3260 | 3260 | 3260 | 3260 | 0 |
| 412 | 20230616 | 120800 | 1263613640 | 3260 | 3260 | 3260 | 3260 | 138 |
| 413 | 20230616 | 120700 | 1263163760 | 3255 | 3265 | 3265 | 3255 | 2718 |
| 414 | 20230616 | 120600 | 1254309320 | 3265 | 3265 | 3265 | 3265 | 0 |
| 415 | 20230616 | 120500 | 1254309320 | 3265 | 3265 | 3265 | 3265 | 0 |
| 416 | 20230616 | 120400 | 1254309320 | 3265 | 3265 | 3265 | 3265 | 100 |
| 417 | 20230616 | 120300 | 1253982820 | 3270 | 3270 | 3270 | 3270 | 0 |
| 418 | 20230616 | 120200 | 1253982820 | 3270 | 3270 | 3270 | 3270 | 0 |
| 419 | 20230616 | 120100 | 1253982820 | 3270 | 3270 | 3270 | 3270 | 2 |
| 420 | 20230616 | 120000 | 1253976280 | 3260 | 3265 | 3265 | 3260 | 12 |
| 421 | 20230616 | 115900 | 1253937150 | 3270 | 3270 | 3270 | 3270 | 3 |
| 422 | 20230616 | 115800 | 1253927340 | 3265 | 3265 | 3265 | 3265 | 2008 |
| 423 | 20230616 | 115700 | 1247371220 | 3265 | 3265 | 3265 | 3265 | 2 |
| 424 | 20230616 | 115600 | 1247364690 | 3265 | 3265 | 3265 | 3265 | 0 |
| 425 | 20230616 | 115500 | 1247364690 | 3265 | 3265 | 3265 | 3265 | 0 |
| 426 | 20230616 | 115400 | 1247364690 | 3265 | 3265 | 3265 | 3265 | 918 |
| 427 | 20230616 | 115300 | 1244367420 | 3265 | 3260 | 3265 | 3260 | 22 |
| 428 | 20230616 | 115200 | 1244295605 | 3260 | 3255 | 3260 | 3250 | 145 |
| 429 | 20230616 | 115100 | 1243824330 | 3255 | 3255 | 3255 | 3255 | 451 |
| 430 | 20230616 | 115000 | 1242356325 | 3255 | 3255 | 3255 | 3255 | 0 |
| 431 | 20230616 | 114900 | 1242356325 | 3255 | 3255 | 3255 | 3255 | 3 |
| 432 | 20230616 | 114800 | 1242346560 | 3260 | 3260 | 3260 | 3260 | 0 |
| 433 | 20230616 | 114700 | 1242346560 | 3260 | 3250 | 3260 | 3250 | 152 |
| 434 | 20230616 | 114600 | 1241852540 | 3250 | 3260 | 3260 | 3250 | 667 |
| 435 | 20230616 | 114500 | 1239682870 | 3260 | 3260 | 3260 | 3260 | 2 |
| 436 | 20230616 | 114400 | 1239676350 | 3255 | 3255 | 3255 | 3255 | 2386 |
| 437 | 20230616 | 114300 | 1231909920 | 3260 | 3260 | 3260 | 3255 | 4 |
| 438 | 20230616 | 114200 | 1231896885 | 3255 | 3260 | 3260 | 3255 | 11 |
| 439 | 20230616 | 114100 | 1231861030 | 3260 | 3260 | 3260 | 3260 | 2 |
| 440 | 20230616 | 114000 | 1231854510 | 3260 | 3260 | 3260 | 3260 | 2 |
| 441 | 20230616 | 113900 | 1231847990 | 3250 | 3250 | 3250 | 3250 | 0 |
| 442 | 20230616 | 113800 | 1231847990 | 3250 | 3255 | 3255 | 3250 | 480 |
| 443 | 20230616 | 113700 | 1230285690 | 3255 | 3255 | 3255 | 3255 | 1000 |
| 444 | 20230616 | 113600 | 1227030690 | 3255 | 3255 | 3255 | 3255 | 723 |
| 445 | 20230616 | 113500 | 1224677325 | 3265 | 3270 | 3270 | 3265 | 1225 |
| 446 | 20230616 | 113400 | 1220677690 | 3270 | 3265 | 3270 | 3265 | 2 |
| 447 | 20230616 | 113300 | 1220671155 | 3250 | 3255 | 3255 | 3250 | 818 |
| 448 | 20230616 | 113200 | 1218010035 | 3250 | 3250 | 3250 | 3250 | 585 |
