29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 12999 |
| 3 | 20230615 | 185000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 4 | 20230615 | 184900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 5 | 20230615 | 184800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 6 | 20230615 | 184700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 7 | 20230615 | 184600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 8 | 20230615 | 184500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 9 | 20230615 | 184400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 10 | 20230615 | 184300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 11 | 20230615 | 184200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 12 | 20230615 | 184100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 13 | 20230615 | 184000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 14 | 20230615 | 183900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 15 | 20230615 | 183800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 16 | 20230615 | 183700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 17 | 20230615 | 183600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 18 | 20230615 | 183500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 19 | 20230615 | 183400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 20 | 20230615 | 183300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 21 | 20230615 | 183200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 22 | 20230615 | 183100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 23 | 20230615 | 183000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 24 | 20230615 | 182900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 25 | 20230615 | 182800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 26 | 20230615 | 182700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 27 | 20230615 | 182600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 28 | 20230615 | 182500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 29 | 20230615 | 182400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 30 | 20230615 | 182300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 31 | 20230615 | 182200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 32 | 20230615 | 182100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 12999 |
| 33 | 20230615 | 182000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 34 | 20230615 | 181900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 35 | 20230615 | 181800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 36 | 20230615 | 181700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 37 | 20230615 | 181600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 38 | 20230615 | 181500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 39 | 20230615 | 181400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 40 | 20230615 | 181300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 41 | 20230615 | 181200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 42 | 20230615 | 181100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 43 | 20230615 | 181000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 44 | 20230615 | 180900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 45 | 20230615 | 180800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 46 | 20230615 | 180700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 47 | 20230615 | 180600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 48 | 20230615 | 180500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 49 | 20230615 | 180400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 50 | 20230615 | 180300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 51 | 20230615 | 180200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 52 | 20230615 | 180100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 53 | 20230615 | 180000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 54 | 20230615 | 175900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 55 | 20230615 | 175800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 56 | 20230615 | 175700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 57 | 20230615 | 175600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 58 | 20230615 | 175500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 59 | 20230615 | 175400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 60 | 20230615 | 175300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 61 | 20230615 | 175200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 62 | 20230615 | 175100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 12999 |
| 63 | 20230615 | 175000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 64 | 20230615 | 174900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 65 | 20230615 | 174800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 66 | 20230615 | 174700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 67 | 20230615 | 174600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 68 | 20230615 | 174500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 69 | 20230615 | 174400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 70 | 20230615 | 174300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 71 | 20230615 | 174200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 72 | 20230615 | 174100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 73 | 20230615 | 174000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 74 | 20230615 | 173900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 75 | 20230615 | 173800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 