29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 184900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 2710 |
| 3 | 20230615 | 184800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 4 | 20230615 | 184700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 5 | 20230615 | 184600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 6 | 20230615 | 184500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 7 | 20230615 | 184400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 8 | 20230615 | 184300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 9 | 20230615 | 184200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 10 | 20230615 | 184100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 11 | 20230615 | 184000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 12 | 20230615 | 183900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 13 | 20230615 | 183800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 14 | 20230615 | 183700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 15 | 20230615 | 183600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 16 | 20230615 | 183500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 17 | 20230615 | 183400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 18 | 20230615 | 183300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 19 | 20230615 | 183200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 20 | 20230615 | 183100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 21 | 20230615 | 183000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 22 | 20230615 | 182900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 23 | 20230615 | 182800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 24 | 20230615 | 182700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 25 | 20230615 | 182600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 26 | 20230615 | 182500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 27 | 20230615 | 182400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 28 | 20230615 | 182300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 29 | 20230615 | 182200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 30 | 20230615 | 182100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 31 | 20230615 | 182000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 32 | 20230615 | 181900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 2710 |
| 33 | 20230615 | 181800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 34 | 20230615 | 181700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 35 | 20230615 | 181600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 36 | 20230615 | 181500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 37 | 20230615 | 181400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 38 | 20230615 | 181300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 39 | 20230615 | 181200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 40 | 20230615 | 181100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 41 | 20230615 | 181000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 42 | 20230615 | 180900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 43 | 20230615 | 180800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 44 | 20230615 | 180700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 45 | 20230615 | 180600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 46 | 20230615 | 180500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 47 | 20230615 | 180400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 48 | 20230615 | 180300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 49 | 20230615 | 180200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 50 | 20230615 | 180100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 51 | 20230615 | 180000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 52 | 20230615 | 175900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 53 | 20230615 | 175800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 54 | 20230615 | 175700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 55 | 20230615 | 175600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 56 | 20230615 | 175500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 57 | 20230615 | 175400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 58 | 20230615 | 175300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 59 | 20230615 | 175200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 60 | 20230615 | 175100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 61 | 20230615 | 175000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 62 | 20230615 | 174900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 2710 |
| 63 | 20230615 | 174800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 64 | 20230615 | 174700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 65 | 20230615 | 174600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 66 | 20230615 | 174500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 67 | 20230615 | 174400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 68 | 20230615 | 174300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 69 | 20230615 | 174200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 70 | 20230615 | 174100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 71 | 20230615 | 174000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 72 | 20230615 | 173900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 73 | 20230615 | 173800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 74 | 20230615 | 