29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 37672 |
| 3 | 20230616 | 183900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20230616 | 183800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20230616 | 183700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20230616 | 183600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20230616 | 183500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20230616 | 183400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20230616 | 183300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20230616 | 183200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20230616 | 183100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20230616 | 183000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20230616 | 182900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20230616 | 182800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20230616 | 182700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20230616 | 182600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20230616 | 182500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20230616 | 182400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20230616 | 182300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20230616 | 182200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20230616 | 182100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20230616 | 182000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20230616 | 181900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20230616 | 181800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20230616 | 181700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20230616 | 181600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20230616 | 181500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20230616 | 181400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20230616 | 181300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20230616 | 181200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20230616 | 181100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20230616 | 181000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 37672 |
| 33 | 20230616 | 180900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20230616 | 180800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20230616 | 180700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20230616 | 180600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20230616 | 180500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20230616 | 180400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20230616 | 180300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20230616 | 180200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20230616 | 180100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20230616 | 180000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20230616 | 175900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20230616 | 175800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20230616 | 175700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20230616 | 175600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20230616 | 175500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20230616 | 175400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20230616 | 175300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20230616 | 175200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20230616 | 175100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20230616 | 175000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20230616 | 174900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20230616 | 174800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20230616 | 174700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20230616 | 174600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20230616 | 174500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20230616 | 174400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20230616 | 174300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20230616 | 174200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20230616 | 174100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20230616 | 174000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 37672 |
| 63 | 20230616 | 173900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20230616 | 173800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20230616 | 173700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20230616 | 173600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20230616 | 173500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20230616 | 173400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20230616 | 173300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20230616 | 173200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20230616 | 173100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20230616 | 173000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20230616 | 172900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20230616 | 172800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20230616 | 172700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20230616 | 172600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20230616 | 172500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20230616 | 172400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20230616 | 172300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20230616 | 172200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20230616 | 172100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20230616 | 172000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20230616 | 171900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20230616 | 171800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20230616 | 171700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20230616 | 171600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20230616 | 171500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20230616 | 171400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20230616 | 171300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20230616 | 171200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20230616 | 171100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20230616 | 171000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 37672 |
| 93 | 20230616 | 170900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20230616 | 170800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20230616 | 170700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20230616 | 170600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20230616 | 170500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20230616 | 170400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20230616 | 170300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20230616 | 170200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20230616 | 170100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20230616 | 170000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20230616 | 165900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20230616 | 165800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20230616 | 165700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20230616 | 165600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20230616 | 165500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20230616 | 165400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20230616 | 165300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20230616 | 165200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20230616 | 165100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20230616 | 165000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20230616 | 164900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20230616 | 164800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20230616 | 164700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20230616 | 164600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20230616 | 164500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20230616 | 164400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20230616 | 164300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20230616 | 164200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20230616 | 164100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20230616 | 164000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 37672 |
| 123 | 20230616 | 163900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20230616 | 163800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20230616 | 163700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20230616 | 163600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20230616 | 163500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20230616 | 163400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20230616 | 163300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20230616 | 163200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20230616 | 163100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20230616 | 163000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20230616 | 162900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20230616 | 162800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20230616 | 162700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20230616 | 162600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20230616 | 162500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20230616 | 162400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20230616 | 162300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20230616 | 162200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20230616 | 162100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20230616 | 162000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20230616 | 161900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20230616 | 161800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20230616 | 161700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20230616 | 161600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20230616 | 161500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20230616 | 161400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20230616 | 161300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20230616 | 161200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20230616 | 161100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20230616 | 161000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 37672 |