76 | 20230615 | 173700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 77 | 20230615 | 173600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 78 | 20230615 | 173500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 79 | 20230615 | 173400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 80 | 20230615 | 173300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 81 | 20230615 | 173200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 82 | 20230615 | 173100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 83 | 20230615 | 173000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 84 | 20230615 | 172900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 85 | 20230615 | 172800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 86 | 20230615 | 172700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 87 | 20230615 | 172600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 88 | 20230615 | 172500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 89 | 20230615 | 172400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 90 | 20230615 | 172300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 91 | 20230615 | 172200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 92 | 20230615 | 172100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 12999 |
| 93 | 20230615 | 172000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 94 | 20230615 | 171900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 95 | 20230615 | 171800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 96 | 20230615 | 171700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 97 | 20230615 | 171600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 98 | 20230615 | 171500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 99 | 20230615 | 171400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 100 | 20230615 | 171300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 101 | 20230615 | 171200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 102 | 20230615 | 171100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 103 | 20230615 | 171000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 104 | 20230615 | 170900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 105 | 20230615 | 170800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 106 | 20230615 | 170700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 107 | 20230615 | 170600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 108 | 20230615 | 170500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 109 | 20230615 | 170400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 110 | 20230615 | 170300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 111 | 20230615 | 170200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 112 | 20230615 | 170100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 113 | 20230615 | 170000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 114 | 20230615 | 165900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 115 | 20230615 | 165800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 116 | 20230615 | 165700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 117 | 20230615 | 165600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 118 | 20230615 | 165500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 119 | 20230615 | 165400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 120 | 20230615 | 165300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 121 | 20230615 | 165200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 122 | 20230615 | 165100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 12999 |
| 123 | 20230615 | 165000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 124 | 20230615 | 164900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 125 | 20230615 | 164800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 126 | 20230615 | 164700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 127 | 20230615 | 164600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 128 | 20230615 | 164500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 129 | 20230615 | 164400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 130 | 20230615 | 164300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 131 | 20230615 | 164200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 132 | 20230615 | 164100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 133 | 20230615 | 164000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 134 | 20230615 | 163900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 135 | 20230615 | 163800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 136 | 20230615 | 163700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 137 | 20230615 | 163600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 138 | 20230615 | 163500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 139 | 20230615 | 163400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 140 | 20230615 | 163300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 141 | 20230615 | 163200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 142 | 20230615 | 163100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 143 | 20230615 | 163000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 144 | 20230615 | 162900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 145 | 20230615 | 162800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 146 | 20230615 | 162700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 147 | 20230615 | 162600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 148 | 20230615 | 162500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 149 | 20230615 | 162400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 150 | 20230615 | 162300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 151 | 20230615 | 162200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 152 | 20230615 | 162100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 12999 |
