29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 11603 |
| 3 | 20230613 | 185500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 4 | 20230613 | 185400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 5 | 20230613 | 185300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 6 | 20230613 | 185200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 7 | 20230613 | 185100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 8 | 20230613 | 185000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 9 | 20230613 | 184900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 10 | 20230613 | 184800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 11 | 20230613 | 184700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 12 | 20230613 | 184600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 13 | 20230613 | 184500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 14 | 20230613 | 184400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 15 | 20230613 | 184300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 16 | 20230613 | 184200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 17 | 20230613 | 184100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 18 | 20230613 | 184000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 19 | 20230613 | 183900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 20 | 20230613 | 183800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 21 | 20230613 | 183700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 22 | 20230613 | 183600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 23 | 20230613 | 183500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 24 | 20230613 | 183400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 25 | 20230613 | 183300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 26 | 20230613 | 183200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 27 | 20230613 | 183100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 28 | 20230613 | 183000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 29 | 20230613 | 182900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 30 | 20230613 | 182800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 31 | 20230613 | 182700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 32 | 20230613 | 182600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 11603 |
| 33 | 20230613 | 182500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 34 | 20230613 | 182400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 35 | 20230613 | 182300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 36 | 20230613 | 182200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 37 | 20230613 | 182100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 38 | 20230613 | 182000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 39 | 20230613 | 181900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 40 | 20230613 | 181800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 41 | 20230613 | 181700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 42 | 20230613 | 181600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 43 | 20230613 | 181500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 44 | 20230613 | 181400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 45 | 20230613 | 181300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 46 | 20230613 | 181200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 47 | 20230613 | 181100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 48 | 20230613 | 181000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 49 | 20230613 | 180900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 50 | 20230613 | 180800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 51 | 20230613 | 180700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 52 | 20230613 | 180600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 53 | 20230613 | 180500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 54 | 20230613 | 180400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 55 | 20230613 | 180300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 56 | 20230613 | 180200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 57 | 20230613 | 180100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 58 | 20230613 | 180000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 59 | 20230613 | 175900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 60 | 20230613 | 175800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 61 | 20230613 | 175700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 62 | 20230613 | 175600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 11603 |
| 63 | 20230613 | 175500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 64 | 20230613 | 175400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 65 | 20230613 | 175300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 66 | 20230613 | 175200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 67 | 20230613 | 175100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 68 | 20230613 | 175000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 69 | 20230613 | 174900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 70 | 20230613 | 174800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 71 | 20230613 | 174700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 72 | 20230613 | 174600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 73 | 20230613 | 174500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 74 | 20230613 | 174400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 75 | 20230613 | 174300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 