173700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 75 | 20230615 | 173600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 76 | 20230615 | 173500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 77 | 20230615 | 173400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 78 | 20230615 | 173300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 79 | 20230615 | 173200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 80 | 20230615 | 173100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 81 | 20230615 | 173000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 82 | 20230615 | 172900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 83 | 20230615 | 172800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 84 | 20230615 | 172700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 85 | 20230615 | 172600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 86 | 20230615 | 172500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 87 | 20230615 | 172400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 88 | 20230615 | 172300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 89 | 20230615 | 172200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 90 | 20230615 | 172100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 91 | 20230615 | 172000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 92 | 20230615 | 171900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 2710 |
| 93 | 20230615 | 171800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 94 | 20230615 | 171700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 95 | 20230615 | 171600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 96 | 20230615 | 171500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 97 | 20230615 | 171400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 98 | 20230615 | 171300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 99 | 20230615 | 171200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 100 | 20230615 | 171100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 101 | 20230615 | 171000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 102 | 20230615 | 170900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 103 | 20230615 | 170800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 104 | 20230615 | 170700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 105 | 20230615 | 170600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 106 | 20230615 | 170500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 107 | 20230615 | 170400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 108 | 20230615 | 170300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 109 | 20230615 | 170200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 110 | 20230615 | 170100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 111 | 20230615 | 170000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 112 | 20230615 | 165900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 113 | 20230615 | 165800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 114 | 20230615 | 165700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 115 | 20230615 | 165600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 116 | 20230615 | 165500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 117 | 20230615 | 165400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 118 | 20230615 | 165300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 119 | 20230615 | 165200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 120 | 20230615 | 165100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 121 | 20230615 | 165000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 122 | 20230615 | 164900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 2710 |
| 123 | 20230615 | 164800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 124 | 20230615 | 164700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 125 | 20230615 | 164600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 126 | 20230615 | 164500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 127 | 20230615 | 164400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 128 | 20230615 | 164300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 129 | 20230615 | 164200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 130 | 20230615 | 164100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 131 | 20230615 | 164000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 132 | 20230615 | 163900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 133 | 20230615 | 163800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 134 | 20230615 | 163700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 135 | 20230615 | 163600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 136 | 20230615 | 163500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 137 | 20230615 | 163400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 138 | 20230615 | 163300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 139 | 20230615 | 163200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 140 | 20230615 | 163100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 141 | 20230615 | 163000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 142 | 20230615 | 162900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 143 | 20230615 | 162800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 144 | 20230615 | 162700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 145 | 20230615 | 162600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 146 | 20230615 | 162500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 147 | 20230615 | 162400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 148 | 20230615 | 162300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 149 | 20230615 | 162200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 150 | 20230615 | 162100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 151 | 20230615 | 162000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 152 | 20230615 | 161900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 2710 |