| 449 | 20230616 | 113100 | 1216108785 | 3255 | 3270 | 3275 | 3255 | 2485 |
| 450 | 20230616 | 113000 | 1207980970 | 3265 | 3265 | 3265 | 3265 | 10 |
| 451 | 20230616 | 112900 | 1207948320 | 3255 | 3255 | 3270 | 3255 | 682 |
| 452 | 20230616 | 112800 | 1205728380 | 3255 | 3255 | 3270 | 3255 | 504 |
| 453 | 20230616 | 112700 | 1204087830 | 3255 | 3255 | 3255 | 3255 | 200 |
| 454 | 20230616 | 112600 | 1203436830 | 3270 | 3270 | 3270 | 3255 | 84 |
| 455 | 20230616 | 112500 | 1203163350 | 3270 | 3265 | 3270 | 3255 | 4126 |
| 456 | 20230616 | 112400 | 1189718065 | 3270 | 3270 | 3270 | 3270 | 5 |
| 457 | 20230616 | 112300 | 1189701715 | 3270 | 3270 | 3275 | 3270 | 720 |
| 458 | 20230616 | 112200 | 1187347265 | 3270 | 3270 | 3270 | 3270 | 315 |
| 459 | 20230616 | 112100 | 1186317215 | 3270 | 3270 | 3275 | 3270 | 712 |
| 460 | 20230616 | 112000 | 1183986975 | 3275 | 3275 | 3275 | 3275 | 10 |
| 461 | 20230616 | 111900 | 1183954225 | 3275 | 3275 | 3275 | 3275 | 0 |
| 462 | 20230616 | 111800 | 1183954225 | 3275 | 3265 | 3275 | 3265 | 3462 |
| 463 | 20230616 | 111700 | 1172643235 | 3260 | 3260 | 3260 | 3260 | 1153 |
| 464 | 20230616 | 111600 | 1168884455 | 3265 | 3260 | 3265 | 3260 | 3 |
| 465 | 20230616 | 111500 | 1168874670 | 3260 | 3260 | 3260 | 3260 | 129 |
| 466 | 20230616 | 111400 | 1168454130 | 3260 | 3260 | 3265 | 3260 | 507 |
| 467 | 20230616 | 111300 | 1166800775 | 3265 | 3260 | 3265 | 3260 | 676 |
| 468 | 20230616 | 111200 | 1164596675 | 3265 | 3265 | 3265 | 3265 | 1030 |
| 469 | 20230616 | 111100 | 1161233725 | 3265 | 3265 | 3265 | 3265 | 1 |
| 470 | 20230616 | 111000 | 1161230460 | 3255 | 3255 | 3255 | 3255 | 634 |
| 471 | 20230616 | 110900 | 1159166790 | 3250 | 3260 | 3260 | 3250 | 3932 |
| 472 | 20230616 | 110800 | 1146374950 | 3260 | 3260 | 3265 | 3260 | 2992 |
| 473 | 20230616 | 110700 | 1136615670 | 3260 | 3260 | 3265 | 3260 | 2499 |
| 474 | 20230616 | 110600 | 1128468920 | 3255 | 3250 | 3260 | 3250 | 4959 |
| 475 | 20230616 | 110500 | 1112344655 | 3260 | 3250 | 3260 | 3250 | 164 |
| 476 | 20230616 | 110400 | 1111811635 | 3265 | 3250 | 3270 | 3250 | 714 |
| 477 | 20230616 | 110300 | 1109489885 | 3240 | 3270 | 3270 | 3240 | 1995 |
| 478 | 20230616 | 110200 | 1102986735 | 3270 | 3250 | 3270 | 3245 | 3145 |
| 479 | 20230616 | 110100 | 1092759545 | 3250 | 3265 | 3275 | 3235 | 15207 |
| 480 | 20230616 | 110000 | 1043216840 | 3265 | 3285 | 3315 | 3265 | 45497 |
| 481 | 20230616 | 105900 | 893485570 | 3295 | 3260 | 3300 | 3255 | 57378 |
| 482 | 20230616 | 105800 | 705210220 | 3255 | 3250 | 3260 | 3250 | 5531 |
| 483 | 20230616 | 105700 | 687205200 | 3240 | 3245 | 3245 | 3240 | 311 |
| 484 | 20230616 | 105600 | 686196015 | 3250 | 3245 | 3250 | 3245 | 80 |
| 485 | 20230616 | 105500 | 685936110 | 3245 | 3245 | 3245 | 3240 | 465 |
| 486 | 20230616 | 105400 | 684427685 | 3240 | 3240 | 3245 | 3240 | 5233 |
