30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 191300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 31136 |
| 3 | 20230615 | 191200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 4 | 20230615 | 191100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 5 | 20230615 | 191000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 6 | 20230615 | 190900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 7 | 20230615 | 190800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 8 | 20230615 | 190700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 9 | 20230615 | 190600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 10 | 20230615 | 190500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 11 | 20230615 | 190400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 12 | 20230615 | 190300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 13 | 20230615 | 190200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 14 | 20230615 | 190100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 15 | 20230615 | 190000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 16 | 20230615 | 185900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 17 | 20230615 | 185800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 18 | 20230615 | 185700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 19 | 20230615 | 185600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 20 | 20230615 | 185500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 21 | 20230615 | 185400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 22 | 20230615 | 185300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 23 | 20230615 | 185200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 24 | 20230615 | 185100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 25 | 20230615 | 185000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 26 | 20230615 | 184900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 27 | 20230615 | 184800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 28 | 20230615 | 184700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 29 | 20230615 | 184600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 30 | 20230615 | 184500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 31 | 20230615 | 184400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 32 | 20230615 | 184300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 31136 |
| 33 | 20230615 | 184200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 34 | 20230615 | 184100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 35 | 20230615 | 184000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 36 | 20230615 | 183900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 37 | 20230615 | 183800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 38 | 20230615 | 183700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 39 | 20230615 | 183600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 40 | 20230615 | 183500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 41 | 20230615 | 183400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 42 | 20230615 | 183300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 43 | 20230615 | 183200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 44 | 20230615 | 183100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 45 | 20230615 | 183000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 46 | 20230615 | 182900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 47 | 20230615 | 182800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 48 | 20230615 | 182700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 49 | 20230615 | 182600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 50 | 20230615 | 182500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 51 | 20230615 | 182400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 52 | 20230615 | 182300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 53 | 20230615 | 182200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 54 | 20230615 | 182100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 55 | 20230615 | 182000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 56 | 20230615 | 181900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 57 | 20230615 | 181800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 58 | 20230615 | 181700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 59 | 20230615 | 181600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 60 | 20230615 | 181500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 61 | 20230615 | 181400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 62 | 20230615 | 181300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 31136 |
| 63 | 20230615 | 181200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 64 | 20230615 | 181100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 65 | 20230615 | 181000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 66 | 20230615 | 180900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 67 | 20230615 | 180800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 68 | 20230615 | 180700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 69 | 20230615 | 180600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 70 | 20230615 | 180500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 71 | 20230615 | 180400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 72 | 20230615 | 180300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 73 | 20230615 | 180200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 74 | 20230615 | 180100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 75 | 20230615 | 180000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 76 | 20230615 | 175900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 77 | 20230615 | 