| 153 | 20230616 | 160900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20230616 | 160800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20230616 | 160700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20230616 | 160600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20230616 | 160500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20230616 | 160400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20230616 | 160300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20230616 | 160200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20230616 | 160100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20230616 | 160000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20230616 | 155900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20230616 | 155800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20230616 | 155700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20230616 | 155600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20230616 | 155500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20230616 | 155400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20230616 | 155300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20230616 | 155200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20230616 | 155100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20230616 | 155000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20230616 | 154900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20230616 | 154800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20230616 | 154700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20230616 | 154600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20230616 | 154500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20230616 | 154400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20230616 | 154300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20230616 | 154200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20230616 | 154100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20230616 | 154000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 37672 |
| 183 | 20230616 | 153900 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20230616 | 153800 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20230616 | 153700 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20230616 | 153600 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20230616 | 153500 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20230616 | 153400 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20230616 | 153300 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20230616 | 153200 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20230616 | 153100 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20230616 | 153000 | 2484424735 | 3525 | 3525 | 3525 | 3525 | 37672 |
| 193 | 20230616 | 152900 | 2351630935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20230616 | 152800 | 2351630935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20230616 | 152700 | 2351630935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20230616 | 152600 | 2351630935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20230616 | 152500 | 2351630935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20230616 | 152400 | 2351630935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20230616 | 152300 | 2351630935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20230616 | 152200 | 2351630935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20230616 | 152100 | 2351630935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20230616 | 152000 | 2351630935 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20230616 | 151900 | 2351630935 | 3530 | 3530 | 3535 | 3530 | 2640 |
| 204 | 20230616 | 151800 | 2342306255 | 3530 | 3535 | 3535 | 3530 | 865 |
| 205 | 20230616 | 151700 | 2339252350 | 3535 | 3525 | 3535 | 3525 | 4122 |
| 206 | 20230616 | 151600 | 2324704405 | 3530 | 3530 | 3530 | 3530 | 2297 |
| 207 | 20230616 | 151500 | 2316595995 | 3530 | 3530 | 3530 | 3525 | 960 |
| 208 | 20230616 | 151400 | 2313209530 | 3530 | 3530 | 3530 | 3525 | 2853 |
| 209 | 20230616 | 151300 | 2303140775 | 3530 | 3530 | 3530 | 3530 | 31 |
| 210 | 20230616 | 151200 | 2303031345 | 3530 | 3525 | 3530 | 3525 | 762 |
| 211 | 20230616 | 151100 | 2300344270 | 3525 | 3530 | 3530 | 3525 | 6389 |
| 212 | 20230616 | 151000 | 2277818070 | 3525 | 3525 | 3525 | 3525 | 3942 |
| 213 | 20230616 | 150900 | 2263922520 | 3530 | 3530 | 3530 | 3530 | 236 |
| 214 | 20230616 | 150800 | 2263089440 | 3530 | 3530 | 3530 | 3525 | 388 |
| 215 | 20230616 | 150700 | 2261720735 | 3530 | 3530 | 3530 | 3525 | 1437 |
| 216 | 20230616 | 150600 | 2256652625 | 3530 | 3525 | 3530 | 3525 | 379 |
| 217 | 20230616 | 150500 | 2255316635 | 3525 | 3525 | 3530 | 3525 | 1704 |
| 218 | 20230616 | 150400 | 2249302570 | 3525 | 3525 | 3525 | 3525 | 87 |
| 219 | 20230616 | 150300 | 2248995895 | 3525 | 3520 | 3530 | 3520 | 12225 |
| 220 | 20230616 | 150200 | 2205903460 | 3520 | 3520 | 3520 | 3520 | 1273 |
| 221 | 20230616 | 150100 | 2201422500 | 3520 | 3520 | 3520 | 3520 | 1153 |
| 222 | 20230616 | 150000 | 2197363940 | 3525 | 3525 | 3525 | 3525 | 15 |
| 223 | 20230616 | 145900 | 2197311065 | 3520 | 3520 | 3525 | 3520 | 5658 |
| 224 | 20230616 | 145800 | 2177393730 | 3525 | 3525 | 3525 | 3525 | 600 |
| 225 | 20230616 | 145700 | 2175278730 | 3525 | 3525 | 3525 | 3525 | 501 |
