30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230607 | 185900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 16366 |
| 3 | 20230607 | 185800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 4 | 20230607 | 185700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 5 | 20230607 | 185600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 6 | 20230607 | 185500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 7 | 20230607 | 185400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 8 | 20230607 | 185300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 9 | 20230607 | 185200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 10 | 20230607 | 185100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 11 | 20230607 | 185000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 12 | 20230607 | 184900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 13 | 20230607 | 184800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 14 | 20230607 | 184700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 15 | 20230607 | 184600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 16 | 20230607 | 184500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 17 | 20230607 | 184400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 18 | 20230607 | 184300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 19 | 20230607 | 184200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 20 | 20230607 | 184100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 21 | 20230607 | 184000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 22 | 20230607 | 183900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 23 | 20230607 | 183800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 24 | 20230607 | 183700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 25 | 20230607 | 183600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 26 | 20230607 | 183500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 27 | 20230607 | 183400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 28 | 20230607 | 183300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 29 | 20230607 | 183200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 30 | 20230607 | 183100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 31 | 20230607 | 183000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 32 | 20230607 | 182900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 16366 |
| 33 | 20230607 | 182800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 34 | 20230607 | 182700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 35 | 20230607 | 182600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 36 | 20230607 | 182500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 37 | 20230607 | 182400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 38 | 20230607 | 182300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 39 | 20230607 | 182200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 40 | 20230607 | 182100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 41 | 20230607 | 182000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 42 | 20230607 | 181900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 43 | 20230607 | 181800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 44 | 20230607 | 181700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 45 | 20230607 | 181600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 46 | 20230607 | 181500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 47 | 20230607 | 181400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 48 | 20230607 | 181300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 49 | 20230607 | 181200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 50 | 20230607 | 181100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 51 | 20230607 | 181000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 52 | 20230607 | 180900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 53 | 20230607 | 180800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 54 | 20230607 | 180700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 55 | 20230607 | 180600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 56 | 20230607 | 180500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 57 | 20230607 | 180400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 58 | 20230607 | 180300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 59 | 20230607 | 180200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 60 | 20230607 | 180100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 61 | 20230607 | 180000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 62 | 20230607 | 175900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 16366 |