175800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 78 | 20230615 | 175700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 79 | 20230615 | 175600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 80 | 20230615 | 175500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 81 | 20230615 | 175400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 82 | 20230615 | 175300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 83 | 20230615 | 175200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 84 | 20230615 | 175100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 85 | 20230615 | 175000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 86 | 20230615 | 174900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 87 | 20230615 | 174800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 88 | 20230615 | 174700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 89 | 20230615 | 174600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 90 | 20230615 | 174500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 91 | 20230615 | 174400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 92 | 20230615 | 174300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 31136 |
| 93 | 20230615 | 174200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 94 | 20230615 | 174100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 95 | 20230615 | 174000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 96 | 20230615 | 173900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 97 | 20230615 | 173800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 98 | 20230615 | 173700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 99 | 20230615 | 173600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 100 | 20230615 | 173500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 101 | 20230615 | 173400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 102 | 20230615 | 173300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 103 | 20230615 | 173200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 104 | 20230615 | 173100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 105 | 20230615 | 173000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 106 | 20230615 | 172900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 107 | 20230615 | 172800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 108 | 20230615 | 172700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 109 | 20230615 | 172600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 110 | 20230615 | 172500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 111 | 20230615 | 172400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 112 | 20230615 | 172300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 113 | 20230615 | 172200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 114 | 20230615 | 172100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 115 | 20230615 | 172000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 116 | 20230615 | 171900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 117 | 20230615 | 171800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 118 | 20230615 | 171700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 119 | 20230615 | 171600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 120 | 20230615 | 171500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 121 | 20230615 | 171400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 122 | 20230615 | 171300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 31136 |
| 123 | 20230615 | 171200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 124 | 20230615 | 171100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 125 | 20230615 | 171000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 126 | 20230615 | 170900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 127 | 20230615 | 170800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 128 | 20230615 | 170700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 129 | 20230615 | 170600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 130 | 20230615 | 170500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 131 | 20230615 | 170400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 132 | 20230615 | 170300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 133 | 20230615 | 170200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 134 | 20230615 | 170100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 135 | 20230615 | 170000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 136 | 20230615 | 165900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 137 | 20230615 | 165800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 138 | 20230615 | 165700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 139 | 20230615 | 165600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 140 | 20230615 | 165500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 141 | 20230615 | 165400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 142 | 20230615 | 165300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 143 | 20230615 | 165200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 144 | 20230615 | 165100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 145 | 20230615 | 165000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 146 | 20230615 | 164900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 147 | 20230615 | 164800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 148 | 20230615 | 164700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 149 | 20230615 | 164600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 150 | 20230615 | 164500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 151 | 20230615 | 164400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 152 | 20230615 | 164300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 31136 |
