31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 192500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 12155 |
| 3 | 20230616 | 192400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 4 | 20230616 | 192300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 5 | 20230616 | 192200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 6 | 20230616 | 192100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 7 | 20230616 | 192000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 8 | 20230616 | 191900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 9 | 20230616 | 191800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 10 | 20230616 | 191700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 11 | 20230616 | 191600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 12 | 20230616 | 191500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 13 | 20230616 | 191400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 14 | 20230616 | 191300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 15 | 20230616 | 191200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 16 | 20230616 | 191100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 17 | 20230616 | 191000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 18 | 20230616 | 190900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 19 | 20230616 | 190800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 20 | 20230616 | 190700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 21 | 20230616 | 190600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 22 | 20230616 | 190500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 23 | 20230616 | 190400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 24 | 20230616 | 190300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 25 | 20230616 | 190200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 26 | 20230616 | 190100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 27 | 20230616 | 190000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 28 | 20230616 | 185900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 29 | 20230616 | 185800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 30 | 20230616 | 185700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 31 | 20230616 | 185600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 32 | 20230616 | 185500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 12155 |
| 33 | 20230616 | 185400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 34 | 20230616 | 185300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 35 | 20230616 | 185200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 36 | 20230616 | 185100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 37 | 20230616 | 185000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 38 | 20230616 | 184900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 39 | 20230616 | 184800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 40 | 20230616 | 184700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 41 | 20230616 | 184600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 42 | 20230616 | 184500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 43 | 20230616 | 184400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 44 | 20230616 | 184300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 45 | 20230616 | 184200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 46 | 20230616 | 184100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 47 | 20230616 | 184000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 48 | 20230616 | 183900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 49 | 20230616 | 183800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 50 | 20230616 | 183700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 51 | 20230616 | 183600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 52 | 20230616 | 183500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 53 | 20230616 | 183400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 54 | 20230616 | 183300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 55 | 20230616 | 183200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 56 | 20230616 | 183100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 57 | 20230616 | 183000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 58 | 20230616 | 182900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 59 | 20230616 | 182800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 60 | 20230616 | 182700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 61 | 20230616 | 182600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 62 | 20230616 | 182500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 12155 |
| 63 | 20230616 | 182400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 64 | 20230616 | 182300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 65 | 20230616 | 182200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 66 | 20230616 | 182100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 67 | 20230616 | 182000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 68 | 20230616 | 181900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 69 | 20230616 | 181800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 70 | 20230616 | 181700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 71 | 20230616 | 181600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 72 | 20230616 | 181500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 73 | 20230616 | 181400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 74 | 20230616 | 181300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 75 | 20230616 | 181200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 76 | 20230616 | 181100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 77 | 20230616 | 181000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 78 | 20230616 | 180900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 