| 63 | 20230607 | 175800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 64 | 20230607 | 175700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 65 | 20230607 | 175600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 66 | 20230607 | 175500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 67 | 20230607 | 175400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 68 | 20230607 | 175300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 69 | 20230607 | 175200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 70 | 20230607 | 175100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 71 | 20230607 | 175000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 72 | 20230607 | 174900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 73 | 20230607 | 174800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 74 | 20230607 | 174700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 75 | 20230607 | 174600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 76 | 20230607 | 174500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 77 | 20230607 | 174400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 78 | 20230607 | 174300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 79 | 20230607 | 174200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 80 | 20230607 | 174100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 81 | 20230607 | 174000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 82 | 20230607 | 173900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 83 | 20230607 | 173800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 84 | 20230607 | 173700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 85 | 20230607 | 173600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 86 | 20230607 | 173500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 87 | 20230607 | 173400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 88 | 20230607 | 173300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 89 | 20230607 | 173200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 90 | 20230607 | 173100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 91 | 20230607 | 173000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 92 | 20230607 | 172900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 16366 |
| 93 | 20230607 | 172800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 94 | 20230607 | 172700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 95 | 20230607 | 172600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 96 | 20230607 | 172500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 97 | 20230607 | 172400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 98 | 20230607 | 172300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 99 | 20230607 | 172200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 100 | 20230607 | 172100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 101 | 20230607 | 172000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 102 | 20230607 | 171900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 103 | 20230607 | 171800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 104 | 20230607 | 171700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 105 | 20230607 | 171600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 106 | 20230607 | 171500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 107 | 20230607 | 171400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 108 | 20230607 | 171300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 109 | 20230607 | 171200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 110 | 20230607 | 171100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 111 | 20230607 | 171000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 112 | 20230607 | 170900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 113 | 20230607 | 170800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 114 | 20230607 | 170700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 115 | 20230607 | 170600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 116 | 20230607 | 170500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 117 | 20230607 | 170400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 118 | 20230607 | 170300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 119 | 20230607 | 170200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 120 | 20230607 | 170100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 121 | 20230607 | 170000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 122 | 20230607 | 165900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 16366 |
| 123 | 20230607 | 165800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 124 | 20230607 | 165700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 125 | 20230607 | 165600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 126 | 20230607 | 165500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 127 | 20230607 | 165400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 128 | 20230607 | 165300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 129 | 20230607 | 165200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 130 | 20230607 | 165100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 131 | 20230607 | 165000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 132 | 20230607 | 164900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 133 | 20230607 | 164800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 134 | 20230607 | 164700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 135 | 20230607 | 164600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 136 | 20230607 | 164500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 