29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 33284 |
| 3 | 20230616 | 184600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20230616 | 184500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20230616 | 184400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20230616 | 184300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20230616 | 184200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20230616 | 184100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20230616 | 184000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20230616 | 183900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20230616 | 183800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20230616 | 183700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20230616 | 183600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20230616 | 183500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20230616 | 183400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20230616 | 183300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20230616 | 183200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20230616 | 183100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20230616 | 183000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20230616 | 182900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20230616 | 182800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20230616 | 182700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20230616 | 182600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20230616 | 182500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20230616 | 182400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20230616 | 182300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20230616 | 182200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20230616 | 182100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20230616 | 182000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20230616 | 181900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20230616 | 181800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20230616 | 181700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 33284 |
| 33 | 20230616 | 181600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20230616 | 181500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20230616 | 181400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20230616 | 181300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20230616 | 181200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20230616 | 181100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20230616 | 181000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20230616 | 180900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20230616 | 180800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20230616 | 180700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20230616 | 180600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20230616 | 180500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20230616 | 180400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20230616 | 180300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20230616 | 180200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20230616 | 180100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20230616 | 180000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20230616 | 175900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20230616 | 175800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20230616 | 175700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20230616 | 175600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20230616 | 175500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20230616 | 175400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20230616 | 175300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20230616 | 175200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20230616 | 175100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20230616 | 175000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20230616 | 174900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20230616 | 174800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20230616 | 174700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 33284 |
| 63 | 20230616 | 174600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20230616 | 174500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20230616 | 174400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20230616 | 174300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20230616 | 174200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20230616 | 174100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20230616 | 174000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20230616 | 173900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20230616 | 173800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20230616 | 173700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20230616 | 173600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20230616 | 173500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20230616 | 173400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20230616 | 173300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20230616 | 173200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20230616 | 173100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20230616 | 173000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20230616 | 172900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20230616 | 172800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20230616 | 172700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20230616 | 172600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20230616 | 172500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20230616 | 172400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20230616 | 172300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20230616 | 172200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20230616 | 172100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20230616 | 172000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20230616 | 171900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20230616 | 171800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20230616 | 171700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 33284 |
| 93 | 20230616 | 171600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20230616 | 171500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20230616 | 171400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20230616 | 171300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20230616 | 171200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20230616 | 171100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20230616 | 171000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20230616 | 170900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20230616 | 170800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20230616 | 170700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20230616 | 170600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20230616 | 170500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20230616 | 170400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20230616 | 170300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20230616 | 170200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20230616 | 170100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20230616 | 170000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20230616 | 165900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20230616 | 165800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20230616 | 165700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20230616 | 165600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20230616 | 165500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20230616 | 165400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20230616 | 165300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20230616 | 165200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20230616 | 165100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20230616 | 165000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20230616 | 164900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20230616 | 164800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20230616 | 164700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 33284 |
| 123 | 20230616 | 164600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20230616 | 164500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20230616 | 164400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20230616 | 164300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20230616 | 164200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20230616 | 164100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20230616 | 164000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20230616 | 163900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20230616 | 163800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20230616 | 163700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20230616 | 163600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20230616 | 163500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20230616 | 163400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20230616 | 163300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20230616 | 163200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20230616 | 163100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20230616 | 163000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20230616 | 162900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20230616 | 162800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20230616 | 162700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20230616 | 162600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20230616 | 162500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20230616 | 162400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20230616 | 162300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20230616 | 162200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20230616 | 162100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20230616 | 162000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20230616 | 161900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20230616 | 161800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20230616 | 161700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 33284 |