79 | 20230616 | 180800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 80 | 20230616 | 180700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 81 | 20230616 | 180600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 82 | 20230616 | 180500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 83 | 20230616 | 180400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 84 | 20230616 | 180300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 85 | 20230616 | 180200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 86 | 20230616 | 180100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 87 | 20230616 | 180000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 88 | 20230616 | 175900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 89 | 20230616 | 175800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 90 | 20230616 | 175700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 91 | 20230616 | 175600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 92 | 20230616 | 175500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 12155 |
| 93 | 20230616 | 175400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 94 | 20230616 | 175300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 95 | 20230616 | 175200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 96 | 20230616 | 175100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 97 | 20230616 | 175000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 98 | 20230616 | 174900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 99 | 20230616 | 174800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 100 | 20230616 | 174700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 101 | 20230616 | 174600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 102 | 20230616 | 174500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 103 | 20230616 | 174400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 104 | 20230616 | 174300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 105 | 20230616 | 174200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 106 | 20230616 | 174100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 107 | 20230616 | 174000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 108 | 20230616 | 173900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 109 | 20230616 | 173800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 110 | 20230616 | 173700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 111 | 20230616 | 173600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 112 | 20230616 | 173500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 113 | 20230616 | 173400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 114 | 20230616 | 173300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 115 | 20230616 | 173200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 116 | 20230616 | 173100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 117 | 20230616 | 173000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 118 | 20230616 | 172900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 119 | 20230616 | 172800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 120 | 20230616 | 172700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 121 | 20230616 | 172600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 122 | 20230616 | 172500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 12155 |
| 123 | 20230616 | 172400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 124 | 20230616 | 172300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 125 | 20230616 | 172200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 126 | 20230616 | 172100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 127 | 20230616 | 172000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 128 | 20230616 | 171900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 129 | 20230616 | 171800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 130 | 20230616 | 171700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 131 | 20230616 | 171600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 132 | 20230616 | 171500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 133 | 20230616 | 171400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 134 | 20230616 | 171300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 135 | 20230616 | 171200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 136 | 20230616 | 171100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 137 | 20230616 | 171000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 138 | 20230616 | 170900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 139 | 20230616 | 170800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 140 | 20230616 | 170700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 141 | 20230616 | 170600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 142 | 20230616 | 170500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 143 | 20230616 | 170400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 144 | 20230616 | 170300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 145 | 20230616 | 170200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 146 | 20230616 | 170100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 147 | 20230616 | 170000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 148 | 20230616 | 165900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 149 | 20230616 | 165800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 150 | 20230616 | 165700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 151 | 20230616 | 165600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 152 | 20230616 | 165500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 12155 |