| 153 | 20230615 | 162000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 154 | 20230615 | 161900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 155 | 20230615 | 161800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 156 | 20230615 | 161700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 157 | 20230615 | 161600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 158 | 20230615 | 161500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 159 | 20230615 | 161400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 160 | 20230615 | 161300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 161 | 20230615 | 161200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 162 | 20230615 | 161100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 163 | 20230615 | 161000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 164 | 20230615 | 160900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 165 | 20230615 | 160800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 166 | 20230615 | 160700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 167 | 20230615 | 160600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 168 | 20230615 | 160500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 169 | 20230615 | 160400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 170 | 20230615 | 160300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 171 | 20230615 | 160200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 172 | 20230615 | 160100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 173 | 20230615 | 160000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 174 | 20230615 | 155900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 175 | 20230615 | 155800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 176 | 20230615 | 155700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 177 | 20230615 | 155600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 178 | 20230615 | 155500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 179 | 20230615 | 155400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 180 | 20230615 | 155300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 181 | 20230615 | 155200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 182 | 20230615 | 155100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 12999 |
| 183 | 20230615 | 155000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 184 | 20230615 | 154900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 185 | 20230615 | 154800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 186 | 20230615 | 154700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 187 | 20230615 | 154600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 188 | 20230615 | 154500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 189 | 20230615 | 154400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 190 | 20230615 | 154300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 191 | 20230615 | 154200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 192 | 20230615 | 154100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 193 | 20230615 | 154000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 194 | 20230615 | 153900 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 195 | 20230615 | 153800 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 196 | 20230615 | 153700 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 197 | 20230615 | 153600 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 198 | 20230615 | 153500 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 199 | 20230615 | 153400 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 200 | 20230615 | 153300 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 201 | 20230615 | 153200 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 202 | 20230615 | 153100 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 0 |
| 203 | 20230615 | 153000 | 4314296630 | 2405 | 2405 | 2405 | 2405 | 12999 |
| 204 | 20230615 | 152900 | 4283034035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 205 | 20230615 | 152800 | 4283034035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 206 | 20230615 | 152700 | 4283034035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 207 | 20230615 | 152600 | 4283034035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 208 | 20230615 | 152500 | 4283034035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 209 | 20230615 | 152400 | 4283034035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 210 | 20230615 | 152300 | 4283034035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 211 | 20230615 | 152200 | 4283034035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 212 | 20230615 | 152100 | 4283034035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 213 | 20230615 | 152000 | 4283034035 | 2420 | 2420 | 2420 | 2420 | 0 |
| 214 | 20230615 | 151900 | 4283034035 | 2420 | 2415 | 2420 | 2415 | 303 |
| 215 | 20230615 | 151800 | 4282301795 | 2420 | 2415 | 2420 | 2415 | 1500 |
| 216 | 20230615 | 151700 | 4278678305 | 2415 | 2405 | 2415 | 2405 | 2515 |
| 217 | 20230615 | 151600 | 4272617310 | 2405 | 2405 | 2415 | 2400 | 10984 |
| 218 | 20230615 | 151500 | 4246162440 | 2410 | 2405 | 2410 | 2405 | 504 |
| 219 | 20230615 | 151400 | 4244950310 | 2400 | 2410 | 2410 | 2400 | 2346 |