| 487 | 20230616 | 105300 | 667457450 | 3240 | 3240 | 3240 | 3240 | 950 |
| 488 | 20230616 | 105200 | 664379450 | 3240 | 3240 | 3240 | 3240 | 0 |
| 489 | 20230616 | 105100 | 664379450 | 3240 | 3230 | 3240 | 3230 | 553 |
| 490 | 20230616 | 105000 | 662593210 | 3240 | 3240 | 3240 | 3240 | 2 |
| 491 | 20230616 | 104900 | 662586730 | 3235 | 3240 | 3240 | 3235 | 516 |
| 492 | 20230616 | 104800 | 660916995 | 3240 | 3235 | 3240 | 3235 | 2187 |
| 493 | 20230616 | 104700 | 653832355 | 3235 | 3225 | 3235 | 3225 | 1853 |
| 494 | 20230616 | 104600 | 647851155 | 3225 | 3220 | 3225 | 3220 | 1280 |
| 495 | 20230616 | 104500 | 643729545 | 3210 | 3220 | 3220 | 3210 | 6389 |
| 496 | 20230616 | 104400 | 623189405 | 3225 | 3220 | 3225 | 3205 | 6650 |
| 497 | 20230616 | 104300 | 601829015 | 3220 | 3225 | 3225 | 3220 | 211 |
| 498 | 20230616 | 104200 | 601149590 | 3230 | 3230 | 3230 | 3230 | 4 |
| 499 | 20230616 | 104100 | 601136670 | 3230 | 3230 | 3230 | 3230 | 0 |
| 500 | 20230616 | 104000 | 601136670 | 3230 | 3225 | 3230 | 3220 | 823 |
| 501 | 20230616 | 103900 | 598485050 | 3225 | 3225 | 3225 | 3225 | 602 |
| 502 | 20230616 | 103800 | 596543600 | 3225 | 3225 | 3225 | 3215 | 268 |
| 503 | 20230616 | 103700 | 595681940 | 3215 | 3230 | 3230 | 3215 | 265 |
| 504 | 20230616 | 103600 | 594826290 | 3215 | 3215 | 3215 | 3215 | 0 |
| 505 | 20230616 | 103500 | 594826290 | 3215 | 3220 | 3230 | 3215 | 502 |
| 506 | 20230616 | 103400 | 593212080 | 3220 | 3220 | 3230 | 3215 | 580 |
| 507 | 20230616 | 103300 | 591346490 | 3230 | 3230 | 3230 | 3230 | 2 |
| 508 | 20230616 | 103200 | 591340030 | 3230 | 3230 | 3230 | 3230 | 0 |
| 509 | 20230616 | 103100 | 591340030 | 3230 | 3230 | 3230 | 3230 | 0 |
| 510 | 20230616 | 103000 | 591340030 | 3230 | 3230 | 3230 | 3230 | 2 |
| 511 | 20230616 | 102900 | 591333570 | 3230 | 3225 | 3230 | 3225 | 2 |
| 512 | 20230616 | 102800 | 591327115 | 3220 | 3220 | 3220 | 3220 | 1 |
| 513 | 20230616 | 102700 | 591323895 | 3230 | 3230 | 3230 | 3230 | 3 |
| 514 | 20230616 | 102600 | 591314205 | 3210 | 3230 | 3230 | 3205 | 1830 |
| 515 | 20230616 | 102500 | 585439810 | 3225 | 3225 | 3225 | 3205 | 7480 |
| 516 | 20230616 | 102400 | 561442155 | 3235 | 3235 | 3235 | 3235 | 1 |
| 517 | 20230616 | 102300 | 561438920 | 3235 | 3235 | 3235 | 3235 | 0 |
| 518 | 20230616 | 102200 | 561438920 | 3235 | 3230 | 3235 | 3230 | 500 |
| 519 | 20230616 | 102100 | 559821440 | 3235 | 3225 | 3235 | 3225 | 1320 |
| 520 | 20230616 | 102000 | 555559540 | 3230 | 3230 | 3230 | 3230 | 1 |
| 521 | 20230616 | 101900 | 555556310 | 3210 | 3220 | 3230 | 3210 | 4273 |
| 522 | 20230616 | 101800 | 541819320 | 3230 | 3230 | 3230 | 3230 | 6 |
| 523 | 20230616 | 101700 | 541799940 | 3225 | 3225 | 3230 | 3225 | 2019 |
| 524 | 20230616 | 101600 | 535288660 | 3240 | 3240 | 3240 | 3240 | 0 |