| 153 | 20230616 | 165400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 154 | 20230616 | 165300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 155 | 20230616 | 165200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 156 | 20230616 | 165100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 157 | 20230616 | 165000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 158 | 20230616 | 164900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 159 | 20230616 | 164800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 160 | 20230616 | 164700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 161 | 20230616 | 164600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 162 | 20230616 | 164500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 163 | 20230616 | 164400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 164 | 20230616 | 164300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 165 | 20230616 | 164200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 166 | 20230616 | 164100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 167 | 20230616 | 164000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 168 | 20230616 | 163900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 169 | 20230616 | 163800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 170 | 20230616 | 163700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 171 | 20230616 | 163600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 172 | 20230616 | 163500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 173 | 20230616 | 163400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 174 | 20230616 | 163300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 175 | 20230616 | 163200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 176 | 20230616 | 163100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 177 | 20230616 | 163000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 178 | 20230616 | 162900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 179 | 20230616 | 162800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 180 | 20230616 | 162700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 181 | 20230616 | 162600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 182 | 20230616 | 162500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 12155 |
| 183 | 20230616 | 162400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 184 | 20230616 | 162300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 185 | 20230616 | 162200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 186 | 20230616 | 162100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 187 | 20230616 | 162000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 188 | 20230616 | 161900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 189 | 20230616 | 161800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 190 | 20230616 | 161700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 191 | 20230616 | 161600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 192 | 20230616 | 161500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 193 | 20230616 | 161400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 194 | 20230616 | 161300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 195 | 20230616 | 161200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 196 | 20230616 | 161100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 197 | 20230616 | 161000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 198 | 20230616 | 160900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 199 | 20230616 | 160800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 200 | 20230616 | 160700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 201 | 20230616 | 160600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 202 | 20230616 | 160500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 203 | 20230616 | 160400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 204 | 20230616 | 160300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 205 | 20230616 | 160200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 206 | 20230616 | 160100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 207 | 20230616 | 160000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 208 | 20230616 | 155900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 209 | 20230616 | 155800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 210 | 20230616 | 155700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 211 | 20230616 | 155600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 212 | 20230616 | 155500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 12155 |
| 213 | 20230616 | 155400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 214 | 20230616 | 155300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 215 | 20230616 | 155200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 216 | 20230616 | 155100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 217 | 20230616 | 155000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 218 | 20230616 | 154900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 219 | 20230616 | 154800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 220 | 20230616 | 154700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 221 | 20230616 | 154600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 222 | 20230616 | 154500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 223 | 20230616 | 154400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 224 | 20230616 | 154300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 225 | 20230616 | 154200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 226 | 20230616 | 154100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 227 | 20230616 | 154000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 228 | 20230616 | 153900 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 229 | 20230616 | 153800 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 230 | 20230616 | 153700 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 231 | 20230616 | 153600 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 232 | 20230616 | 153500 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 233 | 20230616 | 153400 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 234 | 20230616 | 153300 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 235 | 20230616 | 153200 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 236 | 20230616 | 153100 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 0 |