| 153 | 20230616 | 161600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20230616 | 161500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20230616 | 161400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20230616 | 161300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20230616 | 161200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20230616 | 161100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20230616 | 161000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20230616 | 160900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20230616 | 160800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20230616 | 160700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20230616 | 160600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20230616 | 160500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20230616 | 160400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20230616 | 160300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20230616 | 160200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20230616 | 160100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20230616 | 160000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20230616 | 155900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20230616 | 155800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20230616 | 155700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20230616 | 155600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20230616 | 155500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20230616 | 155400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20230616 | 155300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20230616 | 155200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20230616 | 155100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20230616 | 155000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20230616 | 154900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20230616 | 154800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20230616 | 154700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 33284 |
| 183 | 20230616 | 154600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20230616 | 154500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20230616 | 154400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20230616 | 154300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20230616 | 154200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20230616 | 154100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20230616 | 154000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20230616 | 153900 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20230616 | 153800 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20230616 | 153700 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20230616 | 153600 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20230616 | 153500 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20230616 | 153400 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20230616 | 153300 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20230616 | 153200 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20230616 | 153100 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20230616 | 153000 | 3349504840 | 3500 | 3500 | 3500 | 3500 | 33284 |
| 200 | 20230616 | 152900 | 3233010840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20230616 | 152800 | 3233010840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20230616 | 152700 | 3233010840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20230616 | 152600 | 3233010840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20230616 | 152500 | 3233010840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20230616 | 152400 | 3233010840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20230616 | 152300 | 3233010840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20230616 | 152200 | 3233010840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20230616 | 152100 | 3233010840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20230616 | 152000 | 3233010840 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20230616 | 151900 | 3233010840 | 3495 | 3495 | 3500 | 3485 | 9564 |
| 211 | 20230616 | 151800 | 3199618145 | 3495 | 3490 | 3495 | 3490 | 3525 |
| 212 | 20230616 | 151700 | 3187298995 | 3490 | 3495 | 3495 | 3490 | 4322 |
| 213 | 20230616 | 151600 | 3172198855 | 3495 | 3495 | 3495 | 3495 | 150 |
| 214 | 20230616 | 151500 | 3171674605 | 3500 | 3500 | 3500 | 3495 | 1527 |
| 215 | 20230616 | 151400 | 3166330255 | 3495 | 3495 | 3500 | 3490 | 2831 |
| 216 | 20230616 | 151300 | 3156441445 | 3495 | 3495 | 3500 | 3490 | 6247 |
| 217 | 20230616 | 151200 | 3134604570 | 3495 | 3500 | 3500 | 3495 | 850 |
| 218 | 20230616 | 151100 | 3131633320 | 3500 | 3505 | 3505 | 3495 | 8285 |
| 219 | 20230616 | 151000 | 3102635455 | 3500 | 3500 | 3505 | 3495 | 5983 |
| 220 | 20230616 | 150900 | 3081691115 | 3500 | 3505 | 3505 | 3500 | 1533 |
| 221 | 20230616 | 150800 | 3076325450 | 3505 | 3505 | 3505 | 3500 | 8215 |
| 222 | 20230616 | 150700 | 3047537545 | 3505 | 3500 | 3505 | 3500 | 8671 |
| 223 | 20230616 | 150600 | 3017183785 | 3505 | 3505 | 3510 | 3500 | 5721 |
| 224 | 20230616 | 150500 | 2997133290 | 3505 | 3505 | 3510 | 3505 | 2447 |
| 225 | 20230616 | 150400 | 2988549740 | 3510 | 3505 | 3510 | 3500 | 37655 |
| 226 | 20230616 | 150300 | 2856486020 | 3505 | 3485 | 3510 | 3485 | 45999 |
| 227 | 20230616 | 150200 | 2695488500 | 3485 | 3485 | 3490 | 3480 | 1026 |
| 228 | 20230616 | 150100 | 2691913175 | 3480 | 3480 | 3480 | 3480 | 3048 |