| 220 | 20230615 | 151300 | 4239309700 | 2410 | 2405 | 2410 | 2405 | 3001 |
| 221 | 20230615 | 151200 | 4232077295 | 2400 | 2410 | 2410 | 2400 | 2745 |
| 222 | 20230615 | 151100 | 4225475925 | 2410 | 2405 | 2410 | 2405 | 8 |
| 223 | 20230615 | 151000 | 4225456655 | 2410 | 2405 | 2410 | 2405 | 4102 |
| 224 | 20230615 | 150900 | 4215585335 | 2405 | 2405 | 2410 | 2405 | 10302 |
| 225 | 20230615 | 150800 | 4190804465 | 2405 | 2410 | 2410 | 2405 | 5423 |
| 226 | 20230615 | 150700 | 4177738180 | 2410 | 2405 | 2410 | 2405 | 894 |
| 227 | 20230615 | 150600 | 4175586815 | 2405 | 2410 | 2410 | 2400 | 10465 |
| 228 | 20230615 | 150500 | 4150440940 | 2410 | 2410 | 2410 | 2410 | 12 |
| 229 | 20230615 | 150400 | 4150412020 | 2410 | 2410 | 2410 | 2405 | 4044 |
| 230 | 20230615 | 150300 | 4140678700 | 2410 | 2410 | 2410 | 2405 | 6621 |
| 231 | 20230615 | 150200 | 4124745105 | 2415 | 2410 | 2415 | 2410 | 766 |
| 232 | 20230615 | 150100 | 4122895895 | 2410 | 2415 | 2415 | 2410 | 130 |
| 233 | 20230615 | 150000 | 4122582445 | 2410 | 2410 | 2410 | 2410 | 2200 |
| 234 | 20230615 | 145900 | 4117280445 | 2410 | 2410 | 2410 | 2410 | 1 |
| 235 | 20230615 | 145800 | 4117278035 | 2415 | 2415 | 2415 | 2415 | 13 |
| 236 | 20230615 | 145700 | 4117246640 | 2415 | 2415 | 2415 | 2415 | 1 |
| 237 | 20230615 | 145600 | 4117244225 | 2415 | 2410 | 2415 | 2410 | 2502 |
| 238 | 20230615 | 145500 | 4111204395 | 2410 | 2410 | 2410 | 2410 | 695 |
| 239 | 20230615 | 145400 | 4109529445 | 2410 | 2410 | 2410 | 2405 | 3717 |
| 240 | 20230615 | 145300 | 4100573975 | 2410 | 2410 | 2415 | 2410 | 1007 |
| 241 | 20230615 | 145200 | 4098147095 | 2410 | 2410 | 2410 | 2410 | 0 |
| 242 | 20230615 | 145100 | 4098147095 | 2410 | 2415 | 2415 | 2410 | 1234 |
| 243 | 20230615 | 145000 | 4095173150 | 2410 | 2410 | 2415 | 2410 | 5594 |
| 244 | 20230615 | 144900 | 4081691605 | 2410 | 2410 | 2410 | 2410 | 2507 |
| 245 | 20230615 | 144800 | 4075649735 | 2410 | 2410 | 2410 | 2410 | 205 |
| 246 | 20230615 | 144700 | 4075155685 | 2410 | 2410 | 2410 | 2410 | 200 |
| 247 | 20230615 | 144600 | 4074673685 | 2410 | 2410 | 2410 | 2410 | 2870 |
| 248 | 20230615 | 144500 | 4067756985 | 2410 | 2410 | 2410 | 2410 | 21 |
| 249 | 20230615 | 144400 | 4067706375 | 2410 | 2410 | 2410 | 2410 | 3 |
| 250 | 20230615 | 144300 | 4067699145 | 2405 | 2405 | 2405 | 2405 | 1 |
| 251 | 20230615 | 144200 | 4067696740 | 2410 | 2410 | 2410 | 2410 | 16 |
| 252 | 20230615 | 144100 | 4067658180 | 2410 | 2405 | 2410 | 2405 | 151 |
| 253 | 20230615 | 144000 | 4067294380 | 2410 | 2410 | 2410 | 2410 | 5 |
| 254 | 20230615 | 143900 | 4067282330 | 2400 | 2410 | 2410 | 2400 | 987 |
| 255 | 20230615 | 143800 | 4064909525 | 2410 | 2410 | 2410 | 2410 | 12 |
| 256 | 20230615 | 143700 | 4064880605 | 2405 | 2405 | 2405 | 2405 | 907 |
| 257 | 20230615 | 143600 | 4062699270 | 2405 | 2405 | 2405 | 2405 | 616 |
| 258 | 20230615 | 143500 | 4061217790 | 2405 | 2405 | 2405 | 2400 | 2347 |
| 259 | 20230615 | 143400 | 4055584625 | 2405 | 2405 | 2410 | 2400 | 14635 |
| 260 | 20230615 | 143300 | 4020450685 | 2400 | 2400 | 2400 | 2400 | 0 |
| 261 | 20230615 | 143200 | 4020450685 | 2400 | 2405 | 2410 | 2400 | 8588 |
| 262 | 20230615 | 143100 | 3999803605 | 2405 | 2405 | 2405 | 2405 | 8137 |
| 263 | 20230615 | 143000 | 3980234120 | 2405 | 2405 | 2405 | 2405 | 1616 |
| 264 | 20230615 | 142900 | 3976347640 | 2405 | 2405 | 2405 | 2405 | 5100 |
| 265 | 20230615 | 142800 | 3964082140 | 2410 | 2410 | 2410 | 2410 | 2684 |
| 266 | 20230615 | 142700 | 3957613700 | 2415 | 2415 | 2415 | 2415 | 1 |
| 267 | 20230615 | 142600 | 3957611285 | 2410 | 2410 | 2410 | 2410 | 2000 |
| 268 | 20230615 | 142500 | 3952791285 | 2415 | 2415 | 2415 | 2415 | 575 |
| 269 | 20230615 | 142400 | 3951402660 | 2415 | 2415 | 2415 | 2415 | 0 |
| 270 | 20230615 | 142300 | 3951402660 | 2415 | 2415 | 2415 | 2410 | 481 |
| 271 | 20230615 | 142200 | 3950243145 | 2415 | 2410 | 2415 | 2410 | 502 |
| 272 | 20230615 | 142100 | 3949033320 | 2410 | 2415 | 2415 | 2410 | 1519 |
| 273 | 20230615 | 142000 | 3945366960 | 2415 | 2410 | 2415 | 2410 | 5294 |
| 274 | 20230615 | 141900 | 3932608410 | 2410 | 2415 | 2415 | 2410 | 4585 |
| 275 | 20230615 | 141800 | 3921558415 | 2415 | 2415 | 2415 | 2415 | 4 |
| 276 | 20230615 | 141700 | 3921548755 | 2410 | 2410 | 2415 | 2410 | 11046 |
| 277 | 20230615 | 141600 | 3894926935 | 2420 | 2420 | 2420 | 2410 | 1002 |
| 278 | 20230615 | 141500 | 3892512095 | 2420 | 2420 | 2420 | 2420 | 1000 |
| 279 | 20230615 | 141400 | 3890092095 | 2420 | 2420 | 2420 | 2410 | 251 |
| 280 | 20230615 | 141300 | 3889486175 | 2420 | 2410 | 2420 | 2410 | 227 |
| 281 | 20230615 | 141200 | 3888938450 | 2420 | 2415 | 2420 | 2415 | 650 |
| 282 | 20230615 | 141100 | 3887368680 | 2415 | 2410 | 2415 | 2410 | 3101 |
| 283 | 20230615 | 141000 | 3879880265 | 2410 | 2410 | 2415 | 2410 | 1620 |
| 284 | 20230615 | 140900 | 3875976060 | 2415 | 2415 | 2415 | 2415 | 212 |
| 285 | 20230615 | 140800 | 3875464080 | 2415 | 2410 | 2415 | 2410 | 191 |
| 286 | 20230615 | 140700 | 3875003760 | 2415 | 2410 | 2415 | 2410 | 21 |
| 287 | 20230615 | 140600 | 3874953100 | 2410 | 2415 | 2415 | 2410 | 50 |
| 288 | 20230615 | 140500 | 3874832500 | 2415 | 2415 | 2415 | 2415 | 110 |
| 289 | 20230615 | 140400 | 3874566850 | 2415 | 2415 | 2415 | 2415 | 30 |
| 290 | 20230615 | 140300 | 3874494400 | 2415 | 2415 | 2415 | 2415 | 303 |
| 291 | 20230615 | 140200 | 3873762655 | 2415 | 2415 | 2425 | 2415 | 12858 |
| 292 | 20230615 | 140100 | 3842710575 | 2425 | 2425 | 2425 | 2425 | 0 |
| 293 | 20230615 | 140000 | 3842710575 | 2425 | 2420 | 2425 | 2420 | 2506 |
| 294 | 20230615 | 135900 | 3836633550 | 2425 | 2420 | 2425 | 2420 | 1151 |