| 226 | 20230616 | 145600 | 2173512705 | 3525 | 3525 | 3525 | 3525 | 10 |
| 227 | 20230616 | 145500 | 2173477455 | 3525 | 3525 | 3525 | 3520 | 5347 |
| 228 | 20230616 | 145400 | 2154651350 | 3525 | 3525 | 3525 | 3525 | 1110 |
| 229 | 20230616 | 145300 | 2150738600 | 3520 | 3520 | 3520 | 3520 | 1180 |
| 230 | 20230616 | 145200 | 2146585000 | 3520 | 3520 | 3520 | 3520 | 3203 |
| 231 | 20230616 | 145100 | 2135310440 | 3520 | 3525 | 3525 | 3520 | 156 |
| 232 | 20230616 | 145000 | 2134760545 | 3525 | 3520 | 3525 | 3520 | 2534 |
| 233 | 20230616 | 144900 | 2125830980 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20230616 | 144800 | 2125830980 | 3520 | 3525 | 3525 | 3520 | 641 |
| 235 | 20230616 | 144700 | 2123573955 | 3520 | 3525 | 3525 | 3520 | 734 |
| 236 | 20230616 | 144600 | 2120990025 | 3520 | 3520 | 3520 | 3520 | 1775 |
| 237 | 20230616 | 144500 | 2114742025 | 3525 | 3520 | 3525 | 3520 | 2 |
| 238 | 20230616 | 144400 | 2114734980 | 3525 | 3520 | 3525 | 3520 | 7139 |
| 239 | 20230616 | 144300 | 2089599525 | 3515 | 3520 | 3520 | 3515 | 1655 |
| 240 | 20230616 | 144200 | 2083781925 | 3520 | 3520 | 3520 | 3520 | 1748 |
| 241 | 20230616 | 144100 | 2077628965 | 3520 | 3515 | 3520 | 3515 | 347 |
| 242 | 20230616 | 144000 | 2076408525 | 3520 | 3520 | 3520 | 3520 | 0 |
| 243 | 20230616 | 143900 | 2076408525 | 3520 | 3520 | 3520 | 3515 | 804 |
| 244 | 20230616 | 143800 | 2073578550 | 3525 | 3525 | 3525 | 3525 | 149 |
| 245 | 20230616 | 143700 | 2073053325 | 3520 | 3520 | 3520 | 3520 | 1039 |
| 246 | 20230616 | 143600 | 2069396045 | 3520 | 3520 | 3525 | 3520 | 27 |
| 247 | 20230616 | 143500 | 2069300905 | 3525 | 3520 | 3525 | 3520 | 1990 |
| 248 | 20230616 | 143400 | 2062295255 | 3520 | 3520 | 3520 | 3520 | 200 |
| 249 | 20230616 | 143300 | 2061591255 | 3520 | 3520 | 3520 | 3520 | 296 |
| 250 | 20230616 | 143200 | 2060549335 | 3520 | 3520 | 3525 | 3520 | 1395 |
| 251 | 20230616 | 143100 | 2055638085 | 3520 | 3520 | 3520 | 3520 | 0 |
| 252 | 20230616 | 143000 | 2055638085 | 3520 | 3520 | 3520 | 3520 | 0 |
| 253 | 20230616 | 142900 | 2055638085 | 3520 | 3520 | 3525 | 3520 | 180 |
| 254 | 20230616 | 142800 | 2055003800 | 3520 | 3520 | 3520 | 3520 | 368 |
| 255 | 20230616 | 142700 | 2053708440 | 3525 | 3525 | 3525 | 3520 | 2532 |
| 256 | 20230616 | 142600 | 2044789290 | 3525 | 3525 | 3525 | 3525 | 468 |
| 257 | 20230616 | 142500 | 2043139590 | 3520 | 3515 | 3525 | 3515 | 2354 |
| 258 | 20230616 | 142400 | 2034854120 | 3515 | 3510 | 3515 | 3510 | 8658 |
| 259 | 20230616 | 142300 | 2004462840 | 3510 | 3510 | 3510 | 3510 | 2618 |
| 260 | 20230616 | 142200 | 1995273660 | 3510 | 3505 | 3510 | 3505 | 495 |
| 261 | 20230616 | 142100 | 1993537710 | 3510 | 3510 | 3510 | 3510 | 381 |
| 262 | 20230616 | 142000 | 1992200400 | 3510 | 3510 | 3510 | 3510 | 2091 |
| 263 | 20230616 | 141900 | 1984860990 | 3510 | 3505 | 3510 | 3505 | 117 |
| 264 | 20230616 | 141800 | 1984450325 | 3510 | 3510 | 3510 | 3510 | 17 |
| 265 | 20230616 | 141700 | 1984390655 | 3505 | 3505 | 3510 | 3505 | 525 |
| 266 | 20230616 | 141600 | 1982550510 | 3505 | 3510 | 3510 | 3505 | 511 |
| 267 | 20230616 | 141500 | 1980759400 | 3505 | 3505 | 3505 | 3505 | 100 |
| 268 | 20230616 | 141400 | 1980408900 | 3505 | 3510 | 3510 | 3505 | 292 |
| 269 | 20230616 | 141300 | 1979384480 | 3510 | 3505 | 3510 | 3505 | 1175 |
| 270 | 20230616 | 141200 | 1975265730 | 3510 | 3510 | 3510 | 3510 | 107 |
| 271 | 20230616 | 141100 | 1974890160 | 3510 | 3510 | 3510 | 3510 | 100 |
| 272 | 20230616 | 141000 | 1974539160 | 3510 | 3505 | 3510 | 3505 | 1702 |
| 273 | 20230616 | 140900 | 1968573630 | 3510 | 3505 | 3510 | 3505 | 447 |
| 274 | 20230616 | 140800 | 1967006890 | 3505 | 3510 | 3510 | 3505 | 1005 |
| 275 | 20230616 | 140700 | 1963484340 | 3510 | 3505 | 3510 | 3505 | 181 |
| 276 | 20230616 | 140600 | 1962849930 | 3505 | 3515 | 3515 | 3505 | 8083 |
| 277 | 20230616 | 140500 | 1934481590 | 3515 | 3515 | 3515 | 3515 | 217 |
| 278 | 20230616 | 140400 | 1933718835 | 3510 | 3515 | 3515 | 3510 | 1001 |
| 279 | 20230616 | 140300 | 1930205320 | 3515 | 3515 | 3515 | 3515 | 1 |
| 280 | 20230616 | 140200 | 1930201805 | 3515 | 3515 | 3515 | 3510 | 6607 |
| 281 | 20230616 | 140100 | 1907008200 | 3515 | 3510 | 3515 | 3510 | 1044 |
| 282 | 20230616 | 140000 | 1903338595 | 3515 | 3515 | 3515 | 3515 | 56 |
| 283 | 20230616 | 135900 | 1903141755 | 3515 | 3510 | 3515 | 3510 | 252 |
| 284 | 20230616 | 135800 | 1902256105 | 3510 | 3515 | 3515 | 3510 | 84 |
| 285 | 20230616 | 135700 | 1901960865 | 3515 | 3515 | 3515 | 3515 | 112 |
| 286 | 20230616 | 135600 | 1901567185 | 3515 | 3510 | 3515 | 3510 | 184 |
| 287 | 20230616 | 135500 | 1900921335 | 3510 | 3510 | 3510 | 3510 | 4 |
| 288 | 20230616 | 135400 | 1900907295 | 3510 | 3515 | 3515 | 3510 | 550 |
| 289 | 20230616 | 135300 | 1898974145 | 3515 | 3515 | 3515 | 3515 | 1137 |
| 290 | 20230616 | 135200 | 1894977590 | 3515 | 3515 | 3515 | 3515 | 116 |
| 291 | 20230616 | 135100 | 1894569850 | 3515 | 3510 | 3515 | 3510 | 12 |
| 292 | 20230616 | 135000 | 1894527675 | 3510 | 3515 | 3515 | 3510 | 47 |
| 293 | 20230616 | 134900 | 1894362620 | 3515 | 3515 | 3515 | 3515 | 1365 |
| 294 | 20230616 | 134800 | 1889564645 | 3515 | 3515 | 3515 | 3510 | 663 |
| 295 | 20230616 | 134700 | 1887236535 | 3515 | 3510 | 3515 | 3510 | 236 |
| 296 | 20230616 | 134600 | 1886407495 | 3510 | 3515 | 3515 | 3510 | 1662 |