76 | 20230613 | 174200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 77 | 20230613 | 174100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 78 | 20230613 | 174000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 79 | 20230613 | 173900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 80 | 20230613 | 173800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 81 | 20230613 | 173700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 82 | 20230613 | 173600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 83 | 20230613 | 173500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 84 | 20230613 | 173400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 85 | 20230613 | 173300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 86 | 20230613 | 173200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 87 | 20230613 | 173100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 88 | 20230613 | 173000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 89 | 20230613 | 172900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 90 | 20230613 | 172800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 91 | 20230613 | 172700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 92 | 20230613 | 172600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 11603 |
| 93 | 20230613 | 172500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 94 | 20230613 | 172400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 95 | 20230613 | 172300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 96 | 20230613 | 172200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 97 | 20230613 | 172100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 98 | 20230613 | 172000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 99 | 20230613 | 171900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 100 | 20230613 | 171800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 101 | 20230613 | 171700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 102 | 20230613 | 171600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 103 | 20230613 | 171500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 104 | 20230613 | 171400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 105 | 20230613 | 171300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 106 | 20230613 | 171200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 107 | 20230613 | 171100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 108 | 20230613 | 171000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 109 | 20230613 | 170900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 110 | 20230613 | 170800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 111 | 20230613 | 170700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 112 | 20230613 | 170600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 113 | 20230613 | 170500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 114 | 20230613 | 170400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 115 | 20230613 | 170300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 116 | 20230613 | 170200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 117 | 20230613 | 170100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 118 | 20230613 | 170000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 119 | 20230613 | 165900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 120 | 20230613 | 165800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 121 | 20230613 | 165700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 122 | 20230613 | 165600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 11603 |
| 123 | 20230613 | 165500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 124 | 20230613 | 165400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 125 | 20230613 | 165300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 126 | 20230613 | 165200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 127 | 20230613 | 165100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 128 | 20230613 | 165000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 129 | 20230613 | 164900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 130 | 20230613 | 164800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 131 | 20230613 | 164700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 132 | 20230613 | 164600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 133 | 20230613 | 164500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 134 | 20230613 | 164400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 135 | 20230613 | 164300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 136 | 20230613 | 164200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 137 | 20230613 | 164100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 138 | 20230613 | 164000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 139 | 20230613 | 163900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 140 | 20230613 | 163800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 141 | 20230613 | 163700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 142 | 20230613 | 163600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 143 | 20230613 | 163500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 144 | 20230613 | 163400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 145 | 20230613 | 163300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 146 | 20230613 | 163200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 147 | 20230613 | 163100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 148 | 20230613 | 163000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 149 | 20230613 | 162900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 150 | 20230613 | 162800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 151 | 20230613 | 162700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 152 | 20230613 | 162600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 11603 |