137 | 20230607 | 164400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 138 | 20230607 | 164300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 139 | 20230607 | 164200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 140 | 20230607 | 164100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 141 | 20230607 | 164000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 142 | 20230607 | 163900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 143 | 20230607 | 163800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 144 | 20230607 | 163700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 145 | 20230607 | 163600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 146 | 20230607 | 163500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 147 | 20230607 | 163400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 148 | 20230607 | 163300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 149 | 20230607 | 163200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 150 | 20230607 | 163100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 151 | 20230607 | 163000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 152 | 20230607 | 162900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 16366 |
| 153 | 20230607 | 162800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 154 | 20230607 | 162700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 155 | 20230607 | 162600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 156 | 20230607 | 162500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 157 | 20230607 | 162400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 158 | 20230607 | 162300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 159 | 20230607 | 162200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 160 | 20230607 | 162100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 161 | 20230607 | 162000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 162 | 20230607 | 161900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 163 | 20230607 | 161800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 164 | 20230607 | 161700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 165 | 20230607 | 161600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 166 | 20230607 | 161500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 167 | 20230607 | 161400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 168 | 20230607 | 161300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 169 | 20230607 | 161200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 170 | 20230607 | 161100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 171 | 20230607 | 161000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 172 | 20230607 | 160900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 173 | 20230607 | 160800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 174 | 20230607 | 160700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 175 | 20230607 | 160600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 176 | 20230607 | 160500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 177 | 20230607 | 160400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 178 | 20230607 | 160300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 179 | 20230607 | 160200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 180 | 20230607 | 160100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 181 | 20230607 | 160000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 182 | 20230607 | 155900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 16366 |
| 183 | 20230607 | 155800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 184 | 20230607 | 155700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 185 | 20230607 | 155600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 186 | 20230607 | 155500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 187 | 20230607 | 155400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 188 | 20230607 | 155300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 189 | 20230607 | 155200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 190 | 20230607 | 155100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 191 | 20230607 | 155000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 192 | 20230607 | 154900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 193 | 20230607 | 154800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20230607 | 154700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20230607 | 154600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20230607 | 154500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20230607 | 154400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20230607 | 154300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20230607 | 154200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20230607 | 154100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20230607 | 154000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20230607 | 153900 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20230607 | 153800 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 204 | 20230607 | 153700 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 205 | 20230607 | 153600 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 206 | 20230607 | 153500 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 207 | 20230607 | 153400 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 208 | 20230607 | 153300 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 209 | 20230607 | 153200 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 210 | 20230607 | 153100 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 0 |