| 237 | 20230616 | 153000 | 1548555395 | 2710 | 2710 | 2710 | 2710 | 12155 |
| 238 | 20230616 | 152900 | 1515615345 | 2715 | 2715 | 2715 | 2715 | 0 |
| 239 | 20230616 | 152800 | 1515615345 | 2715 | 2715 | 2715 | 2715 | 0 |
| 240 | 20230616 | 152700 | 1515615345 | 2715 | 2715 | 2715 | 2715 | 0 |
| 241 | 20230616 | 152600 | 1515615345 | 2715 | 2715 | 2715 | 2715 | 0 |
| 242 | 20230616 | 152500 | 1515615345 | 2715 | 2715 | 2715 | 2715 | 0 |
| 243 | 20230616 | 152400 | 1515615345 | 2715 | 2715 | 2715 | 2715 | 0 |
| 244 | 20230616 | 152300 | 1515615345 | 2715 | 2715 | 2715 | 2715 | 0 |
| 245 | 20230616 | 152200 | 1515615345 | 2715 | 2715 | 2715 | 2715 | 0 |
| 246 | 20230616 | 152100 | 1515615345 | 2715 | 2715 | 2715 | 2715 | 0 |
| 247 | 20230616 | 152000 | 1515615345 | 2715 | 2715 | 2715 | 2715 | 0 |
| 248 | 20230616 | 151900 | 1515615345 | 2715 | 2715 | 2715 | 2715 | 1145 |
| 249 | 20230616 | 151800 | 1512506670 | 2715 | 2715 | 2715 | 2710 | 175 |
| 250 | 20230616 | 151700 | 1512032095 | 2720 | 2715 | 2720 | 2710 | 741 |
| 251 | 20230616 | 151600 | 1510020640 | 2715 | 2715 | 2715 | 2710 | 1052 |
| 252 | 20230616 | 151500 | 1507165880 | 2725 | 2730 | 2735 | 2710 | 3290 |
| 253 | 20230616 | 151400 | 1498195065 | 2740 | 2730 | 2740 | 2730 | 1941 |
| 254 | 20230616 | 151300 | 1492887020 | 2730 | 2720 | 2730 | 2720 | 1079 |
| 255 | 20230616 | 151200 | 1489947295 | 2715 | 2715 | 2715 | 2710 | 461 |
| 256 | 20230616 | 151100 | 1488697185 | 2710 | 2710 | 2715 | 2710 | 4662 |
| 257 | 20230616 | 151000 | 1476046465 | 2710 | 2700 | 2720 | 2700 | 2130 |
| 258 | 20230616 | 150900 | 1470274390 | 2700 | 2705 | 2705 | 2695 | 2202 |
| 259 | 20230616 | 150800 | 1464331120 | 2710 | 2715 | 2720 | 2700 | 26727 |
| 260 | 20230616 | 150700 | 1391926540 | 2715 | 2725 | 2725 | 2715 | 1353 |
| 261 | 20230616 | 150600 | 1388250880 | 2725 | 2720 | 2725 | 2720 | 598 |
| 262 | 20230616 | 150500 | 1386624315 | 2725 | 2725 | 2725 | 2725 | 100 |
| 263 | 20230616 | 150400 | 1386351815 | 2725 | 2725 | 2725 | 2725 | 0 |
| 264 | 20230616 | 150300 | 1386351815 | 2725 | 2725 | 2725 | 2725 | 20 |
| 265 | 20230616 | 150200 | 1386297315 | 2725 | 2720 | 2725 | 2720 | 36 |
| 266 | 20230616 | 150100 | 1386199390 | 2725 | 2720 | 2725 | 2720 | 1618 |
| 267 | 20230616 | 150000 | 1381798330 | 2720 | 2730 | 2730 | 2720 | 1902 |
| 268 | 20230616 | 145900 | 1376624195 | 2730 | 2730 | 2730 | 2725 | 1626 |
| 269 | 20230616 | 145800 | 1372193315 | 2730 | 2730 | 2730 | 2730 | 966 |
| 270 | 20230616 | 145700 | 1369556135 | 2730 | 2730 | 2730 | 2730 | 0 |
| 271 | 20230616 | 145600 | 1369556135 | 2730 | 2730 | 2730 | 2730 | 201 |
| 272 | 20230616 | 145500 | 1369007405 | 2720 | 2720 | 2720 | 2720 | 2650 |
| 273 | 20230616 | 145400 | 1361799405 | 2730 | 2720 | 2730 | 2720 | 2069 |
| 274 | 20230616 | 145300 | 1356171525 | 2720 | 2720 | 2720 | 2720 | 0 |
| 275 | 20230616 | 145200 | 1356171525 | 2720 | 2720 | 2720 | 2720 | 1236 |
| 276 | 20230616 | 145100 | 1352809605 | 2725 | 2725 | 2725 | 2725 | 100 |
| 277 | 20230616 | 145000 | 1352537105 | 2725 | 2720 | 2725 | 2720 | 917 |
| 278 | 20230616 | 144900 | 1350042780 | 2720 | 2720 | 2720 | 2720 | 200 |
| 279 | 20230616 | 144800 | 1349498780 | 2725 | 2725 | 2725 | 2725 | 2 |
| 280 | 20230616 | 144700 | 1349493330 | 2725 | 2725 | 2725 | 2725 | 0 |
| 281 | 20230616 | 144600 | 1349493330 | 2725 | 2725 | 2725 | 2725 | 184 |
| 282 | 20230616 | 144500 | 1348991930 | 2725 | 2725 | 2725 | 2725 | 1 |
| 283 | 20230616 | 144400 | 1348989205 | 2720 | 2720 | 2720 | 2720 | 506 |
| 284 | 20230616 | 144300 | 1347612885 | 2730 | 2730 | 2730 | 2730 | 0 |
| 285 | 20230616 | 144200 | 1347612885 | 2730 | 2730 | 2730 | 2730 | 2 |
| 286 | 20230616 | 144100 | 1347607425 | 2720 | 2720 | 2720 | 2720 | 309 |
| 287 | 20230616 | 144000 | 1346766945 | 2715 | 2730 | 2730 | 2715 | 8359 |
| 288 | 20230616 | 143900 | 1324044845 | 2735 | 2735 | 2735 | 2735 | 1 |
| 289 | 20230616 | 143800 | 1324042110 | 2735 | 2735 | 2735 | 2735 | 0 |
| 290 | 20230616 | 143700 | 1324042110 | 2735 | 2735 | 2735 | 2735 | 1500 |
| 291 | 20230616 | 143600 | 1319939610 | 2735 | 2735 | 2735 | 2735 | 0 |
| 292 | 20230616 | 143500 | 1319939610 | 2735 | 2735 | 2735 | 2735 | 0 |
| 293 | 20230616 | 143400 | 1319939610 | 2735 | 2735 | 2735 | 2735 | 1442 |
| 294 | 20230616 | 143300 | 1315995740 | 2735 | 2735 | 2735 | 2735 | 1 |
| 295 | 20230616 | 143200 | 1315993005 | 2720 | 2730 | 2730 | 2720 | 1773 |
| 296 | 20230616 | 143100 | 1311169150 | 2735 | 2735 | 2735 | 2735 | 1 |
| 297 | 20230616 | 143000 | 1311166415 | 2730 | 2735 | 2735 | 2730 | 60 |
| 298 | 20230616 | 142900 | 1311002365 | 2735 | 2735 | 2735 | 2735 | 4 |
| 299 | 20230616 | 142800 | 1310991425 | 2735 | 2735 | 2735 | 2735 | 0 |
| 300 | 20230616 | 142700 | 1310991425 | 2735 | 2735 | 2735 | 2735 | 1 |
| 301 | 20230616 | 142600 | 1310988690 | 2720 | 2725 | 2725 | 2720 | 6094 |
| 302 | 20230616 | 142500 | 1294408790 | 2735 | 2735 | 2735 | 2735 | 40 |
| 303 | 20230616 | 142400 | 1294299390 | 2735 | 2725 | 2735 | 2725 | 40 |
| 304 | 20230616 | 142300 | 1294190090 | 2725 | 2725 | 2725 | 2725 | 0 |
| 305 | 20230616 | 142200 | 1294190090 | 2725 | 2730 | 2730 | 2725 | 909 |
| 306 | 20230616 | 142100 | 1291712960 | 2730 | 2730 | 2730 | 2730 | 120 |
| 307 | 20230616 | 142000 | 1291385360 | 2730 | 2730 | 2730 | 2730 | 0 |
| 308 | 20230616 | 141900 | 1291385360 | 2730 | 2735 | 2735 | 2730 | 603 |
| 309 | 20230616 | 141800 | 1289738540 | 2730 | 2730 | 2730 | 2730 | 17 |
| 310 | 20230616 | 141700 | 1289692130 | 2725 | 2725 | 2725 | 2725 | 0 |