| 153 | 20230613 | 162500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 154 | 20230613 | 162400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 155 | 20230613 | 162300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 156 | 20230613 | 162200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 157 | 20230613 | 162100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 158 | 20230613 | 162000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 159 | 20230613 | 161900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 160 | 20230613 | 161800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 161 | 20230613 | 161700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 162 | 20230613 | 161600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 163 | 20230613 | 161500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 164 | 20230613 | 161400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 165 | 20230613 | 161300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 166 | 20230613 | 161200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 167 | 20230613 | 161100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 168 | 20230613 | 161000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 169 | 20230613 | 160900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 170 | 20230613 | 160800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 171 | 20230613 | 160700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 172 | 20230613 | 160600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 173 | 20230613 | 160500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 174 | 20230613 | 160400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 175 | 20230613 | 160300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 176 | 20230613 | 160200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 177 | 20230613 | 160100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 178 | 20230613 | 160000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 179 | 20230613 | 155900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 180 | 20230613 | 155800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 181 | 20230613 | 155700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 182 | 20230613 | 155600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 11603 |
| 183 | 20230613 | 155500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 184 | 20230613 | 155400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 185 | 20230613 | 155300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 186 | 20230613 | 155200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 187 | 20230613 | 155100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 188 | 20230613 | 155000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 189 | 20230613 | 154900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 190 | 20230613 | 154800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 191 | 20230613 | 154700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 192 | 20230613 | 154600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 193 | 20230613 | 154500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 194 | 20230613 | 154400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 195 | 20230613 | 154300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 196 | 20230613 | 154200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 197 | 20230613 | 154100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 198 | 20230613 | 154000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 199 | 20230613 | 153900 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 200 | 20230613 | 153800 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 201 | 20230613 | 153700 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 202 | 20230613 | 153600 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 203 | 20230613 | 153500 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 204 | 20230613 | 153400 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 205 | 20230613 | 153300 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 206 | 20230613 | 153200 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 207 | 20230613 | 153100 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 0 |
| 208 | 20230613 | 153000 | 2954792450 | 4815 | 4815 | 4815 | 4815 | 11603 |
| 209 | 20230613 | 152900 | 2898924005 | 4815 | 4815 | 4815 | 4815 | 0 |
| 210 | 20230613 | 152800 | 2898924005 | 4815 | 4815 | 4815 | 4815 | 0 |
| 211 | 20230613 | 152700 | 2898924005 | 4815 | 4815 | 4815 | 4815 | 0 |
| 212 | 20230613 | 152600 | 2898924005 | 4815 | 4815 | 4815 | 4815 | 0 |
| 213 | 20230613 | 152500 | 2898924005 | 4815 | 4815 | 4815 | 4815 | 0 |
| 214 | 20230613 | 152400 | 2898924005 | 4815 | 4815 | 4815 | 4815 | 0 |
| 215 | 20230613 | 152300 | 2898924005 | 4815 | 4815 | 4815 | 4815 | 0 |
| 216 | 20230613 | 152200 | 2898924005 | 4815 | 4815 | 4815 | 4815 | 0 |
| 217 | 20230613 | 152100 | 2898924005 | 4815 | 4815 | 4815 | 4815 | 0 |
| 218 | 20230613 | 152000 | 2898924005 | 4815 | 4815 | 4815 | 4815 | 0 |
| 219 | 20230613 | 151900 | 2898924005 | 4815 | 4790 | 4815 | 4790 | 2953 |
| 220 | 20230613 | 151800 | 2884743175 | 4795 | 4790 | 4795 | 4780 | 1021 |
| 221 | 20230613 | 151700 | 2879862580 | 4795 | 4780 | 4795 | 4780 | 2025 |