| 229 | 20230616 | 150000 | 2681306135 | 3480 | 3485 | 3485 | 3480 | 133 |
| 230 | 20230616 | 145900 | 2680843120 | 3480 | 3490 | 3490 | 3480 | 471 |
| 231 | 20230616 | 145800 | 2679203040 | 3485 | 3490 | 3495 | 3485 | 4717 |
| 232 | 20230616 | 145700 | 2662752700 | 3485 | 3495 | 3495 | 3485 | 1396 |
| 233 | 20230616 | 145600 | 2657874970 | 3495 | 3480 | 3505 | 3480 | 62647 |
| 234 | 20230616 | 145500 | 2438854550 | 3480 | 3470 | 3485 | 3470 | 11519 |
| 235 | 20230616 | 145400 | 2398777180 | 3470 | 3475 | 3480 | 3470 | 1588 |
| 236 | 20230616 | 145300 | 2393261920 | 3475 | 3475 | 3475 | 3475 | 553 |
| 237 | 20230616 | 145200 | 2391340245 | 3480 | 3475 | 3480 | 3475 | 1928 |
| 238 | 20230616 | 145100 | 2384639440 | 3475 | 3480 | 3480 | 3475 | 1079 |
| 239 | 20230616 | 145000 | 2380889765 | 3480 | 3480 | 3480 | 3480 | 1500 |
| 240 | 20230616 | 144900 | 2375669765 | 3480 | 3480 | 3480 | 3480 | 50 |
| 241 | 20230616 | 144800 | 2375495765 | 3475 | 3475 | 3480 | 3475 | 3657 |
| 242 | 20230616 | 144700 | 2362787190 | 3475 | 3470 | 3480 | 3465 | 5512 |
| 243 | 20230616 | 144600 | 2343641710 | 3470 | 3475 | 3475 | 3470 | 4564 |
| 244 | 20230616 | 144500 | 2327804310 | 3475 | 3470 | 3475 | 3470 | 42 |
| 245 | 20230616 | 144400 | 2327658560 | 3470 | 3480 | 3480 | 3470 | 3048 |
| 246 | 20230616 | 144300 | 2317071765 | 3475 | 3480 | 3480 | 3475 | 546 |
| 247 | 20230616 | 144200 | 2315171915 | 3480 | 3475 | 3480 | 3475 | 104 |
| 248 | 20230616 | 144100 | 2314810015 | 3470 | 3475 | 3475 | 3465 | 3400 |
| 249 | 20230616 | 144000 | 2303013900 | 3475 | 3475 | 3475 | 3470 | 5300 |
| 250 | 20230616 | 143900 | 2284600665 | 3475 | 3475 | 3475 | 3475 | 2061 |
| 251 | 20230616 | 143800 | 2277438690 | 3475 | 3475 | 3475 | 3475 | 200 |
| 252 | 20230616 | 143700 | 2276743690 | 3480 | 3480 | 3480 | 3480 | 3899 |
| 253 | 20230616 | 143600 | 2263175170 | 3485 | 3485 | 3490 | 3485 | 5851 |
| 254 | 20230616 | 143500 | 2242784420 | 3485 | 3485 | 3490 | 3485 | 2481 |
| 255 | 20230616 | 143400 | 2234136385 | 3485 | 3480 | 3490 | 3480 | 11821 |
| 256 | 20230616 | 143300 | 2192906385 | 3485 | 3485 | 3485 | 3485 | 563 |
| 257 | 20230616 | 143200 | 2190944330 | 3485 | 3485 | 3485 | 3480 | 1518 |
| 258 | 20230616 | 143100 | 2185654105 | 3485 | 3470 | 3485 | 3470 | 6064 |
| 259 | 20230616 | 143000 | 2164526005 | 3480 | 3480 | 3480 | 3480 | 1971 |
| 260 | 20230616 | 142900 | 2157666925 | 3480 | 3480 | 3480 | 3480 | 102 |
| 261 | 20230616 | 142800 | 2157311965 | 3480 | 3480 | 3485 | 3480 | 861 |
| 262 | 20230616 | 142700 | 2154313185 | 3480 | 3485 | 3485 | 3480 | 1014 |
| 263 | 20230616 | 142600 | 2150783690 | 3480 | 3485 | 3485 | 3480 | 1139 |
| 264 | 20230616 | 142500 | 2146819270 | 3485 | 3480 | 3485 | 3480 | 1253 |
| 265 | 20230616 | 142400 | 2142455725 | 3475 | 3475 | 3480 | 3475 | 2848 |
| 266 | 20230616 | 142300 | 2132558815 | 3485 | 3480 | 3485 | 3470 | 5877 |
| 267 | 20230616 | 142200 | 2112099280 | 3480 | 3480 | 3480 | 3480 | 1000 |
| 268 | 20230616 | 142100 | 2108619280 | 3460 | 3480 | 3480 | 3460 | 2099 |
| 269 | 20230616 | 142000 | 2101335005 | 3480 | 3475 | 3485 | 3475 | 2582 |
| 270 | 20230616 | 141900 | 2092350420 | 3480 | 3480 | 3485 | 3480 | 1667 |
| 271 | 20230616 | 141800 | 2086548910 | 3480 | 3485 | 3485 | 3480 | 1001 |
| 272 | 20230616 | 141700 | 2083062255 | 3485 | 3490 | 3490 | 3485 | 8996 |
| 273 | 20230616 | 141600 | 2051679215 | 3490 | 3480 | 3490 | 3480 | 30786 |
| 274 | 20230616 | 141500 | 1944424330 | 3480 | 3470 | 3480 | 3465 | 7424 |
| 275 | 20230616 | 141400 | 1918624280 | 3465 | 3470 | 3470 | 3465 | 1766 |
| 276 | 20230616 | 141300 | 1912502960 | 3470 | 3470 | 3470 | 3470 | 2550 |
| 277 | 20230616 | 141200 | 1903654460 | 3470 | 3475 | 3475 | 3470 | 1433 |
| 278 | 20230616 | 141100 | 1898680075 | 3475 | 3475 | 3475 | 3475 | 1022 |
| 279 | 20230616 | 141000 | 1895128625 | 3475 | 3475 | 3475 | 3475 | 850 |
| 280 | 20230616 | 140900 | 1892174875 | 3475 | 3475 | 3475 | 3470 | 3479 |
| 281 | 20230616 | 140800 | 1880090690 | 3475 | 3475 | 3480 | 3475 | 5654 |
| 282 | 20230616 | 140700 | 1860443035 | 3475 | 3465 | 3475 | 3465 | 3656 |
| 283 | 20230616 | 140600 | 1847769515 | 3465 | 3460 | 3465 | 3460 | 454 |
| 284 | 20230616 | 140500 | 1846196505 | 3460 | 3455 | 3460 | 3455 | 996 |
| 285 | 20230616 | 140400 | 1842750660 | 3455 | 3455 | 3455 | 3455 | 4888 |
| 286 | 20230616 | 140300 | 1825862620 | 3460 | 3460 | 3460 | 3460 | 2000 |
| 287 | 20230616 | 140200 | 1818942620 | 3460 | 3460 | 3460 | 3460 | 1011 |
| 288 | 20230616 | 140100 | 1815444560 | 3460 | 3455 | 3460 | 3455 | 42 |
| 289 | 20230616 | 140000 | 1815299300 | 3460 | 3455 | 3460 | 3455 | 5002 |
| 290 | 20230616 | 135900 | 1798017385 | 3455 | 3460 | 3460 | 3455 | 2520 |
| 291 | 20230616 | 135800 | 1789310435 | 3460 | 3460 | 3460 | 3460 | 317 |
| 292 | 20230616 | 135700 | 1788213615 | 3460 | 3465 | 3465 | 3460 | 3112 |
| 293 | 20230616 | 135600 | 1777442685 | 3465 | 3460 | 3465 | 3460 | 1441 |
| 294 | 20230616 | 135500 | 1772455650 | 3460 | 3460 | 3460 | 3460 | 3009 |
| 295 | 20230616 | 135400 | 1762044510 | 3460 | 3460 | 3460 | 3460 | 0 |
| 296 | 20230616 | 135300 | 1762044510 | 3460 | 3455 | 3460 | 3455 | 347 |
| 297 | 20230616 | 135200 | 1760843900 | 3455 | 3455 | 3455 | 3455 | 262 |
| 298 | 20230616 | 135100 | 1759938690 | 3455 | 3455 | 3455 | 3455 | 140 |
| 299 | 20230616 | 135000 | 1759454990 | 3455 | 3455 | 3455 | 3450 | 234 |
| 300 | 20230616 | 134900 | 1758647140 | 3455 | 3455 | 3455 | 3455 | 1592 |