| 525 | 20230616 | 101500 | 535288660 | 3240 | 3240 | 3240 | 3240 | 0 |
| 526 | 20230616 | 101400 | 535288660 | 3240 | 3230 | 3240 | 3230 | 1009 |
| 527 | 20230616 | 101300 | 532025570 | 3245 | 3230 | 3245 | 3230 | 212 |
| 528 | 20230616 | 101200 | 531340795 | 3250 | 3230 | 3250 | 3230 | 84 |
| 529 | 20230616 | 101100 | 531069435 | 3255 | 3240 | 3255 | 3235 | 2542 |
| 530 | 20230616 | 101000 | 522825280 | 3255 | 3255 | 3255 | 3255 | 10 |
| 531 | 20230616 | 100900 | 522792730 | 3240 | 3245 | 3255 | 3240 | 2047 |
| 532 | 20230616 | 100800 | 516151535 | 3255 | 3260 | 3260 | 3245 | 781 |
| 533 | 20230616 | 100700 | 513609040 | 3260 | 3250 | 3260 | 3245 | 4128 |
| 534 | 20230616 | 100600 | 500197770 | 3255 | 3250 | 3255 | 3240 | 313 |
| 535 | 20230616 | 100500 | 499181810 | 3260 | 3255 | 3260 | 3250 | 1836 |
| 536 | 20230616 | 100400 | 493210435 | 3250 | 3240 | 3250 | 3240 | 2382 |
| 537 | 20230616 | 100300 | 485484325 | 3240 | 3245 | 3245 | 3235 | 2167 |
| 538 | 20230616 | 100200 | 478456745 | 3245 | 3240 | 3245 | 3240 | 2772 |
| 539 | 20230616 | 100100 | 469468590 | 3240 | 3240 | 3240 | 3240 | 50 |
| 540 | 20230616 | 100000 | 469306590 | 3240 | 3240 | 3240 | 3230 | 389 |
| 541 | 20230616 | 095900 | 468046480 | 3245 | 3235 | 3245 | 3235 | 2265 |
| 542 | 20230616 | 095800 | 460706300 | 3235 | 3235 | 3235 | 3225 | 412 |
| 543 | 20230616 | 095700 | 459373680 | 3235 | 3235 | 3235 | 3235 | 11 |
| 544 | 20230616 | 095600 | 459338095 | 3235 | 3240 | 3240 | 3235 | 20 |
| 545 | 20230616 | 095500 | 459273345 | 3240 | 3240 | 3240 | 3240 | 1039 |
| 546 | 20230616 | 095400 | 455906985 | 3245 | 3230 | 3245 | 3230 | 158 |
| 547 | 20230616 | 095300 | 455394310 | 3245 | 3240 | 3245 | 3225 | 1506 |
| 548 | 20230616 | 095200 | 450514845 | 3240 | 3230 | 3240 | 3230 | 553 |
| 549 | 20230616 | 095100 | 448728165 | 3230 | 3230 | 3230 | 3230 | 2845 |
| 550 | 20230616 | 095000 | 439538815 | 3230 | 3230 | 3230 | 3225 | 605 |
| 551 | 20230616 | 094900 | 437585435 | 3235 | 3235 | 3235 | 3235 | 4 |
| 552 | 20230616 | 094800 | 437572495 | 3220 | 3220 | 3240 | 3220 | 4558 |
| 553 | 20230616 | 094700 | 422894870 | 3215 | 3245 | 3250 | 3210 | 5184 |
| 554 | 20230616 | 094600 | 406185245 | 3260 | 3255 | 3260 | 3250 | 2207 |
| 555 | 20230616 | 094500 | 398993510 | 3255 | 3235 | 3255 | 3235 | 8123 |
| 556 | 20230616 | 094400 | 372687860 | 3230 | 3230 | 3230 | 3220 | 10522 |
| 557 | 20230616 | 094300 | 338768570 | 3230 | 3225 | 3230 | 3225 | 532 |
| 558 | 20230616 | 094200 | 337051005 | 3230 | 3210 | 3230 | 3210 | 592 |
| 559 | 20230616 | 094100 | 335149450 | 3230 | 3245 | 3250 | 3195 | 18358 |
| 560 | 20230616 | 094000 | 276161240 | 3245 | 3260 | 3270 | 3240 | 5819 |
| 561 | 20230616 | 093900 | 257196695 | 3255 | 3275 | 3280 | 3250 | 4979 |
| 562 | 20230616 | 093800 | 240932595 | 3275 | 3240 | 3280 | 3230 | 25070 |