| 222 | 20230613 | 151600 | 2870183065 | 4790 | 4790 | 4795 | 4785 | 1338 |
| 223 | 20230613 | 151500 | 2863779090 | 4795 | 4795 | 4795 | 4795 | 100 |
| 224 | 20230613 | 151400 | 2863299590 | 4780 | 4795 | 4795 | 4780 | 59 |
| 225 | 20230613 | 151300 | 2863016725 | 4800 | 4800 | 4800 | 4800 | 0 |
| 226 | 20230613 | 151200 | 2863016725 | 4800 | 4795 | 4800 | 4790 | 2009 |
| 227 | 20230613 | 151100 | 2853376425 | 4800 | 4800 | 4800 | 4800 | 100 |
| 228 | 20230613 | 151000 | 2852896425 | 4800 | 4765 | 4800 | 4765 | 2189 |
| 229 | 20230613 | 150900 | 2842414485 | 4760 | 4800 | 4800 | 4755 | 11919 |
| 230 | 20230613 | 150800 | 2785572395 | 4800 | 4815 | 4815 | 4800 | 292 |
| 231 | 20230613 | 150700 | 2784169295 | 4800 | 4800 | 4800 | 4795 | 150 |
| 232 | 20230613 | 150600 | 2783449795 | 4800 | 4810 | 4810 | 4800 | 876 |
| 233 | 20230613 | 150500 | 2779244895 | 4820 | 4820 | 4820 | 4820 | 0 |
| 234 | 20230613 | 150400 | 2779244895 | 4820 | 4810 | 4820 | 4795 | 712 |
| 235 | 20230613 | 150300 | 2775825225 | 4815 | 4815 | 4815 | 4815 | 0 |
| 236 | 20230613 | 150200 | 2775825225 | 4815 | 4815 | 4815 | 4815 | 100 |
| 237 | 20230613 | 150100 | 2775343725 | 4820 | 4820 | 4820 | 4820 | 5 |
| 238 | 20230613 | 150000 | 2775319625 | 4820 | 4795 | 4820 | 4795 | 36 |
| 239 | 20230613 | 145900 | 2775146505 | 4820 | 4800 | 4820 | 4800 | 330 |
| 240 | 20230613 | 145800 | 2773558505 | 4825 | 4825 | 4825 | 4825 | 5 |
| 241 | 20230613 | 145700 | 2773534380 | 4845 | 4865 | 4865 | 4845 | 407 |
| 242 | 20230613 | 145600 | 2771562445 | 4805 | 4770 | 4875 | 4770 | 13150 |
| 243 | 20230613 | 145500 | 2707771155 | 4770 | 4765 | 4770 | 4765 | 402 |
| 244 | 20230613 | 145400 | 2705853865 | 4770 | 4770 | 4770 | 4770 | 38 |
| 245 | 20230613 | 145300 | 2705672605 | 4785 | 4785 | 4785 | 4785 | 5 |
| 246 | 20230613 | 145200 | 2705648680 | 4800 | 4775 | 4845 | 4775 | 2681 |
| 247 | 20230613 | 145100 | 2692729615 | 4775 | 4775 | 4775 | 4765 | 1446 |
| 248 | 20230613 | 145000 | 2685830395 | 4785 | 4795 | 4795 | 4785 | 1171 |
| 249 | 20230613 | 144900 | 2680220585 | 4795 | 4795 | 4795 | 4795 | 0 |
| 250 | 20230613 | 144800 | 2680220585 | 4795 | 4795 | 4810 | 4795 | 2239 |
| 251 | 20230613 | 144700 | 2669464565 | 4790 | 4790 | 4790 | 4790 | 100 |
| 252 | 20230613 | 144600 | 2668985565 | 4795 | 4785 | 4795 | 4785 | 160 |
| 253 | 20230613 | 144500 | 2668219465 | 4785 | 4785 | 4785 | 4785 | 90 |
| 254 | 20230613 | 144400 | 2667788815 | 4785 | 4780 | 4785 | 4780 | 670 |
| 255 | 20230613 | 144300 | 2664583525 | 4770 | 4770 | 4770 | 4770 | 350 |
| 256 | 20230613 | 144200 | 2662914025 | 4770 | 4785 | 4785 | 4770 | 2922 |
| 257 | 20230613 | 144100 | 2648963685 | 4785 | 4790 | 4790 | 4785 | 926 |
| 258 | 20230613 | 144000 | 2644531645 | 4795 | 4800 | 4800 | 4795 | 1438 |
| 259 | 20230613 | 143900 | 2637629825 | 4825 | 4825 | 4825 | 4825 | 5 |
| 260 | 20230613 | 143800 | 2637605700 | 4805 | 4805 | 4805 | 4805 | 200 |
| 261 | 20230613 | 143700 | 2636644700 | 4805 | 4815 | 4815 | 4805 | 7150 |
| 262 | 20230613 | 143600 | 2602249365 | 4815 | 4820 | 4820 | 4815 | 5872 |
| 263 | 20230613 | 143500 | 2573969410 | 4820 | 4820 | 4820 | 4820 | 1045 |
| 264 | 20230613 | 143400 | 2568932510 | 4825 | 4825 | 4825 | 4825 | 1525 |
| 265 | 20230613 | 143300 | 2561574385 | 4830 | 4835 | 4835 | 4830 | 2224 |
| 266 | 20230613 | 143200 | 2550828840 | 4835 | 4835 | 4835 | 4835 | 0 |
| 267 | 20230613 | 143100 | 2550828840 | 4835 | 4835 | 4835 | 4835 | 0 |
| 268 | 20230613 | 143000 | 2550828840 | 4835 | 4830 | 4835 | 4830 | 406 |
| 269 | 20230613 | 142900 | 2548867830 | 4830 | 4830 | 4830 | 4830 | 63 |
| 270 | 20230613 | 142800 | 2548563540 | 4835 | 4835 | 4835 | 4835 | 330 |
| 271 | 20230613 | 142700 | 2546967990 | 4830 | 4835 | 4835 | 4830 | 8000 |
| 272 | 20230613 | 142600 | 2508325010 | 4830 | 4830 | 4830 | 4830 | 228 |
| 273 | 20230613 | 142500 | 2507223770 | 4830 | 4830 | 4830 | 4830 | 0 |
| 274 | 20230613 | 142400 | 2507223770 | 4830 | 4830 | 4830 | 4830 | 119 |
| 275 | 20230613 | 142300 | 2506649000 | 4830 | 4830 | 4830 | 4830 | 0 |
| 276 | 20230613 | 142200 | 2506649000 | 4830 | 4830 | 4830 | 4830 | 0 |
| 277 | 20230613 | 142100 | 2506649000 | 4830 | 4830 | 4830 | 4830 | 1 |
| 278 | 20230613 | 142000 | 2506644170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 279 | 20230613 | 141900 | 2506644170 | 4830 | 4830 | 4830 | 4830 | 0 |
| 280 | 20230613 | 141800 | 2506644170 | 4830 | 4830 | 4830 | 4830 | 65 |
| 281 | 20230613 | 141700 | 2506330220 | 4850 | 4850 | 4850 | 4850 | 0 |
| 282 | 20230613 | 141600 | 2506330220 | 4850 | 4850 | 4850 | 4850 | 0 |
| 283 | 20230613 | 141500 | 2506330220 | 4850 | 4830 | 4850 | 4830 | 208 |
| 284 | 20230613 | 141400 | 2505321440 | 4830 | 4835 | 4835 | 4830 | 3999 |
| 285 | 20230613 | 141300 | 2486005360 | 4835 | 4835 | 4835 | 4835 | 532 |
| 286 | 20230613 | 141200 | 2483433140 | 4830 | 4830 | 4835 | 4830 | 402 |
| 287 | 20230613 | 141100 | 2481491475 | 4835 | 4835 | 4835 | 4835 | 667 |
| 288 | 20230613 | 141000 | 2478266530 | 4830 | 4830 | 4830 | 4830 | 897 |
| 289 | 20230613 | 140900 | 2473934020 | 4830 | 4830 | 4830 | 4830 | 1247 |
| 290 | 20230613 | 140800 | 2467911010 | 4835 | 4835 | 4835 | 4835 | 209 |
| 291 | 20230613 | 140700 | 2466900495 | 4835 | 4835 | 4835 | 4835 | 133 |
| 292 | 20230613 | 140600 | 2466257440 | 4835 | 4835 | 4835 | 4830 | 3515 |
| 293 | 20230613 | 140500 | 2449264415 | 4835 | 4835 | 4835 | 4835 | 117 |
| 294 | 20230613 | 140400 | 2448698720 | 4835 | 4835 | 4835 | 4835 | 2300 |
| 295 | 20230613 | 140300 | 2437578220 | 4850 | 4850 | 4850 | 4850 | 264 |
| 296 | 20230613 | 140200 | 2436297820 | 4835 | 4830 | 4855 | 4830 | 10729 |