| 295 | 20230615 | 135800 | 3833842625 | 2420 | 2425 | 2425 | 2415 | 103 |
| 296 | 20230615 | 135700 | 3833593615 | 2420 | 2425 | 2425 | 2420 | 797 |
| 297 | 20230615 | 135600 | 3831664855 | 2420 | 2420 | 2420 | 2420 | 4425 |
| 298 | 20230615 | 135500 | 3820956355 | 2420 | 2415 | 2420 | 2410 | 1432 |
| 299 | 20230615 | 135400 | 3817502420 | 2420 | 2420 | 2420 | 2415 | 2308 |
| 300 | 20230615 | 135300 | 3811917435 | 2420 | 2415 | 2420 | 2415 | 1492 |
| 301 | 20230615 | 135200 | 3808314245 | 2415 | 2415 | 2415 | 2410 | 5052 |
| 302 | 20230615 | 135100 | 3796113860 | 2415 | 2415 | 2415 | 2415 | 156 |
| 303 | 20230615 | 135000 | 3795737120 | 2415 | 2415 | 2415 | 2410 | 1724 |
| 304 | 20230615 | 134900 | 3791575325 | 2415 | 2410 | 2415 | 2410 | 2574 |
| 305 | 20230615 | 134800 | 3785371980 | 2410 | 2410 | 2410 | 2410 | 319 |
| 306 | 20230615 | 134700 | 3784603190 | 2410 | 2410 | 2410 | 2410 | 1 |
| 307 | 20230615 | 134600 | 3784600780 | 2410 | 2405 | 2410 | 2405 | 1015 |
| 308 | 20230615 | 134500 | 3782159700 | 2410 | 2410 | 2410 | 2410 | 1 |
| 309 | 20230615 | 134400 | 3782157290 | 2410 | 2410 | 2410 | 2410 | 56 |
| 310 | 20230615 | 134300 | 3782022330 | 2415 | 2415 | 2415 | 2415 | 5 |
| 311 | 20230615 | 134200 | 3782010255 | 2415 | 2410 | 2415 | 2410 | 445 |
| 312 | 20230615 | 134100 | 3780935620 | 2415 | 2415 | 2415 | 2410 | 1483 |
| 313 | 20230615 | 134000 | 3777361540 | 2415 | 2415 | 2415 | 2415 | 505 |
| 314 | 20230615 | 133900 | 3776141965 | 2415 | 2415 | 2415 | 2415 | 0 |
| 315 | 20230615 | 133800 | 3776141965 | 2415 | 2415 | 2415 | 2415 | 8 |
| 316 | 20230615 | 133700 | 3776122645 | 2415 | 2415 | 2415 | 2415 | 0 |
| 317 | 20230615 | 133600 | 3776122645 | 2415 | 2415 | 2415 | 2415 | 5 |
| 318 | 20230615 | 133500 | 3776110570 | 2415 | 2415 | 2415 | 2415 | 10 |
| 319 | 20230615 | 133400 | 3776086420 | 2415 | 2415 | 2415 | 2415 | 215 |
| 320 | 20230615 | 133300 | 3775567195 | 2420 | 2410 | 2420 | 2410 | 7772 |
| 321 | 20230615 | 133200 | 3756815960 | 2410 | 2410 | 2410 | 2410 | 1012 |
| 322 | 20230615 | 133100 | 3754377040 | 2410 | 2410 | 2410 | 2410 | 7 |
| 323 | 20230615 | 133000 | 3754360170 | 2410 | 2405 | 2410 | 2405 | 1689 |
| 324 | 20230615 | 132900 | 3750293125 | 2405 | 2410 | 2410 | 2405 | 880 |
| 325 | 20230615 | 132800 | 3748176700 | 2410 | 2405 | 2410 | 2405 | 501 |
| 326 | 20230615 | 132700 | 3746971790 | 2410 | 2410 | 2410 | 2410 | 2 |
| 327 | 20230615 | 132600 | 3746966970 | 2410 | 2410 | 2410 | 2410 | 0 |
| 328 | 20230615 | 132500 | 3746966970 | 2410 | 2405 | 2410 | 2405 | 5809 |
| 329 | 20230615 | 132400 | 3732996255 | 2410 | 2410 | 2410 | 2405 | 3252 |
| 330 | 20230615 | 132300 | 3725175185 | 2405 | 2405 | 2410 | 2405 | 66 |
| 331 | 20230615 | 132200 | 3725016450 | 2410 | 2405 | 2410 | 2405 | 1437 |
| 332 | 20230615 | 132100 | 3721557770 | 2410 | 2405 | 2410 | 2405 | 15292 |
| 333 | 20230615 | 132000 | 3684780500 | 2410 | 2405 | 2410 | 2405 | 5340 |
| 334 | 20230615 | 131900 | 3671935260 | 2405 | 2410 | 2410 | 2405 | 3109 |
| 335 | 20230615 | 131800 | 3664442760 | 2410 | 2415 | 2415 | 2410 | 918 |
| 336 | 20230615 | 131700 | 3662230370 | 2410 | 2410 | 2410 | 2410 | 600 |
| 337 | 20230615 | 131600 | 3660784370 | 2410 | 2420 | 2420 | 2410 | 51518 |
| 338 | 20230615 | 131500 | 3536399280 | 2420 | 2420 | 2420 | 2420 | 119 |
| 339 | 20230615 | 131400 | 3536111300 | 2420 | 2415 | 2420 | 2415 | 3227 |
| 340 | 20230615 | 131300 | 3528318085 | 2420 | 2415 | 2420 | 2415 | 685 |
| 341 | 20230615 | 131200 | 3526663805 | 2425 | 2425 | 2425 | 2425 | 1 |
| 342 | 20230615 | 131100 | 3526661380 | 2415 | 2420 | 2420 | 2415 | 633 |
| 343 | 20230615 | 131000 | 3525131020 | 2425 | 2425 | 2425 | 2425 | 0 |
| 344 | 20230615 | 130900 | 3525131020 | 2425 | 2420 | 2425 | 2415 | 3307 |
| 345 | 20230615 | 130800 | 3517134160 | 2425 | 2420 | 2425 | 2415 | 5701 |
| 346 | 20230615 | 130700 | 3503351020 | 2420 | 2420 | 2420 | 2415 | 1470 |
| 347 | 20230615 | 130600 | 3499793710 | 2420 | 2415 | 2420 | 2415 | 9089 |
| 348 | 20230615 | 130500 | 3477843760 | 2420 | 2420 | 2420 | 2420 | 365 |
| 349 | 20230615 | 130400 | 3476960460 | 2420 | 2415 | 2420 | 2415 | 1046 |
| 350 | 20230615 | 130300 | 3474434140 | 2420 | 2420 | 2420 | 2415 | 899 |
| 351 | 20230615 | 130200 | 3472262900 | 2420 | 2420 | 2420 | 2415 | 3005 |
| 352 | 20230615 | 130100 | 3465005800 | 2420 | 2425 | 2425 | 2420 | 42 |
| 353 | 20230615 | 130000 | 3464904150 | 2425 | 2420 | 2425 | 2420 | 1267 |
| 354 | 20230615 | 125900 | 3461837990 | 2425 | 2425 | 2425 | 2425 | 28 |
| 355 | 20230615 | 125800 | 3461770090 | 2425 | 2425 | 2425 | 2415 | 66 |
| 356 | 20230615 | 125700 | 3461610550 | 2420 | 2420 | 2425 | 2420 | 1601 |
| 357 | 20230615 | 125600 | 3457736125 | 2420 | 2415 | 2420 | 2415 | 1579 |
| 358 | 20230615 | 125500 | 3453921945 | 2420 | 2420 | 2420 | 2420 | 22 |
| 359 | 20230615 | 125400 | 3453868705 | 2420 | 2420 | 2420 | 2415 | 830 |
| 360 | 20230615 | 125300 | 3451861955 | 2425 | 2425 | 2425 | 2425 | 4141 |
| 361 | 20230615 | 125200 | 3441820030 | 2415 | 2420 | 2420 | 2415 | 2266 |
| 362 | 20230615 | 125100 | 3436347410 | 2420 | 2420 | 2420 | 2420 | 1421 |
| 363 | 20230615 | 125000 | 3432908590 | 2420 | 2420 | 2420 | 2420 | 200 |
| 364 | 20230615 | 124900 | 3432424590 | 2425 | 2420 | 2425 | 2420 | 420 |
| 365 | 20230615 | 124800 | 3431408140 | 2420 | 2420 | 2420 | 2420 | 580 |
| 366 | 20230615 | 124700 | 3430004540 | 2420 | 2420 | 2420 | 2420 | 82 |
| 367 | 20230615 | 124600 | 3429806100 | 2415 | 2420 | 2420 | 2415 | 239 |
| 368 | 20230615 | 124500 | 3429228860 | 2420 | 2420 | 2425 | 2420 | 13758 |
| 369 | 20230615 | 124400 | 3395934475 | 2425 | 2420 | 2430 | 2420 | 3043 |