| 153 | 20230615 | 164200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 154 | 20230615 | 164100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 155 | 20230615 | 164000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 156 | 20230615 | 163900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 157 | 20230615 | 163800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 158 | 20230615 | 163700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 159 | 20230615 | 163600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 160 | 20230615 | 163500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 161 | 20230615 | 163400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 162 | 20230615 | 163300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 163 | 20230615 | 163200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 164 | 20230615 | 163100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 165 | 20230615 | 163000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 166 | 20230615 | 162900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 167 | 20230615 | 162800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 168 | 20230615 | 162700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 169 | 20230615 | 162600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 170 | 20230615 | 162500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 171 | 20230615 | 162400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 172 | 20230615 | 162300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 173 | 20230615 | 162200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 174 | 20230615 | 162100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 175 | 20230615 | 162000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 176 | 20230615 | 161900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 177 | 20230615 | 161800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 178 | 20230615 | 161700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 179 | 20230615 | 161600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 180 | 20230615 | 161500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 181 | 20230615 | 161400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 182 | 20230615 | 161300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 31136 |
| 183 | 20230615 | 161200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 184 | 20230615 | 161100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 185 | 20230615 | 161000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 186 | 20230615 | 160900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 187 | 20230615 | 160800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 188 | 20230615 | 160700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 189 | 20230615 | 160600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 190 | 20230615 | 160500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 191 | 20230615 | 160400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 192 | 20230615 | 160300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 193 | 20230615 | 160200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 194 | 20230615 | 160100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 195 | 20230615 | 160000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 196 | 20230615 | 155900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 197 | 20230615 | 155800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 198 | 20230615 | 155700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 199 | 20230615 | 155600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 200 | 20230615 | 155500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 201 | 20230615 | 155400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 202 | 20230615 | 155300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 203 | 20230615 | 155200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 204 | 20230615 | 155100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 205 | 20230615 | 155000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 206 | 20230615 | 154900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 207 | 20230615 | 154800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 208 | 20230615 | 154700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 209 | 20230615 | 154600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 210 | 20230615 | 154500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 211 | 20230615 | 154400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 212 | 20230615 | 154300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 31136 |
| 213 | 20230615 | 154200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 214 | 20230615 | 154100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 215 | 20230615 | 154000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 216 | 20230615 | 153900 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 217 | 20230615 | 153800 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 218 | 20230615 | 153700 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 219 | 20230615 | 153600 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 220 | 20230615 | 153500 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 221 | 20230615 | 153400 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 222 | 20230615 | 153300 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 223 | 20230615 | 153200 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 224 | 20230615 | 153100 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 0 |
| 225 | 20230615 | 153000 | 1892883595 | 4895 | 4895 | 4895 | 4895 | 31136 |
| 226 | 20230615 | 152900 | 1740472875 | 4960 | 4960 | 4960 | 4960 | 0 |