| 297 | 20230613 | 140100 | 2384393690 | 4830 | 4830 | 4830 | 4830 | 353 |
| 298 | 20230613 | 140000 | 2382688700 | 4830 | 4830 | 4830 | 4830 | 300 |
| 299 | 20230613 | 135900 | 2381239700 | 4830 | 4830 | 4830 | 4830 | 100 |
| 300 | 20230613 | 135800 | 2380756700 | 4830 | 4830 | 4830 | 4830 | 1 |
| 301 | 20230613 | 135700 | 2380751870 | 4830 | 4830 | 4830 | 4830 | 638 |
| 302 | 20230613 | 135600 | 2377670330 | 4835 | 4835 | 4835 | 4835 | 29 |
| 303 | 20230613 | 135500 | 2377530115 | 4840 | 4840 | 4840 | 4840 | 1732 |
| 304 | 20230613 | 135400 | 2369147235 | 4850 | 4855 | 4855 | 4850 | 1021 |
| 305 | 20230613 | 135300 | 2364195280 | 4840 | 4840 | 4840 | 4840 | 0 |
| 306 | 20230613 | 135200 | 2364195280 | 4840 | 4840 | 4840 | 4840 | 0 |
| 307 | 20230613 | 135100 | 2364195280 | 4840 | 4840 | 4840 | 4840 | 12 |
| 308 | 20230613 | 135000 | 2364137200 | 4840 | 4840 | 4840 | 4840 | 265 |
| 309 | 20230613 | 134900 | 2362854600 | 4840 | 4840 | 4840 | 4840 | 0 |
| 310 | 20230613 | 134800 | 2362854600 | 4840 | 4850 | 4850 | 4840 | 155 |
| 311 | 20230613 | 134700 | 2362104365 | 4860 | 4860 | 4860 | 4860 | 0 |
| 312 | 20230613 | 134600 | 2362104365 | 4860 | 4860 | 4860 | 4860 | 210 |
| 313 | 20230613 | 134500 | 2361083765 | 4855 | 4855 | 4855 | 4855 | 348 |
| 314 | 20230613 | 134400 | 2359394225 | 4840 | 4840 | 4840 | 4840 | 60 |
| 315 | 20230613 | 134300 | 2359103825 | 4860 | 4855 | 4860 | 4855 | 2000 |
| 316 | 20230613 | 134200 | 2349386930 | 4860 | 4860 | 4860 | 4860 | 0 |
| 317 | 20230613 | 134100 | 2349386930 | 4860 | 4860 | 4860 | 4860 | 0 |
| 318 | 20230613 | 134000 | 2349386930 | 4860 | 4860 | 4860 | 4860 | 0 |
| 319 | 20230613 | 133900 | 2349386930 | 4860 | 4860 | 4860 | 4860 | 0 |
| 320 | 20230613 | 133800 | 2349386930 | 4860 | 4860 | 4860 | 4860 | 0 |
| 321 | 20230613 | 133700 | 2349386930 | 4860 | 4840 | 4860 | 4840 | 36 |
| 322 | 20230613 | 133600 | 2349212470 | 4820 | 4820 | 4820 | 4820 | 0 |
| 323 | 20230613 | 133500 | 2349212470 | 4820 | 4820 | 4820 | 4820 | 7649 |
| 324 | 20230613 | 133400 | 2312344290 | 4820 | 4825 | 4825 | 4820 | 409 |
| 325 | 20230613 | 133300 | 2310371835 | 4830 | 4830 | 4830 | 4830 | 200 |
| 326 | 20230613 | 133200 | 2309405835 | 4830 | 4835 | 4835 | 4830 | 1606 |
| 327 | 20230613 | 133100 | 2301648355 | 4835 | 4835 | 4835 | 4835 | 24 |
| 328 | 20230613 | 133000 | 2301532315 | 4840 | 4835 | 4840 | 4835 | 49 |
| 329 | 20230613 | 132900 | 2301295370 | 4840 | 4840 | 4840 | 4840 | 0 |
| 330 | 20230613 | 132800 | 2301295370 | 4840 | 4840 | 4840 | 4840 | 10 |
| 331 | 20230613 | 132700 | 2301246970 | 4840 | 4840 | 4840 | 4840 | 4048 |
| 332 | 20230613 | 132600 | 2281654650 | 4840 | 4840 | 4840 | 4840 | 1 |
| 333 | 20230613 | 132500 | 2281649810 | 4840 | 4845 | 4845 | 4840 | 753 |
| 334 | 20230613 | 132400 | 2278004285 | 4870 | 4870 | 4870 | 4870 | 0 |
| 335 | 20230613 | 132300 | 2278004285 | 4870 | 4870 | 4870 | 4870 | 0 |
| 336 | 20230613 | 132200 | 2278004285 | 4870 | 4870 | 4870 | 4870 | 0 |
| 337 | 20230613 | 132100 | 2278004285 | 4870 | 4870 | 4870 | 4870 | 1 |
| 338 | 20230613 | 132000 | 2277999415 | 4830 | 4875 | 4875 | 4830 | 735 |
| 339 | 20230613 | 131900 | 2274429335 | 4875 | 4875 | 4875 | 4875 | 0 |
| 340 | 20230613 | 131800 | 2274429335 | 4875 | 4865 | 4875 | 4860 | 775 |
| 341 | 20230613 | 131700 | 2270655145 | 4870 | 4890 | 4890 | 4870 | 239 |
| 342 | 20230613 | 131600 | 2269487095 | 4890 | 4890 | 4890 | 4890 | 1196 |
| 343 | 20230613 | 131500 | 2263638655 | 4880 | 4845 | 4890 | 4845 | 8591 |
| 344 | 20230613 | 131400 | 2221869290 | 4840 | 4825 | 4840 | 4805 | 2314 |
| 345 | 20230613 | 131300 | 2210711700 | 4825 | 4825 | 4825 | 4825 | 0 |
| 346 | 20230613 | 131200 | 2210711700 | 4825 | 4835 | 4835 | 4825 | 4350 |
| 347 | 20230613 | 131100 | 2189714275 | 4835 | 4840 | 4840 | 4835 | 587 |
| 348 | 20230613 | 131000 | 2186874695 | 4845 | 4845 | 4845 | 4845 | 105 |
| 349 | 20230613 | 130900 | 2186365970 | 4850 | 4850 | 4850 | 4850 | 1050 |
| 350 | 20230613 | 130800 | 2181273470 | 4845 | 4845 | 4845 | 4845 | 0 |
| 351 | 20230613 | 130700 | 2181273470 | 4845 | 4845 | 4845 | 4845 | 0 |
| 352 | 20230613 | 130600 | 2181273470 | 4845 | 4845 | 4845 | 4845 | 20 |
| 353 | 20230613 | 130500 | 2181176570 | 4845 | 4845 | 4845 | 4845 | 0 |
| 354 | 20230613 | 130400 | 2181176570 | 4845 | 4845 | 4845 | 4845 | 451 |
| 355 | 20230613 | 130300 | 2178991475 | 4845 | 4845 | 4845 | 4845 | 0 |
| 356 | 20230613 | 130200 | 2178991475 | 4845 | 4860 | 4860 | 4840 | 568 |
| 357 | 20230613 | 130100 | 2176241550 | 4850 | 4845 | 4850 | 4845 | 11973 |
| 358 | 20230613 | 130000 | 2118223070 | 4840 | 4840 | 4840 | 4840 | 387 |
| 359 | 20230613 | 125900 | 2116349990 | 4830 | 4830 | 4830 | 4830 | 3 |
| 360 | 20230613 | 125800 | 2116335500 | 4830 | 4830 | 4830 | 4830 | 10 |
| 361 | 20230613 | 125700 | 2116287200 | 4840 | 4840 | 4840 | 4840 | 0 |
| 362 | 20230613 | 125600 | 2116287200 | 4840 | 4840 | 4840 | 4840 | 1813 |
| 363 | 20230613 | 125500 | 2107512280 | 4840 | 4840 | 4840 | 4840 | 0 |
| 364 | 20230613 | 125400 | 2107512280 | 4840 | 4840 | 4840 | 4840 | 92 |
| 365 | 20230613 | 125300 | 2107067000 | 4840 | 4840 | 4840 | 4840 | 41 |
| 366 | 20230613 | 125200 | 2106868560 | 4825 | 4825 | 4825 | 4825 | 1184 |
| 367 | 20230613 | 125100 | 2101155760 | 4825 | 4825 | 4825 | 4825 | 3890 |
| 368 | 20230613 | 125000 | 2082386510 | 4825 | 4825 | 4825 | 4825 | 533 |
| 369 | 20230613 | 124900 | 2079814785 | 4825 | 4825 | 4825 | 4825 | 216 |
| 370 | 20230613 | 124800 | 2078772585 | 4825 | 4820 | 4825 | 4820 | 1012 |
| 371 | 20230613 | 124700 | 2073889745 | 4805 | 4805 | 4805 | 4805 | 9 |
| 372 | 20230613 | 124600 | 2073846500 | 4805 | 4810 | 4825 | 4805 | 342 |