| 297 | 20230616 | 134500 | 1880568865 | 3515 | 3520 | 3520 | 3515 | 502 |
| 298 | 20230616 | 134400 | 1878804325 | 3520 | 3520 | 3520 | 3520 | 116 |
| 299 | 20230616 | 134300 | 1878396005 | 3520 | 3520 | 3525 | 3520 | 2681 |
| 300 | 20230616 | 134200 | 1868958755 | 3525 | 3525 | 3525 | 3525 | 10 |
| 301 | 20230616 | 134100 | 1868923505 | 3520 | 3520 | 3525 | 3520 | 1450 |
| 302 | 20230616 | 134000 | 1863819005 | 3520 | 3520 | 3525 | 3520 | 1664 |
| 303 | 20230616 | 133900 | 1857959630 | 3520 | 3515 | 3520 | 3515 | 6073 |
| 304 | 20230616 | 133800 | 1836612900 | 3515 | 3515 | 3515 | 3515 | 50 |
| 305 | 20230616 | 133700 | 1836437150 | 3515 | 3515 | 3515 | 3515 | 644 |
| 306 | 20230616 | 133600 | 1834173490 | 3515 | 3515 | 3515 | 3515 | 1095 |
| 307 | 20230616 | 133500 | 1830324565 | 3520 | 3515 | 3520 | 3515 | 503 |
| 308 | 20230616 | 133400 | 1828556505 | 3520 | 3520 | 3520 | 3520 | 14 |
| 309 | 20230616 | 133300 | 1828507225 | 3515 | 3515 | 3515 | 3515 | 0 |
| 310 | 20230616 | 133200 | 1828507225 | 3515 | 3525 | 3525 | 3515 | 4765 |
| 311 | 20230616 | 133100 | 1811733815 | 3525 | 3525 | 3525 | 3525 | 1087 |
| 312 | 20230616 | 133000 | 1807902140 | 3530 | 3530 | 3530 | 3530 | 502 |
| 313 | 20230616 | 132900 | 1806130080 | 3525 | 3525 | 3525 | 3525 | 50 |
| 314 | 20230616 | 132800 | 1805953830 | 3525 | 3530 | 3530 | 3525 | 758 |
| 315 | 20230616 | 132700 | 1803281085 | 3530 | 3525 | 3530 | 3525 | 3726 |
| 316 | 20230616 | 132600 | 1790146785 | 3530 | 3530 | 3530 | 3530 | 4 |
| 317 | 20230616 | 132500 | 1790132665 | 3530 | 3530 | 3530 | 3530 | 558 |
| 318 | 20230616 | 132400 | 1788162925 | 3525 | 3525 | 3525 | 3525 | 329 |
| 319 | 20230616 | 132300 | 1787003200 | 3530 | 3530 | 3530 | 3530 | 168 |
| 320 | 20230616 | 132200 | 1786410160 | 3530 | 3525 | 3530 | 3525 | 751 |
| 321 | 20230616 | 132100 | 1783762795 | 3530 | 3530 | 3530 | 3530 | 100 |
| 322 | 20230616 | 132000 | 1783409795 | 3525 | 3530 | 3530 | 3525 | 1521 |
| 323 | 20230616 | 131900 | 1778041915 | 3530 | 3530 | 3530 | 3530 | 400 |
| 324 | 20230616 | 131800 | 1776629915 | 3530 | 3530 | 3530 | 3530 | 10 |
| 325 | 20230616 | 131700 | 1776594615 | 3530 | 3530 | 3530 | 3530 | 17 |
| 326 | 20230616 | 131600 | 1776534605 | 3535 | 3535 | 3535 | 3535 | 30 |
| 327 | 20230616 | 131500 | 1776428555 | 3535 | 3530 | 3535 | 3530 | 1175 |
| 328 | 20230616 | 131400 | 1772280800 | 3530 | 3530 | 3530 | 3530 | 1206 |
| 329 | 20230616 | 131300 | 1768023620 | 3535 | 3535 | 3535 | 3535 | 70 |
| 330 | 20230616 | 131200 | 1767776170 | 3535 | 3535 | 3535 | 3535 | 65 |
| 331 | 20230616 | 131100 | 1767546395 | 3535 | 3535 | 3535 | 3535 | 320 |
| 332 | 20230616 | 131000 | 1766415195 | 3535 | 3535 | 3535 | 3535 | 5 |
| 333 | 20230616 | 130900 | 1766397520 | 3525 | 3525 | 3525 | 3525 | 1694 |
| 334 | 20230616 | 130800 | 1760426170 | 3530 | 3530 | 3530 | 3530 | 18 |
| 335 | 20230616 | 130700 | 1760362630 | 3535 | 3535 | 3535 | 3535 | 580 |
| 336 | 20230616 | 130600 | 1758312330 | 3530 | 3530 | 3530 | 3530 | 6544 |
| 337 | 20230616 | 130500 | 1735212010 | 3535 | 3540 | 3540 | 3535 | 477 |
| 338 | 20230616 | 130400 | 1733525810 | 3535 | 3535 | 3535 | 3535 | 1251 |
| 339 | 20230616 | 130300 | 1729103525 | 3535 | 3535 | 3535 | 3535 | 66 |
| 340 | 20230616 | 130200 | 1728870215 | 3540 | 3535 | 3540 | 3535 | 643 |
| 341 | 20230616 | 130100 | 1726594015 | 3535 | 3540 | 3540 | 3535 | 3572 |
| 342 | 20230616 | 130000 | 1713966115 | 3540 | 3540 | 3545 | 3535 | 324 |
| 343 | 20230616 | 125900 | 1712820155 | 3540 | 3535 | 3545 | 3535 | 274 |
| 344 | 20230616 | 125800 | 1711851075 | 3545 | 3545 | 3545 | 3545 | 11 |
| 345 | 20230616 | 125700 | 1711812080 | 3535 | 3540 | 3540 | 3535 | 709 |
| 346 | 20230616 | 125600 | 1709304065 | 3535 | 3535 | 3535 | 3535 | 448 |
| 347 | 20230616 | 125500 | 1707720385 | 3540 | 3535 | 3540 | 3535 | 646 |
| 348 | 20230616 | 125400 | 1705435050 | 3540 | 3540 | 3540 | 3540 | 1395 |
| 349 | 20230616 | 125300 | 1700496750 | 3540 | 3545 | 3545 | 3540 | 1145 |
| 350 | 20230616 | 125200 | 1696438665 | 3550 | 3545 | 3550 | 3545 | 1673 |
| 351 | 20230616 | 125100 | 1690507870 | 3545 | 3540 | 3545 | 3540 | 452 |
| 352 | 20230616 | 125000 | 1688907765 | 3535 | 3535 | 3535 | 3535 | 0 |
| 353 | 20230616 | 124900 | 1688907765 | 3535 | 3540 | 3540 | 3535 | 425 |
| 354 | 20230616 | 124800 | 1687403835 | 3535 | 3540 | 3540 | 3535 | 236 |
| 355 | 20230616 | 124700 | 1686569510 | 3540 | 3540 | 3540 | 3540 | 30 |
| 356 | 20230616 | 124600 | 1686463310 | 3550 | 3545 | 3555 | 3540 | 317 |
| 357 | 20230616 | 124500 | 1685340645 | 3540 | 3550 | 3555 | 3540 | 1883 |
| 358 | 20230616 | 124400 | 1678657895 | 3555 | 3545 | 3555 | 3545 | 4785 |
| 359 | 20230616 | 124300 | 1661675730 | 3545 | 3530 | 3545 | 3530 | 11776 |
| 360 | 20230616 | 124200 | 1619994190 | 3530 | 3530 | 3530 | 3530 | 318 |
| 361 | 20230616 | 124100 | 1618871650 | 3530 | 3530 | 3530 | 3530 | 228 |
| 362 | 20230616 | 124000 | 1618066810 | 3530 | 3530 | 3530 | 3525 | 797 |
| 363 | 20230616 | 123900 | 1615254050 | 3530 | 3530 | 3530 | 3530 | 92 |
| 364 | 20230616 | 123800 | 1614929290 | 3535 | 3520 | 3535 | 3520 | 11538 |
| 365 | 20230616 | 123700 | 1574159425 | 3520 | 3520 | 3520 | 3520 | 617 |
| 366 | 20230616 | 123600 | 1571987585 | 3520 | 3515 | 3520 | 3515 | 505 |
| 367 | 20230616 | 123500 | 1570211485 | 3515 | 3520 | 3520 | 3515 | 236 |