| 311 | 20230616 | 141600 | 1289692130 | 2725 | 2730 | 2730 | 2725 | 622 |
| 312 | 20230616 | 141500 | 1287997090 | 2730 | 2730 | 2730 | 2730 | 0 |
| 313 | 20230616 | 141400 | 1287997090 | 2730 | 2730 | 2730 | 2730 | 18 |
| 314 | 20230616 | 141300 | 1287947950 | 2730 | 2730 | 2730 | 2730 | 1293 |
| 315 | 20230616 | 141200 | 1284418060 | 2730 | 2730 | 2730 | 2730 | 72 |
| 316 | 20230616 | 141100 | 1284221500 | 2725 | 2730 | 2730 | 2725 | 136 |
| 317 | 20230616 | 141000 | 1283850720 | 2720 | 2720 | 2720 | 2720 | 0 |
| 318 | 20230616 | 140900 | 1283850720 | 2720 | 2730 | 2730 | 2720 | 175 |
| 319 | 20230616 | 140800 | 1283374210 | 2725 | 2730 | 2730 | 2725 | 417 |
| 320 | 20230616 | 140700 | 1282237700 | 2725 | 2725 | 2725 | 2725 | 0 |
| 321 | 20230616 | 140600 | 1282237700 | 2725 | 2730 | 2730 | 2725 | 1978 |
| 322 | 20230616 | 140500 | 1276847630 | 2730 | 2730 | 2730 | 2730 | 37 |
| 323 | 20230616 | 140400 | 1276746620 | 2730 | 2730 | 2730 | 2730 | 1 |
| 324 | 20230616 | 140300 | 1276743890 | 2730 | 2730 | 2730 | 2725 | 464 |
| 325 | 20230616 | 140200 | 1275477220 | 2730 | 2730 | 2730 | 2730 | 0 |
| 326 | 20230616 | 140100 | 1275477220 | 2730 | 2730 | 2730 | 2730 | 1771 |
| 327 | 20230616 | 140000 | 1270642390 | 2730 | 2730 | 2730 | 2730 | 5 |
| 328 | 20230616 | 135900 | 1270628740 | 2730 | 2730 | 2730 | 2730 | 8 |
| 329 | 20230616 | 135800 | 1270606900 | 2740 | 2740 | 2740 | 2740 | 6 |
| 330 | 20230616 | 135700 | 1270590460 | 2740 | 2740 | 2740 | 2740 | 515 |
| 331 | 20230616 | 135600 | 1269179360 | 2730 | 2735 | 2735 | 2730 | 481 |
| 332 | 20230616 | 135500 | 1267864980 | 2735 | 2735 | 2735 | 2735 | 0 |
| 333 | 20230616 | 135400 | 1267864980 | 2735 | 2735 | 2735 | 2735 | 2 |
| 334 | 20230616 | 135300 | 1267859510 | 2735 | 2735 | 2735 | 2735 | 5 |
| 335 | 20230616 | 135200 | 1267845835 | 2735 | 2735 | 2735 | 2735 | 10 |
| 336 | 20230616 | 135100 | 1267818485 | 2735 | 2735 | 2735 | 2735 | 0 |
| 337 | 20230616 | 135000 | 1267818485 | 2735 | 2735 | 2735 | 2735 | 1 |
| 338 | 20230616 | 134900 | 1267815750 | 2735 | 2730 | 2735 | 2730 | 62 |
| 339 | 20230616 | 134800 | 1267646480 | 2725 | 2725 | 2725 | 2725 | 21 |
| 340 | 20230616 | 134700 | 1267589255 | 2730 | 2725 | 2730 | 2725 | 238 |
| 341 | 20230616 | 134600 | 1266939530 | 2730 | 2735 | 2735 | 2730 | 345 |
| 342 | 20230616 | 134500 | 1265997330 | 2735 | 2735 | 2735 | 2725 | 150 |
| 343 | 20230616 | 134400 | 1265588080 | 2725 | 2725 | 2725 | 2725 | 228 |
| 344 | 20230616 | 134300 | 1264966780 | 2720 | 2720 | 2720 | 2720 | 0 |
| 345 | 20230616 | 134200 | 1264966780 | 2720 | 2720 | 2720 | 2720 | 40 |
| 346 | 20230616 | 134100 | 1264857980 | 2720 | 2725 | 2725 | 2715 | 2325 |
| 347 | 20230616 | 134000 | 1258532970 | 2725 | 2725 | 2725 | 2720 | 452 |
| 348 | 20230616 | 133900 | 1257301725 | 2720 | 2725 | 2725 | 2720 | 440 |
| 349 | 20230616 | 133800 | 1256104225 | 2725 | 2725 | 2730 | 2725 | 60 |
| 350 | 20230616 | 133700 | 1255940695 | 2715 | 2745 | 2745 | 2715 | 17835 |
| 351 | 20230616 | 133600 | 1207396625 | 2745 | 2745 | 2745 | 2740 | 1495 |
| 352 | 20230616 | 133500 | 1203299625 | 2745 | 2745 | 2745 | 2745 | 644 |
| 353 | 20230616 | 133400 | 1201531845 | 2750 | 2750 | 2750 | 2750 | 47 |
| 354 | 20230616 | 133300 | 1201402595 | 2750 | 2750 | 2750 | 2750 | 20 |
| 355 | 20230616 | 133200 | 1201347595 | 2740 | 2740 | 2740 | 2740 | 1 |
| 356 | 20230616 | 133100 | 1201344855 | 2735 | 2735 | 2735 | 2735 | 0 |
| 357 | 20230616 | 133000 | 1201344855 | 2735 | 2735 | 2735 | 2735 | 121 |
| 358 | 20230616 | 132900 | 1201013920 | 2735 | 2735 | 2735 | 2735 | 224 |
| 359 | 20230616 | 132800 | 1200401280 | 2750 | 2745 | 2750 | 2745 | 20 |
| 360 | 20230616 | 132700 | 1200346340 | 2735 | 2735 | 2735 | 2735 | 0 |
| 361 | 20230616 | 132600 | 1200346340 | 2735 | 2740 | 2740 | 2735 | 243 |
| 362 | 20230616 | 132500 | 1199681080 | 2740 | 2740 | 2740 | 2740 | 918 |
| 363 | 20230616 | 132400 | 1197165760 | 2740 | 2740 | 2740 | 2740 | 187 |
| 364 | 20230616 | 132300 | 1196653380 | 2740 | 2745 | 2745 | 2740 | 3105 |
| 365 | 20230616 | 132200 | 1188145355 | 2745 | 2750 | 2750 | 2745 | 16 |
| 366 | 20230616 | 132100 | 1188101360 | 2750 | 2750 | 2755 | 2750 | 150 |
| 367 | 20230616 | 132000 | 1187688825 | 2740 | 2740 | 2740 | 2740 | 0 |
| 368 | 20230616 | 131900 | 1187688825 | 2740 | 2740 | 2740 | 2740 | 0 |
| 369 | 20230616 | 131800 | 1187688825 | 2740 | 2740 | 2740 | 2740 | 0 |
| 370 | 20230616 | 131700 | 1187688825 | 2740 | 2740 | 2740 | 2740 | 7 |
| 371 | 20230616 | 131600 | 1187669645 | 2740 | 2745 | 2745 | 2740 | 519 |
| 372 | 20230616 | 131500 | 1186246660 | 2745 | 2740 | 2745 | 2740 | 566 |
| 373 | 20230616 | 131400 | 1184694490 | 2745 | 2745 | 2745 | 2740 | 677 |
| 374 | 20230616 | 131300 | 1182837195 | 2745 | 2745 | 2745 | 2745 | 225 |
| 375 | 20230616 | 131200 | 1182219570 | 2745 | 2745 | 2745 | 2745 | 122 |
| 376 | 20230616 | 131100 | 1181884680 | 2745 | 2755 | 2755 | 2745 | 4334 |
| 377 | 20230616 | 131000 | 1169959055 | 2760 | 2765 | 2765 | 2760 | 1996 |
| 378 | 20230616 | 130900 | 1164448870 | 2765 | 2765 | 2765 | 2765 | 2500 |
| 379 | 20230616 | 130800 | 1157536370 | 2765 | 2765 | 2765 | 2765 | 20 |
| 380 | 20230616 | 130700 | 1157481070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 381 | 20230616 | 130600 | 1157481070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 382 | 20230616 | 130500 | 1157481070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 383 | 20230616 | 130400 | 1157481070 | 2760 | 2770 | 2770 | 2760 | 481 |
| 384 | 20230616 | 130300 | 1156148710 | 2770 | 2770 | 2770 | 2770 | 13 |
| 385 | 20230616 | 130200 | 1156112700 | 2770 | 2760 | 2770 | 2760 | 1879 |
| 386 | 20230616 | 130100 | 1150908120 | 2770 | 2765 | 2770 | 2765 | 44 |
| 387 | 20230616 | 130000 | 1150786280 | 2770 | 2765 | 2770 | 2765 | 2166 |
| 388 | 20230616 | 125900 | 1144796490 | 2770 | 2770 | 2770 | 2770 | 78 |
| 389 | 20230616 | 125800 | 1144580430 | 2770 | 2770 | 2770 | 2770 | 212 |