| 211 | 20230607 | 153000 | 3020014065 | 4430 | 4430 | 4430 | 4430 | 16366 |
| 212 | 20230607 | 152900 | 2947512685 | 4435 | 4435 | 4435 | 4435 | 0 |
| 213 | 20230607 | 152800 | 2947512685 | 4435 | 4435 | 4435 | 4435 | 0 |
| 214 | 20230607 | 152700 | 2947512685 | 4435 | 4435 | 4435 | 4435 | 0 |
| 215 | 20230607 | 152600 | 2947512685 | 4435 | 4435 | 4435 | 4435 | 0 |
| 216 | 20230607 | 152500 | 2947512685 | 4435 | 4435 | 4435 | 4435 | 0 |
| 217 | 20230607 | 152400 | 2947512685 | 4435 | 4435 | 4435 | 4435 | 0 |
| 218 | 20230607 | 152300 | 2947512685 | 4435 | 4435 | 4435 | 4435 | 0 |
| 219 | 20230607 | 152200 | 2947512685 | 4435 | 4435 | 4435 | 4435 | 0 |
| 220 | 20230607 | 152100 | 2947512685 | 4435 | 4435 | 4435 | 4435 | 0 |
| 221 | 20230607 | 152000 | 2947512685 | 4435 | 4435 | 4435 | 4435 | 0 |
| 222 | 20230607 | 151900 | 2947512685 | 4435 | 4440 | 4440 | 4425 | 5016 |
| 223 | 20230607 | 151800 | 2925291480 | 4435 | 4440 | 4440 | 4435 | 2526 |
| 224 | 20230607 | 151700 | 2914087950 | 4445 | 4435 | 4445 | 4435 | 2513 |
| 225 | 20230607 | 151600 | 2902939825 | 4445 | 4445 | 4445 | 4440 | 3871 |
| 226 | 20230607 | 151500 | 2885752425 | 4450 | 4440 | 4450 | 4440 | 278 |
| 227 | 20230607 | 151400 | 2884515745 | 4440 | 4450 | 4455 | 4440 | 2275 |
| 228 | 20230607 | 151300 | 2874410725 | 4450 | 4440 | 4450 | 4440 | 1362 |
| 229 | 20230607 | 151200 | 2868357825 | 4445 | 4450 | 4450 | 4445 | 2456 |
| 230 | 20230607 | 151100 | 2857435955 | 4450 | 4445 | 4450 | 4435 | 340 |
| 231 | 20230607 | 151000 | 2855925370 | 4445 | 4450 | 4450 | 4435 | 4062 |
| 232 | 20230607 | 150900 | 2837902050 | 4445 | 4455 | 4455 | 4445 | 868 |
| 233 | 20230607 | 150800 | 2834042550 | 4450 | 4455 | 4455 | 4445 | 2244 |
| 234 | 20230607 | 150700 | 2824065530 | 4450 | 4450 | 4455 | 4450 | 3808 |
| 235 | 20230607 | 150600 | 2807118350 | 4445 | 4445 | 4445 | 4445 | 839 |
| 236 | 20230607 | 150500 | 2803388995 | 4445 | 4440 | 4445 | 4440 | 1350 |
| 237 | 20230607 | 150400 | 2797394940 | 4440 | 4445 | 4450 | 4440 | 3064 |
| 238 | 20230607 | 150300 | 2783774930 | 4450 | 4455 | 4455 | 4450 | 2257 |
| 239 | 20230607 | 150200 | 2773730895 | 4455 | 4455 | 4455 | 4450 | 541 |
| 240 | 20230607 | 150100 | 2771322920 | 4455 | 4455 | 4455 | 4455 | 623 |
| 241 | 20230607 | 150000 | 2768547455 | 4455 | 4455 | 4460 | 4455 | 510 |
| 242 | 20230607 | 145900 | 2766274950 | 4455 | 4455 | 4460 | 4455 | 693 |
| 243 | 20230607 | 145800 | 2763186740 | 4465 | 4450 | 4465 | 4450 | 318 |
| 244 | 20230607 | 145700 | 2761769520 | 4450 | 4445 | 4450 | 4440 | 2352 |
| 245 | 20230607 | 145600 | 2751324625 | 4440 | 4450 | 4455 | 4440 | 513 |
| 246 | 20230607 | 145500 | 2749043775 | 4450 | 4450 | 4455 | 4440 | 2490 |
| 247 | 20230607 | 145400 | 2737962265 | 4455 | 4465 | 4465 | 4440 | 18597 |
| 248 | 20230607 | 145300 | 2655324925 | 4465 | 4465 | 4465 | 4460 | 466 |
| 249 | 20230607 | 145200 | 2653244760 | 4465 | 4460 | 4465 | 4460 | 500 |
| 250 | 20230607 | 145100 | 2651013760 | 4460 | 4460 | 4460 | 4460 | 122 |
| 251 | 20230607 | 145000 | 2650469640 | 4460 | 4460 | 4460 | 4460 | 238 |
| 252 | 20230607 | 144900 | 2649408160 | 4465 | 4470 | 4470 | 4465 | 334 |
| 253 | 20230607 | 144800 | 2647916645 | 4470 | 4465 | 4470 | 4465 | 2797 |
| 254 | 20230607 | 144700 | 2635416815 | 4470 | 4465 | 4470 | 4460 | 574 |
| 255 | 20230607 | 144600 | 2632853650 | 4465 | 4460 | 4465 | 4455 | 1098 |
| 256 | 20230607 | 144500 | 2627960630 | 4460 | 4460 | 4460 | 4460 | 302 |
| 257 | 20230607 | 144400 | 2626613710 | 4460 | 4460 | 4460 | 4460 | 10 |
| 258 | 20230607 | 144300 | 2626569110 | 4465 | 4465 | 4465 | 4465 | 192 |
| 259 | 20230607 | 144200 | 2625711830 | 4470 | 4470 | 4470 | 4470 | 0 |
| 260 | 20230607 | 144100 | 2625711830 | 4470 | 4465 | 4470 | 4450 | 5539 |
| 261 | 20230607 | 144000 | 2601040785 | 4465 | 4465 | 4465 | 4465 | 11 |
| 262 | 20230607 | 143900 | 2600991670 | 4455 | 4465 | 4465 | 4455 | 1332 |
| 263 | 20230607 | 143800 | 2595056690 | 4455 | 4465 | 4465 | 4455 | 636 |
| 264 | 20230607 | 143700 | 2592221795 | 4465 | 4470 | 4470 | 4465 | 130 |
| 265 | 20230607 | 143600 | 2591640795 | 4475 | 4465 | 4475 | 4460 | 671 |
| 266 | 20230607 | 143500 | 2588643155 | 4465 | 4455 | 4465 | 4455 | 1965 |
| 267 | 20230607 | 143400 | 2579889020 | 4455 | 4460 | 4460 | 4455 | 2240 |
| 268 | 20230607 | 143300 | 2569899275 | 4460 | 4455 | 4460 | 4455 | 692 |
| 269 | 20230607 | 143200 | 2566816410 | 4455 | 4455 | 4455 | 4455 | 1 |
| 270 | 20230607 | 143100 | 2566811955 | 4455 | 4460 | 4460 | 4455 | 253 |
| 271 | 20230607 | 143000 | 2565684350 | 4450 | 4450 | 4450 | 4450 | 250 |
| 272 | 20230607 | 142900 | 2564571850 | 4450 | 4450 | 4460 | 4450 | 3507 |
| 273 | 20230607 | 142800 | 2548953175 | 4450 | 4450 | 4455 | 4450 | 904 |