| 368 | 20230616 | 123400 | 1569381885 | 3520 | 3525 | 3525 | 3520 | 116 |
| 369 | 20230616 | 123300 | 1568973285 | 3520 | 3520 | 3520 | 3520 | 1 |
| 370 | 20230616 | 123200 | 1568969765 | 3520 | 3525 | 3525 | 3520 | 693 |
| 371 | 20230616 | 123100 | 1566528050 | 3530 | 3520 | 3530 | 3520 | 1185 |
| 372 | 20230616 | 123000 | 1562350050 | 3515 | 3520 | 3520 | 3515 | 574 |
| 373 | 20230616 | 122900 | 1560332190 | 3515 | 3520 | 3520 | 3515 | 1814 |
| 374 | 20230616 | 122800 | 1553948025 | 3520 | 3520 | 3520 | 3520 | 0 |
| 375 | 20230616 | 122700 | 1553948025 | 3520 | 3520 | 3520 | 3520 | 446 |
| 376 | 20230616 | 122600 | 1552378105 | 3530 | 3530 | 3530 | 3530 | 201 |
| 377 | 20230616 | 122500 | 1551668575 | 3530 | 3520 | 3530 | 3515 | 261 |
| 378 | 20230616 | 122400 | 1550749625 | 3515 | 3520 | 3525 | 3515 | 685 |
| 379 | 20230616 | 122300 | 1548339495 | 3520 | 3520 | 3520 | 3520 | 30 |
| 380 | 20230616 | 122200 | 1548233895 | 3515 | 3525 | 3525 | 3515 | 369 |
| 381 | 20230616 | 122100 | 1546935410 | 3525 | 3530 | 3530 | 3515 | 568 |
| 382 | 20230616 | 122000 | 1544934940 | 3530 | 3510 | 3530 | 3510 | 786 |
| 383 | 20230616 | 121900 | 1542175410 | 3510 | 3510 | 3530 | 3510 | 1566 |
| 384 | 20230616 | 121800 | 1536672005 | 3510 | 3510 | 3510 | 3510 | 730 |
| 385 | 20230616 | 121700 | 1534109705 | 3515 | 3510 | 3515 | 3510 | 441 |
| 386 | 20230616 | 121600 | 1532561705 | 3515 | 3515 | 3515 | 3505 | 25063 |
| 387 | 20230616 | 121500 | 1444572585 | 3515 | 3515 | 3520 | 3515 | 168 |
| 388 | 20230616 | 121400 | 1443982060 | 3515 | 3515 | 3515 | 3515 | 118 |
| 389 | 20230616 | 121300 | 1443567290 | 3515 | 3515 | 3520 | 3515 | 2088 |
| 390 | 20230616 | 121200 | 1436224145 | 3515 | 3520 | 3520 | 3515 | 6488 |
| 391 | 20230616 | 121100 | 1413417255 | 3520 | 3520 | 3525 | 3520 | 1303 |
| 392 | 20230616 | 121000 | 1408830645 | 3525 | 3525 | 3525 | 3525 | 419 |
| 393 | 20230616 | 120900 | 1407353670 | 3525 | 3525 | 3525 | 3525 | 22 |
| 394 | 20230616 | 120800 | 1407276120 | 3525 | 3520 | 3525 | 3520 | 330 |
| 395 | 20230616 | 120700 | 1406113990 | 3520 | 3520 | 3520 | 3520 | 1000 |
| 396 | 20230616 | 120600 | 1402593990 | 3525 | 3520 | 3525 | 3520 | 929 |
| 397 | 20230616 | 120500 | 1399321500 | 3520 | 3520 | 3520 | 3520 | 39 |
| 398 | 20230616 | 120400 | 1399184220 | 3520 | 3520 | 3520 | 3520 | 1726 |
| 399 | 20230616 | 120300 | 1393108700 | 3515 | 3515 | 3515 | 3515 | 828 |
| 400 | 20230616 | 120200 | 1390198280 | 3515 | 3515 | 3515 | 3515 | 1604 |
| 401 | 20230616 | 120100 | 1384560220 | 3520 | 3520 | 3520 | 3520 | 2830 |
| 402 | 20230616 | 120000 | 1374598620 | 3520 | 3525 | 3525 | 3520 | 345 |
| 403 | 20230616 | 115900 | 1373384215 | 3525 | 3520 | 3525 | 3520 | 391 |
| 404 | 20230616 | 115800 | 1372007185 | 3520 | 3520 | 3520 | 3520 | 448 |
| 405 | 20230616 | 115700 | 1370430225 | 3520 | 3525 | 3525 | 3520 | 160 |
| 406 | 20230616 | 115600 | 1369866975 | 3525 | 3525 | 3525 | 3525 | 255 |
| 407 | 20230616 | 115500 | 1368968100 | 3525 | 3520 | 3525 | 3520 | 1144 |
| 408 | 20230616 | 115400 | 1364941175 | 3525 | 3525 | 3525 | 3525 | 23 |
| 409 | 20230616 | 115300 | 1364860100 | 3525 | 3525 | 3525 | 3525 | 365 |
| 410 | 20230616 | 115200 | 1363573475 | 3530 | 3530 | 3530 | 3530 | 146 |
| 411 | 20230616 | 115100 | 1363058095 | 3530 | 3525 | 3530 | 3525 | 1672 |
| 412 | 20230616 | 115000 | 1357156455 | 3525 | 3525 | 3530 | 3520 | 531 |
| 413 | 20230616 | 114900 | 1355285460 | 3530 | 3530 | 3530 | 3530 | 0 |
| 414 | 20230616 | 114800 | 1355285460 | 3530 | 3525 | 3530 | 3525 | 201 |
| 415 | 20230616 | 114700 | 1354576215 | 3525 | 3530 | 3530 | 3520 | 1880 |
| 416 | 20230616 | 114600 | 1347955980 | 3530 | 3525 | 3530 | 3525 | 285 |
| 417 | 20230616 | 114500 | 1346950930 | 3525 | 3525 | 3530 | 3525 | 304 |
| 418 | 20230616 | 114400 | 1345879150 | 3525 | 3530 | 3530 | 3525 | 455 |
| 419 | 20230616 | 114300 | 1344273930 | 3530 | 3530 | 3530 | 3520 | 3071 |
| 420 | 20230616 | 114200 | 1333452595 | 3535 | 3530 | 3535 | 3530 | 458 |
| 421 | 20230616 | 114100 | 1331835800 | 3535 | 3535 | 3535 | 3535 | 1 |
| 422 | 20230616 | 114000 | 1331832265 | 3530 | 3530 | 3530 | 3530 | 0 |
| 423 | 20230616 | 113900 | 1331832265 | 3530 | 3535 | 3535 | 3530 | 596 |
| 424 | 20230616 | 113800 | 1329727890 | 3535 | 3530 | 3535 | 3530 | 1776 |
| 425 | 20230616 | 113700 | 1323458600 | 3525 | 3525 | 3525 | 3525 | 1832 |
| 426 | 20230616 | 113600 | 1317000800 | 3520 | 3525 | 3525 | 3520 | 523 |
| 427 | 20230616 | 113500 | 1315159595 | 3525 | 3525 | 3525 | 3525 | 1 |
| 428 | 20230616 | 113400 | 1315156070 | 3520 | 3520 | 3520 | 3520 | 448 |
| 429 | 20230616 | 113300 | 1313579110 | 3525 | 3520 | 3525 | 3520 | 1042 |
| 430 | 20230616 | 113200 | 1309911260 | 3520 | 3520 | 3520 | 3520 | 3344 |
| 431 | 20230616 | 113100 | 1298140380 | 3520 | 3525 | 3525 | 3520 | 447 |
| 432 | 20230616 | 113000 | 1296566935 | 3525 | 3525 | 3525 | 3525 | 41 |
| 433 | 20230616 | 112900 | 1296422410 | 3520 | 3525 | 3525 | 3520 | 231 |
| 434 | 20230616 | 112800 | 1295609255 | 3520 | 3520 | 3525 | 3520 | 952 |
| 435 | 20230616 | 112700 | 1292258030 | 3520 | 3520 | 3520 | 3520 | 56 |
| 436 | 20230616 | 112600 | 1292060910 | 3515 | 3520 | 3525 | 3515 | 1254 |
| 437 | 20230616 | 112500 | 1287647405 | 3525 | 3520 | 3525 | 3520 | 384 |
| 438 | 20230616 | 112400 | 1286295105 | 3525 | 3515 | 3525 | 3515 | 1139 |
| 439 | 20230616 | 112300 | 1282286280 | 3520 | 3520 | 3520 | 3520 | 341 |