| 227 | 20230615 | 152800 | 1740472875 | 4960 | 4960 | 4960 | 4960 | 0 |
| 228 | 20230615 | 152700 | 1740472875 | 4960 | 4960 | 4960 | 4960 | 0 |
| 229 | 20230615 | 152600 | 1740472875 | 4960 | 4960 | 4960 | 4960 | 0 |
| 230 | 20230615 | 152500 | 1740472875 | 4960 | 4960 | 4960 | 4960 | 0 |
| 231 | 20230615 | 152400 | 1740472875 | 4960 | 4960 | 4960 | 4960 | 0 |
| 232 | 20230615 | 152300 | 1740472875 | 4960 | 4960 | 4960 | 4960 | 0 |
| 233 | 20230615 | 152200 | 1740472875 | 4960 | 4960 | 4960 | 4960 | 0 |
| 234 | 20230615 | 152100 | 1740472875 | 4960 | 4960 | 4960 | 4960 | 0 |
| 235 | 20230615 | 152000 | 1740472875 | 4960 | 4960 | 4960 | 4960 | 0 |
| 236 | 20230615 | 151900 | 1740472875 | 4960 | 4960 | 4960 | 4950 | 508 |
| 237 | 20230615 | 151800 | 1737954015 | 4960 | 4960 | 4965 | 4950 | 154 |
| 238 | 20230615 | 151700 | 1737190635 | 4950 | 4950 | 4960 | 4950 | 824 |
| 239 | 20230615 | 151600 | 1733108985 | 4955 | 4955 | 4955 | 4955 | 252 |
| 240 | 20230615 | 151500 | 1731860325 | 4960 | 4960 | 4960 | 4955 | 361 |
| 241 | 20230615 | 151400 | 1730071515 | 4960 | 4955 | 4960 | 4955 | 426 |
| 242 | 20230615 | 151300 | 1727960680 | 4955 | 4945 | 4955 | 4945 | 519 |
| 243 | 20230615 | 151200 | 1725393855 | 4960 | 4940 | 4965 | 4940 | 84 |
| 244 | 20230615 | 151100 | 1724978830 | 4965 | 4945 | 4965 | 4945 | 1603 |
| 245 | 20230615 | 151000 | 1717032155 | 4960 | 4960 | 4960 | 4955 | 1578 |
| 246 | 20230615 | 150900 | 1709205625 | 4960 | 4950 | 4960 | 4950 | 401 |
| 247 | 20230615 | 150800 | 1707219165 | 4950 | 4950 | 4955 | 4950 | 112 |
| 248 | 20230615 | 150700 | 1706664760 | 4960 | 4955 | 4960 | 4935 | 523 |
| 249 | 20230615 | 150600 | 1704082265 | 4960 | 4955 | 4960 | 4955 | 26 |
| 250 | 20230615 | 150500 | 1703953430 | 4960 | 4955 | 4960 | 4955 | 601 |
| 251 | 20230615 | 150400 | 1700975470 | 4955 | 4955 | 4955 | 4955 | 100 |
| 252 | 20230615 | 150300 | 1700479970 | 4955 | 4945 | 4955 | 4930 | 700 |
| 253 | 20230615 | 150200 | 1697022270 | 4950 | 4940 | 4950 | 4940 | 1115 |
| 254 | 20230615 | 150100 | 1691505165 | 4950 | 4950 | 4950 | 4940 | 372 |
| 255 | 20230615 | 150000 | 1689663940 | 4950 | 4950 | 4950 | 4950 | 2 |
| 256 | 20230615 | 145900 | 1689654040 | 4950 | 4950 | 4950 | 4950 | 100 |
| 257 | 20230615 | 145800 | 1689159040 | 4950 | 4950 | 4950 | 4950 | 14 |
| 258 | 20230615 | 145700 | 1689089740 | 4945 | 4940 | 4945 | 4940 | 208 |
| 259 | 20230615 | 145600 | 1688061210 | 4945 | 4940 | 4945 | 4940 | 39 |
| 260 | 20230615 | 145500 | 1687868395 | 4945 | 4945 | 4945 | 4930 | 105 |
| 261 | 20230615 | 145400 | 1687350470 | 4945 | 4930 | 4945 | 4930 | 111 |
| 262 | 20230615 | 145300 | 1686801695 | 4950 | 4940 | 4950 | 4940 | 1712 |
| 263 | 20230615 | 145200 | 1678335155 | 4945 | 4940 | 4945 | 4940 | 109 |
| 264 | 20230615 | 145100 | 1677796685 | 4945 | 4935 | 4945 | 4935 | 1385 |
| 265 | 20230615 | 145000 | 1670959300 | 4945 | 4935 | 4950 | 4935 | 1152 |
| 266 | 20230615 | 144900 | 1665268765 | 4935 | 4920 | 4935 | 4920 | 532 |
| 267 | 20230615 | 144800 | 1662644990 | 4920 | 4920 | 4920 | 4920 | 1 |
| 268 | 20230615 | 144700 | 1662640070 | 4915 | 4930 | 4930 | 4915 | 901 |
| 269 | 20230615 | 144600 | 1658198155 | 4915 | 4925 | 4930 | 4915 | 10 |
| 270 | 20230615 | 144500 | 1658148890 | 4925 | 4915 | 4925 | 4915 | 781 |
| 271 | 20230615 | 144400 | 1654304240 | 4915 | 4915 | 4925 | 4915 | 920 |
| 272 | 20230615 | 144300 | 1649778360 | 4915 | 4915 | 4915 | 4915 | 83 |
| 273 | 20230615 | 144200 | 1649370415 | 4915 | 4920 | 4920 | 4915 | 141 |
| 274 | 20230615 | 144100 | 1648676745 | 4930 | 4930 | 4930 | 4915 | 112 |
| 275 | 20230615 | 144000 | 1648124735 | 4930 | 4910 | 4930 | 4910 | 700 |
| 276 | 20230615 | 143900 | 1644683735 | 4930 | 4930 | 4930 | 4930 | 6 |
| 277 | 20230615 | 143800 | 1644654155 | 4930 | 4930 | 4930 | 4930 | 90 |
| 278 | 20230615 | 143700 | 1644210455 | 4930 | 4930 | 4935 | 4930 | 220 |
| 279 | 20230615 | 143600 | 1643125850 | 4930 | 4930 | 4935 | 4905 | 1040 |
| 280 | 20230615 | 143500 | 1638014270 | 4935 | 4930 | 4935 | 4930 | 26 |
| 281 | 20230615 | 143400 | 1637886085 | 4930 | 4930 | 4930 | 4925 | 679 |
| 282 | 20230615 | 143300 | 1634538655 | 4930 | 4930 | 4930 | 4930 | 10 |
| 283 | 20230615 | 143200 | 1634489355 | 4930 | 4930 | 4930 | 4930 | 3 |
| 284 | 20230615 | 143100 | 1634474565 | 4930 | 4925 | 4930 | 4925 | 10 |
| 285 | 20230615 | 143000 | 1634425280 | 4925 | 4930 | 4930 | 4910 | 1110 |
| 286 | 20230615 | 142900 | 1628954505 | 4930 | 4930 | 4930 | 4930 | 0 |
| 287 | 20230615 | 142800 | 1628954505 | 4930 | 4930 | 4930 | 4900 | 184 |
| 288 | 20230615 | 142700 | 1628048640 | 4930 | 4905 | 4930 | 4900 | 5744 |
| 289 | 20230615 | 142600 | 1599838950 | 4905 | 4905 | 4905 | 4905 | 2 |
| 290 | 20230615 | 142500 | 1599829140 | 4895 | 4905 | 4905 | 4895 | 2 |
| 291 | 20230615 | 142400 | 1599819340 | 4895 | 4910 | 4910 | 4895 | 97 |
| 292 | 20230615 | 142300 | 1599344010 | 4900 | 4910 | 4920 | 4900 | 403 |
| 293 | 20230615 | 142200 | 1597365485 | 4910 | 4915 | 4925 | 4910 | 768 |
| 294 | 20230615 | 142100 | 1593590245 | 4925 | 4915 | 4925 | 4915 | 779 |
| 295 | 20230615 | 142000 | 1589761430 | 4915 | 4920 | 4925 | 4910 | 859 |
| 296 | 20230615 | 141900 | 1585537415 | 4920 | 4905 | 4920 | 4900 | 880 |
| 297 | 20230615 | 141800 | 1581219710 | 4900 | 4895 | 4905 | 4895 | 4487 |
| 298 | 20230615 | 141700 | 1559234830 | 4895 | 4895 | 4905 | 4895 | 33 |
| 299 | 20230615 | 141600 | 1559072995 | 4900 | 4905 | 4905 | 4895 | 757 |
| 300 | 20230615 | 141500 | 1555363480 | 4905 | 4905 | 4905 | 4905 | 202 |
| 301 | 20230615 | 141400 | 1554372670 | 4895 | 4910 | 4910 | 4895 | 6539 |
| 302 | 20230615 | 141300 | 1522323780 | 4910 | 4915 | 4915 | 4910 | 458 |
| 303 | 20230615 | 141200 | 1520074990 | 4915 | 4915 | 4915 | 4915 | 3 |