| 274 | 20230607 | 142700 | 2544930305 | 4455 | 4455 | 4455 | 4455 | 11 |
| 275 | 20230607 | 142600 | 2544881300 | 4455 | 4450 | 4455 | 4450 | 22 |
| 276 | 20230607 | 142500 | 2544783295 | 4455 | 4455 | 4455 | 4455 | 8 |
| 277 | 20230607 | 142400 | 2544747655 | 4450 | 4450 | 4450 | 4450 | 171 |
| 278 | 20230607 | 142300 | 2543986705 | 4450 | 4455 | 4455 | 4450 | 972 |
| 279 | 20230607 | 142200 | 2539659945 | 4450 | 4460 | 4460 | 4450 | 91 |
| 280 | 20230607 | 142100 | 2539254095 | 4460 | 4460 | 4460 | 4460 | 5 |
| 281 | 20230607 | 142000 | 2539231795 | 4455 | 4455 | 4460 | 4450 | 757 |
| 282 | 20230607 | 141900 | 2535859960 | 4455 | 4455 | 4455 | 4455 | 2183 |
| 283 | 20230607 | 141800 | 2526134695 | 4445 | 4445 | 4445 | 4445 | 334 |
| 284 | 20230607 | 141700 | 2524650065 | 4455 | 4445 | 4455 | 4445 | 4134 |
| 285 | 20230607 | 141600 | 2506274425 | 4440 | 4440 | 4440 | 4440 | 60 |
| 286 | 20230607 | 141500 | 2506008025 | 4445 | 4450 | 4450 | 4445 | 729 |
| 287 | 20230607 | 141400 | 2502767270 | 4445 | 4445 | 4445 | 4440 | 138 |
| 288 | 20230607 | 141300 | 2502153925 | 4445 | 4450 | 4450 | 4445 | 817 |
| 289 | 20230607 | 141200 | 2498521545 | 4450 | 4450 | 4455 | 4450 | 189 |
| 290 | 20230607 | 141100 | 2497680490 | 4450 | 4455 | 4455 | 4450 | 130 |
| 291 | 20230607 | 141000 | 2497101840 | 4455 | 4455 | 4455 | 4455 | 230 |
| 292 | 20230607 | 140900 | 2496077190 | 4455 | 4455 | 4455 | 4455 | 1966 |
| 293 | 20230607 | 140800 | 2487318660 | 4455 | 4455 | 4455 | 4445 | 1826 |
| 294 | 20230607 | 140700 | 2479201880 | 4455 | 4455 | 4455 | 4455 | 274 |
| 295 | 20230607 | 140600 | 2477981210 | 4455 | 4455 | 4455 | 4455 | 116 |
| 296 | 20230607 | 140500 | 2477464430 | 4450 | 4450 | 4450 | 4450 | 2345 |
| 297 | 20230607 | 140400 | 2467029180 | 4450 | 4445 | 4450 | 4440 | 637 |
| 298 | 20230607 | 140300 | 2464194925 | 4445 | 4445 | 4445 | 4445 | 91 |
| 299 | 20230607 | 140200 | 2463790430 | 4435 | 4430 | 4435 | 4430 | 865 |
| 300 | 20230607 | 140100 | 2459957230 | 4435 | 4435 | 4435 | 4435 | 9754 |
| 301 | 20230607 | 140000 | 2416698240 | 4440 | 4440 | 4445 | 4440 | 3386 |
| 302 | 20230607 | 135900 | 2401664380 | 4445 | 4445 | 4445 | 4445 | 109 |
| 303 | 20230607 | 135800 | 2401179875 | 4445 | 4445 | 4445 | 4445 | 0 |
| 304 | 20230607 | 135700 | 2401179875 | 4445 | 4445 | 4445 | 4435 | 3941 |
| 305 | 20230607 | 135600 | 2383680875 | 4445 | 4450 | 4450 | 4440 | 6786 |
| 306 | 20230607 | 135500 | 2353523415 | 4450 | 4450 | 4465 | 4445 | 28009 |
| 307 | 20230607 | 135400 | 2228878880 | 4450 | 4470 | 4470 | 4450 | 28319 |
| 308 | 20230607 | 135300 | 2102801905 | 4475 | 4475 | 4475 | 4475 | 196 |
| 309 | 20230607 | 135200 | 2101924805 | 4475 | 4475 | 4475 | 4475 | 330 |
| 310 | 20230607 | 135100 | 2100448055 | 4475 | 4475 | 4475 | 4475 | 102 |
| 311 | 20230607 | 135000 | 2099991605 | 4470 | 4470 | 4470 | 4470 | 0 |
| 312 | 20230607 | 134900 | 2099991605 | 4470 | 4475 | 4475 | 4470 | 102 |
| 313 | 20230607 | 134800 | 2099535225 | 4485 | 4475 | 4485 | 4475 | 8 |
| 314 | 20230607 | 134700 | 2099499415 | 4470 | 4475 | 4475 | 4470 | 1028 |
| 315 | 20230607 | 134600 | 2094900360 | 4475 | 4485 | 4485 | 4475 | 22 |
| 316 | 20230607 | 134500 | 2094801890 | 4475 | 4480 | 4480 | 4475 | 329 |
| 317 | 20230607 | 134400 | 2093328670 | 4480 | 4480 | 4480 | 4480 | 50 |
| 318 | 20230607 | 134300 | 2093104670 | 4480 | 4485 | 4485 | 4480 | 7 |
| 319 | 20230607 | 134200 | 2093073300 | 4480 | 4480 | 4480 | 4480 | 354 |
| 320 | 20230607 | 134100 | 2091487380 | 4480 | 4485 | 4485 | 4480 | 65 |
| 321 | 20230607 | 134000 | 2091196080 | 4485 | 4485 | 4485 | 4485 | 176 |
| 322 | 20230607 | 133900 | 2090406720 | 4485 | 4485 | 4490 | 4485 | 307 |
| 323 | 20230607 | 133800 | 2089029820 | 4485 | 4490 | 4490 | 4485 | 104 |
| 324 | 20230607 | 133700 | 2088562865 | 4485 | 4485 | 4485 | 4485 | 67 |
| 325 | 20230607 | 133600 | 2088262370 | 4485 | 4485 | 4485 | 4485 | 154 |
| 326 | 20230607 | 133500 | 2087571680 | 4485 | 4480 | 4485 | 4475 | 356 |
| 327 | 20230607 | 133400 | 2085977070 | 4485 | 4485 | 4495 | 4485 | 845 |
| 328 | 20230607 | 133300 | 2082187235 | 4485 | 4490 | 4490 | 4485 | 705 |
| 329 | 20230607 | 133200 | 2079023925 | 4495 | 4490 | 4495 | 4485 | 172 |
| 330 | 20230607 | 133100 | 2078251695 | 4495 | 4490 | 4495 | 4490 | 970 |
| 331 | 20230607 | 133000 | 2073892610 | 4490 | 4485 | 4495 | 4485 | 348 |
| 332 | 20230607 | 132900 | 2072330405 | 4480 | 4485 | 4485 | 4480 | 75 |
| 333 | 20230607 | 132800 | 2071994400 | 4480 | 4480 | 4480 | 4480 | 18 |
| 334 | 20230607 | 132700 | 2071913760 | 4480 | 4475 | 4480 | 4475 | 591 |
| 335 | 20230607 | 132600 | 2069268580 | 4475 | 4475 | 4475 | 4475 | 7 |
| 336 | 20230607 | 132500 | 2069237255 | 4480 | 4480 | 4480 | 4480 | 110 |
| 337 | 20230607 | 132400 | 2068744455 | 4480 | 4475 | 4480 | 4475 | 198 |
| 338 | 20230607 | 132300 | 2067857450 | 4475 | 4470 | 4475 | 4470 | 88 |
| 339 | 20230607 | 132200 | 2067463870 | 4470 | 4470 | 4470 | 4470 | 5 |
| 340 | 20230607 | 132100 | 2067441520 | 4470 | 4475 | 4475 | 4470 | 131 |
| 341 | 20230607 | 132000 | 2066855490 | 4465 | 4470 | 4470 | 4465 | 264 |
| 342 | 20230607 | 131900 | 2065675415 | 4465 | 4465 | 4465 | 4465 | 510 |