| 370 | 20230615 | 124300 | 3388558435 | 2430 | 2430 | 2430 | 2430 | 0 |
| 371 | 20230615 | 124200 | 3388558435 | 2430 | 2430 | 2430 | 2430 | 411 |
| 372 | 20230615 | 124100 | 3387559705 | 2430 | 2420 | 2430 | 2420 | 9 |
| 373 | 20230615 | 124000 | 3387537915 | 2430 | 2430 | 2430 | 2430 | 85 |
| 374 | 20230615 | 123900 | 3387331365 | 2430 | 2430 | 2430 | 2430 | 1 |
| 375 | 20230615 | 123800 | 3387328935 | 2430 | 2430 | 2430 | 2430 | 2 |
| 376 | 20230615 | 123700 | 3387324075 | 2425 | 2425 | 2425 | 2425 | 585 |
| 377 | 20230615 | 123600 | 3385905450 | 2430 | 2425 | 2430 | 2425 | 403 |
| 378 | 20230615 | 123500 | 3384928170 | 2425 | 2425 | 2425 | 2425 | 20 |
| 379 | 20230615 | 123400 | 3384879670 | 2425 | 2425 | 2425 | 2425 | 0 |
| 380 | 20230615 | 123300 | 3384879670 | 2425 | 2425 | 2425 | 2425 | 0 |
| 381 | 20230615 | 123200 | 3384879670 | 2425 | 2425 | 2430 | 2425 | 4793 |
| 382 | 20230615 | 123100 | 3373256640 | 2425 | 2425 | 2425 | 2425 | 100 |
| 383 | 20230615 | 123000 | 3373014140 | 2430 | 2425 | 2430 | 2425 | 211 |
| 384 | 20230615 | 122900 | 3372502460 | 2425 | 2425 | 2425 | 2425 | 388 |
| 385 | 20230615 | 122800 | 3371561560 | 2425 | 2420 | 2425 | 2420 | 630 |
| 386 | 20230615 | 122700 | 3370034455 | 2420 | 2425 | 2425 | 2420 | 484 |
| 387 | 20230615 | 122600 | 3368861050 | 2430 | 2430 | 2430 | 2430 | 975 |
| 388 | 20230615 | 122500 | 3366491800 | 2430 | 2430 | 2430 | 2430 | 141 |
| 389 | 20230615 | 122400 | 3366149170 | 2430 | 2430 | 2430 | 2430 | 2 |
| 390 | 20230615 | 122300 | 3366144310 | 2420 | 2420 | 2420 | 2420 | 605 |
| 391 | 20230615 | 122200 | 3364680210 | 2425 | 2430 | 2430 | 2425 | 628 |
| 392 | 20230615 | 122100 | 3363157300 | 2425 | 2420 | 2430 | 2420 | 601 |
| 393 | 20230615 | 122000 | 3361701870 | 2425 | 2425 | 2425 | 2425 | 80 |
| 394 | 20230615 | 121900 | 3361507870 | 2425 | 2430 | 2430 | 2425 | 355 |
| 395 | 20230615 | 121800 | 3360646245 | 2430 | 2425 | 2430 | 2425 | 9 |
| 396 | 20230615 | 121700 | 3360624415 | 2425 | 2430 | 2430 | 2425 | 12 |
| 397 | 20230615 | 121600 | 3360595285 | 2430 | 2420 | 2430 | 2420 | 1895 |
| 398 | 20230615 | 121500 | 3356009015 | 2430 | 2425 | 2430 | 2425 | 1550 |
| 399 | 20230615 | 121400 | 3352250255 | 2430 | 2425 | 2430 | 2425 | 4589 |
| 400 | 20230615 | 121300 | 3341104425 | 2425 | 2425 | 2425 | 2425 | 198 |
| 401 | 20230615 | 121200 | 3340624275 | 2425 | 2420 | 2425 | 2420 | 4086 |
| 402 | 20230615 | 121100 | 3330716770 | 2425 | 2420 | 2425 | 2420 | 2002 |
| 403 | 20230615 | 121000 | 3325871920 | 2415 | 2415 | 2415 | 2415 | 1773 |
| 404 | 20230615 | 120900 | 3321590125 | 2415 | 2415 | 2430 | 2415 | 3128 |
| 405 | 20230615 | 120800 | 3314033960 | 2420 | 2425 | 2425 | 2420 | 1295 |
| 406 | 20230615 | 120700 | 3310899810 | 2430 | 2430 | 2430 | 2430 | 0 |
| 407 | 20230615 | 120600 | 3310899810 | 2430 | 2425 | 2430 | 2425 | 101 |
| 408 | 20230615 | 120500 | 3310654880 | 2430 | 2425 | 2430 | 2420 | 815 |
| 409 | 20230615 | 120400 | 3308682050 | 2430 | 2420 | 2430 | 2420 | 4138 |
| 410 | 20230615 | 120300 | 3298667960 | 2430 | 2425 | 2430 | 2420 | 9205 |
| 411 | 20230615 | 120200 | 3276370830 | 2420 | 2425 | 2425 | 2420 | 4304 |
| 412 | 20230615 | 120100 | 3265945565 | 2430 | 2425 | 2430 | 2425 | 2361 |
| 413 | 20230615 | 120000 | 3260220135 | 2430 | 2420 | 2435 | 2420 | 2056 |
| 414 | 20230615 | 115900 | 3255233285 | 2425 | 2430 | 2435 | 2425 | 1919 |
| 415 | 20230615 | 115800 | 3250578270 | 2440 | 2440 | 2440 | 2440 | 0 |
| 416 | 20230615 | 115700 | 3250578270 | 2440 | 2440 | 2440 | 2440 | 200 |
| 417 | 20230615 | 115600 | 3250090270 | 2440 | 2430 | 2440 | 2430 | 11 |
| 418 | 20230615 | 115500 | 3250063530 | 2440 | 2430 | 2440 | 2430 | 1820 |
| 419 | 20230615 | 115400 | 3245632320 | 2430 | 2430 | 2430 | 2430 | 2511 |
| 420 | 20230615 | 115300 | 3239530590 | 2435 | 2420 | 2435 | 2420 | 8615 |
| 421 | 20230615 | 115200 | 3218672265 | 2420 | 2430 | 2430 | 2420 | 43287 |
| 422 | 20230615 | 115100 | 3113886925 | 2430 | 2430 | 2430 | 2430 | 0 |
| 423 | 20230615 | 115000 | 3113886925 | 2430 | 2425 | 2430 | 2420 | 501 |
| 424 | 20230615 | 114900 | 3112672220 | 2430 | 2430 | 2430 | 2430 | 204 |
| 425 | 20230615 | 114800 | 3112176500 | 2430 | 2430 | 2430 | 2430 | 1 |
| 426 | 20230615 | 114700 | 3112174070 | 2430 | 2425 | 2430 | 2425 | 201 |
| 427 | 20230615 | 114600 | 3111686640 | 2430 | 2425 | 2430 | 2425 | 210 |
| 428 | 20230615 | 114500 | 3111177340 | 2430 | 2430 | 2435 | 2430 | 76 |
| 429 | 20230615 | 114400 | 3110992655 | 2430 | 2430 | 2430 | 2430 | 350 |
| 430 | 20230615 | 114300 | 3110142155 | 2430 | 2430 | 2430 | 2425 | 3192 |
| 431 | 20230615 | 114200 | 3102396545 | 2425 | 2420 | 2425 | 2420 | 2301 |
| 432 | 20230615 | 114100 | 3096816835 | 2420 | 2425 | 2425 | 2420 | 424 |
| 433 | 20230615 | 114000 | 3095790745 | 2420 | 2420 | 2425 | 2420 | 4871 |
| 434 | 20230615 | 113900 | 3084002915 | 2425 | 2425 | 2425 | 2425 | 521 |
| 435 | 20230615 | 113800 | 3082739490 | 2425 | 2430 | 2430 | 2425 | 175 |
| 436 | 20230615 | 113700 | 3082314895 | 2430 | 2430 | 2430 | 2430 | 1 |
| 437 | 20230615 | 113600 | 3082312465 | 2420 | 2430 | 2430 | 2420 | 10199 |
| 438 | 20230615 | 113500 | 3057604150 | 2430 | 2425 | 2430 | 2425 | 273 |
| 439 | 20230615 | 113400 | 3056942105 | 2425 | 2425 | 2425 | 2425 | 980 |
| 440 | 20230615 | 113300 | 3054565605 | 2425 | 2425 | 2425 | 2425 | 0 |
| 441 | 20230615 | 113200 | 3054565605 | 2425 | 2425 | 2425 | 2425 | 200 |
| 442 | 20230615 | 113100 | 3054080605 | 2425 | 2425 | 2425 | 2425 | 25 |
| 443 | 20230615 | 113000 | 3054019980 | 2430 | 2425 | 2430 | 2425 | 554 |
| 444 | 20230615 | 112900 | 3052676030 | 2425 | 2425 | 2425 | 2420 | 1102 |