| 153 | 20230615 | 161800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 154 | 20230615 | 161700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 155 | 20230615 | 161600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 156 | 20230615 | 161500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 157 | 20230615 | 161400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 158 | 20230615 | 161300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 159 | 20230615 | 161200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 160 | 20230615 | 161100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 161 | 20230615 | 161000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 162 | 20230615 | 160900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 163 | 20230615 | 160800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 164 | 20230615 | 160700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 165 | 20230615 | 160600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 166 | 20230615 | 160500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 167 | 20230615 | 160400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 168 | 20230615 | 160300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 169 | 20230615 | 160200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 170 | 20230615 | 160100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 171 | 20230615 | 160000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 172 | 20230615 | 155900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 173 | 20230615 | 155800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 174 | 20230615 | 155700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 175 | 20230615 | 155600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 176 | 20230615 | 155500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 177 | 20230615 | 155400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 178 | 20230615 | 155300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 179 | 20230615 | 155200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 180 | 20230615 | 155100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 181 | 20230615 | 155000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 182 | 20230615 | 154900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 2710 |
| 183 | 20230615 | 154800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 184 | 20230615 | 154700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 185 | 20230615 | 154600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 186 | 20230615 | 154500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 187 | 20230615 | 154400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 188 | 20230615 | 154300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 189 | 20230615 | 154200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 190 | 20230615 | 154100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 191 | 20230615 | 154000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 192 | 20230615 | 153900 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 193 | 20230615 | 153800 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 194 | 20230615 | 153700 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 195 | 20230615 | 153600 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 196 | 20230615 | 153500 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 197 | 20230615 | 153400 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 198 | 20230615 | 153300 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 199 | 20230615 | 153200 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 200 | 20230615 | 153100 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 0 |
| 201 | 20230615 | 153000 | 1606715965 | 3370 | 3370 | 3370 | 3370 | 2710 |
| 202 | 20230615 | 152900 | 1597583265 | 3380 | 3380 | 3380 | 3380 | 0 |
| 203 | 20230615 | 152800 | 1597583265 | 3380 | 3380 | 3380 | 3380 | 0 |
| 204 | 20230615 | 152700 | 1597583265 | 3380 | 3380 | 3380 | 3380 | 0 |
| 205 | 20230615 | 152600 | 1597583265 | 3380 | 3380 | 3380 | 3380 | 0 |
| 206 | 20230615 | 152500 | 1597583265 | 3380 | 3380 | 3380 | 3380 | 0 |
| 207 | 20230615 | 152400 | 1597583265 | 3380 | 3380 | 3380 | 3380 | 0 |
| 208 | 20230615 | 152300 | 1597583265 | 3380 | 3380 | 3380 | 3380 | 0 |
| 209 | 20230615 | 152200 | 1597583265 | 3380 | 3380 | 3380 | 3380 | 0 |
| 210 | 20230615 | 152100 | 1597583265 | 3380 | 3380 | 3380 | 3380 | 0 |
| 211 | 20230615 | 152000 | 1597583265 | 3380 | 3380 | 3380 | 3380 | 0 |
| 212 | 20230615 | 151900 | 1597583265 | 3380 | 3370 | 3380 | 3370 | 285 |
| 213 | 20230615 | 151800 | 1596620465 | 3380 | 3375 | 3380 | 3370 | 828 |
| 214 | 20230615 | 151700 | 1593829795 | 3375 | 3375 | 3380 | 3375 | 5006 |
| 215 | 20230615 | 151600 | 1576934295 | 3380 | 3380 | 3385 | 3380 | 2650 |
| 216 | 20230615 | 151500 | 1567977020 | 3380 | 3380 | 3390 | 3380 | 1496 |
| 217 | 20230615 | 151400 | 1562920355 | 3385 | 3380 | 3390 | 3380 | 51 |
| 218 | 20230615 | 151300 | 1562747865 | 3390 | 3390 | 3390 | 3380 | 206 |