| 301 | 20230616 | 134800 | 1753146780 | 3455 | 3455 | 3455 | 3455 | 2399 |
| 302 | 20230616 | 134700 | 1744858235 | 3455 | 3455 | 3460 | 3455 | 1882 |
| 303 | 20230616 | 134600 | 1738348425 | 3455 | 3460 | 3460 | 3455 | 111 |
| 304 | 20230616 | 134500 | 1737964765 | 3455 | 3460 | 3460 | 3455 | 6340 |
| 305 | 20230616 | 134400 | 1716030060 | 3460 | 3455 | 3460 | 3450 | 1404 |
| 306 | 20230616 | 134300 | 1711178990 | 3450 | 3455 | 3455 | 3450 | 110 |
| 307 | 20230616 | 134200 | 1710798985 | 3455 | 3455 | 3455 | 3455 | 600 |
| 308 | 20230616 | 134100 | 1708725985 | 3455 | 3455 | 3455 | 3455 | 5039 |
| 309 | 20230616 | 134000 | 1691316240 | 3450 | 3445 | 3455 | 3445 | 5415 |
| 310 | 20230616 | 133900 | 1672635305 | 3445 | 3445 | 3445 | 3445 | 170 |
| 311 | 20230616 | 133800 | 1672049655 | 3445 | 3445 | 3445 | 3440 | 513 |
| 312 | 20230616 | 133700 | 1670284870 | 3440 | 3445 | 3445 | 3440 | 159 |
| 313 | 20230616 | 133600 | 1669737615 | 3445 | 3445 | 3445 | 3440 | 2065 |
| 314 | 20230616 | 133500 | 1662633700 | 3445 | 3445 | 3445 | 3445 | 77 |
| 315 | 20230616 | 133400 | 1662368435 | 3445 | 3445 | 3445 | 3445 | 722 |
| 316 | 20230616 | 133300 | 1659881145 | 3445 | 3445 | 3445 | 3445 | 1 |
| 317 | 20230616 | 133200 | 1659877700 | 3445 | 3445 | 3445 | 3445 | 10 |
| 318 | 20230616 | 133100 | 1659843250 | 3445 | 3445 | 3450 | 3445 | 10001 |
| 319 | 20230616 | 133000 | 1625361845 | 3445 | 3445 | 3445 | 3445 | 0 |
| 320 | 20230616 | 132900 | 1625361845 | 3445 | 3440 | 3445 | 3440 | 507 |
| 321 | 20230616 | 132800 | 1623617690 | 3440 | 3440 | 3440 | 3440 | 8 |
| 322 | 20230616 | 132700 | 1623590170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 323 | 20230616 | 132600 | 1623590170 | 3440 | 3435 | 3440 | 3435 | 1745 |
| 324 | 20230616 | 132500 | 1617588795 | 3435 | 3435 | 3435 | 3430 | 783 |
| 325 | 20230616 | 132400 | 1614900335 | 3430 | 3430 | 3430 | 3430 | 1 |
| 326 | 20230616 | 132300 | 1614896905 | 3435 | 3435 | 3435 | 3430 | 327 |
| 327 | 20230616 | 132200 | 1613774420 | 3435 | 3435 | 3435 | 3435 | 5 |
| 328 | 20230616 | 132100 | 1613757245 | 3435 | 3430 | 3435 | 3425 | 5824 |
| 329 | 20230616 | 132000 | 1593783135 | 3430 | 3435 | 3435 | 3430 | 552 |
| 330 | 20230616 | 131900 | 1591887150 | 3430 | 3430 | 3435 | 3430 | 5410 |
| 331 | 20230616 | 131800 | 1573330845 | 3435 | 3430 | 3435 | 3430 | 24 |
| 332 | 20230616 | 131700 | 1573248520 | 3435 | 3435 | 3435 | 3430 | 492 |
| 333 | 20230616 | 131600 | 1571560930 | 3440 | 3435 | 3440 | 3435 | 148 |
| 334 | 20230616 | 131500 | 1571052355 | 3435 | 3435 | 3440 | 3435 | 406 |
| 335 | 20230616 | 131400 | 1569657740 | 3435 | 3435 | 3435 | 3435 | 1405 |
| 336 | 20230616 | 131300 | 1564831565 | 3435 | 3435 | 3435 | 3435 | 1000 |
| 337 | 20230616 | 131200 | 1561396565 | 3430 | 3430 | 3430 | 3430 | 20 |
| 338 | 20230616 | 131100 | 1561327965 | 3430 | 3430 | 3430 | 3430 | 0 |
| 339 | 20230616 | 131000 | 1561327965 | 3430 | 3430 | 3430 | 3430 | 500 |
| 340 | 20230616 | 130900 | 1559612965 | 3435 | 3435 | 3435 | 3435 | 0 |
| 341 | 20230616 | 130800 | 1559612965 | 3435 | 3435 | 3435 | 3435 | 2 |
| 342 | 20230616 | 130700 | 1559606095 | 3430 | 3430 | 3430 | 3430 | 1000 |
| 343 | 20230616 | 130600 | 1556176095 | 3435 | 3435 | 3435 | 3435 | 1 |
| 344 | 20230616 | 130500 | 1556172660 | 3430 | 3430 | 3430 | 3430 | 0 |
| 345 | 20230616 | 130400 | 1556172660 | 3430 | 3430 | 3430 | 3430 | 2 |
| 346 | 20230616 | 130300 | 1556165800 | 3435 | 3430 | 3435 | 3430 | 77 |
| 347 | 20230616 | 130200 | 1555901685 | 3440 | 3440 | 3440 | 3440 | 660 |
| 348 | 20230616 | 130100 | 1553631285 | 3440 | 3445 | 3445 | 3440 | 3 |
| 349 | 20230616 | 130000 | 1553620960 | 3430 | 3430 | 3430 | 3430 | 399 |
| 350 | 20230616 | 125900 | 1552252390 | 3430 | 3435 | 3435 | 3430 | 1008 |
| 351 | 20230616 | 125800 | 1548791945 | 3435 | 3435 | 3435 | 3435 | 0 |
| 352 | 20230616 | 125700 | 1548791945 | 3435 | 3440 | 3450 | 3435 | 343 |
| 353 | 20230616 | 125600 | 1547610415 | 3435 | 3435 | 3435 | 3435 | 750 |
| 354 | 20230616 | 125500 | 1545034165 | 3435 | 3435 | 3435 | 3435 | 1340 |
| 355 | 20230616 | 125400 | 1540431265 | 3435 | 3430 | 3435 | 3430 | 787 |
| 356 | 20230616 | 125300 | 1537728770 | 3430 | 3430 | 3430 | 3430 | 21 |
| 357 | 20230616 | 125200 | 1537656740 | 3435 | 3430 | 3435 | 3425 | 1502 |
| 358 | 20230616 | 125100 | 1532507370 | 3425 | 3425 | 3430 | 3420 | 5611 |
| 359 | 20230616 | 125000 | 1513289845 | 3430 | 3430 | 3430 | 3425 | 718 |
| 360 | 20230616 | 124900 | 1510828175 | 3425 | 3430 | 3430 | 3425 | 121 |
| 361 | 20230616 | 124800 | 1510413645 | 3430 | 3430 | 3430 | 3430 | 525 |
| 362 | 20230616 | 124700 | 1508612895 | 3430 | 3430 | 3430 | 3430 | 3000 |
| 363 | 20230616 | 124600 | 1498322895 | 3430 | 3435 | 3435 | 3430 | 422 |
| 364 | 20230616 | 124500 | 1496875290 | 3435 | 3435 | 3440 | 3435 | 2857 |
| 365 | 20230616 | 124400 | 1487061490 | 3435 | 3435 | 3435 | 3435 | 80 |
| 366 | 20230616 | 124300 | 1486786690 | 3440 | 3440 | 3440 | 3440 | 0 |
| 367 | 20230616 | 124200 | 1486786690 | 3440 | 3435 | 3440 | 3435 | 1460 |
| 368 | 20230616 | 124100 | 1481771585 | 3435 | 3440 | 3440 | 3435 | 2 |
| 369 | 20230616 | 124000 | 1481764710 | 3435 | 3440 | 3440 | 3435 | 415 |
| 370 | 20230616 | 123900 | 1480337685 | 3440 | 3440 | 3440 | 3435 | 1119 |
| 371 | 20230616 | 123800 | 1476488575 | 3440 | 3440 | 3440 | 3440 | 130 |
| 372 | 20230616 | 123700 | 1476041375 | 3430 | 3435 | 3440 | 3430 | 549 |