| 373 | 20230613 | 124500 | 2072203120 | 4805 | 4805 | 4805 | 4805 | 0 |
| 374 | 20230613 | 124400 | 2072203120 | 4805 | 4815 | 4840 | 4805 | 3922 |
| 375 | 20230613 | 124300 | 2053277470 | 4815 | 4815 | 4815 | 4815 | 50 |
| 376 | 20230613 | 124200 | 2053036720 | 4815 | 4815 | 4815 | 4815 | 0 |
| 377 | 20230613 | 124100 | 2053036720 | 4815 | 4815 | 4815 | 4815 | 0 |
| 378 | 20230613 | 124000 | 2053036720 | 4815 | 4815 | 4815 | 4815 | 88 |
| 379 | 20230613 | 123900 | 2052613000 | 4815 | 4815 | 4815 | 4815 | 414 |
| 380 | 20230613 | 123800 | 2050619590 | 4820 | 4820 | 4820 | 4820 | 0 |
| 381 | 20230613 | 123700 | 2050619590 | 4820 | 4820 | 4820 | 4820 | 254 |
| 382 | 20230613 | 123600 | 2049395310 | 4820 | 4820 | 4820 | 4820 | 546 |
| 383 | 20230613 | 123500 | 2046763590 | 4820 | 4820 | 4820 | 4820 | 202 |
| 384 | 20230613 | 123400 | 2045789950 | 4845 | 4845 | 4850 | 4845 | 558 |
| 385 | 20230613 | 123300 | 2043085925 | 4850 | 4850 | 4850 | 4850 | 0 |
| 386 | 20230613 | 123200 | 2043085925 | 4850 | 4850 | 4850 | 4850 | 0 |
| 387 | 20230613 | 123100 | 2043085925 | 4850 | 4850 | 4850 | 4850 | 1 |
| 388 | 20230613 | 123000 | 2043081075 | 4810 | 4820 | 4820 | 4810 | 526 |
| 389 | 20230613 | 122900 | 2040548565 | 4825 | 4845 | 4845 | 4825 | 1612 |
| 390 | 20230613 | 122800 | 2032749490 | 4860 | 4860 | 4860 | 4860 | 250 |
| 391 | 20230613 | 122700 | 2031534490 | 4860 | 4860 | 4860 | 4860 | 0 |
| 392 | 20230613 | 122600 | 2031534490 | 4860 | 4860 | 4860 | 4860 | 532 |
| 393 | 20230613 | 122500 | 2028948970 | 4850 | 4860 | 4860 | 4850 | 823 |
| 394 | 20230613 | 122400 | 2024955440 | 4860 | 4855 | 4860 | 4855 | 581 |
| 395 | 20230613 | 122300 | 2022131820 | 4860 | 4860 | 4860 | 4860 | 20 |
| 396 | 20230613 | 122200 | 2022034620 | 4845 | 4845 | 4845 | 4845 | 0 |
| 397 | 20230613 | 122100 | 2022034620 | 4845 | 4845 | 4845 | 4845 | 106 |
| 398 | 20230613 | 122000 | 2021521050 | 4845 | 4845 | 4845 | 4845 | 201 |
| 399 | 20230613 | 121900 | 2020547205 | 4840 | 4840 | 4840 | 4840 | 1500 |
| 400 | 20230613 | 121800 | 2013287205 | 4840 | 4825 | 4840 | 4825 | 4000 |
| 401 | 20230613 | 121700 | 1993962225 | 4810 | 4810 | 4810 | 4810 | 43 |
| 402 | 20230613 | 121600 | 1993755395 | 4805 | 4810 | 4810 | 4805 | 395 |
| 403 | 20230613 | 121500 | 1991856535 | 4805 | 4830 | 4830 | 4805 | 228 |
| 404 | 20230613 | 121400 | 1990759215 | 4810 | 4825 | 4825 | 4810 | 4611 |
| 405 | 20230613 | 121300 | 1968523015 | 4835 | 4835 | 4835 | 4835 | 0 |
| 406 | 20230613 | 121200 | 1968523015 | 4835 | 4835 | 4835 | 4825 | 241 |
| 407 | 20230613 | 121100 | 1967358775 | 4835 | 4835 | 4835 | 4835 | 250 |
| 408 | 20230613 | 121000 | 1966150025 | 4820 | 4845 | 4845 | 4820 | 1104 |
| 409 | 20230613 | 120900 | 1960818645 | 4880 | 4885 | 4885 | 4835 | 1987 |
| 410 | 20230613 | 120800 | 1951146485 | 4890 | 4895 | 4895 | 4890 | 2294 |
| 411 | 20230613 | 120700 | 1939925640 | 4895 | 4895 | 4900 | 4895 | 1093 |
| 412 | 20230613 | 120600 | 1934575395 | 4905 | 4900 | 4905 | 4895 | 8275 |
| 413 | 20230613 | 120500 | 1894027680 | 4900 | 4895 | 4900 | 4895 | 2920 |
| 414 | 20230613 | 120400 | 1879732745 | 4895 | 4895 | 4900 | 4880 | 6957 |
| 415 | 20230613 | 120300 | 1845765805 | 4900 | 4875 | 4900 | 4875 | 25161 |
| 416 | 20230613 | 120200 | 1722862305 | 4875 | 4870 | 4875 | 4835 | 9626 |
| 417 | 20230613 | 120100 | 1675979825 | 4870 | 4860 | 4870 | 4860 | 11673 |
| 418 | 20230613 | 120000 | 1619220915 | 4865 | 4860 | 4865 | 4860 | 3271 |
| 419 | 20230613 | 115900 | 1603323815 | 4860 | 4860 | 4865 | 4860 | 6821 |
| 420 | 20230613 | 115800 | 1570168755 | 4860 | 4840 | 4865 | 4840 | 12019 |
| 421 | 20230613 | 115700 | 1511833680 | 4840 | 4840 | 4845 | 4835 | 1220 |
| 422 | 20230613 | 115600 | 1505928395 | 4845 | 4845 | 4845 | 4845 | 1076 |
| 423 | 20230613 | 115500 | 1500715175 | 4840 | 4840 | 4840 | 4840 | 19 |
| 424 | 20230613 | 115400 | 1500623215 | 4835 | 4835 | 4835 | 4835 | 0 |
| 425 | 20230613 | 115300 | 1500623215 | 4835 | 4850 | 4850 | 4835 | 501 |
| 426 | 20230613 | 115200 | 1498200865 | 4835 | 4845 | 4845 | 4835 | 500 |
| 427 | 20230613 | 115100 | 1495783350 | 4835 | 4835 | 4835 | 4835 | 0 |
| 428 | 20230613 | 115000 | 1495783350 | 4835 | 4845 | 4845 | 4835 | 200 |
| 429 | 20230613 | 114900 | 1494815840 | 4850 | 4850 | 4850 | 4850 | 30 |
| 430 | 20230613 | 114800 | 1494670340 | 4850 | 4850 | 4850 | 4850 | 3280 |
| 431 | 20230613 | 114700 | 1478762340 | 4855 | 4855 | 4855 | 4855 | 0 |
| 432 | 20230613 | 114600 | 1478762340 | 4855 | 4855 | 4855 | 4855 | 2334 |
| 433 | 20230613 | 114500 | 1467430770 | 4855 | 4855 | 4855 | 4855 | 364 |
| 434 | 20230613 | 114400 | 1465663550 | 4860 | 4860 | 4860 | 4860 | 816 |
| 435 | 20230613 | 114300 | 1461697790 | 4860 | 4855 | 4860 | 4855 | 5607 |
| 436 | 20230613 | 114200 | 1434455465 | 4855 | 4855 | 4855 | 4855 | 1469 |
| 437 | 20230613 | 114100 | 1427323470 | 4855 | 4845 | 4855 | 4845 | 10985 |
| 438 | 20230613 | 114000 | 1374041830 | 4835 | 4840 | 4840 | 4835 | 155 |
| 439 | 20230613 | 113900 | 1373291905 | 4845 | 4845 | 4845 | 4845 | 242 |
| 440 | 20230613 | 113800 | 1372119415 | 4845 | 4825 | 4845 | 4825 | 1161 |
| 441 | 20230613 | 113700 | 1366497790 | 4825 | 4820 | 4825 | 4820 | 2502 |
| 442 | 20230613 | 113600 | 1354425650 | 4825 | 4835 | 4835 | 4825 | 1276 |
| 443 | 20230613 | 113500 | 1348258850 | 4835 | 4835 | 4835 | 4835 | 450 |
| 444 | 20230613 | 113400 | 1346083100 | 4840 | 4835 | 4840 | 4835 | 3078 |
| 445 | 20230613 | 113300 | 1331188080 | 4825 | 4825 | 4825 | 4825 | 0 |
| 446 | 20230613 | 113200 | 1331188080 | 4825 | 4825 | 4825 | 4825 | 1070 |
| 447 | 20230613 | 113100 | 1326025330 | 4820 | 4820 | 4820 | 4820 | 45 |