| 343 | 20230607 | 131800 | 2063398265 | 4465 | 4455 | 4465 | 4455 | 302 |
| 344 | 20230607 | 131700 | 2062050115 | 4455 | 4460 | 4460 | 4455 | 330 |
| 345 | 20230607 | 131600 | 2060579635 | 4465 | 4450 | 4465 | 4450 | 625 |
| 346 | 20230607 | 131500 | 2057798370 | 4450 | 4460 | 4460 | 4450 | 4461 |
| 347 | 20230607 | 131400 | 2037939210 | 4460 | 4465 | 4465 | 4460 | 15 |
| 348 | 20230607 | 131300 | 2037872285 | 4460 | 4460 | 4460 | 4460 | 119 |
| 349 | 20230607 | 131200 | 2037341545 | 4460 | 4465 | 4465 | 4455 | 483 |
| 350 | 20230607 | 131100 | 2035187170 | 4465 | 4465 | 4465 | 4465 | 1 |
| 351 | 20230607 | 131000 | 2035182705 | 4455 | 4455 | 4465 | 4455 | 2314 |
| 352 | 20230607 | 130900 | 2024872935 | 4455 | 4460 | 4460 | 4455 | 451 |
| 353 | 20230607 | 130800 | 2022861975 | 4465 | 4465 | 4465 | 4465 | 11 |
| 354 | 20230607 | 130700 | 2022812860 | 4465 | 4465 | 4465 | 4465 | 31 |
| 355 | 20230607 | 130600 | 2022674445 | 4460 | 4455 | 4460 | 4455 | 3682 |
| 356 | 20230607 | 130500 | 2006268580 | 4450 | 4450 | 4450 | 4450 | 204 |
| 357 | 20230607 | 130400 | 2005360780 | 4455 | 4455 | 4455 | 4430 | 19435 |
| 358 | 20230607 | 130300 | 1919053920 | 4450 | 4460 | 4460 | 4450 | 12306 |
| 359 | 20230607 | 130200 | 1864264000 | 4470 | 4470 | 4470 | 4460 | 94 |
| 360 | 20230607 | 130100 | 1863843830 | 4465 | 4460 | 4465 | 4460 | 731 |
| 361 | 20230607 | 130000 | 1860583115 | 4460 | 4470 | 4470 | 4460 | 2002 |
| 362 | 20230607 | 125900 | 1851651625 | 4480 | 4470 | 4480 | 4465 | 1342 |
| 363 | 20230607 | 125800 | 1845647050 | 4480 | 4480 | 4480 | 4480 | 112 |
| 364 | 20230607 | 125700 | 1845145290 | 4465 | 4475 | 4475 | 4465 | 1325 |
| 365 | 20230607 | 125600 | 1839224430 | 4475 | 4470 | 4475 | 4470 | 568 |
| 366 | 20230607 | 125500 | 1836685025 | 4470 | 4470 | 4470 | 4470 | 51 |
| 367 | 20230607 | 125400 | 1836457055 | 4465 | 4470 | 4470 | 4465 | 1935 |
| 368 | 20230607 | 125300 | 1827816305 | 4480 | 4480 | 4480 | 4480 | 779 |
| 369 | 20230607 | 125200 | 1824326385 | 4480 | 4485 | 4485 | 4480 | 98 |
| 370 | 20230607 | 125100 | 1823886860 | 4485 | 4485 | 4485 | 4485 | 25 |
| 371 | 20230607 | 125000 | 1823774735 | 4480 | 4485 | 4485 | 4480 | 302 |
| 372 | 20230607 | 124900 | 1822420320 | 4485 | 4480 | 4485 | 4480 | 4 |
| 373 | 20230607 | 124800 | 1822402395 | 4485 | 4480 | 4485 | 4480 | 10 |
| 374 | 20230607 | 124700 | 1822357590 | 4485 | 4480 | 4485 | 4480 | 14 |
| 375 | 20230607 | 124600 | 1822294865 | 4485 | 4485 | 4485 | 4480 | 246 |
| 376 | 20230607 | 124500 | 1821192725 | 4480 | 4480 | 4480 | 4480 | 111 |
| 377 | 20230607 | 124400 | 1820695445 | 4480 | 4470 | 4480 | 4470 | 291 |
| 378 | 20230607 | 124300 | 1819391785 | 4475 | 4475 | 4475 | 4475 | 90 |
| 379 | 20230607 | 124200 | 1818989035 | 4470 | 4475 | 4475 | 4470 | 11 |
| 380 | 20230607 | 124100 | 1818939860 | 4475 | 4475 | 4475 | 4475 | 92 |
| 381 | 20230607 | 124000 | 1818528160 | 4465 | 4480 | 4480 | 4465 | 1503 |
| 382 | 20230607 | 123900 | 1811799035 | 4470 | 4470 | 4470 | 4470 | 81 |
| 383 | 20230607 | 123800 | 1811436965 | 4485 | 4485 | 4485 | 4485 | 1 |
| 384 | 20230607 | 123700 | 1811432480 | 4470 | 4475 | 4485 | 4465 | 2251 |
| 385 | 20230607 | 123600 | 1801376655 | 4470 | 4470 | 4470 | 4470 | 813 |
| 386 | 20230607 | 123500 | 1797742545 | 4475 | 4470 | 4475 | 4470 | 1177 |
| 387 | 20230607 | 123400 | 1792480895 | 4470 | 4470 | 4470 | 4470 | 1272 |
| 388 | 20230607 | 123300 | 1786795055 | 4475 | 4475 | 4475 | 4470 | 286 |
| 389 | 20230607 | 123200 | 1785515235 | 4480 | 4475 | 4480 | 4475 | 1420 |
| 390 | 20230607 | 123100 | 1779160220 | 4480 | 4480 | 4480 | 4480 | 1 |
| 391 | 20230607 | 123000 | 1779155740 | 4485 | 4485 | 4485 | 4475 | 830 |
| 392 | 20230607 | 122900 | 1775437070 | 4485 | 4475 | 4485 | 4475 | 218 |
| 393 | 20230607 | 122800 | 1774460620 | 4480 | 4485 | 4485 | 4475 | 241 |
| 394 | 20230607 | 122700 | 1773381010 | 4485 | 4475 | 4485 | 4475 | 234 |
| 395 | 20230607 | 122600 | 1772332960 | 4475 | 4490 | 4490 | 4475 | 3505 |
| 396 | 20230607 | 122500 | 1756630885 | 4490 | 4490 | 4490 | 4490 | 1 |
| 397 | 20230607 | 122400 | 1756626395 | 4485 | 4485 | 4485 | 4485 | 113 |
| 398 | 20230607 | 122300 | 1756119590 | 4490 | 4485 | 4490 | 4480 | 1365 |
| 399 | 20230607 | 122200 | 1749998535 | 4490 | 4485 | 4490 | 4485 | 215 |
| 400 | 20230607 | 122100 | 1749034255 | 4490 | 4485 | 4490 | 4485 | 341 |
| 401 | 20230607 | 122000 | 1747504400 | 4495 | 4495 | 4495 | 4480 | 2249 |
| 402 | 20230607 | 121900 | 1737421150 | 4490 | 4495 | 4495 | 4490 | 1265 |
| 403 | 20230607 | 121800 | 1731741295 | 4490 | 4490 | 4490 | 4490 | 258 |
| 404 | 20230607 | 121700 | 1730582875 | 4495 | 4495 | 4495 | 4495 | 90 |
| 405 | 20230607 | 121600 | 1730178325 | 4495 | 4495 | 4495 | 4495 | 66 |
| 406 | 20230607 | 121500 | 1729881655 | 4490 | 4490 | 4490 | 4490 | 40 |
| 407 | 20230607 | 121400 | 1729702055 | 4490 | 4490 | 4490 | 4490 | 1202 |
| 408 | 20230607 | 121300 | 1724305075 | 4490 | 4490 | 4490 | 4490 | 1 |
| 409 | 20230607 | 121200 | 1724300585 | 4490 | 4490 | 4490 | 4490 | 94 |
| 410 | 20230607 | 121100 | 1723878525 | 4490 | 4490 | 4490 | 4490 | 142 |
| 411 | 20230607 | 121000 | 1723240945 | 4490 | 4485 | 4490 | 4485 | 78 |
| 412 | 20230607 | 120900 | 1722891110 | 4485 | 4490 | 4490 | 4485 | 173 |