| 440 | 20230616 | 112200 | 1281085960 | 3520 | 3520 | 3525 | 3520 | 676 |
| 441 | 20230616 | 112100 | 1278706400 | 3520 | 3520 | 3520 | 3515 | 679 |
| 442 | 20230616 | 112000 | 1276318500 | 3515 | 3520 | 3520 | 3515 | 710 |
| 443 | 20230616 | 111900 | 1273820420 | 3520 | 3520 | 3520 | 3520 | 322 |
| 444 | 20230616 | 111800 | 1272686980 | 3520 | 3520 | 3525 | 3520 | 1455 |
| 445 | 20230616 | 111700 | 1267560345 | 3525 | 3525 | 3525 | 3525 | 116 |
| 446 | 20230616 | 111600 | 1267151445 | 3520 | 3510 | 3520 | 3510 | 620 |
| 447 | 20230616 | 111500 | 1264972920 | 3515 | 3515 | 3520 | 3515 | 663 |
| 448 | 20230616 | 111400 | 1262642470 | 3520 | 3515 | 3520 | 3515 | 504 |
| 449 | 20230616 | 111300 | 1260870760 | 3515 | 3520 | 3520 | 3510 | 786 |
| 450 | 20230616 | 111200 | 1258107820 | 3525 | 3530 | 3530 | 3525 | 4274 |
| 451 | 20230616 | 111100 | 1243040615 | 3525 | 3525 | 3525 | 3525 | 0 |
| 452 | 20230616 | 111000 | 1243040615 | 3525 | 3525 | 3525 | 3520 | 934 |
| 453 | 20230616 | 110900 | 1239749380 | 3525 | 3520 | 3525 | 3520 | 1093 |
| 454 | 20230616 | 110800 | 1235901510 | 3520 | 3510 | 3520 | 3510 | 574 |
| 455 | 20230616 | 110700 | 1233884890 | 3510 | 3515 | 3520 | 3510 | 843 |
| 456 | 20230616 | 110600 | 1230922470 | 3515 | 3515 | 3515 | 3515 | 0 |
| 457 | 20230616 | 110500 | 1230922470 | 3515 | 3515 | 3520 | 3505 | 10663 |
| 458 | 20230616 | 110400 | 1193504125 | 3520 | 3525 | 3525 | 3515 | 5458 |
| 459 | 20230616 | 110300 | 1174301365 | 3520 | 3520 | 3520 | 3520 | 122 |
| 460 | 20230616 | 110200 | 1173871925 | 3520 | 3525 | 3525 | 3520 | 757 |
| 461 | 20230616 | 110100 | 1171206995 | 3520 | 3520 | 3525 | 3520 | 514 |
| 462 | 20230616 | 110000 | 1169397320 | 3515 | 3525 | 3525 | 3515 | 1610 |
| 463 | 20230616 | 105900 | 1163731075 | 3525 | 3525 | 3525 | 3520 | 1982 |
| 464 | 20230616 | 105800 | 1156748220 | 3525 | 3525 | 3535 | 3525 | 4307 |
| 465 | 20230616 | 105700 | 1141537130 | 3525 | 3520 | 3525 | 3520 | 390 |
| 466 | 20230616 | 105600 | 1140163495 | 3530 | 3530 | 3530 | 3530 | 946 |
| 467 | 20230616 | 105500 | 1136824115 | 3520 | 3510 | 3520 | 3510 | 258 |
| 468 | 20230616 | 105400 | 1135918435 | 3520 | 3525 | 3530 | 3505 | 10526 |
| 469 | 20230616 | 105300 | 1098949810 | 3530 | 3535 | 3535 | 3530 | 651 |
| 470 | 20230616 | 105200 | 1096651730 | 3535 | 3530 | 3535 | 3530 | 2936 |
| 471 | 20230616 | 105100 | 1086287400 | 3530 | 3540 | 3540 | 3530 | 7494 |
| 472 | 20230616 | 105000 | 1059809485 | 3540 | 3540 | 3540 | 3540 | 74 |
| 473 | 20230616 | 104900 | 1059547525 | 3540 | 3545 | 3550 | 3540 | 4882 |
| 474 | 20230616 | 104800 | 1042244165 | 3550 | 3550 | 3550 | 3545 | 2955 |
| 475 | 20230616 | 104700 | 1031768510 | 3550 | 3555 | 3555 | 3550 | 1626 |
| 476 | 20230616 | 104600 | 1025994860 | 3555 | 3545 | 3555 | 3545 | 1884 |
| 477 | 20230616 | 104500 | 1019314755 | 3545 | 3545 | 3545 | 3545 | 120 |
| 478 | 20230616 | 104400 | 1018889355 | 3545 | 3545 | 3545 | 3545 | 161 |
| 479 | 20230616 | 104300 | 1018318610 | 3545 | 3540 | 3545 | 3540 | 54 |
| 480 | 20230616 | 104200 | 1018127270 | 3540 | 3540 | 3540 | 3540 | 1221 |
| 481 | 20230616 | 104100 | 1013804930 | 3540 | 3540 | 3540 | 3540 | 29 |
| 482 | 20230616 | 104000 | 1013702270 | 3535 | 3540 | 3540 | 3535 | 406 |
| 483 | 20230616 | 103900 | 1012266830 | 3535 | 3540 | 3540 | 3535 | 4891 |
| 484 | 20230616 | 103800 | 994973250 | 3535 | 3540 | 3540 | 3535 | 298 |
| 485 | 20230616 | 103700 | 993918550 | 3540 | 3545 | 3545 | 3535 | 772 |
| 486 | 20230616 | 103600 | 991185780 | 3545 | 3545 | 3545 | 3540 | 8999 |
| 487 | 20230616 | 103500 | 959309435 | 3550 | 3550 | 3550 | 3545 | 437 |
| 488 | 20230616 | 103400 | 957759695 | 3550 | 3555 | 3555 | 3550 | 4287 |
| 489 | 20230616 | 103300 | 942536235 | 3555 | 3555 | 3560 | 3555 | 2092 |
| 490 | 20230616 | 103200 | 935099125 | 3555 | 3555 | 3555 | 3555 | 529 |
| 491 | 20230616 | 103100 | 933218530 | 3560 | 3555 | 3560 | 3555 | 5197 |
| 492 | 20230616 | 103000 | 914718035 | 3555 | 3555 | 3555 | 3555 | 1 |
| 493 | 20230616 | 102900 | 914714480 | 3560 | 3560 | 3560 | 3560 | 5 |
| 494 | 20230616 | 102800 | 914696680 | 3560 | 3560 | 3560 | 3560 | 44 |
| 495 | 20230616 | 102700 | 914540040 | 3565 | 3565 | 3565 | 3565 | 38 |
| 496 | 20230616 | 102600 | 914404570 | 3565 | 3565 | 3565 | 3565 | 177 |
| 497 | 20230616 | 102500 | 913773565 | 3565 | 3560 | 3565 | 3560 | 3149 |
| 498 | 20230616 | 102400 | 902552905 | 3560 | 3560 | 3560 | 3560 | 1150 |
| 499 | 20230616 | 102300 | 898458905 | 3560 | 3555 | 3560 | 3555 | 1950 |
| 500 | 20230616 | 102200 | 891526545 | 3555 | 3560 | 3560 | 3555 | 399 |
| 501 | 20230616 | 102100 | 890108095 | 3560 | 3565 | 3565 | 3555 | 8400 |
| 502 | 20230616 | 102000 | 860219920 | 3565 | 3565 | 3565 | 3565 | 714 |
| 503 | 20230616 | 101900 | 857674510 | 3570 | 3570 | 3570 | 3570 | 300 |
| 504 | 20230616 | 101800 | 856603510 | 3570 | 3565 | 3570 | 3565 | 828 |
| 505 | 20230616 | 101700 | 853651640 | 3565 | 3560 | 3565 | 3560 | 760 |
| 506 | 20230616 | 101600 | 850943190 | 3565 | 3560 | 3565 | 3555 | 2751 |
| 507 | 20230616 | 101500 | 841161545 | 3560 | 3560 | 3565 | 3555 | 1754 |
| 508 | 20230616 | 101400 | 834918315 | 3560 | 3560 | 3570 | 3560 | 268 |
| 509 | 20230616 | 101300 | 833964135 | 3565 | 3565 | 3570 | 3560 | 1559 |
| 510 | 20230616 | 101200 | 828401265 | 3565 | 3565 | 3565 | 3565 | 1 |