| 390 | 20230616 | 125700 | 1143993190 | 2770 | 2770 | 2770 | 2770 | 817 |
| 391 | 20230616 | 125600 | 1141730100 | 2765 | 2770 | 2770 | 2765 | 1394 |
| 392 | 20230616 | 125500 | 1137870840 | 2770 | 2770 | 2770 | 2770 | 20 |
| 393 | 20230616 | 125400 | 1137815440 | 2770 | 2770 | 2770 | 2770 | 18 |
| 394 | 20230616 | 125300 | 1137765580 | 2765 | 2765 | 2765 | 2765 | 1630 |
| 395 | 20230616 | 125200 | 1133258630 | 2765 | 2770 | 2770 | 2765 | 72 |
| 396 | 20230616 | 125100 | 1133059370 | 2770 | 2770 | 2770 | 2770 | 544 |
| 397 | 20230616 | 125000 | 1131552490 | 2775 | 2775 | 2775 | 2775 | 0 |
| 398 | 20230616 | 124900 | 1131552490 | 2775 | 2775 | 2775 | 2775 | 1905 |
| 399 | 20230616 | 124800 | 1126266115 | 2775 | 2775 | 2775 | 2775 | 0 |
| 400 | 20230616 | 124700 | 1126266115 | 2775 | 2770 | 2775 | 2770 | 98 |
| 401 | 20230616 | 124600 | 1125994420 | 2770 | 2775 | 2780 | 2770 | 1510 |
| 402 | 20230616 | 124500 | 1121811645 | 2780 | 2770 | 2780 | 2770 | 2816 |
| 403 | 20230616 | 124400 | 1114008095 | 2770 | 2770 | 2770 | 2770 | 1 |
| 404 | 20230616 | 124300 | 1114005325 | 2770 | 2770 | 2770 | 2770 | 30 |
| 405 | 20230616 | 124200 | 1113922225 | 2775 | 2770 | 2775 | 2770 | 1923 |
| 406 | 20230616 | 124100 | 1108593900 | 2775 | 2775 | 2775 | 2770 | 6784 |
| 407 | 20230616 | 124000 | 1089795185 | 2790 | 2790 | 2790 | 2790 | 35 |
| 408 | 20230616 | 123900 | 1089697535 | 2790 | 2790 | 2790 | 2790 | 1 |
| 409 | 20230616 | 123800 | 1089694745 | 2795 | 2790 | 2795 | 2790 | 33 |
| 410 | 20230616 | 123700 | 1089602625 | 2795 | 2795 | 2795 | 2795 | 500 |
| 411 | 20230616 | 123600 | 1088205125 | 2795 | 2780 | 2795 | 2780 | 2 |
| 412 | 20230616 | 123500 | 1088199550 | 2780 | 2780 | 2780 | 2775 | 1588 |
| 413 | 20230616 | 123400 | 1083791795 | 2780 | 2780 | 2780 | 2780 | 455 |
| 414 | 20230616 | 123300 | 1082526895 | 2780 | 2785 | 2785 | 2780 | 1347 |
| 415 | 20230616 | 123200 | 1078781350 | 2790 | 2790 | 2790 | 2790 | 21 |
| 416 | 20230616 | 123100 | 1078722760 | 2790 | 2800 | 2800 | 2790 | 500 |
| 417 | 20230616 | 123000 | 1077326050 | 2800 | 2790 | 2800 | 2790 | 623 |
| 418 | 20230616 | 122900 | 1075582710 | 2785 | 2785 | 2785 | 2785 | 0 |
| 419 | 20230616 | 122800 | 1075582710 | 2785 | 2785 | 2785 | 2785 | 627 |
| 420 | 20230616 | 122700 | 1073836515 | 2785 | 2790 | 2790 | 2785 | 27 |
| 421 | 20230616 | 122600 | 1073761205 | 2790 | 2785 | 2790 | 2785 | 893 |
| 422 | 20230616 | 122500 | 1071273665 | 2775 | 2775 | 2775 | 2775 | 1 |
| 423 | 20230616 | 122400 | 1071270890 | 2775 | 2775 | 2775 | 2775 | 0 |
| 424 | 20230616 | 122300 | 1071270890 | 2775 | 2775 | 2775 | 2775 | 100 |
| 425 | 20230616 | 122200 | 1070993390 | 2770 | 2775 | 2775 | 2770 | 2488 |
| 426 | 20230616 | 122100 | 1064096480 | 2775 | 2780 | 2780 | 2775 | 1000 |
| 427 | 20230616 | 122000 | 1061321440 | 2790 | 2790 | 2790 | 2790 | 51 |
| 428 | 20230616 | 121900 | 1061179150 | 2790 | 2790 | 2790 | 2775 | 2238 |
| 429 | 20230616 | 121800 | 1054964940 | 2800 | 2780 | 2805 | 2780 | 1584 |
| 430 | 20230616 | 121700 | 1050548335 | 2775 | 2775 | 2775 | 2775 | 258 |
| 431 | 20230616 | 121600 | 1049832385 | 2775 | 2780 | 2780 | 2775 | 1392 |
| 432 | 20230616 | 121500 | 1045962630 | 2780 | 2780 | 2780 | 2780 | 0 |
| 433 | 20230616 | 121400 | 1045962630 | 2780 | 2790 | 2790 | 2780 | 100 |
| 434 | 20230616 | 121300 | 1045683650 | 2790 | 2790 | 2790 | 2790 | 0 |
| 435 | 20230616 | 121200 | 1045683650 | 2790 | 2785 | 2790 | 2780 | 122 |
| 436 | 20230616 | 121100 | 1045343845 | 2790 | 2790 | 2790 | 2790 | 12 |
| 437 | 20230616 | 121000 | 1045310365 | 2790 | 2790 | 2790 | 2790 | 41 |
| 438 | 20230616 | 120900 | 1045195975 | 2790 | 2790 | 2790 | 2790 | 40 |
| 439 | 20230616 | 120800 | 1045084375 | 2795 | 2780 | 2795 | 2780 | 58 |
| 440 | 20230616 | 120700 | 1044922660 | 2790 | 2775 | 2790 | 2775 | 338 |
| 441 | 20230616 | 120600 | 1043981570 | 2775 | 2785 | 2785 | 2775 | 992 |
| 442 | 20230616 | 120500 | 1041224170 | 2780 | 2780 | 2780 | 2780 | 281 |
| 443 | 20230616 | 120400 | 1040442990 | 2790 | 2780 | 2790 | 2780 | 1315 |
| 444 | 20230616 | 120300 | 1036787280 | 2780 | 2780 | 2790 | 2780 | 2211 |
| 445 | 20230616 | 120200 | 1030640690 | 2780 | 2795 | 2795 | 2780 | 2141 |
| 446 | 20230616 | 120100 | 1024664870 | 2800 | 2805 | 2805 | 2800 | 801 |
| 447 | 20230616 | 120000 | 1022418070 | 2805 | 2810 | 2815 | 2805 | 214 |
| 448 | 20230616 | 115900 | 1021816085 | 2820 | 2815 | 2820 | 2815 | 1347 |
| 449 | 20230616 | 115800 | 1018018520 | 2815 | 2800 | 2815 | 2800 | 1471 |
| 450 | 20230616 | 115700 | 1013880605 | 2810 | 2805 | 2810 | 2805 | 5383 |
| 451 | 20230616 | 115600 | 998765775 | 2805 | 2800 | 2805 | 2800 | 784 |
| 452 | 20230616 | 115500 | 996566920 | 2790 | 2790 | 2800 | 2790 | 65 |
| 453 | 20230616 | 115400 | 996385050 | 2805 | 2780 | 2805 | 2780 | 10411 |
| 454 | 20230616 | 115300 | 967311585 | 2790 | 2780 | 2790 | 2775 | 4648 |
| 455 | 20230616 | 115200 | 954411500 | 2780 | 2780 | 2780 | 2780 | 35 |
| 456 | 20230616 | 115100 | 954314200 | 2790 | 2790 | 2790 | 2790 | 56 |
| 457 | 20230616 | 115000 | 954157960 | 2790 | 2790 | 2790 | 2780 | 39 |
| 458 | 20230616 | 114900 | 954049510 | 2790 | 2780 | 2790 | 2780 | 36 |
| 459 | 20230616 | 114800 | 953949420 | 2795 | 2795 | 2795 | 2795 | 537 |
| 460 | 20230616 | 114700 | 952448505 | 2795 | 2780 | 2795 | 2780 | 2712 |
| 461 | 20230616 | 114600 | 944890960 | 2785 | 2770 | 2785 | 2770 | 316 |
| 462 | 20230616 | 114500 | 944012325 | 2775 | 2785 | 2785 | 2775 | 162 |
| 463 | 20230616 | 114400 | 943562765 | 2780 | 2785 | 2785 | 2780 | 6 |
| 464 | 20230616 | 114300 | 943546080 | 2780 | 2775 | 2780 | 2775 | 920 |
| 465 | 20230616 | 114200 | 940990220 | 2770 | 2770 | 2775 | 2770 | 24 |
| 466 | 20230616 | 114100 | 940923735 | 2775 | 2770 | 2775 | 2770 | 328 |
| 467 | 20230616 | 114000 | 940015170 | 2765 | 2765 | 2770 | 2765 | 919 |
| 468 | 20230616 | 113900 | 937470775 | 2770 | 2770 | 2770 | 2765 | 63 |