| 373 | 20230616 | 123600 | 1474157055 | 3430 | 3430 | 3430 | 3430 | 0 |
| 374 | 20230616 | 123500 | 1474157055 | 3430 | 3430 | 3430 | 3430 | 147 |
| 375 | 20230616 | 123400 | 1473652845 | 3435 | 3435 | 3435 | 3435 | 0 |
| 376 | 20230616 | 123300 | 1473652845 | 3435 | 3430 | 3435 | 3430 | 605 |
| 377 | 20230616 | 123200 | 1471577690 | 3435 | 3435 | 3435 | 3435 | 1 |
| 378 | 20230616 | 123100 | 1471574255 | 3435 | 3430 | 3435 | 3430 | 3251 |
| 379 | 20230616 | 123000 | 1460423320 | 3435 | 3435 | 3435 | 3435 | 1 |
| 380 | 20230616 | 122900 | 1460419885 | 3430 | 3430 | 3430 | 3430 | 1457 |
| 381 | 20230616 | 122800 | 1455422375 | 3430 | 3430 | 3430 | 3430 | 1545 |
| 382 | 20230616 | 122700 | 1450123025 | 3435 | 3435 | 3435 | 3435 | 111 |
| 383 | 20230616 | 122600 | 1449741740 | 3430 | 3435 | 3435 | 3430 | 1557 |
| 384 | 20230616 | 122500 | 1444400730 | 3435 | 3435 | 3435 | 3435 | 0 |
| 385 | 20230616 | 122400 | 1444400730 | 3435 | 3435 | 3435 | 3435 | 52 |
| 386 | 20230616 | 122300 | 1444222110 | 3435 | 3435 | 3435 | 3435 | 0 |
| 387 | 20230616 | 122200 | 1444222110 | 3435 | 3435 | 3435 | 3435 | 8 |
| 388 | 20230616 | 122100 | 1444194630 | 3435 | 3435 | 3435 | 3435 | 139 |
| 389 | 20230616 | 122000 | 1443717165 | 3435 | 3435 | 3435 | 3435 | 30 |
| 390 | 20230616 | 121900 | 1443614115 | 3435 | 3430 | 3435 | 3425 | 16 |
| 391 | 20230616 | 121800 | 1443559245 | 3430 | 3430 | 3430 | 3430 | 401 |
| 392 | 20230616 | 121700 | 1442183815 | 3430 | 3430 | 3430 | 3430 | 300 |
| 393 | 20230616 | 121600 | 1441154815 | 3430 | 3430 | 3430 | 3430 | 2 |
| 394 | 20230616 | 121500 | 1441147955 | 3425 | 3425 | 3425 | 3425 | 3000 |
| 395 | 20230616 | 121400 | 1430872955 | 3430 | 3430 | 3430 | 3430 | 20 |
| 396 | 20230616 | 121300 | 1430804355 | 3435 | 3435 | 3435 | 3430 | 2011 |
| 397 | 20230616 | 121200 | 1423900730 | 3435 | 3435 | 3435 | 3435 | 5310 |
| 398 | 20230616 | 121100 | 1405660880 | 3435 | 3430 | 3435 | 3430 | 2028 |
| 399 | 20230616 | 121000 | 1398704740 | 3435 | 3435 | 3435 | 3435 | 11 |
| 400 | 20230616 | 120900 | 1398666955 | 3435 | 3435 | 3435 | 3435 | 4 |
| 401 | 20230616 | 120800 | 1398653215 | 3430 | 3430 | 3430 | 3430 | 5 |
| 402 | 20230616 | 120700 | 1398636065 | 3430 | 3430 | 3430 | 3430 | 0 |
| 403 | 20230616 | 120600 | 1398636065 | 3430 | 3430 | 3430 | 3430 | 5029 |
| 404 | 20230616 | 120500 | 1381386595 | 3435 | 3435 | 3435 | 3435 | 0 |
| 405 | 20230616 | 120400 | 1381386595 | 3435 | 3440 | 3440 | 3430 | 9478 |
| 406 | 20230616 | 120300 | 1348850620 | 3440 | 3440 | 3440 | 3440 | 2 |
| 407 | 20230616 | 120200 | 1348843740 | 3440 | 3440 | 3440 | 3440 | 762 |
| 408 | 20230616 | 120100 | 1346222460 | 3440 | 3440 | 3440 | 3440 | 58 |
| 409 | 20230616 | 120000 | 1346022940 | 3445 | 3445 | 3445 | 3445 | 0 |
| 410 | 20230616 | 115900 | 1346022940 | 3445 | 3440 | 3445 | 3440 | 149 |
| 411 | 20230616 | 115800 | 1345510375 | 3440 | 3440 | 3440 | 3440 | 0 |
| 412 | 20230616 | 115700 | 1345510375 | 3440 | 3445 | 3445 | 3440 | 44 |
| 413 | 20230616 | 115600 | 1345359010 | 3440 | 3440 | 3440 | 3440 | 7 |
| 414 | 20230616 | 115500 | 1345334930 | 3440 | 3440 | 3440 | 3440 | 0 |
| 415 | 20230616 | 115400 | 1345334930 | 3440 | 3440 | 3440 | 3440 | 300 |
| 416 | 20230616 | 115300 | 1344302930 | 3445 | 3445 | 3445 | 3445 | 772 |
| 417 | 20230616 | 115200 | 1341643390 | 3445 | 3445 | 3445 | 3445 | 1200 |
| 418 | 20230616 | 115100 | 1337509390 | 3445 | 3445 | 3445 | 3445 | 915 |
| 419 | 20230616 | 115000 | 1334357215 | 3450 | 3445 | 3450 | 3445 | 2 |
| 420 | 20230616 | 114900 | 1334350320 | 3450 | 3445 | 3450 | 3445 | 801 |
| 421 | 20230616 | 114800 | 1331590870 | 3450 | 3450 | 3450 | 3450 | 0 |
| 422 | 20230616 | 114700 | 1331590870 | 3450 | 3445 | 3450 | 3445 | 484 |
| 423 | 20230616 | 114600 | 1329923070 | 3450 | 3450 | 3450 | 3450 | 30 |
| 424 | 20230616 | 114500 | 1329819570 | 3450 | 3450 | 3450 | 3450 | 52 |
| 425 | 20230616 | 114400 | 1329640170 | 3445 | 3450 | 3450 | 3445 | 65 |
| 426 | 20230616 | 114300 | 1329416220 | 3450 | 3445 | 3450 | 3445 | 214 |
| 427 | 20230616 | 114200 | 1328678955 | 3450 | 3445 | 3450 | 3445 | 2203 |
| 428 | 20230616 | 114100 | 1321089615 | 3440 | 3440 | 3440 | 3440 | 500 |
| 429 | 20230616 | 114000 | 1319369615 | 3440 | 3445 | 3445 | 3440 | 529 |
| 430 | 20230616 | 113900 | 1317547355 | 3445 | 3445 | 3445 | 3440 | 236 |
| 431 | 20230616 | 113800 | 1316734385 | 3440 | 3440 | 3450 | 3440 | 316 |
| 432 | 20230616 | 113700 | 1315646345 | 3450 | 3440 | 3450 | 3440 | 1127 |
| 433 | 20230616 | 113600 | 1311758325 | 3450 | 3450 | 3450 | 3440 | 74 |
| 434 | 20230616 | 113500 | 1311503185 | 3435 | 3435 | 3435 | 3435 | 155 |
| 435 | 20230616 | 113400 | 1310970760 | 3450 | 3440 | 3450 | 3440 | 145 |
| 436 | 20230616 | 113300 | 1310471510 | 3440 | 3440 | 3440 | 3440 | 485 |
| 437 | 20230616 | 113200 | 1308803110 | 3440 | 3440 | 3440 | 3440 | 176 |
| 438 | 20230616 | 113100 | 1308197670 | 3440 | 3440 | 3440 | 3440 | 1960 |
| 439 | 20230616 | 113000 | 1301455270 | 3440 | 3435 | 3440 | 3435 | 172 |
| 440 | 20230616 | 112900 | 1300864340 | 3440 | 3440 | 3440 | 3440 | 1000 |
| 441 | 20230616 | 112800 | 1297424340 | 3440 | 3440 | 3440 | 3440 | 583 |
| 442 | 20230616 | 112700 | 1295418820 | 3440 | 3440 | 3440 | 3440 | 0 |
| 443 | 20230616 | 112600 | 1295418820 | 3440 | 3440 | 3440 | 3440 | 0 |
| 444 | 20230616 | 112500 | 1295418820 | 3440 | 3435 | 3440 | 3435 | 1221 |
| 445 | 20230616 | 112400 | 1291224680 | 3435 | 3435 | 3435 | 3435 | 0 |