| 219 | 20230615 | 151200 | 1562051385 | 3390 | 3385 | 3390 | 3385 | 76 |
| 220 | 20230615 | 151100 | 1561794120 | 3385 | 3380 | 3385 | 3375 | 873 |
| 221 | 20230615 | 151000 | 1558845090 | 3380 | 3380 | 3380 | 3380 | 303 |
| 222 | 20230615 | 150900 | 1557820950 | 3380 | 3380 | 3380 | 3380 | 0 |
| 223 | 20230615 | 150800 | 1557820950 | 3380 | 3380 | 3380 | 3380 | 1150 |
| 224 | 20230615 | 150700 | 1553933950 | 3385 | 3385 | 3385 | 3385 | 221 |
| 225 | 20230615 | 150600 | 1553185865 | 3385 | 3385 | 3385 | 3385 | 30 |
| 226 | 20230615 | 150500 | 1553084315 | 3385 | 3385 | 3385 | 3385 | 30 |
| 227 | 20230615 | 150400 | 1552982765 | 3385 | 3385 | 3385 | 3385 | 539 |
| 228 | 20230615 | 150300 | 1551158250 | 3385 | 3385 | 3385 | 3385 | 114 |
| 229 | 20230615 | 150200 | 1550772360 | 3385 | 3385 | 3385 | 3385 | 0 |
| 230 | 20230615 | 150100 | 1550772360 | 3385 | 3380 | 3385 | 3380 | 150 |
| 231 | 20230615 | 150000 | 1550265260 | 3385 | 3380 | 3385 | 3380 | 357 |
| 232 | 20230615 | 145900 | 1549058575 | 3380 | 3385 | 3385 | 3380 | 2 |
| 233 | 20230615 | 145800 | 1549051810 | 3385 | 3385 | 3385 | 3385 | 1 |
| 234 | 20230615 | 145700 | 1549048425 | 3380 | 3385 | 3385 | 3380 | 247 |
| 235 | 20230615 | 145600 | 1548213215 | 3385 | 3385 | 3385 | 3385 | 0 |
| 236 | 20230615 | 145500 | 1548213215 | 3385 | 3385 | 3385 | 3385 | 0 |
| 237 | 20230615 | 145400 | 1548213215 | 3385 | 3385 | 3385 | 3385 | 2 |
| 238 | 20230615 | 145300 | 1548206445 | 3380 | 3385 | 3385 | 3380 | 1506 |
| 239 | 20230615 | 145200 | 1543108770 | 3380 | 3380 | 3380 | 3380 | 100 |
| 240 | 20230615 | 145100 | 1542770770 | 3380 | 3380 | 3380 | 3380 | 100 |
| 241 | 20230615 | 145000 | 1542432770 | 3385 | 3380 | 3385 | 3380 | 501 |
| 242 | 20230615 | 144900 | 1540739385 | 3380 | 3380 | 3380 | 3380 | 1838 |
| 243 | 20230615 | 144800 | 1534526945 | 3385 | 3385 | 3385 | 3385 | 1 |
| 244 | 20230615 | 144700 | 1534523560 | 3380 | 3380 | 3380 | 3380 | 427 |
| 245 | 20230615 | 144600 | 1533080300 | 3380 | 3380 | 3380 | 3380 | 165 |
| 246 | 20230615 | 144500 | 1532522600 | 3380 | 3380 | 3380 | 3380 | 2 |
| 247 | 20230615 | 144400 | 1532515840 | 3380 | 3380 | 3380 | 3380 | 34 |
| 248 | 20230615 | 144300 | 1532400920 | 3385 | 3375 | 3385 | 3375 | 59 |
| 249 | 20230615 | 144200 | 1532201415 | 3385 | 3380 | 3385 | 3380 | 500 |
| 250 | 20230615 | 144100 | 1530510115 | 3380 | 3380 | 3380 | 3380 | 4 |
| 251 | 20230615 | 144000 | 1530496595 | 3375 | 3375 | 3375 | 3375 | 0 |
| 252 | 20230615 | 143900 | 1530496595 | 3375 | 3380 | 3380 | 3375 | 555 |
| 253 | 20230615 | 143800 | 1528620700 | 3380 | 3380 | 3380 | 3380 | 19 |
| 254 | 20230615 | 143700 | 1528556480 | 3370 | 3375 | 3380 | 3370 | 346 |
| 255 | 20230615 | 143600 | 1527390025 | 3375 | 3370 | 3375 | 3370 | 115 |
| 256 | 20230615 | 143500 | 1527002200 | 3370 | 3370 | 3370 | 3370 | 854 |
| 257 | 20230615 | 143400 | 1524124220 | 3375 | 3380 | 3380 | 3375 | 2291 |
| 258 | 20230615 | 143300 | 1516392085 | 3380 | 3380 | 3380 | 3375 | 136 |
| 259 | 20230615 | 143200 | 1515932905 | 3380 | 3380 | 3380 | 3380 | 50 |
| 260 | 20230615 | 143100 | 1515763905 | 3380 | 3380 | 3380 | 3380 | 0 |
| 261 | 20230615 | 143000 | 1515763905 | 3380 | 3375 | 3380 | 3375 | 124 |
| 262 | 20230615 | 142900 | 1515345235 | 3380 | 3375 | 3380 | 3370 | 642 |
| 263 | 20230615 | 142800 | 1513178540 | 3370 | 3370 | 3370 | 3370 | 1 |
| 264 | 20230615 | 142700 | 1513175170 | 3375 | 3380 | 3380 | 3375 | 1666 |
| 265 | 20230615 | 142600 | 1507549305 | 3385 | 3385 | 3385 | 3385 | 15 |
| 266 | 20230615 | 142500 | 1507498530 | 3385 | 3385 | 3385 | 3385 | 20 |
| 267 | 20230615 | 142400 | 1507430830 | 3385 | 3380 | 3385 | 3380 | 44 |
| 268 | 20230615 | 142300 | 1507281895 | 3380 | 3385 | 3385 | 3380 | 305 |
| 269 | 20230615 | 142200 | 1506249990 | 3380 | 3375 | 3380 | 3375 | 1263 |
| 270 | 20230615 | 142100 | 1501981955 | 3375 | 3375 | 3375 | 3375 | 730 |
| 271 | 20230615 | 142000 | 1499518205 | 3375 | 3375 | 3375 | 3375 | 23 |
| 272 | 20230615 | 141900 | 1499440580 | 3370 | 3370 | 3370 | 3370 | 234 |
| 273 | 20230615 | 141800 | 1498652000 | 3375 | 3375 | 3375 | 3375 | 0 |
| 274 | 20230615 | 141700 | 1498652000 | 3375 | 3375 | 3375 | 3375 | 257 |
| 275 | 20230615 | 141600 | 1497784625 | 3375 | 3375 | 3375 | 3375 | 200 |
| 276 | 20230615 | 141500 | 1497109625 | 3365 | 3365 | 3365 | 3365 | 0 |
| 277 | 20230615 | 141400 | 1497109625 | 3365 | 3365 | 3365 | 3365 | 428 |
| 278 | 20230615 | 141300 | 1495669405 | 3365 | 3365 | 3365 | 3365 | 3 |
| 279 | 20230615 | 141200 | 1495659310 | 3375 | 3375 | 3375 | 3375 | 0 |
| 280 | 20230615 | 141100 | 1495659310 | 3375 | 3365 | 3375 | 3365 | 86 |
| 281 | 20230615 | 141000 | 1495369720 | 3375 | 3375 | 3375 | 3375 | 0 |
| 282 | 20230615 | 140900 | 1495369720 | 3375 | 3370 | 3375 | 3365 | 1357 |
| 283 | 20230615 | 140800 | 1490797125 | 3370 | 3370 | 3370 | 3370 | 955 |
| 284 | 20230615 | 140700 | 1487578775 | 3375 | 3375 | 3375 | 3375 | 0 |
| 285 | 20230615 | 140600 | 1487578775 | 3375 | 3375 | 3375 | 3375 | 6 |
| 286 | 20230615 | 140500 | 1487558525 | 3370 | 3365 | 3370 | 3365 | 4070 |
| 287 | 20230615 | 140400 | 1473846665 | 3360 | 3365 | 3365 | 3360 | 888 |
| 288 | 20230615 | 140300 | 1470861475 | 3360 | 3360 | 3360 | 3360 | 1065 |
| 289 | 20230615 | 140200 | 1467283075 | 3360 | 3360 | 3360 | 3360 | 1266 |
| 290 | 20230615 | 140100 | 1463029315 | 3365 | 3360 | 3365 | 3360 | 1070 |
| 291 | 20230615 | 140000 | 1459433115 | 3355 | 3355 | 3355 | 3355 | 7 |
| 292 | 20230615 | 135900 | 1459409630 | 3355 | 3355 | 3355 | 3355 | 1 |
| 293 | 20230615 | 135800 | 1459406275 | 3350 | 3360 | 3360 | 3350 | 1000 |