| 448 | 20230613 | 113000 | 1325808430 | 4825 | 4825 | 4825 | 4825 | 3480 |
| 449 | 20230613 | 112900 | 1309017430 | 4830 | 4825 | 4830 | 4820 | 3474 |
| 450 | 20230613 | 112800 | 1292250595 | 4820 | 4820 | 4830 | 4820 | 903 |
| 451 | 20230613 | 112700 | 1287898105 | 4830 | 4820 | 4830 | 4820 | 725 |
| 452 | 20230613 | 112600 | 1284400195 | 4825 | 4815 | 4825 | 4815 | 200 |
| 453 | 20230613 | 112500 | 1283435930 | 4830 | 4830 | 4830 | 4830 | 20 |
| 454 | 20230613 | 112400 | 1283339330 | 4830 | 4830 | 4830 | 4830 | 10 |
| 455 | 20230613 | 112300 | 1283291030 | 4830 | 4845 | 4845 | 4795 | 1126 |
| 456 | 20230613 | 112200 | 1277870850 | 4850 | 4850 | 4850 | 4820 | 157 |
| 457 | 20230613 | 112100 | 1277109460 | 4825 | 4820 | 4845 | 4820 | 11015 |
| 458 | 20230613 | 112000 | 1223935305 | 4810 | 4790 | 4810 | 4790 | 1219 |
| 459 | 20230613 | 111900 | 1218072035 | 4790 | 4790 | 4790 | 4790 | 0 |
| 460 | 20230613 | 111800 | 1218072035 | 4790 | 4790 | 4790 | 4790 | 0 |
| 461 | 20230613 | 111700 | 1218072035 | 4790 | 4790 | 4790 | 4790 | 0 |
| 462 | 20230613 | 111600 | 1218072035 | 4790 | 4795 | 4810 | 4790 | 1061 |
| 463 | 20230613 | 111500 | 1212989725 | 4795 | 4795 | 4795 | 4795 | 50 |
| 464 | 20230613 | 111400 | 1212749975 | 4795 | 4805 | 4805 | 4795 | 4541 |
| 465 | 20230613 | 111300 | 1190930970 | 4805 | 4805 | 4805 | 4805 | 1 |
| 466 | 20230613 | 111200 | 1190926165 | 4805 | 4805 | 4805 | 4805 | 0 |
| 467 | 20230613 | 111100 | 1190926165 | 4805 | 4805 | 4805 | 4805 | 0 |
| 468 | 20230613 | 111000 | 1190926165 | 4805 | 4785 | 4805 | 4780 | 6710 |
| 469 | 20230613 | 110900 | 1158785520 | 4780 | 4765 | 4780 | 4765 | 759 |
| 470 | 20230613 | 110800 | 1155159615 | 4755 | 4770 | 4770 | 4755 | 2065 |
| 471 | 20230613 | 110700 | 1145315400 | 4765 | 4770 | 4770 | 4765 | 109 |
| 472 | 20230613 | 110600 | 1144795520 | 4770 | 4770 | 4770 | 4770 | 236 |
| 473 | 20230613 | 110500 | 1143669800 | 4770 | 4770 | 4770 | 4770 | 291 |
| 474 | 20230613 | 110400 | 1142281730 | 4770 | 4770 | 4770 | 4770 | 100 |
| 475 | 20230613 | 110300 | 1141804730 | 4780 | 4780 | 4780 | 4775 | 5113 |
| 476 | 20230613 | 110200 | 1117364795 | 4775 | 4760 | 4775 | 4760 | 1236 |
| 477 | 20230613 | 110100 | 1111463435 | 4785 | 4785 | 4785 | 4785 | 0 |
| 478 | 20230613 | 110000 | 1111463435 | 4785 | 4770 | 4785 | 4770 | 275 |
| 479 | 20230613 | 105900 | 1110151085 | 4755 | 4770 | 4770 | 4750 | 2496 |
| 480 | 20230613 | 105800 | 1098284820 | 4775 | 4785 | 4785 | 4775 | 887 |
| 481 | 20230613 | 105700 | 1094042075 | 4785 | 4795 | 4795 | 4785 | 137 |
| 482 | 20230613 | 105600 | 1093386510 | 4795 | 4805 | 4805 | 4795 | 451 |
| 483 | 20230613 | 105500 | 1091222700 | 4805 | 4815 | 4830 | 4805 | 1382 |
| 484 | 20230613 | 105400 | 1084575565 | 4810 | 4825 | 4825 | 4810 | 2081 |
| 485 | 20230613 | 105300 | 1074563770 | 4840 | 4825 | 4840 | 4825 | 11 |
| 486 | 20230613 | 105200 | 1074510680 | 4840 | 4820 | 4845 | 4815 | 985 |
| 487 | 20230613 | 105100 | 1069748040 | 4800 | 4765 | 4805 | 4765 | 5754 |
| 488 | 20230613 | 105000 | 1042138580 | 4755 | 4790 | 4795 | 4750 | 5268 |
| 489 | 20230613 | 104900 | 1017027895 | 4795 | 4825 | 4825 | 4795 | 5533 |
| 490 | 20230613 | 104800 | 990427585 | 4845 | 4825 | 4845 | 4820 | 1469 |
| 491 | 20230613 | 104700 | 983345825 | 4825 | 4835 | 4835 | 4825 | 83 |
| 492 | 20230613 | 104600 | 982945340 | 4845 | 4850 | 4850 | 4840 | 4799 |
| 493 | 20230613 | 104500 | 959698545 | 4855 | 4840 | 4855 | 4840 | 6468 |
| 494 | 20230613 | 104400 | 928325115 | 4840 | 4825 | 4840 | 4820 | 2510 |
| 495 | 20230613 | 104300 | 916220805 | 4825 | 4830 | 4830 | 4825 | 780 |
| 496 | 20230613 | 104200 | 912454285 | 4830 | 4820 | 4830 | 4820 | 678 |
| 497 | 20230613 | 104100 | 909181165 | 4820 | 4830 | 4830 | 4820 | 3596 |
| 498 | 20230613 | 104000 | 891829045 | 4830 | 4845 | 4845 | 4830 | 402 |
| 499 | 20230613 | 103900 | 889881370 | 4850 | 4825 | 4850 | 4825 | 2908 |
| 500 | 20230613 | 103800 | 875797620 | 4850 | 4860 | 4870 | 4825 | 6579 |
| 501 | 20230613 | 103700 | 843888975 | 4865 | 4800 | 4865 | 4800 | 6903 |
| 502 | 20230613 | 103600 | 810379560 | 4815 | 4865 | 4865 | 4815 | 6864 |
| 503 | 20230613 | 103500 | 777103380 | 4855 | 4845 | 4880 | 4815 | 4147 |
| 504 | 20230613 | 103400 | 756911635 | 4815 | 4775 | 4850 | 4775 | 18848 |
| 505 | 20230613 | 103300 | 666275845 | 4770 | 4770 | 4770 | 4760 | 3721 |
| 506 | 20230613 | 103200 | 648543685 | 4770 | 4765 | 4770 | 4760 | 5459 |
| 507 | 20230613 | 103100 | 622532480 | 4760 | 4760 | 4765 | 4755 | 6181 |
| 508 | 20230613 | 103000 | 593111985 | 4750 | 4705 | 4750 | 4700 | 6853 |
| 509 | 20230613 | 102900 | 560599875 | 4715 | 4745 | 4745 | 4715 | 232 |
| 510 | 20230613 | 102800 | 559499310 | 4745 | 4745 | 4750 | 4745 | 851 |
| 511 | 20230613 | 102700 | 555457655 | 4750 | 4750 | 4750 | 4750 | 134 |
| 512 | 20230613 | 102600 | 554821155 | 4750 | 4730 | 4750 | 4730 | 3527 |
| 513 | 20230613 | 102500 | 538093780 | 4730 | 4725 | 4735 | 4725 | 6335 |
| 514 | 20230613 | 102400 | 508124905 | 4735 | 4735 | 4735 | 4725 | 3125 |
| 515 | 20230613 | 102300 | 493357995 | 4735 | 4725 | 4735 | 4725 | 913 |
| 516 | 20230613 | 102200 | 489043275 | 4725 | 4720 | 4735 | 4720 | 2758 |
| 517 | 20230613 | 102100 | 475999830 | 4720 | 4700 | 4720 | 4700 | 6533 |
| 518 | 20230613 | 102000 | 445275310 | 4700 | 4700 | 4700 | 4700 | 0 |
| 519 | 20230613 | 101900 | 445275310 | 4700 | 4700 | 4700 | 4700 | 1000 |
| 520 | 20230613 | 101800 | 440575310 | 4700 | 4695 | 4700 | 4695 | 2000 |
| 521 | 20230613 | 101700 | 431180310 | 4690 | 4690 | 4690 | 4690 | 44 |
| 522 | 20230613 | 101600 | 430973950 | 4700 | 4700 | 4700 | 4700 | 0 |