| 445 | 20230615 | 112800 | 3050003685 | 2420 | 2430 | 2430 | 2420 | 6099 |
| 446 | 20230615 | 112700 | 3035219665 | 2430 | 2430 | 2430 | 2430 | 2819 |
| 447 | 20230615 | 112600 | 3028369495 | 2430 | 2430 | 2430 | 2430 | 1200 |
| 448 | 20230615 | 112500 | 3025453495 | 2430 | 2430 | 2430 | 2430 | 1739 |
| 449 | 20230615 | 112400 | 3021227725 | 2430 | 2430 | 2430 | 2430 | 86 |
| 450 | 20230615 | 112300 | 3021018745 | 2430 | 2430 | 2435 | 2425 | 2959 |
| 451 | 20230615 | 112200 | 3013838585 | 2435 | 2430 | 2435 | 2430 | 930 |
| 452 | 20230615 | 112100 | 3011578670 | 2440 | 2435 | 2440 | 2425 | 10421 |
| 453 | 20230615 | 112000 | 2986263835 | 2435 | 2440 | 2440 | 2435 | 204 |
| 454 | 20230615 | 111900 | 2985766810 | 2440 | 2435 | 2440 | 2435 | 748 |
| 455 | 20230615 | 111800 | 2983945425 | 2435 | 2435 | 2435 | 2435 | 2403 |
| 456 | 20230615 | 111700 | 2978094120 | 2440 | 2435 | 2440 | 2435 | 150 |
| 457 | 20230615 | 111600 | 2977728370 | 2435 | 2435 | 2440 | 2435 | 1007 |
| 458 | 20230615 | 111500 | 2975276290 | 2435 | 2440 | 2440 | 2435 | 13582 |
| 459 | 20230615 | 111400 | 2942196810 | 2440 | 2450 | 2450 | 2440 | 1179 |
| 460 | 20230615 | 111300 | 2939319790 | 2440 | 2445 | 2455 | 2440 | 13556 |
| 461 | 20230615 | 111200 | 2906203190 | 2445 | 2450 | 2450 | 2445 | 11734 |
| 462 | 20230615 | 111100 | 2877513515 | 2445 | 2455 | 2460 | 2445 | 11279 |
| 463 | 20230615 | 111000 | 2849878105 | 2460 | 2465 | 2465 | 2455 | 8910 |
| 464 | 20230615 | 110900 | 2827997490 | 2455 | 2470 | 2470 | 2455 | 3538 |
| 465 | 20230615 | 110800 | 2819296690 | 2465 | 2470 | 2470 | 2460 | 8922 |
| 466 | 20230615 | 110700 | 2797339515 | 2470 | 2465 | 2470 | 2460 | 5050 |
| 467 | 20230615 | 110600 | 2784886780 | 2465 | 2465 | 2470 | 2465 | 5783 |
| 468 | 20230615 | 110500 | 2770631625 | 2455 | 2460 | 2470 | 2455 | 3655 |
| 469 | 20230615 | 110400 | 2761634085 | 2470 | 2460 | 2470 | 2460 | 1519 |
| 470 | 20230615 | 110300 | 2757887960 | 2465 | 2455 | 2465 | 2455 | 4152 |
| 471 | 20230615 | 110200 | 2747679860 | 2455 | 2455 | 2455 | 2455 | 2415 |
| 472 | 20230615 | 110100 | 2741751035 | 2455 | 2450 | 2455 | 2450 | 5750 |
| 473 | 20230615 | 110000 | 2727639740 | 2455 | 2450 | 2455 | 2450 | 897 |
| 474 | 20230615 | 105900 | 2725441985 | 2450 | 2460 | 2460 | 2450 | 6771 |
| 475 | 20230615 | 105800 | 2708844990 | 2460 | 2465 | 2465 | 2460 | 6182 |
| 476 | 20230615 | 105700 | 2693634355 | 2465 | 2475 | 2475 | 2460 | 30902 |
| 477 | 20230615 | 105600 | 2617279350 | 2470 | 2480 | 2480 | 2470 | 4753 |
| 478 | 20230615 | 105500 | 2605515670 | 2475 | 2475 | 2480 | 2470 | 15608 |
| 479 | 20230615 | 105400 | 2566887595 | 2470 | 2470 | 2475 | 2465 | 12848 |
| 480 | 20230615 | 105300 | 2535137900 | 2470 | 2465 | 2475 | 2465 | 20076 |
| 481 | 20230615 | 105200 | 2485547530 | 2465 | 2460 | 2465 | 2460 | 3799 |
| 482 | 20230615 | 105100 | 2476191225 | 2460 | 2465 | 2465 | 2455 | 4611 |
| 483 | 20230615 | 105000 | 2464835325 | 2470 | 2455 | 2470 | 2455 | 4723 |
| 484 | 20230615 | 104900 | 2453229780 | 2460 | 2465 | 2470 | 2460 | 4521 |
| 485 | 20230615 | 104800 | 2442076400 | 2465 | 2460 | 2465 | 2460 | 5592 |
| 486 | 20230615 | 104700 | 2428311115 | 2460 | 2465 | 2465 | 2460 | 3561 |
| 487 | 20230615 | 104600 | 2419537815 | 2465 | 2465 | 2465 | 2465 | 3901 |
| 488 | 20230615 | 104500 | 2409921850 | 2465 | 2465 | 2470 | 2465 | 3672 |
| 489 | 20230615 | 104400 | 2400869625 | 2465 | 2470 | 2470 | 2465 | 16029 |
| 490 | 20230615 | 104300 | 2361293045 | 2470 | 2455 | 2470 | 2455 | 27939 |
| 491 | 20230615 | 104200 | 2292503840 | 2460 | 2450 | 2460 | 2450 | 3654 |
| 492 | 20230615 | 104100 | 2283532540 | 2450 | 2450 | 2455 | 2450 | 8072 |
| 493 | 20230615 | 104000 | 2263746215 | 2445 | 2445 | 2450 | 2445 | 824 |
| 494 | 20230615 | 103900 | 2261728440 | 2450 | 2450 | 2450 | 2445 | 682 |
| 495 | 20230615 | 103800 | 2260057545 | 2445 | 2450 | 2450 | 2445 | 3069 |
| 496 | 20230615 | 103700 | 2252548750 | 2455 | 2450 | 2455 | 2445 | 3869 |
| 497 | 20230615 | 103600 | 2243067820 | 2450 | 2450 | 2450 | 2450 | 1780 |
| 498 | 20230615 | 103500 | 2238706820 | 2445 | 2445 | 2445 | 2445 | 2211 |
| 499 | 20230615 | 103400 | 2233300925 | 2450 | 2455 | 2460 | 2450 | 8850 |
| 500 | 20230615 | 103300 | 2211563880 | 2440 | 2440 | 2460 | 2440 | 3164 |
| 501 | 20230615 | 103200 | 2203816315 | 2440 | 2440 | 2460 | 2440 | 23015 |
| 502 | 20230615 | 103100 | 2147560245 | 2445 | 2460 | 2460 | 2440 | 21384 |
| 503 | 20230615 | 103000 | 2095244845 | 2465 | 2450 | 2480 | 2440 | 42326 |
| 504 | 20230615 | 102900 | 1991064780 | 2450 | 2485 | 2490 | 2440 | 69804 |
| 505 | 20230615 | 102800 | 1819114060 | 2465 | 2430 | 2490 | 2430 | 45541 |
| 506 | 20230615 | 102700 | 1707153390 | 2430 | 2435 | 2440 | 2430 | 21183 |
| 507 | 20230615 | 102600 | 1655573260 | 2435 | 2420 | 2435 | 2420 | 22289 |
| 508 | 20230615 | 102500 | 1601478525 | 2420 | 2415 | 2420 | 2415 | 13503 |
| 509 | 20230615 | 102400 | 1568805015 | 2420 | 2405 | 2420 | 2405 | 22616 |
| 510 | 20230615 | 102300 | 1514335555 | 2405 | 2410 | 2410 | 2405 | 4868 |
| 511 | 20230615 | 102200 | 1502626665 | 2405 | 2405 | 2405 | 2405 | 432 |
| 512 | 20230615 | 102100 | 1501587705 | 2405 | 2405 | 2405 | 2400 | 1359 |
| 513 | 20230615 | 102000 | 1498319925 | 2405 | 2405 | 2405 | 2400 | 981 |
| 514 | 20230615 | 101900 | 1495962620 | 2405 | 2405 | 2405 | 2400 | 7564 |
| 515 | 20230615 | 101800 | 1477771205 | 2400 | 2405 | 2405 | 2400 | 155 |
| 516 | 20230615 | 101700 | 1477398930 | 2405 | 2405 | 2405 | 2405 | 1422 |
| 517 | 20230615 | 101600 | 1473979020 | 2400 | 2405 | 2405 | 2400 | 1312 |
| 518 | 20230615 | 101500 | 1470829575 | 2405 | 2405 | 2405 | 2405 | 168 |