| 511 | 20230616 | 101100 | 828397700 | 3570 | 3570 | 3570 | 3560 | 4036 |
| 512 | 20230616 | 101000 | 814029390 | 3570 | 3565 | 3575 | 3565 | 5205 |
| 513 | 20230616 | 100900 | 795452875 | 3570 | 3570 | 3570 | 3570 | 11 |
| 514 | 20230616 | 100800 | 795413605 | 3570 | 3565 | 3570 | 3565 | 519 |
| 515 | 20230616 | 100700 | 793563275 | 3565 | 3570 | 3570 | 3565 | 71 |
| 516 | 20230616 | 100600 | 793310155 | 3570 | 3570 | 3570 | 3570 | 43 |
| 517 | 20230616 | 100500 | 793156645 | 3570 | 3570 | 3570 | 3565 | 356 |
| 518 | 20230616 | 100400 | 791887225 | 3570 | 3565 | 3570 | 3565 | 891 |
| 519 | 20230616 | 100300 | 788710755 | 3565 | 3565 | 3570 | 3565 | 371 |
| 520 | 20230616 | 100200 | 787388035 | 3570 | 3575 | 3580 | 3565 | 3518 |
| 521 | 20230616 | 100100 | 774834310 | 3575 | 3575 | 3580 | 3570 | 7317 |
| 522 | 20230616 | 100000 | 748672480 | 3580 | 3580 | 3580 | 3575 | 953 |
| 523 | 20230616 | 095900 | 745260980 | 3580 | 3580 | 3580 | 3580 | 3267 |
| 524 | 20230616 | 095800 | 733565120 | 3585 | 3585 | 3585 | 3585 | 1229 |
| 525 | 20230616 | 095700 | 729159155 | 3585 | 3585 | 3585 | 3585 | 8 |
| 526 | 20230616 | 095600 | 729130475 | 3585 | 3585 | 3585 | 3585 | 21 |
| 527 | 20230616 | 095500 | 729055190 | 3580 | 3580 | 3585 | 3580 | 728 |
| 528 | 20230616 | 095400 | 726447860 | 3580 | 3575 | 3580 | 3575 | 2109 |
| 529 | 20230616 | 095300 | 718897650 | 3575 | 3585 | 3585 | 3575 | 1680 |
| 530 | 20230616 | 095200 | 712883785 | 3580 | 3585 | 3585 | 3580 | 606 |
| 531 | 20230616 | 095100 | 710711550 | 3585 | 3585 | 3585 | 3585 | 254 |
| 532 | 20230616 | 095000 | 709800960 | 3585 | 3580 | 3590 | 3580 | 781 |
| 533 | 20230616 | 094900 | 707000545 | 3585 | 3590 | 3590 | 3585 | 588 |
| 534 | 20230616 | 094800 | 704892560 | 3585 | 3590 | 3600 | 3585 | 8208 |
| 535 | 20230616 | 094700 | 675416270 | 3595 | 3600 | 3600 | 3595 | 514 |
| 536 | 20230616 | 094600 | 673566300 | 3600 | 3595 | 3600 | 3590 | 592 |
| 537 | 20230616 | 094500 | 671437870 | 3595 | 3590 | 3595 | 3590 | 1492 |
| 538 | 20230616 | 094400 | 666076730 | 3590 | 3585 | 3590 | 3585 | 2015 |
| 539 | 20230616 | 094300 | 658852675 | 3590 | 3590 | 3595 | 3590 | 1212 |
| 540 | 20230616 | 094200 | 654501100 | 3590 | 3595 | 3600 | 3590 | 3605 |
| 541 | 20230616 | 094100 | 641533575 | 3595 | 3595 | 3600 | 3595 | 4053 |
| 542 | 20230616 | 094000 | 626958190 | 3595 | 3590 | 3595 | 3590 | 4220 |
| 543 | 20230616 | 093900 | 611789825 | 3590 | 3590 | 3590 | 3585 | 1947 |
| 544 | 20230616 | 093800 | 604801895 | 3590 | 3590 | 3590 | 3590 | 407 |
| 545 | 20230616 | 093700 | 603340765 | 3590 | 3595 | 3600 | 3590 | 5992 |
| 546 | 20230616 | 093600 | 581800560 | 3595 | 3590 | 3595 | 3590 | 1776 |
| 547 | 20230616 | 093500 | 575424580 | 3585 | 3585 | 3585 | 3585 | 465 |
| 548 | 20230616 | 093400 | 573757555 | 3580 | 3585 | 3600 | 3580 | 21089 |
| 549 | 20230616 | 093300 | 498020345 | 3580 | 3580 | 3580 | 3575 | 4079 |
| 550 | 20230616 | 093200 | 483417960 | 3575 | 3580 | 3585 | 3570 | 6415 |
| 551 | 20230616 | 093100 | 460464160 | 3585 | 3575 | 3585 | 3575 | 13143 |
| 552 | 20230616 | 093000 | 413419635 | 3575 | 3560 | 3575 | 3555 | 7413 |
| 553 | 20230616 | 092900 | 386966315 | 3560 | 3560 | 3565 | 3560 | 1644 |
| 554 | 20230616 | 092800 | 381112675 | 3560 | 3560 | 3565 | 3560 | 1012 |
| 555 | 20230616 | 092700 | 377507430 | 3560 | 3570 | 3575 | 3560 | 2577 |
| 556 | 20230616 | 092600 | 368306635 | 3570 | 3550 | 3570 | 3550 | 12678 |
| 557 | 20230616 | 092500 | 323119530 | 3550 | 3550 | 3550 | 3545 | 1166 |
| 558 | 20230616 | 092400 | 318981710 | 3550 | 3550 | 3550 | 3540 | 5399 |
| 559 | 20230616 | 092300 | 299835260 | 3545 | 3545 | 3550 | 3545 | 2920 |
| 560 | 20230616 | 092200 | 289480855 | 3545 | 3530 | 3550 | 3530 | 8229 |
| 561 | 20230616 | 092100 | 260330935 | 3530 | 3530 | 3530 | 3530 | 3115 |
| 562 | 20230616 | 092000 | 249334985 | 3535 | 3545 | 3545 | 3535 | 1026 |
| 563 | 20230616 | 091900 | 245707350 | 3540 | 3540 | 3545 | 3535 | 2308 |
| 564 | 20230616 | 091800 | 237539795 | 3540 | 3540 | 3540 | 3540 | 1556 |
| 565 | 20230616 | 091700 | 232031555 | 3540 | 3540 | 3545 | 3535 | 1843 |
| 566 | 20230616 | 091600 | 225505525 | 3545 | 3540 | 3545 | 3540 | 173 |
| 567 | 20230616 | 091500 | 224892905 | 3540 | 3545 | 3545 | 3540 | 1017 |
| 568 | 20230616 | 091400 | 221288815 | 3545 | 3550 | 3550 | 3545 | 336 |
| 569 | 20230616 | 091300 | 220097575 | 3550 | 3550 | 3555 | 3550 | 905 |
| 570 | 20230616 | 091200 | 216884320 | 3550 | 3560 | 3565 | 3550 | 3981 |
| 571 | 20230616 | 091100 | 202725765 | 3565 | 3555 | 3565 | 3550 | 7638 |
| 572 | 20230616 | 091000 | 175570050 | 3560 | 3565 | 3570 | 3560 | 1665 |
| 573 | 20230616 | 090900 | 169635080 | 3565 | 3575 | 3575 | 3565 | 5108 |
| 574 | 20230616 | 090800 | 151399935 | 3575 | 3550 | 3575 | 3550 | 13399 |
| 575 | 20230616 | 090700 | 103683530 | 3550 | 3550 | 3560 | 3535 | 3170 |
| 576 | 20230616 | 090600 | 92432075 | 3555 | 3545 | 3555 | 3545 | 7370 |
| 577 | 20230616 | 090500 | 66278440 | 3545 | 3555 | 3555 | 3535 | 1482 |
| 578 | 20230616 | 090400 | 61025805 | 3555 | 3550 | 3565 | 3550 | 2629 |
| 579 | 20230616 | 090300 | 51674655 | 3545 | 3530 | 3545 | 3530 | 957 |
| 580 | 20230616 | 090200 | 48288375 | 3530 | 3530 | 3535 | 3530 | 4802 |
| 581 | 20230616 | 090100 | 31321095 | 3530 | 3535 | 3535 | 3530 | 4682 |
| 582 | 20230616 | 090000 | 14784565 | 3535 | 3560 | 3560 | 3535 | 4157 |