| 294 | 20230615 | 135700 | 1456053990 | 3355 | 3355 | 3355 | 3355 | 1000 |
| 295 | 20230615 | 135600 | 1452698990 | 3355 | 3355 | 3355 | 3355 | 277 |
| 296 | 20230615 | 135500 | 1451769655 | 3355 | 3355 | 3355 | 3355 | 41 |
| 297 | 20230615 | 135400 | 1451632100 | 3350 | 3355 | 3355 | 3350 | 898 |
| 298 | 20230615 | 135300 | 1448622730 | 3365 | 3365 | 3370 | 3365 | 13 |
| 299 | 20230615 | 135200 | 1448578975 | 3345 | 3355 | 3355 | 3345 | 2175 |
| 300 | 20230615 | 135100 | 1441299430 | 3365 | 3365 | 3365 | 3365 | 1 |
| 301 | 20230615 | 135000 | 1441296065 | 3350 | 3365 | 3365 | 3350 | 274 |
| 302 | 20230615 | 134900 | 1440374265 | 3365 | 3365 | 3365 | 3365 | 171 |
| 303 | 20230615 | 134800 | 1439798850 | 3365 | 3365 | 3365 | 3365 | 216 |
| 304 | 20230615 | 134700 | 1439072010 | 3365 | 3365 | 3365 | 3365 | 2 |
| 305 | 20230615 | 134600 | 1439065280 | 3365 | 3355 | 3365 | 3350 | 2239 |
| 306 | 20230615 | 134500 | 1431563475 | 3355 | 3350 | 3355 | 3350 | 784 |
| 307 | 20230615 | 134400 | 1428935655 | 3350 | 3350 | 3350 | 3350 | 200 |
| 308 | 20230615 | 134300 | 1428265655 | 3355 | 3355 | 3355 | 3355 | 0 |
| 309 | 20230615 | 134200 | 1428265655 | 3355 | 3350 | 3355 | 3350 | 301 |
| 310 | 20230615 | 134100 | 1427257300 | 3350 | 3350 | 3350 | 3350 | 6236 |
| 311 | 20230615 | 134000 | 1406366700 | 3350 | 3350 | 3355 | 3350 | 464 |
| 312 | 20230615 | 133900 | 1404812295 | 3345 | 3345 | 3345 | 3345 | 90 |
| 313 | 20230615 | 133800 | 1404511245 | 3345 | 3345 | 3345 | 3345 | 2 |
| 314 | 20230615 | 133700 | 1404504555 | 3345 | 3345 | 3345 | 3345 | 800 |
| 315 | 20230615 | 133600 | 1401828555 | 3345 | 3345 | 3345 | 3345 | 812 |
| 316 | 20230615 | 133500 | 1399112415 | 3345 | 3345 | 3345 | 3345 | 3 |
| 317 | 20230615 | 133400 | 1399102380 | 3350 | 3350 | 3350 | 3350 | 7333 |
| 318 | 20230615 | 133300 | 1374536830 | 3355 | 3355 | 3355 | 3355 | 0 |
| 319 | 20230615 | 133200 | 1374536830 | 3355 | 3355 | 3355 | 3355 | 20 |
| 320 | 20230615 | 133100 | 1374469730 | 3355 | 3350 | 3355 | 3350 | 17 |
| 321 | 20230615 | 133000 | 1374412775 | 3350 | 3355 | 3355 | 3350 | 60 |
| 322 | 20230615 | 132900 | 1374211730 | 3350 | 3350 | 3360 | 3350 | 586 |
| 323 | 20230615 | 132800 | 1372248355 | 3350 | 3355 | 3355 | 3350 | 243 |
| 324 | 20230615 | 132700 | 1371433305 | 3355 | 3355 | 3355 | 3355 | 178 |
| 325 | 20230615 | 132600 | 1370836115 | 3355 | 3355 | 3355 | 3355 | 81 |
| 326 | 20230615 | 132500 | 1370564360 | 3350 | 3350 | 3350 | 3350 | 1441 |
| 327 | 20230615 | 132400 | 1365737010 | 3350 | 3350 | 3350 | 3350 | 107 |
| 328 | 20230615 | 132300 | 1365378560 | 3350 | 3350 | 3350 | 3350 | 1244 |
| 329 | 20230615 | 132200 | 1361211160 | 3350 | 3350 | 3350 | 3350 | 152 |
| 330 | 20230615 | 132100 | 1360701960 | 3360 | 3350 | 3360 | 3350 | 303 |
| 331 | 20230615 | 132000 | 1359686880 | 3350 | 3355 | 3355 | 3350 | 1446 |
| 332 | 20230615 | 131900 | 1354842665 | 3360 | 3360 | 3360 | 3355 | 2973 |
| 333 | 20230615 | 131800 | 1344861185 | 3370 | 3370 | 3370 | 3370 | 0 |
| 334 | 20230615 | 131700 | 1344861185 | 3370 | 3370 | 3370 | 3370 | 30 |
| 335 | 20230615 | 131600 | 1344760085 | 3370 | 3370 | 3370 | 3370 | 2 |
| 336 | 20230615 | 131500 | 1344753345 | 3370 | 3370 | 3370 | 3370 | 14 |
| 337 | 20230615 | 131400 | 1344706165 | 3370 | 3370 | 3370 | 3370 | 1 |
| 338 | 20230615 | 131300 | 1344702795 | 3360 | 3360 | 3360 | 3360 | 0 |
| 339 | 20230615 | 131200 | 1344702795 | 3360 | 3360 | 3360 | 3360 | 4 |
| 340 | 20230615 | 131100 | 1344689355 | 3360 | 3365 | 3365 | 3360 | 870 |
| 341 | 20230615 | 131000 | 1341765145 | 3360 | 3360 | 3360 | 3360 | 0 |
| 342 | 20230615 | 130900 | 1341765145 | 3360 | 3360 | 3360 | 3360 | 150 |
| 343 | 20230615 | 130800 | 1341261145 | 3375 | 3375 | 3375 | 3375 | 99 |
| 344 | 20230615 | 130700 | 1340927020 | 3375 | 3375 | 3375 | 3375 | 2 |
| 345 | 20230615 | 130600 | 1340920270 | 3375 | 3375 | 3375 | 3375 | 1435 |
| 346 | 20230615 | 130500 | 1336077145 | 3360 | 3360 | 3360 | 3360 | 0 |
| 347 | 20230615 | 130400 | 1336077145 | 3360 | 3360 | 3360 | 3360 | 0 |
| 348 | 20230615 | 130300 | 1336077145 | 3360 | 3360 | 3360 | 3360 | 10 |
| 349 | 20230615 | 130200 | 1336043545 | 3360 | 3360 | 3360 | 3360 | 200 |
| 350 | 20230615 | 130100 | 1335371545 | 3360 | 3360 | 3360 | 3360 | 197 |
| 351 | 20230615 | 130000 | 1334709625 | 3360 | 3360 | 3360 | 3360 | 41 |
| 352 | 20230615 | 125900 | 1334571865 | 3375 | 3375 | 3375 | 3375 | 0 |
| 353 | 20230615 | 125800 | 1334571865 | 3375 | 3375 | 3375 | 3375 | 0 |
| 354 | 20230615 | 125700 | 1334571865 | 3375 | 3360 | 3375 | 3360 | 11 |
| 355 | 20230615 | 125600 | 1334534890 | 3375 | 3375 | 3375 | 3375 | 1 |
| 356 | 20230615 | 125500 | 1334531515 | 3360 | 3360 | 3360 | 3360 | 97 |
| 357 | 20230615 | 125400 | 1334205595 | 3375 | 3370 | 3375 | 3360 | 951 |
| 358 | 20230615 | 125300 | 1331007875 | 3375 | 3375 | 3375 | 3375 | 0 |
| 359 | 20230615 | 125200 | 1331007875 | 3375 | 3375 | 3375 | 3375 | 30 |
| 360 | 20230615 | 125100 | 1330906625 | 3375 | 3375 | 3375 | 3375 | 44 |
| 361 | 20230615 | 125000 | 1330758125 | 3375 | 3370 | 3375 | 3370 | 164 |
| 362 | 20230615 | 124900 | 1330205380 | 3375 | 3375 | 3375 | 3375 | 6 |
| 363 | 20230615 | 124800 | 1330185130 | 3375 | 3375 | 3375 | 3375 | 0 |
| 364 | 20230615 | 124700 | 1330185130 | 3375 | 3375 | 3375 | 3375 | 33 |
| 365 | 20230615 | 124600 | 1330073755 | 3375 | 3375 | 3375 | 3375 | 23 |
| 366 | 20230615 | 124500 | 1329996130 | 3375 | 3375 | 3375 | 3375 | 0 |
| 367 | 20230615 | 124400 | 1329996130 | 3375 | 3375 | 3375 | 3375 | 20 |