| 523 | 20230613 | 101500 | 430973950 | 4700 | 4690 | 4700 | 4690 | 976 |
| 524 | 20230613 | 101400 | 426393670 | 4690 | 4690 | 4690 | 4690 | 428 |
| 525 | 20230613 | 101300 | 424386350 | 4695 | 4690 | 4695 | 4690 | 2593 |
| 526 | 20230613 | 101200 | 412212245 | 4690 | 4690 | 4690 | 4690 | 0 |
| 527 | 20230613 | 101100 | 412212245 | 4690 | 4695 | 4695 | 4690 | 262 |
| 528 | 20230613 | 101000 | 410983155 | 4695 | 4680 | 4695 | 4670 | 2222 |
| 529 | 20230613 | 100900 | 400588815 | 4695 | 4695 | 4695 | 4695 | 0 |
| 530 | 20230613 | 100800 | 400588815 | 4695 | 4695 | 4695 | 4695 | 0 |
| 531 | 20230613 | 100700 | 400588815 | 4695 | 4695 | 4695 | 4695 | 1 |
| 532 | 20230613 | 100600 | 400584120 | 4695 | 4695 | 4695 | 4670 | 5 |
| 533 | 20230613 | 100500 | 400560670 | 4695 | 4670 | 4695 | 4670 | 3965 |
| 534 | 20230613 | 100400 | 381994070 | 4675 | 4630 | 4675 | 4620 | 940 |
| 535 | 20230613 | 100300 | 377635620 | 4635 | 4675 | 4675 | 4635 | 1538 |
| 536 | 20230613 | 100200 | 370497415 | 4650 | 4650 | 4650 | 4650 | 0 |
| 537 | 20230613 | 100100 | 370497415 | 4650 | 4660 | 4660 | 4650 | 1500 |
| 538 | 20230613 | 100000 | 363519715 | 4680 | 4675 | 4680 | 4675 | 103 |
| 539 | 20230613 | 095900 | 363038160 | 4675 | 4670 | 4675 | 4670 | 593 |
| 540 | 20230613 | 095800 | 360266350 | 4675 | 4650 | 4675 | 4650 | 2059 |
| 541 | 20230613 | 095700 | 350683215 | 4640 | 4655 | 4655 | 4640 | 488 |
| 542 | 20230613 | 095600 | 348414425 | 4640 | 4645 | 4645 | 4640 | 10730 |
| 543 | 20230613 | 095500 | 298573690 | 4645 | 4675 | 4675 | 4645 | 2213 |
| 544 | 20230613 | 095400 | 288285500 | 4650 | 4675 | 4675 | 4650 | 2404 |
| 545 | 20230613 | 095300 | 277091330 | 4675 | 4670 | 4675 | 4670 | 64 |
| 546 | 20230613 | 095200 | 276792265 | 4670 | 4670 | 4670 | 4670 | 20 |
| 547 | 20230613 | 095100 | 276698865 | 4675 | 4690 | 4690 | 4675 | 728 |
| 548 | 20230613 | 095000 | 273292865 | 4700 | 4700 | 4700 | 4700 | 4917 |
| 549 | 20230613 | 094900 | 250182965 | 4700 | 4685 | 4700 | 4685 | 890 |
| 550 | 20230613 | 094800 | 246013035 | 4680 | 4675 | 4680 | 4675 | 697 |
| 551 | 20230613 | 094700 | 242752540 | 4670 | 4665 | 4670 | 4665 | 616 |
| 552 | 20230613 | 094600 | 239876905 | 4660 | 4655 | 4660 | 4655 | 1060 |
| 553 | 20230613 | 094500 | 234941810 | 4655 | 4655 | 4655 | 4655 | 134 |
| 554 | 20230613 | 094400 | 234318040 | 4650 | 4655 | 4655 | 4645 | 626 |
| 555 | 20230613 | 094300 | 231407635 | 4655 | 4650 | 4655 | 4645 | 26 |
| 556 | 20230613 | 094200 | 231286845 | 4655 | 4660 | 4660 | 4655 | 933 |
| 557 | 20230613 | 094100 | 226939555 | 4660 | 4660 | 4660 | 4660 | 100 |
| 558 | 20230613 | 094000 | 226473555 | 4660 | 4655 | 4660 | 4655 | 3 |
| 559 | 20230613 | 093900 | 226459585 | 4655 | 4660 | 4660 | 4655 | 75 |
| 560 | 20230613 | 093800 | 226110345 | 4660 | 4660 | 4660 | 4660 | 1 |
| 561 | 20230613 | 093700 | 226105685 | 4650 | 4650 | 4650 | 4640 | 476 |
| 562 | 20230613 | 093600 | 223894080 | 4650 | 4650 | 4650 | 4650 | 101 |
| 563 | 20230613 | 093500 | 223424430 | 4660 | 4655 | 4660 | 4655 | 3 |
| 564 | 20230613 | 093400 | 223410455 | 4660 | 4660 | 4660 | 4660 | 9 |
| 565 | 20230613 | 093300 | 223368515 | 4650 | 4650 | 4660 | 4650 | 1385 |
| 566 | 20230613 | 093200 | 216928255 | 4665 | 4665 | 4665 | 4665 | 0 |
| 567 | 20230613 | 093100 | 216928255 | 4665 | 4665 | 4665 | 4650 | 1283 |
| 568 | 20230613 | 093000 | 210946340 | 4665 | 4670 | 4670 | 4665 | 111 |
| 569 | 20230613 | 092900 | 210428070 | 4670 | 4670 | 4670 | 4670 | 141 |
| 570 | 20230613 | 092800 | 209769600 | 4660 | 4660 | 4660 | 4660 | 0 |
| 571 | 20230613 | 092700 | 209769600 | 4660 | 4670 | 4675 | 4660 | 2217 |
| 572 | 20230613 | 092600 | 199436760 | 4670 | 4670 | 4670 | 4670 | 83 |
| 573 | 20230613 | 092500 | 199049150 | 4670 | 4670 | 4670 | 4670 | 1 |
| 574 | 20230613 | 092400 | 199044480 | 4660 | 4685 | 4685 | 4660 | 110 |
| 575 | 20230613 | 092300 | 198531810 | 4675 | 4695 | 4695 | 4675 | 1237 |
| 576 | 20230613 | 092200 | 192738885 | 4700 | 4705 | 4705 | 4700 | 621 |
| 577 | 20230613 | 092100 | 189817085 | 4705 | 4700 | 4705 | 4690 | 811 |
| 578 | 20230613 | 092000 | 186008385 | 4715 | 4685 | 4745 | 4685 | 11125 |
| 579 | 20230613 | 091900 | 133630415 | 4685 | 4670 | 4685 | 4665 | 3579 |
| 580 | 20230613 | 091800 | 116912865 | 4670 | 4675 | 4680 | 4670 | 84 |
| 581 | 20230613 | 091700 | 116520160 | 4675 | 4675 | 4675 | 4675 | 1209 |
| 582 | 20230613 | 091600 | 110868085 | 4680 | 4635 | 4680 | 4635 | 2300 |
| 583 | 20230613 | 091500 | 100176275 | 4635 | 4620 | 4635 | 4620 | 524 |
| 584 | 20230613 | 091400 | 97753775 | 4615 | 4610 | 4615 | 4610 | 364 |
| 585 | 20230613 | 091300 | 96074875 | 4610 | 4610 | 4610 | 4610 | 1 |
| 586 | 20230613 | 091200 | 96070265 | 4610 | 4610 | 4610 | 4610 | 0 |
| 587 | 20230613 | 091100 | 96070265 | 4610 | 4610 | 4610 | 4580 | 27 |
| 588 | 20230613 | 091000 | 95946395 | 4610 | 4580 | 4610 | 4580 | 47 |
| 589 | 20230613 | 090900 | 95731015 | 4610 | 4620 | 4620 | 4595 | 2708 |
| 590 | 20230613 | 090800 | 83272525 | 4620 | 4620 | 4625 | 4620 | 34 |
| 591 | 20230613 | 090700 | 83115430 | 4625 | 4625 | 4625 | 4625 | 0 |
| 592 | 20230613 | 090600 | 83115430 | 4625 | 4605 | 4625 | 4605 | 110 |
| 593 | 20230613 | 090500 | 82608680 | 4605 | 4610 | 4610 | 4605 | 2600 |
| 594 | 20230613 | 090400 | 70623205 | 4630 | 4650 | 4650 | 4630 | 1606 |
| 595 | 20230613 | 090300 | 63172925 | 4655 | 4615 | 4695 | 4615 | 2148 |
| 596 | 20230613 | 090200 | 53169620 | 4600 | 4585 | 4600 | 4585 | 713 |
| 597 | 20230613 | 090100 | 49891005 | 4580 | 4540 | 4585 | 4540 | 2870 |
| 598 | 20230613 | 090000 | 36811115 | 4540 | 4505 | 4550 | 4505 | 8156 |