| 304 | 20230615 | 141100 | 1520060245 | 4910 | 4915 | 4915 | 4910 | 72 |
| 305 | 20230615 | 141000 | 1519706370 | 4915 | 4915 | 4915 | 4915 | 129 |
| 306 | 20230615 | 140900 | 1519072335 | 4910 | 4915 | 4915 | 4910 | 102 |
| 307 | 20230615 | 140800 | 1518571010 | 4925 | 4925 | 4925 | 4925 | 1 |
| 308 | 20230615 | 140700 | 1518566085 | 4915 | 4920 | 4925 | 4915 | 221 |
| 309 | 20230615 | 140600 | 1517479850 | 4925 | 4920 | 4925 | 4920 | 18 |
| 310 | 20230615 | 140500 | 1517391265 | 4915 | 4920 | 4920 | 4915 | 5 |
| 311 | 20230615 | 140400 | 1517366685 | 4920 | 4920 | 4920 | 4920 | 0 |
| 312 | 20230615 | 140300 | 1517366685 | 4920 | 4915 | 4920 | 4915 | 43 |
| 313 | 20230615 | 140200 | 1517155325 | 4920 | 4920 | 4920 | 4920 | 382 |
| 314 | 20230615 | 140100 | 1515275885 | 4910 | 4910 | 4910 | 4910 | 0 |
| 315 | 20230615 | 140000 | 1515275885 | 4910 | 4910 | 4910 | 4910 | 33 |
| 316 | 20230615 | 135900 | 1515113855 | 4910 | 4910 | 4910 | 4910 | 24 |
| 317 | 20230615 | 135800 | 1514996015 | 4910 | 4915 | 4915 | 4910 | 20 |
| 318 | 20230615 | 135700 | 1514897810 | 4920 | 4920 | 4920 | 4920 | 0 |
| 319 | 20230615 | 135600 | 1514897810 | 4920 | 4920 | 4920 | 4920 | 132 |
| 320 | 20230615 | 135500 | 1514248370 | 4920 | 4920 | 4920 | 4920 | 0 |
| 321 | 20230615 | 135400 | 1514248370 | 4920 | 4920 | 4920 | 4920 | 0 |
| 322 | 20230615 | 135300 | 1514248370 | 4920 | 4920 | 4920 | 4920 | 0 |
| 323 | 20230615 | 135200 | 1514248370 | 4920 | 4920 | 4925 | 4920 | 210 |
| 324 | 20230615 | 135100 | 1513214670 | 4925 | 4925 | 4925 | 4925 | 0 |
| 325 | 20230615 | 135000 | 1513214670 | 4925 | 4925 | 4925 | 4925 | 3 |
| 326 | 20230615 | 134900 | 1513199895 | 4925 | 4925 | 4925 | 4905 | 429 |
| 327 | 20230615 | 134800 | 1511095380 | 4930 | 4930 | 4930 | 4930 | 800 |
| 328 | 20230615 | 134700 | 1507151380 | 4930 | 4925 | 4940 | 4925 | 1567 |
| 329 | 20230615 | 134600 | 1499424615 | 4925 | 4915 | 4925 | 4915 | 672 |
| 330 | 20230615 | 134500 | 1496118405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 331 | 20230615 | 134400 | 1496118405 | 4915 | 4915 | 4915 | 4915 | 29 |
| 332 | 20230615 | 134300 | 1495975870 | 4915 | 4915 | 4915 | 4915 | 8 |
| 333 | 20230615 | 134200 | 1495936550 | 4915 | 4915 | 4915 | 4915 | 62 |
| 334 | 20230615 | 134100 | 1495631820 | 4905 | 4915 | 4915 | 4905 | 903 |
| 335 | 20230615 | 134000 | 1491202105 | 4900 | 4905 | 4905 | 4900 | 3900 |
| 336 | 20230615 | 133900 | 1472090630 | 4905 | 4905 | 4905 | 4905 | 1491 |
| 337 | 20230615 | 133800 | 1464777275 | 4905 | 4905 | 4905 | 4905 | 619 |
| 338 | 20230615 | 133700 | 1461741080 | 4905 | 4910 | 4910 | 4905 | 501 |
| 339 | 20230615 | 133600 | 1459283670 | 4920 | 4910 | 4920 | 4910 | 7 |
| 340 | 20230615 | 133500 | 1459249280 | 4910 | 4910 | 4910 | 4905 | 737 |
| 341 | 20230615 | 133400 | 1455632305 | 4910 | 4915 | 4915 | 4905 | 491 |
| 342 | 20230615 | 133300 | 1453223830 | 4900 | 4910 | 4910 | 4900 | 1642 |
| 343 | 20230615 | 133200 | 1445170200 | 4910 | 4920 | 4920 | 4910 | 3 |
| 344 | 20230615 | 133100 | 1445155450 | 4910 | 4915 | 4915 | 4910 | 2192 |
| 345 | 20230615 | 133000 | 1434384275 | 4920 | 4920 | 4920 | 4920 | 1 |
| 346 | 20230615 | 132900 | 1434379355 | 4925 | 4925 | 4925 | 4925 | 0 |
| 347 | 20230615 | 132800 | 1434379355 | 4925 | 4925 | 4925 | 4925 | 0 |
| 348 | 20230615 | 132700 | 1434379355 | 4925 | 4915 | 4925 | 4915 | 63 |
| 349 | 20230615 | 132600 | 1434069680 | 4920 | 4920 | 4920 | 4920 | 252 |
| 350 | 20230615 | 132500 | 1432829840 | 4925 | 4925 | 4925 | 4925 | 0 |
| 351 | 20230615 | 132400 | 1432829840 | 4925 | 4925 | 4925 | 4925 | 99 |
| 352 | 20230615 | 132300 | 1432342265 | 4925 | 4915 | 4930 | 4915 | 256 |
| 353 | 20230615 | 132200 | 1431081450 | 4930 | 4930 | 4930 | 4930 | 0 |
| 354 | 20230615 | 132100 | 1431081450 | 4930 | 4925 | 4930 | 4915 | 432 |
| 355 | 20230615 | 132000 | 1428957525 | 4935 | 4935 | 4935 | 4935 | 0 |
| 356 | 20230615 | 131900 | 1428957525 | 4935 | 4935 | 4935 | 4935 | 2 |
| 357 | 20230615 | 131800 | 1428947655 | 4920 | 4925 | 4925 | 4915 | 887 |
| 358 | 20230615 | 131700 | 1424583435 | 4935 | 4925 | 4935 | 4925 | 2 |
| 359 | 20230615 | 131600 | 1424573575 | 4925 | 4930 | 4930 | 4925 | 22 |
| 360 | 20230615 | 131500 | 1424465220 | 4935 | 4935 | 4935 | 4935 | 12 |
| 361 | 20230615 | 131400 | 1424406000 | 4940 | 4940 | 4940 | 4940 | 0 |
| 362 | 20230615 | 131300 | 1424406000 | 4940 | 4935 | 4940 | 4920 | 402 |
| 363 | 20230615 | 131200 | 1422428065 | 4935 | 4935 | 4940 | 4935 | 35 |
| 364 | 20230615 | 131100 | 1422255335 | 4935 | 4920 | 4935 | 4915 | 410 |
| 365 | 20230615 | 131000 | 1420232180 | 4915 | 4935 | 4935 | 4915 | 3050 |
| 366 | 20230615 | 130900 | 1405240265 | 4935 | 4935 | 4935 | 4935 | 0 |
| 367 | 20230615 | 130800 | 1405240265 | 4935 | 4925 | 4935 | 4925 | 215 |
| 368 | 20230615 | 130700 | 1404181370 | 4930 | 4935 | 4935 | 4930 | 13 |
| 369 | 20230615 | 130600 | 1404117275 | 4930 | 4930 | 4930 | 4930 | 111 |
| 370 | 20230615 | 130500 | 1403570045 | 4930 | 4940 | 4940 | 4930 | 842 |
| 371 | 20230615 | 130400 | 1399412980 | 4940 | 4935 | 4940 | 4935 | 40 |
| 372 | 20230615 | 130300 | 1399215430 | 4945 | 4945 | 4945 | 4945 | 0 |
| 373 | 20230615 | 130200 | 1399215430 | 4945 | 4945 | 4945 | 4945 | 1 |
| 374 | 20230615 | 130100 | 1399210485 | 4945 | 4945 | 4945 | 4945 | 0 |
| 375 | 20230615 | 130000 | 1399210485 | 4945 | 4945 | 4945 | 4945 | 0 |
| 376 | 20230615 | 125900 | 1399210485 | 4945 | 4945 | 4945 | 4945 | 0 |
| 377 | 20230615 | 125800 | 1399210485 | 4945 | 4945 | 4945 | 4945 | 0 |
| 378 | 20230615 | 125700 | 1399210485 | 4945 | 4945 | 4945 | 4945 | 0 |
| 379 | 20230615 | 125600 | 1399210485 | 4945 | 4945 | 4945 | 4945 | 0 |
| 380 | 20230615 | 125500 | 1399210485 | 4945 | 4945 | 4945 | 4945 | 2 |
| 381 | 20230615 | 125400 | 1399200595 | 4945 | 4940 | 4945 | 4940 | 2027 |