| 413 | 20230607 | 120800 | 1722114760 | 4490 | 4485 | 4490 | 4485 | 206 |
| 414 | 20230607 | 120700 | 1721190840 | 4485 | 4490 | 4490 | 4485 | 309 |
| 415 | 20230607 | 120600 | 1719804965 | 4490 | 4490 | 4490 | 4490 | 183 |
| 416 | 20230607 | 120500 | 1718983295 | 4490 | 4490 | 4490 | 4490 | 16 |
| 417 | 20230607 | 120400 | 1718911455 | 4490 | 4485 | 4490 | 4485 | 107 |
| 418 | 20230607 | 120300 | 1718431080 | 4485 | 4485 | 4485 | 4485 | 101 |
| 419 | 20230607 | 120200 | 1717978095 | 4490 | 4485 | 4490 | 4485 | 10 |
| 420 | 20230607 | 120100 | 1717933240 | 4490 | 4490 | 4490 | 4490 | 50 |
| 421 | 20230607 | 120000 | 1717708740 | 4490 | 4490 | 4490 | 4490 | 11 |
| 422 | 20230607 | 115900 | 1717659350 | 4485 | 4490 | 4495 | 4485 | 4856 |
| 423 | 20230607 | 115800 | 1695861290 | 4495 | 4490 | 4495 | 4490 | 832 |
| 424 | 20230607 | 115700 | 1692122645 | 4490 | 4490 | 4490 | 4485 | 342 |
| 425 | 20230607 | 115600 | 1690587575 | 4490 | 4490 | 4490 | 4485 | 463 |
| 426 | 20230607 | 115500 | 1688508955 | 4490 | 4485 | 4490 | 4485 | 929 |
| 427 | 20230607 | 115400 | 1684338415 | 4485 | 4485 | 4490 | 4485 | 297 |
| 428 | 20230607 | 115300 | 1683005910 | 4485 | 4485 | 4485 | 4485 | 911 |
| 429 | 20230607 | 115200 | 1678920075 | 4485 | 4485 | 4490 | 4485 | 3347 |
| 430 | 20230607 | 115100 | 1663905260 | 4490 | 4490 | 4490 | 4490 | 130 |
| 431 | 20230607 | 115000 | 1663321560 | 4490 | 4490 | 4495 | 4490 | 309 |
| 432 | 20230607 | 114900 | 1661934060 | 4490 | 4490 | 4495 | 4490 | 947 |
| 433 | 20230607 | 114800 | 1657681975 | 4490 | 4490 | 4495 | 4490 | 163 |
| 434 | 20230607 | 114700 | 1656950100 | 4490 | 4490 | 4495 | 4490 | 182 |
| 435 | 20230607 | 114600 | 1656132770 | 4490 | 4495 | 4495 | 4490 | 570 |
| 436 | 20230607 | 114500 | 1653570655 | 4490 | 4495 | 4495 | 4490 | 187 |
| 437 | 20230607 | 114400 | 1652730565 | 4485 | 4485 | 4495 | 4485 | 113 |
| 438 | 20230607 | 114300 | 1652223750 | 4495 | 4495 | 4495 | 4490 | 311 |
| 439 | 20230607 | 114200 | 1650826805 | 4480 | 4490 | 4495 | 4480 | 2824 |
| 440 | 20230607 | 114100 | 1638157710 | 4490 | 4490 | 4490 | 4490 | 22 |
| 441 | 20230607 | 114000 | 1638058930 | 4485 | 4485 | 4485 | 4485 | 721 |
| 442 | 20230607 | 113900 | 1634825245 | 4485 | 4485 | 4485 | 4485 | 87 |
| 443 | 20230607 | 113800 | 1634435050 | 4485 | 4485 | 4485 | 4480 | 830 |
| 444 | 20230607 | 113700 | 1630715000 | 4480 | 4480 | 4485 | 4480 | 644 |
| 445 | 20230607 | 113600 | 1627829550 | 4480 | 4480 | 4480 | 4480 | 100 |
| 446 | 20230607 | 113500 | 1627381550 | 4480 | 4480 | 4480 | 4480 | 31 |
| 447 | 20230607 | 113400 | 1627242670 | 4480 | 4485 | 4485 | 4480 | 75 |
| 448 | 20230607 | 113300 | 1626906395 | 4485 | 4485 | 4485 | 4480 | 173 |
| 449 | 20230607 | 113200 | 1626130535 | 4480 | 4490 | 4490 | 4480 | 249 |
| 450 | 20230607 | 113100 | 1625015005 | 4480 | 4485 | 4490 | 4480 | 236 |
| 451 | 20230607 | 113000 | 1623957710 | 4480 | 4480 | 4490 | 4480 | 2526 |
| 452 | 20230607 | 112900 | 1612641220 | 4480 | 4490 | 4490 | 4480 | 52 |
| 453 | 20230607 | 112800 | 1612408250 | 4480 | 4490 | 4495 | 4480 | 1043 |
| 454 | 20230607 | 112700 | 1607730250 | 4485 | 4485 | 4485 | 4485 | 236 |
| 455 | 20230607 | 112600 | 1606671790 | 4485 | 4485 | 4485 | 4485 | 0 |
| 456 | 20230607 | 112500 | 1606671790 | 4485 | 4500 | 4500 | 4485 | 1111 |
| 457 | 20230607 | 112400 | 1601673955 | 4500 | 4500 | 4500 | 4500 | 1 |
| 458 | 20230607 | 112300 | 1601669455 | 4485 | 4480 | 4485 | 4480 | 132 |
| 459 | 20230607 | 112200 | 1601077805 | 4485 | 4495 | 4495 | 4485 | 239 |
| 460 | 20230607 | 112100 | 1600005690 | 4495 | 4495 | 4495 | 4495 | 3 |
| 461 | 20230607 | 112000 | 1599992205 | 4485 | 4480 | 4485 | 4480 | 369 |
| 462 | 20230607 | 111900 | 1598338585 | 4480 | 4480 | 4480 | 4480 | 91 |
| 463 | 20230607 | 111800 | 1597930905 | 4485 | 4485 | 4500 | 4480 | 1093 |
| 464 | 20230607 | 111700 | 1593029585 | 4485 | 4485 | 4485 | 4485 | 913 |
| 465 | 20230607 | 111600 | 1588934780 | 4485 | 4490 | 4490 | 4485 | 707 |
| 466 | 20230607 | 111500 | 1585761635 | 4500 | 4490 | 4500 | 4490 | 72 |
| 467 | 20230607 | 111400 | 1585438155 | 4490 | 4495 | 4495 | 4490 | 3046 |
| 468 | 20230607 | 111300 | 1571761530 | 4495 | 4495 | 4495 | 4490 | 245 |
| 469 | 20230607 | 111200 | 1570660760 | 4495 | 4490 | 4495 | 4490 | 1275 |
| 470 | 20230607 | 111100 | 1564933780 | 4495 | 4490 | 4500 | 4490 | 593 |
| 471 | 20230607 | 111000 | 1562268675 | 4495 | 4495 | 4495 | 4490 | 818 |
| 472 | 20230607 | 110900 | 1558592375 | 4495 | 4495 | 4495 | 4495 | 315 |
| 473 | 20230607 | 110800 | 1557176450 | 4500 | 4500 | 4500 | 4500 | 75 |
| 474 | 20230607 | 110700 | 1556838950 | 4505 | 4505 | 4505 | 4505 | 1 |
| 475 | 20230607 | 110600 | 1556834445 | 4500 | 4505 | 4505 | 4500 | 1705 |
| 476 | 20230607 | 110500 | 1549158770 | 4510 | 4510 | 4510 | 4510 | 88 |
| 477 | 20230607 | 110400 | 1548761890 | 4510 | 4505 | 4510 | 4505 | 240 |
| 478 | 20230607 | 110300 | 1547679580 | 4510 | 4510 | 4510 | 4510 | 205 |
| 479 | 20230607 | 110200 | 1546755030 | 4510 | 4510 | 4510 | 4510 | 6 |
| 480 | 20230607 | 110100 | 1546727970 | 4505 | 4505 | 4505 | 4505 | 22 |
| 481 | 20230607 | 110000 | 1546628860 | 4505 | 4505 | 4510 | 4505 | 744 |