| 368 | 20230615 | 124300 | 1329928630 | 3375 | 3375 | 3375 | 3375 | 529 |
| 369 | 20230615 | 124200 | 1328143255 | 3375 | 3375 | 3375 | 3375 | 20 |
| 370 | 20230615 | 124100 | 1328075755 | 3375 | 3370 | 3375 | 3370 | 4 |
| 371 | 20230615 | 124000 | 1328062260 | 3370 | 3370 | 3370 | 3370 | 60 |
| 372 | 20230615 | 123900 | 1327860060 | 3375 | 3375 | 3375 | 3375 | 80 |
| 373 | 20230615 | 123800 | 1327590060 | 3370 | 3370 | 3370 | 3370 | 50 |
| 374 | 20230615 | 123700 | 1327421560 | 3370 | 3370 | 3370 | 3370 | 0 |
| 375 | 20230615 | 123600 | 1327421560 | 3370 | 3375 | 3375 | 3370 | 180 |
| 376 | 20230615 | 123500 | 1326814910 | 3375 | 3375 | 3375 | 3375 | 18 |
| 377 | 20230615 | 123400 | 1326754160 | 3375 | 3370 | 3375 | 3370 | 857 |
| 378 | 20230615 | 123300 | 1323866065 | 3375 | 3375 | 3375 | 3370 | 151 |
| 379 | 20230615 | 123200 | 1323356610 | 3375 | 3375 | 3375 | 3375 | 9 |
| 380 | 20230615 | 123100 | 1323326235 | 3375 | 3375 | 3375 | 3375 | 60 |
| 381 | 20230615 | 123000 | 1323123735 | 3370 | 3370 | 3370 | 3360 | 2208 |
| 382 | 20230615 | 122900 | 1315682825 | 3370 | 3370 | 3370 | 3370 | 10 |
| 383 | 20230615 | 122800 | 1315649125 | 3370 | 3360 | 3370 | 3360 | 6 |
| 384 | 20230615 | 122700 | 1315628955 | 3370 | 3360 | 3370 | 3360 | 109 |
| 385 | 20230615 | 122600 | 1315262685 | 3360 | 3360 | 3360 | 3360 | 1 |
| 386 | 20230615 | 122500 | 1315259325 | 3370 | 3365 | 3370 | 3365 | 107 |
| 387 | 20230615 | 122400 | 1314898740 | 3370 | 3370 | 3370 | 3370 | 0 |
| 388 | 20230615 | 122300 | 1314898740 | 3370 | 3365 | 3370 | 3365 | 101 |
| 389 | 20230615 | 122200 | 1314558845 | 3365 | 3360 | 3365 | 3360 | 402 |
| 390 | 20230615 | 122100 | 1313206120 | 3365 | 3365 | 3365 | 3365 | 40 |
| 391 | 20230615 | 122000 | 1313071520 | 3365 | 3365 | 3365 | 3365 | 103 |
| 392 | 20230615 | 121900 | 1312724925 | 3350 | 3360 | 3365 | 3350 | 1314 |
| 393 | 20230615 | 121800 | 1308316040 | 3365 | 3360 | 3365 | 3360 | 1162 |
| 394 | 20230615 | 121700 | 1304411710 | 3365 | 3365 | 3365 | 3365 | 13 |
| 395 | 20230615 | 121600 | 1304367965 | 3365 | 3365 | 3365 | 3365 | 0 |
| 396 | 20230615 | 121500 | 1304367965 | 3365 | 3365 | 3365 | 3365 | 419 |
| 397 | 20230615 | 121400 | 1302958030 | 3365 | 3365 | 3365 | 3365 | 927 |
| 398 | 20230615 | 121300 | 1299838675 | 3360 | 3365 | 3365 | 3360 | 514 |
| 399 | 20230615 | 121200 | 1298111615 | 3360 | 3360 | 3360 | 3360 | 99 |
| 400 | 20230615 | 121100 | 1297778975 | 3355 | 3355 | 3355 | 3355 | 0 |
| 401 | 20230615 | 121000 | 1297778975 | 3355 | 3355 | 3355 | 3355 | 1690 |
| 402 | 20230615 | 120900 | 1292109025 | 3355 | 3360 | 3360 | 3355 | 129 |
| 403 | 20230615 | 120800 | 1291675590 | 3360 | 3360 | 3360 | 3360 | 0 |
| 404 | 20230615 | 120700 | 1291675590 | 3360 | 3360 | 3360 | 3360 | 109 |
| 405 | 20230615 | 120600 | 1291309350 | 3370 | 3370 | 3370 | 3370 | 16 |
| 406 | 20230615 | 120500 | 1291255430 | 3370 | 3365 | 3370 | 3365 | 300 |
| 407 | 20230615 | 120400 | 1290244680 | 3370 | 3355 | 3370 | 3355 | 1624 |
| 408 | 20230615 | 120300 | 1284796145 | 3355 | 3355 | 3355 | 3355 | 190 |
| 409 | 20230615 | 120200 | 1284158695 | 3355 | 3355 | 3355 | 3350 | 306 |
| 410 | 20230615 | 120100 | 1283133570 | 3350 | 3350 | 3350 | 3350 | 84 |
| 411 | 20230615 | 120000 | 1282852170 | 3335 | 3350 | 3350 | 3335 | 26 |
| 412 | 20230615 | 115900 | 1282765235 | 3350 | 3350 | 3350 | 3350 | 113 |
| 413 | 20230615 | 115800 | 1282386685 | 3350 | 3335 | 3350 | 3335 | 2294 |
| 414 | 20230615 | 115700 | 1274722875 | 3335 | 3335 | 3335 | 3335 | 155 |
| 415 | 20230615 | 115600 | 1274205950 | 3335 | 3335 | 3335 | 3335 | 1535 |
| 416 | 20230615 | 115500 | 1269086725 | 3335 | 3330 | 3335 | 3330 | 240 |
| 417 | 20230615 | 115400 | 1268287300 | 3330 | 3330 | 3330 | 3330 | 40 |
| 418 | 20230615 | 115300 | 1268154100 | 3330 | 3330 | 3330 | 3330 | 1020 |
| 419 | 20230615 | 115200 | 1264757500 | 3325 | 3325 | 3325 | 3325 | 1000 |
| 420 | 20230615 | 115100 | 1261432500 | 3325 | 3325 | 3325 | 3325 | 1566 |
| 421 | 20230615 | 115000 | 1256225550 | 3325 | 3320 | 3325 | 3310 | 7325 |
| 422 | 20230615 | 114900 | 1231909285 | 3320 | 3315 | 3320 | 3315 | 1167 |
| 423 | 20230615 | 114800 | 1228037845 | 3320 | 3320 | 3320 | 3320 | 308 |
| 424 | 20230615 | 114700 | 1227015285 | 3320 | 3315 | 3320 | 3315 | 501 |
| 425 | 20230615 | 114600 | 1225354465 | 3320 | 3320 | 3320 | 3320 | 0 |
| 426 | 20230615 | 114500 | 1225354465 | 3320 | 3320 | 3320 | 3320 | 1 |
| 427 | 20230615 | 114400 | 1225351145 | 3315 | 3315 | 3320 | 3315 | 2078 |
| 428 | 20230615 | 114300 | 1218453935 | 3320 | 3320 | 3320 | 3320 | 139 |
| 429 | 20230615 | 114200 | 1217992455 | 3320 | 3320 | 3320 | 3320 | 0 |
| 430 | 20230615 | 114100 | 1217992455 | 3320 | 3320 | 3320 | 3320 | 121 |
| 431 | 20230615 | 114000 | 1217590735 | 3320 | 3320 | 3320 | 3320 | 200 |
| 432 | 20230615 | 113900 | 1216926735 | 3320 | 3320 | 3320 | 3320 | 30 |
| 433 | 20230615 | 113800 | 1216827135 | 3315 | 3315 | 3315 | 3315 | 614 |
| 434 | 20230615 | 113700 | 1214791725 | 3315 | 3315 | 3315 | 3315 | 30 |
| 435 | 20230615 | 113600 | 1214692275 | 3320 | 3320 | 3320 | 3320 | 170 |
| 436 | 20230615 | 113500 | 1214127875 | 3320 | 3320 | 3320 | 3320 | 5 |
| 437 | 20230615 | 113400 | 1214111275 | 3320 | 3315 | 3320 | 3315 | 243 |
| 438 | 20230615 | 113300 | 1213305725 | 3310 | 3310 | 3310 | 3310 | 2 |
| 439 | 20230615 | 113200 | 1213299105 | 3310 | 3315 | 3315 | 3310 | 176 |
| 440 | 20230615 | 113100 | 1212715765 | 3315 | 3310 | 3315 | 3310 | 347 |
| 441 | 20230615 | 113000 | 1211565695 | 3310 | 3310 | 3310 | 3310 | 101 |
| 442 | 20230615 | 112900 | 1211231385 | 3310 | 3310 | 3310 | 3310 | 827 |