| 446 | 20230616 | 112300 | 1291224680 | 3435 | 3445 | 3445 | 3435 | 5087 |
| 447 | 20230616 | 112200 | 1273718810 | 3445 | 3445 | 3445 | 3445 | 1076 |
| 448 | 20230616 | 112100 | 1270011990 | 3450 | 3445 | 3450 | 3445 | 858 |
| 449 | 20230616 | 112000 | 1267054515 | 3445 | 3450 | 3450 | 3445 | 148 |
| 450 | 20230616 | 111900 | 1266544650 | 3450 | 3450 | 3450 | 3450 | 696 |
| 451 | 20230616 | 111800 | 1264143450 | 3445 | 3445 | 3445 | 3445 | 25 |
| 452 | 20230616 | 111700 | 1264057325 | 3445 | 3445 | 3445 | 3445 | 409 |
| 453 | 20230616 | 111600 | 1262648320 | 3450 | 3445 | 3450 | 3445 | 162 |
| 454 | 20230616 | 111500 | 1262090220 | 3450 | 3445 | 3450 | 3445 | 1900 |
| 455 | 20230616 | 111400 | 1255535470 | 3450 | 3445 | 3450 | 3445 | 3524 |
| 456 | 20230616 | 111300 | 1243390460 | 3445 | 3445 | 3445 | 3445 | 300 |
| 457 | 20230616 | 111200 | 1242356960 | 3445 | 3445 | 3445 | 3445 | 0 |
| 458 | 20230616 | 111100 | 1242356960 | 3445 | 3445 | 3445 | 3445 | 1341 |
| 459 | 20230616 | 111000 | 1237737215 | 3445 | 3445 | 3445 | 3445 | 1200 |
| 460 | 20230616 | 110900 | 1233603215 | 3445 | 3445 | 3445 | 3445 | 250 |
| 461 | 20230616 | 110800 | 1232741965 | 3445 | 3445 | 3445 | 3445 | 7 |
| 462 | 20230616 | 110700 | 1232717850 | 3445 | 3440 | 3445 | 3440 | 330 |
| 463 | 20230616 | 110600 | 1231582645 | 3440 | 3440 | 3440 | 3440 | 317 |
| 464 | 20230616 | 110500 | 1230492165 | 3440 | 3440 | 3440 | 3440 | 10740 |
| 465 | 20230616 | 110400 | 1193546565 | 3440 | 3440 | 3440 | 3440 | 1 |
| 466 | 20230616 | 110300 | 1193543125 | 3430 | 3440 | 3440 | 3430 | 1001 |
| 467 | 20230616 | 110200 | 1190109685 | 3430 | 3440 | 3440 | 3430 | 490 |
| 468 | 20230616 | 110100 | 1188428195 | 3440 | 3440 | 3440 | 3440 | 1 |
| 469 | 20230616 | 110000 | 1188424755 | 3430 | 3440 | 3440 | 3430 | 1123 |
| 470 | 20230616 | 105900 | 1184571405 | 3430 | 3435 | 3440 | 3430 | 3087 |
| 471 | 20230616 | 105800 | 1173980615 | 3440 | 3435 | 3440 | 3435 | 1001 |
| 472 | 20230616 | 105700 | 1170542175 | 3435 | 3435 | 3435 | 3435 | 100 |
| 473 | 20230616 | 105600 | 1170198675 | 3430 | 3430 | 3430 | 3430 | 0 |
| 474 | 20230616 | 105500 | 1170198675 | 3430 | 3435 | 3435 | 3430 | 3100 |
| 475 | 20230616 | 105400 | 1159557970 | 3435 | 3435 | 3435 | 3435 | 480 |
| 476 | 20230616 | 105300 | 1157909170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 477 | 20230616 | 105200 | 1157909170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 478 | 20230616 | 105100 | 1157909170 | 3440 | 3435 | 3440 | 3435 | 658 |
| 479 | 20230616 | 105000 | 1155648925 | 3435 | 3435 | 3435 | 3435 | 0 |
| 480 | 20230616 | 104900 | 1155648925 | 3435 | 3435 | 3435 | 3435 | 0 |
| 481 | 20230616 | 104800 | 1155648925 | 3435 | 3435 | 3435 | 3435 | 320 |
| 482 | 20230616 | 104700 | 1154549725 | 3435 | 3435 | 3435 | 3435 | 0 |
| 483 | 20230616 | 104600 | 1154549725 | 3435 | 3435 | 3435 | 3435 | 160 |
| 484 | 20230616 | 104500 | 1154000125 | 3435 | 3435 | 3435 | 3435 | 7 |
| 485 | 20230616 | 104400 | 1153976080 | 3435 | 3435 | 3435 | 3435 | 61 |
| 486 | 20230616 | 104300 | 1153766545 | 3430 | 3430 | 3440 | 3430 | 2301 |
| 487 | 20230616 | 104200 | 1145867335 | 3425 | 3430 | 3430 | 3425 | 3369 |
| 488 | 20230616 | 104100 | 1134325430 | 3430 | 3435 | 3435 | 3430 | 2199 |
| 489 | 20230616 | 104000 | 1126778120 | 3435 | 3435 | 3435 | 3435 | 50 |
| 490 | 20230616 | 103900 | 1126606370 | 3440 | 3440 | 3440 | 3440 | 215 |
| 491 | 20230616 | 103800 | 1125866770 | 3435 | 3435 | 3435 | 3430 | 1105 |
| 492 | 20230616 | 103700 | 1122076095 | 3435 | 3435 | 3435 | 3435 | 3 |
| 493 | 20230616 | 103600 | 1122065790 | 3440 | 3440 | 3440 | 3440 | 800 |
| 494 | 20230616 | 103500 | 1119313790 | 3435 | 3435 | 3435 | 3435 | 3 |
| 495 | 20230616 | 103400 | 1119303485 | 3435 | 3435 | 3435 | 3435 | 258 |
| 496 | 20230616 | 103300 | 1118417255 | 3435 | 3435 | 3435 | 3435 | 287 |
| 497 | 20230616 | 103200 | 1117431410 | 3435 | 3435 | 3435 | 3435 | 4662 |
| 498 | 20230616 | 103100 | 1101417440 | 3430 | 3440 | 3440 | 3430 | 335 |
| 499 | 20230616 | 103000 | 1100265140 | 3440 | 3440 | 3440 | 3440 | 1825 |
| 500 | 20230616 | 102900 | 1093987140 | 3440 | 3440 | 3440 | 3440 | 354 |
| 501 | 20230616 | 102800 | 1092769380 | 3440 | 3440 | 3440 | 3440 | 1007 |
| 502 | 20230616 | 102700 | 1089305300 | 3440 | 3440 | 3440 | 3440 | 350 |
| 503 | 20230616 | 102600 | 1088101300 | 3430 | 3435 | 3435 | 3430 | 818 |
| 504 | 20230616 | 102500 | 1085295195 | 3430 | 3435 | 3435 | 3430 | 617 |
| 505 | 20230616 | 102400 | 1083177900 | 3435 | 3435 | 3440 | 3435 | 452 |
| 506 | 20230616 | 102300 | 1081625270 | 3435 | 3435 | 3435 | 3435 | 60 |
| 507 | 20230616 | 102200 | 1081419170 | 3440 | 3440 | 3440 | 3440 | 245 |
| 508 | 20230616 | 102100 | 1080576370 | 3440 | 3435 | 3440 | 3435 | 437 |
| 509 | 20230616 | 102000 | 1079074370 | 3440 | 3435 | 3440 | 3435 | 407 |
| 510 | 20230616 | 101900 | 1077675325 | 3435 | 3430 | 3435 | 3430 | 2060 |
| 511 | 20230616 | 101800 | 1070609520 | 3425 | 3430 | 3430 | 3425 | 74 |
| 512 | 20230616 | 101700 | 1070355900 | 3430 | 3430 | 3430 | 3430 | 0 |
| 513 | 20230616 | 101600 | 1070355900 | 3430 | 3430 | 3430 | 3430 | 5 |
| 514 | 20230616 | 101500 | 1070338750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 515 | 20230616 | 101400 | 1070338750 | 3430 | 3430 | 3430 | 3430 | 0 |
| 516 | 20230616 | 101300 | 1070338750 | 3430 | 3425 | 3430 | 3425 | 34 |
| 517 | 20230616 | 101200 | 1070222270 | 3425 | 3425 | 3425 | 3425 | 76 |