| 382 | 20230615 | 125300 | 1389187205 | 4945 | 4945 | 4945 | 4945 | 0 |
| 383 | 20230615 | 125200 | 1389187205 | 4945 | 4935 | 4945 | 4935 | 249 |
| 384 | 20230615 | 125100 | 1387958370 | 4945 | 4945 | 4945 | 4945 | 1 |
| 385 | 20230615 | 125000 | 1387953425 | 4945 | 4940 | 4945 | 4930 | 436 |
| 386 | 20230615 | 124900 | 1385801655 | 4935 | 4935 | 4935 | 4930 | 563 |
| 387 | 20230615 | 124800 | 1383023565 | 4940 | 4940 | 4940 | 4935 | 1084 |
| 388 | 20230615 | 124700 | 1377671105 | 4930 | 4930 | 4930 | 4930 | 0 |
| 389 | 20230615 | 124600 | 1377671105 | 4930 | 4930 | 4930 | 4930 | 11 |
| 390 | 20230615 | 124500 | 1377616875 | 4930 | 4930 | 4930 | 4930 | 6 |
| 391 | 20230615 | 124400 | 1377587295 | 4945 | 4940 | 4945 | 4940 | 2 |
| 392 | 20230615 | 124300 | 1377577410 | 4940 | 4940 | 4940 | 4940 | 0 |
| 393 | 20230615 | 124200 | 1377577410 | 4940 | 4940 | 4940 | 4940 | 1 |
| 394 | 20230615 | 124100 | 1377572470 | 4945 | 4945 | 4945 | 4945 | 1 |
| 395 | 20230615 | 124000 | 1377567525 | 4925 | 4925 | 4925 | 4925 | 0 |
| 396 | 20230615 | 123900 | 1377567525 | 4925 | 4925 | 4925 | 4925 | 3000 |
| 397 | 20230615 | 123800 | 1362792525 | 4945 | 4945 | 4945 | 4945 | 0 |
| 398 | 20230615 | 123700 | 1362792525 | 4945 | 4945 | 4945 | 4945 | 5 |
| 399 | 20230615 | 123600 | 1362767800 | 4945 | 4945 | 4945 | 4945 | 0 |
| 400 | 20230615 | 123500 | 1362767800 | 4945 | 4945 | 4945 | 4945 | 1 |
| 401 | 20230615 | 123400 | 1362762855 | 4945 | 4945 | 4945 | 4945 | 0 |
| 402 | 20230615 | 123300 | 1362762855 | 4945 | 4945 | 4945 | 4945 | 1 |
| 403 | 20230615 | 123200 | 1362757910 | 4945 | 4945 | 4945 | 4945 | 0 |
| 404 | 20230615 | 123100 | 1362757910 | 4945 | 4945 | 4945 | 4945 | 0 |
| 405 | 20230615 | 123000 | 1362757910 | 4945 | 4945 | 4945 | 4945 | 1 |
| 406 | 20230615 | 122900 | 1362752965 | 4945 | 4945 | 4945 | 4945 | 0 |
| 407 | 20230615 | 122800 | 1362752965 | 4945 | 4920 | 4945 | 4920 | 321 |
| 408 | 20230615 | 122700 | 1361173620 | 4945 | 4945 | 4945 | 4945 | 0 |
| 409 | 20230615 | 122600 | 1361173620 | 4945 | 4945 | 4945 | 4945 | 1 |
| 410 | 20230615 | 122500 | 1361168675 | 4930 | 4920 | 4930 | 4920 | 272 |
| 411 | 20230615 | 122400 | 1359828435 | 4920 | 4925 | 4925 | 4920 | 317 |
| 412 | 20230615 | 122300 | 1358268515 | 4930 | 4930 | 4930 | 4930 | 0 |
| 413 | 20230615 | 122200 | 1358268515 | 4930 | 4930 | 4930 | 4930 | 50 |
| 414 | 20230615 | 122100 | 1358022015 | 4930 | 4930 | 4930 | 4930 | 3 |
| 415 | 20230615 | 122000 | 1358007225 | 4925 | 4945 | 4945 | 4925 | 1051 |
| 416 | 20230615 | 121900 | 1352830885 | 4945 | 4945 | 4945 | 4945 | 0 |
| 417 | 20230615 | 121800 | 1352830885 | 4945 | 4945 | 4945 | 4945 | 1 |
| 418 | 20230615 | 121700 | 1352825940 | 4935 | 4935 | 4935 | 4935 | 10 |
| 419 | 20230615 | 121600 | 1352776590 | 4940 | 4940 | 4940 | 4940 | 331 |
| 420 | 20230615 | 121500 | 1351141450 | 4935 | 4935 | 4935 | 4930 | 2651 |
| 421 | 20230615 | 121400 | 1338059270 | 4940 | 4940 | 4940 | 4940 | 0 |
| 422 | 20230615 | 121300 | 1338059270 | 4940 | 4940 | 4940 | 4940 | 0 |
| 423 | 20230615 | 121200 | 1338059270 | 4940 | 4940 | 4940 | 4940 | 0 |
| 424 | 20230615 | 121100 | 1338059270 | 4940 | 4930 | 4940 | 4930 | 704 |
| 425 | 20230615 | 121000 | 1334586510 | 4930 | 4930 | 4930 | 4930 | 0 |
| 426 | 20230615 | 120900 | 1334586510 | 4930 | 4935 | 4935 | 4930 | 100 |
| 427 | 20230615 | 120800 | 1334093405 | 4945 | 4945 | 4945 | 4940 | 48 |
| 428 | 20230615 | 120700 | 1333856270 | 4945 | 4945 | 4945 | 4945 | 11 |
| 429 | 20230615 | 120600 | 1333801875 | 4945 | 4945 | 4945 | 4945 | 88 |
| 430 | 20230615 | 120500 | 1333366715 | 4940 | 4945 | 4945 | 4940 | 11 |
| 431 | 20230615 | 120400 | 1333312370 | 4945 | 4940 | 4945 | 4940 | 881 |
| 432 | 20230615 | 120300 | 1328960215 | 4940 | 4930 | 4940 | 4930 | 2 |
| 433 | 20230615 | 120200 | 1328950345 | 4945 | 4940 | 4945 | 4940 | 12 |
| 434 | 20230615 | 120100 | 1328891055 | 4940 | 4940 | 4940 | 4940 | 20 |
| 435 | 20230615 | 120000 | 1328792255 | 4945 | 4940 | 4945 | 4940 | 99 |
| 436 | 20230615 | 115900 | 1328302710 | 4945 | 4930 | 4945 | 4930 | 313 |
| 437 | 20230615 | 115800 | 1326759575 | 4945 | 4945 | 4945 | 4945 | 1 |
| 438 | 20230615 | 115700 | 1326754630 | 4925 | 4940 | 4945 | 4925 | 1682 |
| 439 | 20230615 | 115600 | 1318468015 | 4945 | 4945 | 4945 | 4935 | 18 |
| 440 | 20230615 | 115500 | 1318379070 | 4950 | 4950 | 4950 | 4950 | 1 |
| 441 | 20230615 | 115400 | 1318374120 | 4950 | 4950 | 4950 | 4950 | 18 |
| 442 | 20230615 | 115300 | 1318285020 | 4950 | 4950 | 4950 | 4950 | 367 |
| 443 | 20230615 | 115200 | 1316468370 | 4960 | 4950 | 4960 | 4950 | 1537 |
| 444 | 20230615 | 115100 | 1308860190 | 4950 | 4940 | 4950 | 4940 | 1597 |
| 445 | 20230615 | 115000 | 1300965205 | 4940 | 4940 | 4940 | 4930 | 112 |
| 446 | 20230615 | 114900 | 1300412035 | 4940 | 4940 | 4940 | 4940 | 0 |
| 447 | 20230615 | 114800 | 1300412035 | 4940 | 4940 | 4940 | 4940 | 2 |
| 448 | 20230615 | 114700 | 1300402155 | 4930 | 4925 | 4940 | 4925 | 2853 |
| 449 | 20230615 | 114600 | 1286349975 | 4905 | 4925 | 4925 | 4905 | 12 |
| 450 | 20230615 | 114500 | 1286291035 | 4935 | 4935 | 4935 | 4935 | 0 |
| 451 | 20230615 | 114400 | 1286291035 | 4935 | 4930 | 4935 | 4930 | 146 |
| 452 | 20230615 | 114300 | 1285571205 | 4930 | 4935 | 4940 | 4930 | 273 |
| 453 | 20230615 | 114200 | 1284224695 | 4940 | 4930 | 4940 | 4930 | 306 |
| 454 | 20230615 | 114100 | 1282713835 | 4930 | 4910 | 4935 | 4910 | 10143 |
| 455 | 20230615 | 114000 | 1232780595 | 4910 | 4910 | 4910 | 4910 | 526 |
| 456 | 20230615 | 113900 | 1230197935 | 4900 | 4910 | 4910 | 4900 | 1058 |
| 457 | 20230615 | 113800 | 1225012295 | 4910 | 4915 | 4915 | 4880 | 16087 |
| 458 | 20230615 | 113700 | 1146454315 | 4915 | 4915 | 4915 | 4915 | 200 |
| 459 | 20230615 | 113600 | 1145471315 | 4915 | 4915 | 4915 | 4915 | 500 |