| 443 | 20230615 | 112800 | 1208494015 | 3320 | 3315 | 3320 | 3315 | 1111 |
| 444 | 20230615 | 112700 | 1204810940 | 3320 | 3315 | 3320 | 3315 | 30 |
| 445 | 20230615 | 112600 | 1204711440 | 3315 | 3315 | 3315 | 3315 | 468 |
| 446 | 20230615 | 112500 | 1203160020 | 3320 | 3315 | 3320 | 3315 | 1520 |
| 447 | 20230615 | 112400 | 1198120910 | 3315 | 3315 | 3315 | 3315 | 462 |
| 448 | 20230615 | 112300 | 1196589380 | 3315 | 3315 | 3315 | 3315 | 599 |
| 449 | 20230615 | 112200 | 1194603695 | 3315 | 3305 | 3315 | 3305 | 3207 |
| 450 | 20230615 | 112100 | 1183977740 | 3305 | 3310 | 3315 | 3305 | 1945 |
| 451 | 20230615 | 112000 | 1177533445 | 3310 | 3305 | 3310 | 3305 | 443 |
| 452 | 20230615 | 111900 | 1176067185 | 3305 | 3305 | 3305 | 3300 | 960 |
| 453 | 20230615 | 111800 | 1172897805 | 3305 | 3305 | 3310 | 3300 | 1710 |
| 454 | 20230615 | 111700 | 1167251725 | 3300 | 3300 | 3305 | 3300 | 3057 |
| 455 | 20230615 | 111600 | 1157149990 | 3305 | 3305 | 3305 | 3305 | 5 |
| 456 | 20230615 | 111500 | 1157133465 | 3305 | 3300 | 3305 | 3300 | 165 |
| 457 | 20230615 | 111400 | 1156588295 | 3300 | 3295 | 3305 | 3295 | 274 |
| 458 | 20230615 | 111300 | 1155683285 | 3295 | 3295 | 3300 | 3290 | 8100 |
| 459 | 20230615 | 111200 | 1128959425 | 3290 | 3295 | 3295 | 3290 | 8089 |
| 460 | 20230615 | 111100 | 1102334425 | 3295 | 3295 | 3300 | 3295 | 2616 |
| 461 | 20230615 | 111000 | 1093714645 | 3295 | 3305 | 3305 | 3295 | 7736 |
| 462 | 20230615 | 110900 | 1068202235 | 3305 | 3310 | 3310 | 3305 | 1482 |
| 463 | 20230615 | 110800 | 1063304220 | 3305 | 3305 | 3305 | 3305 | 720 |
| 464 | 20230615 | 110700 | 1060924620 | 3310 | 3310 | 3310 | 3310 | 1674 |
| 465 | 20230615 | 110600 | 1055383680 | 3305 | 3310 | 3310 | 3305 | 1368 |
| 466 | 20230615 | 110500 | 1050855650 | 3310 | 3320 | 3320 | 3310 | 2323 |
| 467 | 20230615 | 110400 | 1043152300 | 3320 | 3320 | 3325 | 3320 | 2340 |
| 468 | 20230615 | 110300 | 1035379500 | 3325 | 3310 | 3325 | 3310 | 4609 |
| 469 | 20230615 | 110200 | 1020082975 | 3310 | 3320 | 3320 | 3310 | 230 |
| 470 | 20230615 | 110100 | 1019320830 | 3315 | 3300 | 3315 | 3300 | 4761 |
| 471 | 20230615 | 110000 | 1003576115 | 3300 | 3320 | 3320 | 3300 | 2286 |
| 472 | 20230615 | 105900 | 996029780 | 3320 | 3325 | 3325 | 3295 | 9804 |
| 473 | 20230615 | 105800 | 963660160 | 3325 | 3335 | 3335 | 3300 | 2710 |
| 474 | 20230615 | 105700 | 954693910 | 3335 | 3355 | 3355 | 3300 | 44785 |
| 475 | 20230615 | 105600 | 806531495 | 3360 | 3340 | 3360 | 3340 | 1513 |
| 476 | 20230615 | 105500 | 801477815 | 3335 | 3360 | 3370 | 3335 | 21288 |
| 477 | 20230615 | 105400 | 730260005 | 3365 | 3360 | 3365 | 3360 | 632 |
| 478 | 20230615 | 105300 | 728136375 | 3360 | 3370 | 3370 | 3360 | 1703 |
| 479 | 20230615 | 105200 | 722414075 | 3370 | 3370 | 3375 | 3370 | 29 |
| 480 | 20230615 | 105100 | 722316300 | 3375 | 3375 | 3375 | 3375 | 180 |
| 481 | 20230615 | 105000 | 721708800 | 3375 | 3375 | 3375 | 3375 | 120 |
| 482 | 20230615 | 104900 | 721303800 | 3375 | 3370 | 3375 | 3360 | 1602 |
| 483 | 20230615 | 104800 | 715919245 | 3370 | 3370 | 3370 | 3370 | 90 |
| 484 | 20230615 | 104700 | 715615945 | 3370 | 3370 | 3370 | 3360 | 2788 |
| 485 | 20230615 | 104600 | 706234685 | 3370 | 3370 | 3370 | 3370 | 2803 |
| 486 | 20230615 | 104500 | 696788575 | 3375 | 3380 | 3380 | 3375 | 3682 |
| 487 | 20230615 | 104400 | 684360780 | 3375 | 3380 | 3380 | 3375 | 400 |
| 488 | 20230615 | 104300 | 683010450 | 3385 | 3385 | 3385 | 3385 | 10 |
| 489 | 20230615 | 104200 | 682976600 | 3375 | 3380 | 3380 | 3375 | 488 |
| 490 | 20230615 | 104100 | 681327660 | 3380 | 3380 | 3380 | 3380 | 12 |
| 491 | 20230615 | 104000 | 681287100 | 3375 | 3380 | 3385 | 3375 | 1556 |
| 492 | 20230615 | 103900 | 676031530 | 3375 | 3380 | 3380 | 3375 | 961 |
| 493 | 20230615 | 103800 | 672783850 | 3380 | 3375 | 3380 | 3375 | 301 |
| 494 | 20230615 | 103700 | 671767970 | 3380 | 3375 | 3380 | 3375 | 1220 |
| 495 | 20230615 | 103600 | 667644550 | 3375 | 3380 | 3380 | 3375 | 782 |
| 496 | 20230615 | 103500 | 665004780 | 3380 | 3380 | 3385 | 3375 | 3372 |
| 497 | 20230615 | 103400 | 653608310 | 3385 | 3385 | 3385 | 3385 | 30 |
| 498 | 20230615 | 103300 | 653506760 | 3385 | 3390 | 3390 | 3380 | 2654 |
| 499 | 20230615 | 103200 | 644521790 | 3390 | 3390 | 3390 | 3390 | 0 |
| 500 | 20230615 | 103100 | 644521790 | 3390 | 3385 | 3390 | 3380 | 223 |
| 501 | 20230615 | 103000 | 643766765 | 3385 | 3390 | 3390 | 3380 | 4225 |
| 502 | 20230615 | 102900 | 629469945 | 3385 | 3385 | 3390 | 3385 | 346 |
| 503 | 20230615 | 102800 | 628298635 | 3385 | 3390 | 3390 | 3385 | 589 |
| 504 | 20230615 | 102700 | 626303345 | 3390 | 3390 | 3390 | 3390 | 0 |
| 505 | 20230615 | 102600 | 626303345 | 3390 | 3385 | 3390 | 3385 | 87 |
| 506 | 20230615 | 102500 | 626008830 | 3390 | 3390 | 3390 | 3385 | 505 |
| 507 | 20230615 | 102400 | 624299380 | 3385 | 3385 | 3385 | 3385 | 1135 |
| 508 | 20230615 | 102300 | 620457405 | 3385 | 3390 | 3390 | 3385 | 2886 |
| 509 | 20230615 | 102200 | 610676975 | 3395 | 3400 | 3400 | 3395 | 771 |
| 510 | 20230615 | 102100 | 608059330 | 3395 | 3400 | 3400 | 3395 | 14009 |
| 511 | 20230615 | 102000 | 560475185 | 3410 | 3400 | 3420 | 3400 | 5067 |
| 512 | 20230615 | 101900 | 543246745 | 3405 | 3405 | 3405 | 3405 | 5173 |
| 513 | 20230615 | 101800 | 525632680 | 3405 | 3410 | 3410 | 3405 | 1046 |
| 514 | 20230615 | 101700 | 522065830 | 3410 | 3405 | 3425 | 3405 | 82 |
| 515 | 20230615 | 101600 | 521786310 | 3405 | 3425 | 3425 | 3405 | 132 |
| 516 | 20230615 | 101500 | 521336830 | 3420 | 3420 | 3420 | 3420 | 809 |