| 518 | 20230616 | 101100 | 1069961970 | 3425 | 3425 | 3425 | 3425 | 686 |
| 519 | 20230616 | 101000 | 1067612420 | 3430 | 3415 | 3430 | 3415 | 201 |
| 520 | 20230616 | 100900 | 1066923945 | 3420 | 3430 | 3430 | 3420 | 5920 |
| 521 | 20230616 | 100800 | 1046669150 | 3430 | 3430 | 3430 | 3425 | 2090 |
| 522 | 20230616 | 100700 | 1039510450 | 3430 | 3430 | 3430 | 3430 | 102 |
| 523 | 20230616 | 100600 | 1039160590 | 3430 | 3420 | 3430 | 3420 | 483 |
| 524 | 20230616 | 100500 | 1037506315 | 3425 | 3430 | 3430 | 3425 | 190 |
| 525 | 20230616 | 100400 | 1036855555 | 3430 | 3425 | 3430 | 3425 | 1349 |
| 526 | 20230616 | 100300 | 1032232630 | 3430 | 3425 | 3430 | 3420 | 952 |
| 527 | 20230616 | 100200 | 1028972110 | 3425 | 3415 | 3425 | 3415 | 605 |
| 528 | 20230616 | 100100 | 1026904335 | 3425 | 3430 | 3430 | 3410 | 18149 |
| 529 | 20230616 | 100000 | 964928940 | 3430 | 3430 | 3430 | 3430 | 1 |
| 530 | 20230616 | 095900 | 964925510 | 3430 | 3430 | 3430 | 3430 | 341 |
| 531 | 20230616 | 095800 | 963755880 | 3420 | 3420 | 3430 | 3420 | 980 |
| 532 | 20230616 | 095700 | 960402025 | 3420 | 3425 | 3430 | 3420 | 4510 |
| 533 | 20230616 | 095600 | 944976620 | 3435 | 3440 | 3440 | 3420 | 10553 |
| 534 | 20230616 | 095500 | 908818060 | 3440 | 3445 | 3445 | 3440 | 38 |
| 535 | 20230616 | 095400 | 908687170 | 3445 | 3435 | 3445 | 3430 | 802 |
| 536 | 20230616 | 095300 | 905935805 | 3435 | 3435 | 3445 | 3435 | 307 |
| 537 | 20230616 | 095200 | 904878250 | 3430 | 3430 | 3430 | 3430 | 3 |
| 538 | 20230616 | 095100 | 904867960 | 3445 | 3445 | 3445 | 3445 | 1 |
| 539 | 20230616 | 095000 | 904864515 | 3430 | 3430 | 3430 | 3430 | 245 |
| 540 | 20230616 | 094900 | 904024165 | 3445 | 3430 | 3445 | 3430 | 2290 |
| 541 | 20230616 | 094800 | 896169450 | 3445 | 3450 | 3450 | 3430 | 11545 |
| 542 | 20230616 | 094700 | 856496010 | 3445 | 3445 | 3445 | 3445 | 1 |
| 543 | 20230616 | 094600 | 856492565 | 3445 | 3445 | 3450 | 3445 | 4990 |
| 544 | 20230616 | 094500 | 839301990 | 3445 | 3445 | 3445 | 3440 | 1055 |
| 545 | 20230616 | 094400 | 835672525 | 3445 | 3440 | 3445 | 3440 | 1209 |
| 546 | 20230616 | 094300 | 831513560 | 3445 | 3445 | 3445 | 3440 | 2296 |
| 547 | 20230616 | 094200 | 823608090 | 3445 | 3445 | 3445 | 3440 | 119 |
| 548 | 20230616 | 094100 | 823198140 | 3445 | 3445 | 3445 | 3440 | 303 |
| 549 | 20230616 | 094000 | 822155090 | 3445 | 3445 | 3445 | 3445 | 230 |
| 550 | 20230616 | 093900 | 821362740 | 3445 | 3440 | 3445 | 3440 | 534 |
| 551 | 20230616 | 093800 | 819524870 | 3440 | 3445 | 3445 | 3440 | 176 |
| 552 | 20230616 | 093700 | 818918610 | 3440 | 3440 | 3440 | 3440 | 2876 |
| 553 | 20230616 | 093600 | 809025170 | 3440 | 3435 | 3440 | 3435 | 300 |
| 554 | 20230616 | 093500 | 807994150 | 3435 | 3440 | 3440 | 3435 | 1105 |
| 555 | 20230616 | 093400 | 804198450 | 3435 | 3435 | 3435 | 3430 | 625 |
| 556 | 20230616 | 093300 | 802052250 | 3435 | 3440 | 3440 | 3435 | 1872 |
| 557 | 20230616 | 093200 | 795620945 | 3440 | 3440 | 3440 | 3435 | 2507 |
| 558 | 20230616 | 093100 | 786999595 | 3440 | 3430 | 3440 | 3430 | 2162 |
| 559 | 20230616 | 093000 | 779575120 | 3425 | 3425 | 3430 | 3425 | 1620 |
| 560 | 20230616 | 092900 | 774022120 | 3425 | 3425 | 3425 | 3420 | 4591 |
| 561 | 20230616 | 092800 | 758300395 | 3425 | 3420 | 3425 | 3420 | 4996 |
| 562 | 20230616 | 092700 | 741212810 | 3420 | 3420 | 3425 | 3420 | 654 |
| 563 | 20230616 | 092600 | 738976050 | 3420 | 3420 | 3425 | 3420 | 4194 |
| 564 | 20230616 | 092500 | 724632545 | 3420 | 3415 | 3425 | 3415 | 3800 |
| 565 | 20230616 | 092400 | 711638525 | 3415 | 3425 | 3430 | 3405 | 14074 |
| 566 | 20230616 | 092300 | 663617045 | 3415 | 3430 | 3430 | 3415 | 7044 |
| 567 | 20230616 | 092200 | 639504990 | 3435 | 3445 | 3445 | 3430 | 10246 |
| 568 | 20230616 | 092100 | 604268920 | 3445 | 3450 | 3455 | 3445 | 18025 |
| 569 | 20230616 | 092000 | 542094875 | 3450 | 3455 | 3455 | 3450 | 5692 |
| 570 | 20230616 | 091900 | 522430515 | 3460 | 3460 | 3465 | 3460 | 7996 |
| 571 | 20230616 | 091800 | 494764350 | 3465 | 3470 | 3470 | 3465 | 1472 |
| 572 | 20230616 | 091700 | 489661060 | 3470 | 3470 | 3480 | 3465 | 3172 |
| 573 | 20230616 | 091600 | 478659210 | 3480 | 3485 | 3485 | 3465 | 4315 |
| 574 | 20230616 | 091500 | 463653275 | 3485 | 3475 | 3485 | 3470 | 18235 |
| 575 | 20230616 | 091400 | 400297390 | 3480 | 3480 | 3485 | 3470 | 8293 |
| 576 | 20230616 | 091300 | 371465475 | 3480 | 3475 | 3480 | 3465 | 3047 |
| 577 | 20230616 | 091200 | 360873230 | 3465 | 3480 | 3480 | 3465 | 4770 |
| 578 | 20230616 | 091100 | 344316185 | 3465 | 3485 | 3485 | 3465 | 13358 |
| 579 | 20230616 | 091000 | 297916715 | 3470 | 3480 | 3485 | 3470 | 18412 |
| 580 | 20230616 | 090900 | 233901630 | 3470 | 3475 | 3480 | 3470 | 10549 |
| 581 | 20230616 | 090800 | 197241480 | 3475 | 3475 | 3480 | 3475 | 8206 |
| 582 | 20230616 | 090700 | 168696325 | 3475 | 3480 | 3480 | 3470 | 1409 |
| 583 | 20230616 | 090600 | 163801195 | 3480 | 3475 | 3480 | 3470 | 6143 |
| 584 | 20230616 | 090500 | 142454165 | 3475 | 3470 | 3475 | 3460 | 2755 |
| 585 | 20230616 | 090400 | 132909415 | 3455 | 3465 | 3475 | 3455 | 7815 |
| 586 | 20230616 | 090300 | 105855570 | 3465 | 3460 | 3470 | 3460 | 6188 |
| 587 | 20230616 | 090200 | 84406780 | 3455 | 3465 | 3470 | 3455 | 7685 |
| 588 | 20230616 | 090100 | 57794685 | 3470 | 3485 | 3490 | 3470 | 4106 |
| 589 | 20230616 | 090000 | 43512835 | 3490 | 3465 | 3495 | 3465 | 12250 |