| 469 | 20230616 | 113800 | 937296445 | 2765 | 2765 | 2765 | 2760 | 775 |
| 470 | 20230616 | 113700 | 935153745 | 2765 | 2775 | 2775 | 2765 | 1979 |
| 471 | 20230616 | 113600 | 929680370 | 2775 | 2765 | 2775 | 2765 | 110 |
| 472 | 20230616 | 113500 | 929375480 | 2765 | 2775 | 2775 | 2765 | 409 |
| 473 | 20230616 | 113400 | 928243965 | 2760 | 2765 | 2770 | 2760 | 1308 |
| 474 | 20230616 | 113300 | 924625635 | 2770 | 2770 | 2770 | 2770 | 87 |
| 475 | 20230616 | 113200 | 924384645 | 2770 | 2765 | 2770 | 2765 | 1960 |
| 476 | 20230616 | 113100 | 918960680 | 2765 | 2765 | 2770 | 2765 | 10 |
| 477 | 20230616 | 113000 | 918933025 | 2765 | 2765 | 2770 | 2765 | 209 |
| 478 | 20230616 | 112900 | 918354980 | 2765 | 2765 | 2765 | 2765 | 1 |
| 479 | 20230616 | 112800 | 918352215 | 2760 | 2760 | 2765 | 2760 | 580 |
| 480 | 20230616 | 112700 | 916749430 | 2760 | 2750 | 2760 | 2750 | 86 |
| 481 | 20230616 | 112600 | 916512430 | 2760 | 2760 | 2760 | 2760 | 50 |
| 482 | 20230616 | 112500 | 916374430 | 2760 | 2750 | 2760 | 2750 | 45 |
| 483 | 20230616 | 112400 | 916250580 | 2750 | 2760 | 2760 | 2750 | 538 |
| 484 | 20230616 | 112300 | 914768700 | 2760 | 2750 | 2760 | 2750 | 39 |
| 485 | 20230616 | 112200 | 914661420 | 2750 | 2750 | 2750 | 2750 | 3 |
| 486 | 20230616 | 112100 | 914653170 | 2755 | 2760 | 2760 | 2755 | 260 |
| 487 | 20230616 | 112000 | 913936365 | 2760 | 2760 | 2760 | 2755 | 86 |
| 488 | 20230616 | 111900 | 913699420 | 2755 | 2765 | 2765 | 2755 | 368 |
| 489 | 20230616 | 111800 | 912684570 | 2765 | 2755 | 2765 | 2755 | 2555 |
| 490 | 20230616 | 111700 | 905624090 | 2755 | 2760 | 2760 | 2755 | 1000 |
| 491 | 20230616 | 111600 | 902864765 | 2765 | 2765 | 2775 | 2760 | 918 |
| 492 | 20230616 | 111500 | 900325615 | 2775 | 2750 | 2775 | 2750 | 5422 |
| 493 | 20230616 | 111400 | 885361935 | 2745 | 2740 | 2745 | 2740 | 37 |
| 494 | 20230616 | 111300 | 885260545 | 2740 | 2740 | 2740 | 2740 | 0 |
| 495 | 20230616 | 111200 | 885260545 | 2740 | 2745 | 2745 | 2740 | 458 |
| 496 | 20230616 | 111100 | 884003340 | 2750 | 2745 | 2750 | 2745 | 304 |
| 497 | 20230616 | 111000 | 883168845 | 2745 | 2745 | 2745 | 2745 | 227 |
| 498 | 20230616 | 110900 | 882545730 | 2750 | 2740 | 2750 | 2740 | 189 |
| 499 | 20230616 | 110800 | 882027240 | 2740 | 2750 | 2750 | 2740 | 161 |
| 500 | 20230616 | 110700 | 881585955 | 2750 | 2735 | 2750 | 2735 | 958 |
| 501 | 20230616 | 110600 | 878962130 | 2735 | 2725 | 2735 | 2725 | 803 |
| 502 | 20230616 | 110500 | 876769660 | 2730 | 2725 | 2730 | 2725 | 160 |
| 503 | 20230616 | 110400 | 876333640 | 2730 | 2730 | 2730 | 2730 | 517 |
| 504 | 20230616 | 110300 | 874922230 | 2735 | 2730 | 2735 | 2730 | 4783 |
| 505 | 20230616 | 110200 | 861864635 | 2730 | 2730 | 2730 | 2730 | 306 |
| 506 | 20230616 | 110100 | 861029255 | 2725 | 2725 | 2725 | 2725 | 536 |
| 507 | 20230616 | 110000 | 859568655 | 2725 | 2730 | 2730 | 2725 | 169 |
| 508 | 20230616 | 105900 | 859107290 | 2730 | 2730 | 2730 | 2725 | 609 |
| 509 | 20230616 | 105800 | 857447345 | 2730 | 2730 | 2730 | 2730 | 2 |
| 510 | 20230616 | 105700 | 857441885 | 2725 | 2730 | 2730 | 2725 | 41 |
| 511 | 20230616 | 105600 | 857330135 | 2730 | 2730 | 2735 | 2730 | 37 |
| 512 | 20230616 | 105500 | 857229120 | 2735 | 2735 | 2735 | 2735 | 3 |
| 513 | 20230616 | 105400 | 857220915 | 2735 | 2730 | 2735 | 2720 | 399 |
| 514 | 20230616 | 105300 | 856131985 | 2730 | 2730 | 2730 | 2730 | 2500 |
| 515 | 20230616 | 105200 | 849306985 | 2725 | 2725 | 2725 | 2725 | 3248 |
| 516 | 20230616 | 105100 | 840456185 | 2730 | 2730 | 2730 | 2730 | 845 |
| 517 | 20230616 | 105000 | 838149335 | 2725 | 2730 | 2730 | 2720 | 211 |
| 518 | 20230616 | 104900 | 837574120 | 2720 | 2720 | 2720 | 2720 | 106 |
| 519 | 20230616 | 104800 | 837285800 | 2720 | 2720 | 2720 | 2720 | 36 |
| 520 | 20230616 | 104700 | 837187880 | 2720 | 2730 | 2730 | 2720 | 2136 |
| 521 | 20230616 | 104600 | 831367950 | 2730 | 2730 | 2730 | 2725 | 41 |
| 522 | 20230616 | 104500 | 831256195 | 2730 | 2725 | 2730 | 2725 | 43 |
| 523 | 20230616 | 104400 | 831138985 | 2725 | 2740 | 2740 | 2725 | 113 |
| 524 | 20230616 | 104300 | 830829560 | 2740 | 2730 | 2740 | 2725 | 37 |
| 525 | 20230616 | 104200 | 830728545 | 2735 | 2725 | 2735 | 2725 | 160 |
| 526 | 20230616 | 104100 | 830291000 | 2730 | 2725 | 2730 | 2725 | 47 |
| 527 | 20230616 | 104000 | 830162920 | 2730 | 2730 | 2730 | 2730 | 0 |
| 528 | 20230616 | 103900 | 830162920 | 2730 | 2725 | 2730 | 2725 | 235 |
| 529 | 20230616 | 103800 | 829521545 | 2725 | 2725 | 2725 | 2725 | 90 |
| 530 | 20230616 | 103700 | 829276295 | 2715 | 2715 | 2715 | 2715 | 536 |
| 531 | 20230616 | 103600 | 827821055 | 2715 | 2715 | 2715 | 2715 | 2080 |
| 532 | 20230616 | 103500 | 822173855 | 2720 | 2720 | 2720 | 2720 | 35 |
| 533 | 20230616 | 103400 | 822078655 | 2720 | 2725 | 2740 | 2720 | 1319 |
| 534 | 20230616 | 103300 | 818489885 | 2740 | 2725 | 2740 | 2725 | 196 |
| 535 | 20230616 | 103200 | 817954050 | 2730 | 2730 | 2730 | 2725 | 496 |
| 536 | 20230616 | 103100 | 816601900 | 2740 | 2740 | 2740 | 2740 | 11 |
| 537 | 20230616 | 103000 | 816571760 | 2720 | 2730 | 2730 | 2720 | 1317 |
| 538 | 20230616 | 102900 | 812976810 | 2725 | 2720 | 2725 | 2715 | 1539 |
| 539 | 20230616 | 102800 | 808789780 | 2725 | 2725 | 2725 | 2720 | 139 |
| 540 | 20230616 | 102700 | 808411680 | 2720 | 2720 | 2720 | 2720 | 112 |
| 541 | 20230616 | 102600 | 808107040 | 2720 | 2725 | 2725 | 2720 | 49 |
| 542 | 20230616 | 102500 | 807973705 | 2720 | 2720 | 2720 | 2720 | 211 |
| 543 | 20230616 | 102400 | 807399785 | 2715 | 2715 | 2720 | 2715 | 448 |
| 544 | 20230616 | 102300 | 806182005 | 2720 | 2715 | 2725 | 2700 | 5196 |
| 545 | 20230616 | 102200 | 792123035 | 2715 | 2720 | 2720 | 2710 | 7227 |
| 546 | 20230616 | 102100 | 772516860 | 2720 | 2730 | 2730 | 2720 | 306 |
| 547 | 20230616 | 102000 | 771683330 | 2730 | 2730 | 2730 | 2720 | 1936 |
| 548 | 20230616 | 101900 | 766417070 | 2725 | 2730 | 2730 | 2725 | 2285 |