| 517 | 20230615 | 101400 | 518570050 | 3405 | 3410 | 3415 | 3405 | 2800 |
| 518 | 20230615 | 101300 | 509024315 | 3410 | 3410 | 3415 | 3410 | 2281 |
| 519 | 20230615 | 101200 | 501246100 | 3415 | 3415 | 3415 | 3415 | 10 |
| 520 | 20230615 | 101100 | 501211950 | 3415 | 3420 | 3420 | 3415 | 319 |
| 521 | 20230615 | 101000 | 500121035 | 3415 | 3415 | 3415 | 3415 | 175 |
| 522 | 20230615 | 100900 | 499523410 | 3410 | 3405 | 3415 | 3405 | 593 |
| 523 | 20230615 | 100800 | 497500515 | 3410 | 3410 | 3410 | 3410 | 150 |
| 524 | 20230615 | 100700 | 496989015 | 3410 | 3405 | 3410 | 3405 | 24 |
| 525 | 20230615 | 100600 | 496907290 | 3405 | 3410 | 3410 | 3405 | 4250 |
| 526 | 20230615 | 100500 | 482432745 | 3410 | 3410 | 3410 | 3410 | 0 |
| 527 | 20230615 | 100400 | 482432745 | 3410 | 3420 | 3420 | 3410 | 530 |
| 528 | 20230615 | 100300 | 480625145 | 3405 | 3405 | 3405 | 3405 | 510 |
| 529 | 20230615 | 100200 | 478888595 | 3405 | 3410 | 3410 | 3405 | 1681 |
| 530 | 20230615 | 100100 | 473164645 | 3410 | 3410 | 3410 | 3410 | 686 |
| 531 | 20230615 | 100000 | 470825385 | 3410 | 3410 | 3420 | 3410 | 713 |
| 532 | 20230615 | 095900 | 468392970 | 3410 | 3410 | 3410 | 3410 | 0 |
| 533 | 20230615 | 095800 | 468392970 | 3410 | 3410 | 3410 | 3410 | 673 |
| 534 | 20230615 | 095700 | 466098040 | 3405 | 3405 | 3405 | 3405 | 250 |
| 535 | 20230615 | 095600 | 465246790 | 3405 | 3405 | 3405 | 3405 | 10 |
| 536 | 20230615 | 095500 | 465212740 | 3405 | 3405 | 3410 | 3405 | 707 |
| 537 | 20230615 | 095400 | 462805390 | 3405 | 3405 | 3415 | 3405 | 246 |
| 538 | 20230615 | 095300 | 461967715 | 3405 | 3410 | 3410 | 3400 | 817 |
| 539 | 20230615 | 095200 | 459183210 | 3415 | 3415 | 3415 | 3415 | 0 |
| 540 | 20230615 | 095100 | 459183210 | 3415 | 3410 | 3415 | 3400 | 1083 |
| 541 | 20230615 | 095000 | 455496065 | 3415 | 3405 | 3415 | 3405 | 13 |
| 542 | 20230615 | 094900 | 455451680 | 3405 | 3405 | 3405 | 3405 | 0 |
| 543 | 20230615 | 094800 | 455451680 | 3405 | 3400 | 3405 | 3400 | 1460 |
| 544 | 20230615 | 094700 | 450485940 | 3410 | 3410 | 3410 | 3410 | 1015 |
| 545 | 20230615 | 094600 | 447024790 | 3410 | 3410 | 3410 | 3400 | 1021 |
| 546 | 20230615 | 094500 | 443543190 | 3410 | 3415 | 3415 | 3410 | 2349 |
| 547 | 20230615 | 094400 | 435531355 | 3400 | 3420 | 3420 | 3400 | 2493 |
| 548 | 20230615 | 094300 | 427047275 | 3410 | 3410 | 3410 | 3410 | 14 |
| 549 | 20230615 | 094200 | 426999535 | 3410 | 3405 | 3430 | 3405 | 1259 |
| 550 | 20230615 | 094100 | 422707105 | 3420 | 3405 | 3420 | 3405 | 800 |
| 551 | 20230615 | 094000 | 419971480 | 3405 | 3405 | 3405 | 3405 | 3798 |
| 552 | 20230615 | 093900 | 407039290 | 3410 | 3420 | 3420 | 3410 | 655 |
| 553 | 20230615 | 093800 | 404804380 | 3420 | 3420 | 3420 | 3420 | 103 |
| 554 | 20230615 | 093700 | 404452120 | 3425 | 3420 | 3425 | 3410 | 154 |
| 555 | 20230615 | 093600 | 403925445 | 3425 | 3415 | 3430 | 3410 | 2205 |
| 556 | 20230615 | 093500 | 396399795 | 3415 | 3430 | 3440 | 3415 | 1665 |
| 557 | 20230615 | 093400 | 390711490 | 3435 | 3440 | 3440 | 3435 | 204 |
| 558 | 20230615 | 093300 | 390010235 | 3445 | 3450 | 3450 | 3445 | 597 |
| 559 | 20230615 | 093200 | 387950730 | 3450 | 3445 | 3450 | 3440 | 2082 |
| 560 | 20230615 | 093100 | 380775130 | 3430 | 3425 | 3430 | 3425 | 4361 |
| 561 | 20230615 | 093000 | 365833405 | 3420 | 3410 | 3420 | 3410 | 17206 |
| 562 | 20230615 | 092900 | 307068020 | 3410 | 3410 | 3410 | 3410 | 630 |
| 563 | 20230615 | 092800 | 304919720 | 3410 | 3405 | 3410 | 3400 | 9285 |
| 564 | 20230615 | 092700 | 273317565 | 3415 | 3415 | 3415 | 3405 | 4666 |
| 565 | 20230615 | 092600 | 257419825 | 3415 | 3420 | 3420 | 3415 | 927 |
| 566 | 20230615 | 092500 | 254254110 | 3415 | 3420 | 3420 | 3415 | 503 |
| 567 | 20230615 | 092400 | 252536350 | 3420 | 3415 | 3420 | 3410 | 1377 |
| 568 | 20230615 | 092300 | 247833830 | 3410 | 3420 | 3420 | 3410 | 431 |
| 569 | 20230615 | 092200 | 246364010 | 3415 | 3415 | 3415 | 3410 | 2770 |
| 570 | 20230615 | 092100 | 236908810 | 3410 | 3415 | 3415 | 3410 | 401 |
| 571 | 20230615 | 092000 | 235541395 | 3410 | 3415 | 3415 | 3410 | 1871 |
| 572 | 20230615 | 091900 | 229152430 | 3410 | 3405 | 3410 | 3405 | 827 |
| 573 | 20230615 | 091800 | 226334890 | 3405 | 3405 | 3405 | 3405 | 0 |
| 574 | 20230615 | 091700 | 226334890 | 3405 | 3410 | 3410 | 3405 | 961 |
| 575 | 20230615 | 091600 | 223059450 | 3410 | 3410 | 3410 | 3405 | 3935 |
| 576 | 20230615 | 091500 | 209641105 | 3415 | 3415 | 3415 | 3415 | 91 |
| 577 | 20230615 | 091400 | 209330340 | 3415 | 3415 | 3415 | 3415 | 1403 |
| 578 | 20230615 | 091300 | 204539095 | 3405 | 3405 | 3405 | 3405 | 301 |
| 579 | 20230615 | 091200 | 203514190 | 3420 | 3410 | 3420 | 3400 | 6852 |
| 580 | 20230615 | 091100 | 180189575 | 3410 | 3415 | 3415 | 3405 | 895 |
| 581 | 20230615 | 091000 | 177136535 | 3415 | 3405 | 3415 | 3405 | 405 |
| 582 | 20230615 | 090900 | 175756700 | 3405 | 3415 | 3415 | 3405 | 1324 |
| 583 | 20230615 | 090800 | 171239310 | 3420 | 3415 | 3420 | 3415 | 1215 |
| 584 | 20230615 | 090700 | 167086510 | 3415 | 3410 | 3415 | 3410 | 642 |
| 585 | 20230615 | 090600 | 164896790 | 3405 | 3405 | 3405 | 3395 | 2888 |
| 586 | 20230615 | 090500 | 155076965 | 3410 | 3410 | 3410 | 3395 | 848 |
| 587 | 20230615 | 090400 | 152194560 | 3410 | 3415 | 3415 | 3410 | 302 |
| 588 | 20230615 | 090300 | 151163565 | 3415 | 3375 | 3415 | 3375 | 3849 |
| 589 | 20230615 | 090200 | 138094560 | 3375 | 3375 | 3375 | 3365 | 6529 |
| 590 | 20230615 | 090100 | 116068735 | 3350 | 3420 | 3420 | 3350 | 23689 |
| 591 | 20230615 | 090000 | 36275215 | 3405 | 3405 | 3430 | 3405 | 10653 |