| 563 | 20230616 | 093700 | 159159060 | 3240 | 3240 | 3240 | 3225 | 7466 |
| 564 | 20230616 | 093600 | 134987130 | 3240 | 3235 | 3240 | 3235 | 1614 |
| 565 | 20230616 | 093500 | 129758230 | 3240 | 3235 | 3240 | 3235 | 1692 |
| 566 | 20230616 | 093400 | 124283310 | 3240 | 3225 | 3240 | 3225 | 8249 |
| 567 | 20230616 | 093300 | 97596195 | 3225 | 3225 | 3225 | 3225 | 4 |
| 568 | 20230616 | 093200 | 97583295 | 3215 | 3215 | 3215 | 3215 | 950 |
| 569 | 20230616 | 093100 | 94529045 | 3225 | 3225 | 3225 | 3225 | 400 |
| 570 | 20230616 | 093000 | 93239045 | 3230 | 3210 | 3230 | 3210 | 1207 |
| 571 | 20230616 | 092900 | 89352915 | 3210 | 3210 | 3210 | 3210 | 0 |
| 572 | 20230616 | 092800 | 89352915 | 3210 | 3210 | 3210 | 3210 | 188 |
| 573 | 20230616 | 092700 | 88749435 | 3210 | 3210 | 3210 | 3210 | 0 |
| 574 | 20230616 | 092600 | 88749435 | 3210 | 3215 | 3215 | 3210 | 1203 |
| 575 | 20230616 | 092500 | 84887590 | 3220 | 3220 | 3220 | 3220 | 100 |
| 576 | 20230616 | 092400 | 84565590 | 3215 | 3210 | 3215 | 3210 | 230 |
| 577 | 20230616 | 092300 | 83826290 | 3220 | 3220 | 3220 | 3220 | 92 |
| 578 | 20230616 | 092200 | 83530050 | 3210 | 3210 | 3210 | 3210 | 2301 |
| 579 | 20230616 | 092100 | 76143840 | 3210 | 3210 | 3210 | 3210 | 242 |
| 580 | 20230616 | 092000 | 75367020 | 3220 | 3215 | 3220 | 3215 | 548 |
| 581 | 20230616 | 091900 | 73605150 | 3215 | 3210 | 3215 | 3210 | 449 |
| 582 | 20230616 | 091800 | 72162390 | 3205 | 3205 | 3205 | 3205 | 312 |
| 583 | 20230616 | 091700 | 71162430 | 3205 | 3205 | 3205 | 3205 | 0 |
| 584 | 20230616 | 091600 | 71162430 | 3205 | 3205 | 3205 | 3205 | 0 |
| 585 | 20230616 | 091500 | 71162430 | 3205 | 3205 | 3205 | 3205 | 40 |
| 586 | 20230616 | 091400 | 71034230 | 3205 | 3205 | 3205 | 3205 | 0 |
| 587 | 20230616 | 091300 | 71034230 | 3205 | 3210 | 3210 | 3205 | 2088 |
| 588 | 20230616 | 091200 | 64332050 | 3210 | 3205 | 3210 | 3205 | 3196 |
| 589 | 20230616 | 091100 | 54077980 | 3200 | 3200 | 3200 | 3200 | 200 |
| 590 | 20230616 | 091000 | 53437980 | 3205 | 3205 | 3205 | 3205 | 101 |
| 591 | 20230616 | 090900 | 53114275 | 3205 | 3205 | 3205 | 3205 | 0 |
| 592 | 20230616 | 090800 | 53114275 | 3205 | 3205 | 3205 | 3205 | 73 |
| 593 | 20230616 | 090700 | 52880310 | 3205 | 3195 | 3205 | 3195 | 5734 |
| 594 | 20230616 | 090600 | 34504890 | 3190 | 3190 | 3190 | 3190 | 611 |
| 595 | 20230616 | 090500 | 32555800 | 3190 | 3190 | 3190 | 3190 | 384 |
| 596 | 20230616 | 090400 | 31330840 | 3180 | 3185 | 3185 | 3180 | 480 |
| 597 | 20230616 | 090300 | 29803940 | 3185 | 3190 | 3190 | 3180 | 3849 |
| 598 | 20230616 | 090200 | 17555910 | 3190 | 3190 | 3190 | 3190 | 1249 |
| 599 | 20230616 | 090100 | 13571600 | 3190 | 3190 | 3190 | 3190 | 144 |
| 600 | 20230616 | 090000 | 13112240 | 3195 | 3200 | 3200 | 3195 | 3197 |