| 549 | 20230616 | 101800 | 760190335 | 2730 | 2730 | 2730 | 2725 | 1665 |
| 550 | 20230616 | 101700 | 755650480 | 2730 | 2730 | 2730 | 2725 | 850 |
| 551 | 20230616 | 101600 | 753330155 | 2730 | 2730 | 2730 | 2730 | 1814 |
| 552 | 20230616 | 101500 | 748377935 | 2730 | 2740 | 2740 | 2730 | 2073 |
| 553 | 20230616 | 101400 | 742714595 | 2740 | 2740 | 2740 | 2740 | 61 |
| 554 | 20230616 | 101300 | 742547455 | 2735 | 2740 | 2740 | 2730 | 1031 |
| 555 | 20230616 | 101200 | 739730070 | 2730 | 2735 | 2745 | 2730 | 867 |
| 556 | 20230616 | 101100 | 737361575 | 2730 | 2745 | 2745 | 2730 | 5014 |
| 557 | 20230616 | 101000 | 723660495 | 2745 | 2740 | 2750 | 2735 | 12965 |
| 558 | 20230616 | 100900 | 688163640 | 2745 | 2750 | 2750 | 2745 | 3397 |
| 559 | 20230616 | 100800 | 678837220 | 2755 | 2755 | 2755 | 2750 | 58 |
| 560 | 20230616 | 100700 | 678677660 | 2760 | 2760 | 2760 | 2760 | 20 |
| 561 | 20230616 | 100600 | 678622460 | 2760 | 2750 | 2760 | 2750 | 858 |
| 562 | 20230616 | 100500 | 676262940 | 2750 | 2750 | 2750 | 2745 | 1177 |
| 563 | 20230616 | 100400 | 673028235 | 2745 | 2745 | 2750 | 2745 | 430 |
| 564 | 20230616 | 100300 | 671847860 | 2750 | 2760 | 2760 | 2750 | 724 |
| 565 | 20230616 | 100200 | 669856850 | 2750 | 2750 | 2750 | 2750 | 36 |
| 566 | 20230616 | 100100 | 669757850 | 2760 | 2750 | 2760 | 2745 | 797 |
| 567 | 20230616 | 100000 | 667566755 | 2750 | 2760 | 2760 | 2745 | 703 |
| 568 | 20230616 | 095900 | 665634555 | 2745 | 2750 | 2750 | 2745 | 495 |
| 569 | 20230616 | 095800 | 664273550 | 2755 | 2750 | 2755 | 2745 | 4398 |
| 570 | 20230616 | 095700 | 652187330 | 2755 | 2760 | 2760 | 2755 | 161 |
| 571 | 20230616 | 095600 | 651743665 | 2760 | 2760 | 2760 | 2760 | 30 |
| 572 | 20230616 | 095500 | 651660865 | 2760 | 2755 | 2760 | 2755 | 1340 |
| 573 | 20230616 | 095400 | 647965145 | 2760 | 2755 | 2760 | 2755 | 914 |
| 574 | 20230616 | 095300 | 645447055 | 2755 | 2755 | 2765 | 2755 | 189 |
| 575 | 20230616 | 095200 | 644926285 | 2755 | 2765 | 2765 | 2755 | 1645 |
| 576 | 20230616 | 095100 | 640383985 | 2775 | 2760 | 2775 | 2760 | 1310 |
| 577 | 20230616 | 095000 | 636752785 | 2760 | 2750 | 2760 | 2750 | 195 |
| 578 | 20230616 | 094900 | 636215935 | 2755 | 2755 | 2755 | 2750 | 584 |
| 579 | 20230616 | 094800 | 634607185 | 2755 | 2755 | 2755 | 2750 | 1556 |
| 580 | 20230616 | 094700 | 630321085 | 2755 | 2755 | 2755 | 2750 | 2395 |
| 581 | 20230616 | 094600 | 623727860 | 2755 | 2755 | 2765 | 2750 | 2563 |
| 582 | 20230616 | 094500 | 616672615 | 2755 | 2750 | 2755 | 2740 | 23977 |
| 583 | 20230616 | 094400 | 550857760 | 2745 | 2750 | 2750 | 2745 | 507 |
| 584 | 20230616 | 094300 | 549463770 | 2750 | 2745 | 2750 | 2745 | 3528 |
| 585 | 20230616 | 094200 | 539779360 | 2745 | 2765 | 2765 | 2745 | 11405 |
| 586 | 20230616 | 094100 | 508362620 | 2770 | 2775 | 2775 | 2765 | 5055 |
| 587 | 20230616 | 094000 | 494369830 | 2780 | 2780 | 2780 | 2780 | 772 |
| 588 | 20230616 | 093900 | 492223670 | 2775 | 2770 | 2775 | 2770 | 1129 |
| 589 | 20230616 | 093800 | 489090870 | 2775 | 2775 | 2780 | 2775 | 1492 |
| 590 | 20230616 | 093700 | 484949800 | 2770 | 2790 | 2790 | 2770 | 1295 |
| 591 | 20230616 | 093600 | 481355565 | 2790 | 2785 | 2795 | 2785 | 1667 |
| 592 | 20230616 | 093500 | 476707415 | 2790 | 2790 | 2790 | 2775 | 46 |
| 593 | 20230616 | 093400 | 476579600 | 2790 | 2775 | 2790 | 2775 | 865 |
| 594 | 20230616 | 093300 | 474177695 | 2775 | 2770 | 2775 | 2765 | 1905 |
| 595 | 20230616 | 093200 | 468893035 | 2765 | 2775 | 2775 | 2765 | 1303 |
| 596 | 20230616 | 093100 | 465284420 | 2770 | 2795 | 2795 | 2770 | 2693 |
| 597 | 20230616 | 093000 | 457788310 | 2795 | 2790 | 2805 | 2790 | 694 |
| 598 | 20230616 | 092900 | 455851835 | 2800 | 2785 | 2800 | 2785 | 5336 |
| 599 | 20230616 | 092800 | 440961040 | 2785 | 2785 | 2785 | 2770 | 2233 |
| 600 | 20230616 | 092700 | 434743560 | 2785 | 2780 | 2785 | 2780 | 1165 |
| 601 | 20230616 | 092600 | 431503675 | 2790 | 2775 | 2790 | 2770 | 598 |
| 602 | 20230616 | 092500 | 429846925 | 2780 | 2760 | 2780 | 2760 | 2002 |
| 603 | 20230616 | 092400 | 424292060 | 2770 | 2760 | 2770 | 2760 | 709 |
| 604 | 20230616 | 092300 | 422330265 | 2765 | 2750 | 2765 | 2750 | 2623 |
| 605 | 20230616 | 092200 | 415102020 | 2755 | 2755 | 2755 | 2750 | 5379 |
| 606 | 20230616 | 092100 | 400292305 | 2760 | 2775 | 2775 | 2760 | 5628 |
| 607 | 20230616 | 092000 | 384718040 | 2775 | 2780 | 2790 | 2775 | 1575 |
| 608 | 20230616 | 091900 | 380339670 | 2780 | 2780 | 2780 | 2780 | 812 |
| 609 | 20230616 | 091800 | 378082310 | 2780 | 2785 | 2785 | 2780 | 663 |
| 610 | 20230616 | 091700 | 376237730 | 2785 | 2795 | 2795 | 2785 | 1291 |
| 611 | 20230616 | 091600 | 372635850 | 2800 | 2780 | 2800 | 2780 | 1016 |
| 612 | 20230616 | 091500 | 369791080 | 2780 | 2800 | 2800 | 2780 | 178 |
| 613 | 20230616 | 091400 | 369293645 | 2800 | 2785 | 2800 | 2780 | 4467 |
| 614 | 20230616 | 091300 | 356838365 | 2785 | 2785 | 2795 | 2785 | 221 |
| 615 | 20230616 | 091200 | 356222680 | 2780 | 2780 | 2790 | 2780 | 1675 |
| 616 | 20230616 | 091100 | 351561080 | 2780 | 2800 | 2800 | 2780 | 6753 |
| 617 | 20230616 | 091000 | 332708470 | 2800 | 2825 | 2830 | 2795 | 7243 |
| 618 | 20230616 | 090900 | 312387110 | 2820 | 2845 | 2845 | 2820 | 16553 |
| 619 | 20230616 | 090800 | 265376480 | 2840 | 2830 | 2850 | 2820 | 21204 |
| 620 | 20230616 | 090700 | 205121855 | 2830 | 2810 | 2830 | 2795 | 18168 |
| 621 | 20230616 | 090600 | 153943065 | 2810 | 2800 | 2815 | 2795 | 15965 |
| 622 | 20230616 | 090500 | 109141060 | 2805 | 2800 | 2805 | 2785 | 9123 |
| 623 | 20230616 | 090400 | 83634775 | 2800 | 2785 | 2800 | 2785 | 5719 |
| 624 | 20230616 | 090300 | 67661895 | 2785 | 2780 | 2790 | 2780 | 892 |
| 625 | 20230616 | 090200 | 65179430 | 2780 | 2760 | 2780 | 2760 | 7237 |
| 626 | 20230616 | 090100 | 45101220 | 2750 | 2760 | 2770 | 2745 | 3768 |
| 627 | 20230616 | 090000 | 34716650 | 2760 | 2740 | 2770 | 2740 | 12650 |