| 460 | 20230615 | 113500 | 1143013815 | 4905 | 4920 | 4920 | 4905 | 11 |
| 461 | 20230615 | 113400 | 1142959710 | 4920 | 4920 | 4920 | 4920 | 0 |
| 462 | 20230615 | 113300 | 1142959710 | 4920 | 4920 | 4920 | 4920 | 0 |
| 463 | 20230615 | 113200 | 1142959710 | 4920 | 4920 | 4920 | 4920 | 0 |
| 464 | 20230615 | 113100 | 1142959710 | 4920 | 4910 | 4920 | 4900 | 323 |
| 465 | 20230615 | 113000 | 1141376410 | 4920 | 4920 | 4920 | 4920 | 0 |
| 466 | 20230615 | 112900 | 1141376410 | 4920 | 4920 | 4920 | 4920 | 846 |
| 467 | 20230615 | 112800 | 1137214090 | 4925 | 4925 | 4925 | 4925 | 110 |
| 468 | 20230615 | 112700 | 1136672340 | 4925 | 4925 | 4925 | 4920 | 277 |
| 469 | 20230615 | 112600 | 1135309445 | 4925 | 4925 | 4925 | 4925 | 20 |
| 470 | 20230615 | 112500 | 1135210945 | 4925 | 4920 | 4925 | 4920 | 1636 |
| 471 | 20230615 | 112400 | 1127161815 | 4920 | 4920 | 4920 | 4920 | 8 |
| 472 | 20230615 | 112300 | 1127122455 | 4920 | 4925 | 4925 | 4920 | 50 |
| 473 | 20230615 | 112200 | 1126876405 | 4925 | 4920 | 4925 | 4895 | 1524 |
| 474 | 20230615 | 112100 | 1119378300 | 4890 | 4890 | 4920 | 4890 | 190 |
| 475 | 20230615 | 112000 | 1118445190 | 4915 | 4890 | 4915 | 4890 | 450 |
| 476 | 20230615 | 111900 | 1116234690 | 4890 | 4895 | 4895 | 4890 | 3 |
| 477 | 20230615 | 111800 | 1116220010 | 4920 | 4910 | 4920 | 4885 | 2762 |
| 478 | 20230615 | 111700 | 1102683535 | 4900 | 4890 | 4900 | 4875 | 2973 |
| 479 | 20230615 | 111600 | 1088181295 | 4880 | 4895 | 4895 | 4880 | 3050 |
| 480 | 20230615 | 111500 | 1073287030 | 4905 | 4885 | 4910 | 4885 | 2326 |
| 481 | 20230615 | 111400 | 1061924450 | 4885 | 4900 | 4900 | 4885 | 1254 |
| 482 | 20230615 | 111300 | 1055786415 | 4905 | 4900 | 4905 | 4900 | 1501 |
| 483 | 20230615 | 111200 | 1048431510 | 4900 | 4920 | 4920 | 4900 | 6 |
| 484 | 20230615 | 111100 | 1048402010 | 4905 | 4910 | 4910 | 4905 | 46 |
| 485 | 20230615 | 111000 | 1048176155 | 4920 | 4900 | 4920 | 4900 | 1327 |
| 486 | 20230615 | 110900 | 1041670220 | 4890 | 4900 | 4900 | 4890 | 2993 |
| 487 | 20230615 | 110800 | 1027020270 | 4895 | 4905 | 4905 | 4895 | 1463 |
| 488 | 20230615 | 110700 | 1019851775 | 4905 | 4915 | 4925 | 4905 | 6885 |
| 489 | 20230615 | 110600 | 986042060 | 4920 | 4910 | 4920 | 4910 | 410 |
| 490 | 20230615 | 110500 | 984026910 | 4915 | 4910 | 4925 | 4910 | 639 |
| 491 | 20230615 | 110400 | 980887880 | 4910 | 4910 | 4910 | 4910 | 169 |
| 492 | 20230615 | 110300 | 980058090 | 4915 | 4915 | 4915 | 4910 | 165 |
| 493 | 20230615 | 110200 | 979247680 | 4910 | 4920 | 4920 | 4905 | 58 |
| 494 | 20230615 | 110100 | 978962835 | 4925 | 4920 | 4925 | 4905 | 1005 |
| 495 | 20230615 | 110000 | 974019710 | 4910 | 4905 | 4910 | 4900 | 2304 |
| 496 | 20230615 | 105900 | 962727180 | 4905 | 4920 | 4920 | 4900 | 826 |
| 497 | 20230615 | 105800 | 958670275 | 4925 | 4900 | 4925 | 4900 | 1486 |
| 498 | 20230615 | 105700 | 951359955 | 4895 | 4900 | 4900 | 4895 | 4932 |
| 499 | 20230615 | 105600 | 927198025 | 4895 | 4915 | 4935 | 4870 | 19350 |
| 500 | 20230615 | 105500 | 832388140 | 4915 | 4920 | 4925 | 4910 | 7425 |
| 501 | 20230615 | 105400 | 795885100 | 4925 | 4920 | 4935 | 4920 | 109 |
| 502 | 20230615 | 105300 | 795348290 | 4920 | 4920 | 4940 | 4920 | 38 |
| 503 | 20230615 | 105200 | 795161240 | 4930 | 4920 | 4930 | 4915 | 3028 |
| 504 | 20230615 | 105100 | 780259540 | 4920 | 4920 | 4925 | 4920 | 161 |
| 505 | 20230615 | 105000 | 779467415 | 4920 | 4930 | 4935 | 4915 | 1507 |
| 506 | 20230615 | 104900 | 772055550 | 4930 | 4920 | 4930 | 4920 | 2912 |
| 507 | 20230615 | 104800 | 757712410 | 4920 | 4940 | 4940 | 4915 | 4771 |
| 508 | 20230615 | 104700 | 734239075 | 4920 | 4940 | 4940 | 4920 | 2540 |
| 509 | 20230615 | 104600 | 721729590 | 4925 | 4935 | 4935 | 4920 | 10812 |
| 510 | 20230615 | 104500 | 668444915 | 4935 | 4940 | 4940 | 4935 | 4804 |
| 511 | 20230615 | 104400 | 644718975 | 4940 | 4945 | 4945 | 4940 | 957 |
| 512 | 20230615 | 104300 | 639988065 | 4960 | 4960 | 4960 | 4945 | 535 |
| 513 | 20230615 | 104200 | 637342235 | 4950 | 4945 | 4950 | 4945 | 641 |
| 514 | 20230615 | 104100 | 634171390 | 4945 | 4945 | 4945 | 4945 | 260 |
| 515 | 20230615 | 104000 | 632885690 | 4965 | 4965 | 4965 | 4965 | 0 |
| 516 | 20230615 | 103900 | 632885690 | 4965 | 4950 | 4965 | 4945 | 796 |
| 517 | 20230615 | 103800 | 628949215 | 4965 | 4965 | 4965 | 4965 | 1 |
| 518 | 20230615 | 103700 | 628944250 | 4970 | 4975 | 4975 | 4970 | 105 |
| 519 | 20230615 | 103600 | 628422000 | 4975 | 4950 | 4975 | 4950 | 312 |
| 520 | 20230615 | 103500 | 626869850 | 4945 | 4950 | 4950 | 4945 | 1008 |
| 521 | 20230615 | 103400 | 621885250 | 4950 | 4950 | 4950 | 4950 | 115 |
| 522 | 20230615 | 103300 | 621316000 | 4950 | 4955 | 4955 | 4950 | 6 |
| 523 | 20230615 | 103200 | 621286295 | 4980 | 4950 | 4980 | 4950 | 3562 |
| 524 | 20230615 | 103100 | 603596580 | 4955 | 4950 | 4955 | 4945 | 1120 |
| 525 | 20230615 | 103000 | 598055165 | 4955 | 4945 | 4955 | 4945 | 103 |
| 526 | 20230615 | 102900 | 597545810 | 4955 | 4950 | 4955 | 4950 | 124 |
| 527 | 20230615 | 102800 | 596932000 | 4945 | 4945 | 4945 | 4945 | 20 |
| 528 | 20230615 | 102700 | 596833100 | 4945 | 4945 | 4955 | 4945 | 231 |
| 529 | 20230615 | 102600 | 595690785 | 4945 | 4945 | 4950 | 4945 | 2516 |
| 530 | 20230615 | 102500 | 583249155 | 4945 | 4955 | 4955 | 4945 | 123 |
| 531 | 20230615 | 102400 | 582639810 | 4950 | 4950 | 4950 | 4950 | 186 |
| 532 | 20230615 | 102300 | 581719110 | 4950 | 4950 | 4950 | 4945 | 1362 |
| 533 | 20230615 | 102200 | 574977460 | 4955 | 4955 | 4955 | 4950 | 2253 |
| 534 | 20230615 | 102100 | 563822180 | 4955 | 4965 | 4970 | 4955 | 561 |
| 535 | 20230615 | 102000 | 561040635 | 4970 | 4970 | 4970 | 4970 | 0 |
| 536 | 20230615 | 101900 | 561040635 | 4970 | 4955 | 4970 | 4950 | 1166 |
| 537 | 20230615 | 101800 | 555263555 | 4955 | 4955 | 4960 | 4955 | 734 |