| 519 | 20230615 | 101400 | 1470425535 | 2405 | 2405 | 2405 | 2405 | 16176 |
| 520 | 20230615 | 101300 | 1431522255 | 2410 | 2415 | 2415 | 2410 | 454 |
| 521 | 20230615 | 101200 | 1430428065 | 2415 | 2410 | 2415 | 2405 | 1231 |
| 522 | 20230615 | 101100 | 1427462195 | 2415 | 2415 | 2415 | 2415 | 21 |
| 523 | 20230615 | 101000 | 1427411480 | 2405 | 2410 | 2410 | 2405 | 500 |
| 524 | 20230615 | 100900 | 1426208315 | 2415 | 2410 | 2415 | 2410 | 101 |
| 525 | 20230615 | 100800 | 1425964405 | 2410 | 2410 | 2410 | 2410 | 551 |
| 526 | 20230615 | 100700 | 1424636495 | 2410 | 2410 | 2410 | 2410 | 308 |
| 527 | 20230615 | 100600 | 1423894215 | 2415 | 2410 | 2415 | 2410 | 584 |
| 528 | 20230615 | 100500 | 1422484245 | 2410 | 2410 | 2410 | 2405 | 627 |
| 529 | 20230615 | 100400 | 1420975075 | 2405 | 2410 | 2410 | 2405 | 426 |
| 530 | 20230615 | 100300 | 1419949065 | 2410 | 2415 | 2420 | 2410 | 5228 |
| 531 | 20230615 | 100200 | 1407334575 | 2415 | 2415 | 2415 | 2410 | 2543 |
| 532 | 20230615 | 100100 | 1401205325 | 2415 | 2410 | 2420 | 2410 | 336 |
| 533 | 20230615 | 100000 | 1400393930 | 2410 | 2420 | 2420 | 2410 | 150 |
| 534 | 20230615 | 095900 | 1400031930 | 2420 | 2415 | 2420 | 2415 | 301 |
| 535 | 20230615 | 095800 | 1399305010 | 2415 | 2410 | 2415 | 2405 | 1821 |
| 536 | 20230615 | 095700 | 1394916995 | 2405 | 2410 | 2420 | 2405 | 3482 |
| 537 | 20230615 | 095600 | 1386526870 | 2410 | 2410 | 2420 | 2410 | 1424 |
| 538 | 20230615 | 095500 | 1383094730 | 2405 | 2415 | 2415 | 2405 | 10790 |
| 539 | 20230615 | 095400 | 1357090225 | 2415 | 2420 | 2420 | 2415 | 13002 |
| 540 | 20230615 | 095300 | 1325689145 | 2420 | 2425 | 2425 | 2420 | 4640 |
| 541 | 20230615 | 095200 | 1314438395 | 2420 | 2415 | 2420 | 2415 | 4383 |
| 542 | 20230615 | 095100 | 1303839535 | 2410 | 2415 | 2415 | 2410 | 817 |
| 543 | 20230615 | 095000 | 1301868715 | 2415 | 2415 | 2420 | 2415 | 246 |
| 544 | 20230615 | 094900 | 1301274605 | 2410 | 2420 | 2420 | 2410 | 3001 |
| 545 | 20230615 | 094800 | 1294027240 | 2420 | 2415 | 2420 | 2415 | 1058 |
| 546 | 20230615 | 094700 | 1291472120 | 2415 | 2405 | 2415 | 2405 | 6441 |
| 547 | 20230615 | 094600 | 1275925765 | 2405 | 2410 | 2410 | 2405 | 5679 |
| 548 | 20230615 | 094500 | 1262267200 | 2405 | 2410 | 2410 | 2405 | 551 |
| 549 | 20230615 | 094400 | 1260940090 | 2410 | 2415 | 2415 | 2410 | 988 |
| 550 | 20230615 | 094300 | 1258554775 | 2410 | 2415 | 2415 | 2410 | 5868 |
| 551 | 20230615 | 094200 | 1244401605 | 2410 | 2400 | 2410 | 2400 | 3203 |
| 552 | 20230615 | 094100 | 1236693360 | 2400 | 2395 | 2400 | 2395 | 34331 |
| 553 | 20230615 | 094000 | 1154336325 | 2395 | 2390 | 2395 | 2390 | 5024 |
| 554 | 20230615 | 093900 | 1142306370 | 2390 | 2385 | 2390 | 2380 | 22413 |
| 555 | 20230615 | 093800 | 1088846360 | 2390 | 2390 | 2395 | 2390 | 16305 |
| 556 | 20230615 | 093700 | 1049872205 | 2395 | 2395 | 2395 | 2395 | 6265 |
| 557 | 20230615 | 093600 | 1034867530 | 2395 | 2400 | 2400 | 2395 | 356 |
| 558 | 20230615 | 093500 | 1034013135 | 2400 | 2400 | 2400 | 2400 | 697 |
| 559 | 20230615 | 093400 | 1032340335 | 2400 | 2395 | 2400 | 2395 | 2330 |
| 560 | 20230615 | 093300 | 1026755800 | 2395 | 2390 | 2395 | 2390 | 1161 |
| 561 | 20230615 | 093200 | 1023978380 | 2395 | 2405 | 2405 | 2395 | 33137 |
| 562 | 20230615 | 093100 | 944564465 | 2405 | 2405 | 2405 | 2400 | 903 |
| 563 | 20230615 | 093000 | 942393750 | 2405 | 2405 | 2405 | 2400 | 4395 |
| 564 | 20230615 | 092900 | 931829005 | 2410 | 2410 | 2410 | 2405 | 731 |
| 565 | 20230615 | 092800 | 930070795 | 2405 | 2400 | 2405 | 2395 | 2145 |
| 566 | 20230615 | 092700 | 924932410 | 2400 | 2400 | 2405 | 2390 | 9245 |
| 567 | 20230615 | 092600 | 902766250 | 2400 | 2405 | 2410 | 2395 | 15820 |
| 568 | 20230615 | 092500 | 864807435 | 2400 | 2415 | 2415 | 2400 | 51907 |
| 569 | 20230615 | 092400 | 739882660 | 2415 | 2415 | 2420 | 2415 | 1627 |
| 570 | 20230615 | 092300 | 735949705 | 2415 | 2415 | 2420 | 2410 | 2698 |
| 571 | 20230615 | 092200 | 729438830 | 2415 | 2435 | 2435 | 2415 | 56259 |
| 572 | 20230615 | 092100 | 593324360 | 2435 | 2435 | 2435 | 2435 | 923 |
| 573 | 20230615 | 092000 | 591076855 | 2435 | 2435 | 2435 | 2430 | 490 |
| 574 | 20230615 | 091900 | 589883770 | 2430 | 2430 | 2435 | 2430 | 173 |
| 575 | 20230615 | 091800 | 589463370 | 2430 | 2425 | 2430 | 2420 | 10177 |
| 576 | 20230615 | 091700 | 564787780 | 2425 | 2420 | 2425 | 2420 | 1407 |
| 577 | 20230615 | 091600 | 561377405 | 2420 | 2415 | 2420 | 2415 | 910 |
| 578 | 20230615 | 091500 | 559179080 | 2415 | 2415 | 2420 | 2415 | 3554 |
| 579 | 20230615 | 091400 | 550589920 | 2415 | 2415 | 2420 | 2415 | 18790 |
| 580 | 20230615 | 091300 | 505201380 | 2420 | 2420 | 2420 | 2420 | 3935 |
| 581 | 20230615 | 091200 | 495678680 | 2420 | 2430 | 2430 | 2415 | 18122 |
| 582 | 20230615 | 091100 | 451868165 | 2430 | 2420 | 2430 | 2420 | 2635 |
| 583 | 20230615 | 091000 | 445478170 | 2425 | 2425 | 2425 | 2420 | 2922 |
| 584 | 20230615 | 090900 | 438400430 | 2420 | 2420 | 2425 | 2415 | 12168 |
| 585 | 20230615 | 090800 | 408971200 | 2415 | 2420 | 2420 | 2415 | 7461 |
| 586 | 20230615 | 090700 | 390922110 | 2420 | 2420 | 2425 | 2420 | 5365 |
| 587 | 20230615 | 090600 | 377923810 | 2420 | 2420 | 2430 | 2420 | 9962 |
| 588 | 20230615 | 090500 | 353758640 | 2420 | 2435 | 2435 | 2420 | 16387 |
| 589 | 20230615 | 090400 | 314021390 | 2430 | 2430 | 2435 | 2425 | 2709 |
| 590 | 20230615 | 090300 | 307442000 | 2425 | 2410 | 2440 | 2410 | 10808 |
| 591 | 20230615 | 090200 | 281250120 | 2420 | 2430 | 2435 | 2405 | 27524 |
| 592 | 20230615 | 090100 | 214698130 | 2430 | 2440 | 2445 | 2430 | 17237 |
| 593 | 20230615 | 090000 | 172688465 | 2440 | 2460 | 2465 | 2425 | 70260 |