| 538 | 20230615 | 101700 | 551624735 | 4950 | 4965 | 4965 | 4945 | 4667 |
| 539 | 20230615 | 101600 | 528514200 | 4975 | 4970 | 4975 | 4970 | 300 |
| 540 | 20230615 | 101500 | 527023190 | 4970 | 4965 | 4970 | 4960 | 34 |
| 541 | 20230615 | 101400 | 526854470 | 4960 | 4960 | 4960 | 4960 | 152 |
| 542 | 20230615 | 101300 | 526100550 | 4960 | 4970 | 4970 | 4960 | 503 |
| 543 | 20230615 | 101200 | 523604455 | 4980 | 4965 | 4980 | 4960 | 4 |
| 544 | 20230615 | 101100 | 523584570 | 4965 | 4965 | 4980 | 4960 | 110 |
| 545 | 20230615 | 101000 | 523038560 | 4960 | 4960 | 4960 | 4960 | 0 |
| 546 | 20230615 | 100900 | 523038560 | 4960 | 4975 | 4975 | 4960 | 4730 |
| 547 | 20230615 | 100800 | 499558880 | 4975 | 4980 | 4980 | 4975 | 1382 |
| 548 | 20230615 | 100700 | 492683205 | 4980 | 4980 | 4980 | 4980 | 24 |
| 549 | 20230615 | 100600 | 492563685 | 4990 | 4975 | 4990 | 4975 | 31 |
| 550 | 20230615 | 100500 | 492409010 | 4990 | 4980 | 4995 | 4980 | 30 |
| 551 | 20230615 | 100400 | 492259420 | 4970 | 4980 | 4980 | 4970 | 1247 |
| 552 | 20230615 | 100300 | 486057205 | 4975 | 4975 | 4975 | 4975 | 0 |
| 553 | 20230615 | 100200 | 486057205 | 4975 | 4980 | 4980 | 4975 | 190 |
| 554 | 20230615 | 100100 | 485111950 | 5000 | 4980 | 5000 | 4980 | 5 |
| 555 | 20230615 | 100000 | 485087010 | 5000 | 4995 | 5000 | 4975 | 1226 |
| 556 | 20230615 | 095900 | 478966805 | 4995 | 4995 | 4995 | 4975 | 2335 |
| 557 | 20230615 | 095800 | 467339005 | 4985 | 4990 | 4990 | 4985 | 936 |
| 558 | 20230615 | 095700 | 462672940 | 4990 | 4995 | 4995 | 4990 | 1037 |
| 559 | 20230615 | 095600 | 457497760 | 4995 | 5000 | 5000 | 4995 | 18 |
| 560 | 20230615 | 095500 | 457407840 | 5000 | 5000 | 5000 | 5000 | 20 |
| 561 | 20230615 | 095400 | 457307840 | 4990 | 5000 | 5000 | 4990 | 1043 |
| 562 | 20230615 | 095300 | 452097660 | 5000 | 5000 | 5000 | 5000 | 51 |
| 563 | 20230615 | 095200 | 451842660 | 5000 | 5000 | 5000 | 5000 | 50 |
| 564 | 20230615 | 095100 | 451592660 | 5000 | 5000 | 5010 | 5000 | 387 |
| 565 | 20230615 | 095000 | 449657480 | 5000 | 4995 | 5000 | 4985 | 2265 |
| 566 | 20230615 | 094900 | 438356515 | 4995 | 5000 | 5010 | 4995 | 2766 |
| 567 | 20230615 | 094800 | 424527975 | 5000 | 5020 | 5020 | 5000 | 2077 |
| 568 | 20230615 | 094700 | 414125655 | 5010 | 5030 | 5030 | 5010 | 4 |
| 569 | 20230615 | 094600 | 414105575 | 5020 | 5020 | 5030 | 5010 | 333 |
| 570 | 20230615 | 094500 | 412433685 | 5020 | 5030 | 5030 | 5020 | 253 |
| 571 | 20230615 | 094400 | 411161215 | 5040 | 5020 | 5040 | 5020 | 40 |
| 572 | 20230615 | 094300 | 410960275 | 5020 | 5020 | 5020 | 5020 | 1 |
| 573 | 20230615 | 094200 | 410955255 | 5020 | 5030 | 5030 | 5010 | 2020 |
| 574 | 20230615 | 094100 | 400817795 | 5040 | 5040 | 5040 | 5030 | 15 |
| 575 | 20230615 | 094000 | 400742325 | 5030 | 5040 | 5050 | 5030 | 4412 |
| 576 | 20230615 | 093900 | 378508375 | 5050 | 5050 | 5060 | 5040 | 259 |
| 577 | 20230615 | 093800 | 377200915 | 5060 | 5070 | 5070 | 5040 | 2863 |
| 578 | 20230615 | 093700 | 362731565 | 5090 | 5090 | 5090 | 5090 | 1000 |
| 579 | 20230615 | 093600 | 357641565 | 5090 | 5080 | 5090 | 5070 | 2673 |
| 580 | 20230615 | 093500 | 344066805 | 5080 | 5070 | 5080 | 5070 | 2414 |
| 581 | 20230615 | 093400 | 331807575 | 5070 | 5060 | 5070 | 5040 | 1874 |
| 582 | 20230615 | 093300 | 322341855 | 5060 | 5050 | 5060 | 5050 | 1765 |
| 583 | 20230615 | 093200 | 313413085 | 5050 | 5050 | 5050 | 5040 | 2692 |
| 584 | 20230615 | 093100 | 299818495 | 5060 | 5040 | 5060 | 5040 | 2758 |
| 585 | 20230615 | 093000 | 285889695 | 5040 | 5040 | 5050 | 5040 | 28 |
| 586 | 20230615 | 092900 | 285748335 | 5050 | 5060 | 5070 | 5040 | 1695 |
| 587 | 20230615 | 092800 | 277189495 | 5070 | 5070 | 5070 | 5070 | 0 |
| 588 | 20230615 | 092700 | 277189495 | 5070 | 5080 | 5080 | 5070 | 1190 |
| 589 | 20230615 | 092600 | 271156145 | 5080 | 5050 | 5080 | 5050 | 4478 |
| 590 | 20230615 | 092500 | 248471865 | 5050 | 5030 | 5050 | 5030 | 11524 |
| 591 | 20230615 | 092400 | 190388915 | 5000 | 5010 | 5010 | 5000 | 500 |
| 592 | 20230615 | 092300 | 187887555 | 5040 | 5040 | 5040 | 5040 | 13 |
| 593 | 20230615 | 092200 | 187822035 | 5040 | 5040 | 5040 | 5040 | 0 |
| 594 | 20230615 | 092100 | 187822035 | 5040 | 5030 | 5040 | 5030 | 2374 |
| 595 | 20230615 | 092000 | 175871175 | 5020 | 5020 | 5020 | 4990 | 5519 |
| 596 | 20230615 | 091900 | 148255390 | 5020 | 5010 | 5020 | 5010 | 690 |
| 597 | 20230615 | 091800 | 144796490 | 5020 | 5020 | 5020 | 5010 | 70 |
| 598 | 20230615 | 091700 | 144445550 | 5020 | 5000 | 5020 | 4995 | 5804 |
| 599 | 20230615 | 091600 | 115434075 | 5020 | 5010 | 5020 | 5000 | 1346 |
| 600 | 20230615 | 091500 | 108703945 | 5000 | 5000 | 5000 | 5000 | 954 |
| 601 | 20230615 | 091400 | 103933945 | 5020 | 5020 | 5020 | 5020 | 40 |
| 602 | 20230615 | 091300 | 103733145 | 5030 | 5030 | 5030 | 5010 | 1233 |
| 603 | 20230615 | 091200 | 97551695 | 5040 | 5030 | 5040 | 5030 | 77 |
| 604 | 20230615 | 091100 | 97164165 | 5040 | 5030 | 5040 | 5030 | 1188 |
| 605 | 20230615 | 091000 | 91185675 | 5030 | 5020 | 5030 | 5020 | 2058 |
| 606 | 20230615 | 090900 | 80854495 | 5020 | 5020 | 5020 | 5020 | 90 |
| 607 | 20230615 | 090800 | 80402695 | 5020 | 5010 | 5020 | 5010 | 671 |
| 608 | 20230615 | 090700 | 77040925 | 5030 | 5020 | 5030 | 5010 | 2041 |
| 609 | 20230615 | 090600 | 66810405 | 5030 | 5040 | 5040 | 5030 | 31 |
| 610 | 20230615 | 090500 | 66654245 | 5040 | 5030 | 5040 | 5030 | 839 |
| 611 | 20230615 | 090400 | 62429025 | 5040 | 5010 | 5040 | 5000 | 2473 |
| 612 | 20230615 | 090300 | 50056425 | 5000 | 5010 | 5010 | 5000 | 1597 |
| 613 | 20230615 | 090200 | 42065265 | 5020 | 5020 | 5020 | 5020 | 68 |
| 614 | 20230615 | 090100 | 41723905 | 5020 | 5000 | 5030 | 5000 | 735 |
| 615 | 20230615 | 090000 | 38034225 | 4995 | 5040 | 5040 | 4995 | 7413 |