| 482 | 20230607 | 105900 | 1543276440 | 4505 | 4510 | 4515 | 4505 | 664 |
| 483 | 20230607 | 105800 | 1540283790 | 4515 | 4525 | 4535 | 4515 | 604 |
| 484 | 20230607 | 105700 | 1537551060 | 4525 | 4535 | 4550 | 4525 | 4666 |
| 485 | 20230607 | 105600 | 1516403575 | 4535 | 4510 | 4555 | 4505 | 15020 |
| 486 | 20230607 | 105500 | 1448360920 | 4510 | 4500 | 4510 | 4500 | 1698 |
| 487 | 20230607 | 105400 | 1440713185 | 4500 | 4500 | 4500 | 4495 | 2159 |
| 488 | 20230607 | 105300 | 1431002785 | 4500 | 4495 | 4500 | 4495 | 21 |
| 489 | 20230607 | 105200 | 1430908345 | 4495 | 4495 | 4500 | 4495 | 1190 |
| 490 | 20230607 | 105100 | 1425555730 | 4495 | 4495 | 4495 | 4490 | 17 |
| 491 | 20230607 | 105000 | 1425479385 | 4495 | 4495 | 4495 | 4495 | 500 |
| 492 | 20230607 | 104900 | 1423231885 | 4490 | 4485 | 4490 | 4485 | 950 |
| 493 | 20230607 | 104800 | 1418970765 | 4485 | 4490 | 4490 | 4485 | 302 |
| 494 | 20230607 | 104700 | 1417616285 | 4490 | 4495 | 4495 | 4490 | 1203 |
| 495 | 20230607 | 104600 | 1412210480 | 4495 | 4495 | 4495 | 4495 | 125 |
| 496 | 20230607 | 104500 | 1411648605 | 4495 | 4495 | 4500 | 4495 | 536 |
| 497 | 20230607 | 104400 | 1409239270 | 4495 | 4495 | 4495 | 4495 | 547 |
| 498 | 20230607 | 104300 | 1406780505 | 4495 | 4500 | 4500 | 4495 | 7 |
| 499 | 20230607 | 104200 | 1406749010 | 4500 | 4500 | 4500 | 4500 | 12 |
| 500 | 20230607 | 104100 | 1406695010 | 4495 | 4500 | 4500 | 4495 | 2 |
| 501 | 20230607 | 104000 | 1406686015 | 4500 | 4500 | 4500 | 4495 | 5 |
| 502 | 20230607 | 103900 | 1406663520 | 4500 | 4495 | 4500 | 4495 | 928 |
| 503 | 20230607 | 103800 | 1402487670 | 4500 | 4500 | 4500 | 4495 | 254 |
| 504 | 20230607 | 103700 | 1401344920 | 4500 | 4500 | 4500 | 4495 | 2097 |
| 505 | 20230607 | 103600 | 1391909050 | 4500 | 4505 | 4505 | 4500 | 7 |
| 506 | 20230607 | 103500 | 1391877525 | 4510 | 4505 | 4510 | 4500 | 1190 |
| 507 | 20230607 | 103400 | 1386520890 | 4500 | 4495 | 4500 | 4495 | 1690 |
| 508 | 20230607 | 103300 | 1378918075 | 4490 | 4490 | 4495 | 4490 | 354 |
| 509 | 20230607 | 103200 | 1377328600 | 4495 | 4495 | 4495 | 4490 | 376 |
| 510 | 20230607 | 103100 | 1375638530 | 4495 | 4480 | 4495 | 4480 | 654 |
| 511 | 20230607 | 103000 | 1372702815 | 4480 | 4490 | 4490 | 4480 | 742 |
| 512 | 20230607 | 102900 | 1369377900 | 4485 | 4475 | 4485 | 4475 | 1370 |
| 513 | 20230607 | 102800 | 1363246680 | 4475 | 4475 | 4475 | 4470 | 769 |
| 514 | 20230607 | 102700 | 1359806550 | 4480 | 4485 | 4485 | 4475 | 2362 |
| 515 | 20230607 | 102600 | 1349223755 | 4490 | 4485 | 4490 | 4485 | 19 |
| 516 | 20230607 | 102500 | 1349138510 | 4490 | 4495 | 4500 | 4490 | 905 |
| 517 | 20230607 | 102400 | 1345071025 | 4495 | 4495 | 4495 | 4495 | 102 |
| 518 | 20230607 | 102300 | 1344612535 | 4500 | 4500 | 4505 | 4500 | 461 |
| 519 | 20230607 | 102200 | 1342538030 | 4500 | 4505 | 4505 | 4495 | 1102 |
| 520 | 20230607 | 102100 | 1337578600 | 4505 | 4500 | 4505 | 4495 | 2156 |
| 521 | 20230607 | 102000 | 1327876280 | 4510 | 4515 | 4525 | 4495 | 8030 |
| 522 | 20230607 | 101900 | 1291604365 | 4510 | 4480 | 4510 | 4480 | 9376 |
| 523 | 20230607 | 101800 | 1249434635 | 4480 | 4480 | 4480 | 4480 | 1540 |
| 524 | 20230607 | 101700 | 1242535435 | 4480 | 4480 | 4480 | 4480 | 25 |
| 525 | 20230607 | 101600 | 1242423435 | 4480 | 4480 | 4480 | 4480 | 20 |
| 526 | 20230607 | 101500 | 1242333835 | 4480 | 4480 | 4480 | 4480 | 0 |
| 527 | 20230607 | 101400 | 1242333835 | 4480 | 4485 | 4485 | 4480 | 305 |
| 528 | 20230607 | 101300 | 1240966910 | 4485 | 4470 | 4485 | 4470 | 131 |
| 529 | 20230607 | 101200 | 1240381310 | 4470 | 4470 | 4470 | 4470 | 1 |
| 530 | 20230607 | 101100 | 1240376840 | 4470 | 4470 | 4470 | 4455 | 20279 |
| 531 | 20230607 | 101000 | 1149998595 | 4470 | 4470 | 4470 | 4465 | 3857 |
| 532 | 20230607 | 100900 | 1132763280 | 4475 | 4480 | 4480 | 4470 | 2422 |
| 533 | 20230607 | 100800 | 1121921545 | 4485 | 4490 | 4495 | 4485 | 698 |
| 534 | 20230607 | 100700 | 1118788160 | 4495 | 4485 | 4495 | 4485 | 2414 |
| 535 | 20230607 | 100600 | 1107953540 | 4485 | 4485 | 4485 | 4480 | 369 |
| 536 | 20230607 | 100500 | 1106298825 | 4485 | 4480 | 4485 | 4480 | 378 |
| 537 | 20230607 | 100400 | 1104604850 | 4480 | 4475 | 4480 | 4475 | 348 |
| 538 | 20230607 | 100300 | 1103047505 | 4475 | 4480 | 4480 | 4470 | 493 |
| 539 | 20230607 | 100200 | 1100839795 | 4480 | 4480 | 4480 | 4465 | 528 |
| 540 | 20230607 | 100100 | 1098477855 | 4480 | 4480 | 4480 | 4465 | 2991 |
| 541 | 20230607 | 100000 | 1085113040 | 4480 | 4475 | 4485 | 4475 | 500 |
| 542 | 20230607 | 095900 | 1082873690 | 4480 | 4480 | 4480 | 4475 | 31 |
| 543 | 20230607 | 095800 | 1082734815 | 4480 | 4470 | 4480 | 4470 | 2335 |
| 544 | 20230607 | 095700 | 1072293835 | 4470 | 4470 | 4470 | 4470 | 2810 |
| 545 | 20230607 | 095600 | 1059733135 | 4470 | 4470 | 4470 | 4470 | 103 |
| 546 | 20230607 | 095500 | 1059272725 | 4470 | 4465 | 4470 | 4465 | 1805 |
| 547 | 20230607 | 095400 | 1051209830 | 4470 | 4470 | 4470 | 4465 | 286 |
| 548 | 20230607 | 095300 | 1049932740 | 4465 | 4470 | 4470 | 4465 | 1540 |
| 549 | 20230607 | 095200 | 1043051780 | 4470 | 4470 | 4470 | 4470 | 6319 |
| 550 | 20230607 | 095100 | 1014805850 | 4480 | 4475 | 4485 | 4475 | 885 |
| 551 | 20230607 | 095000 | 1010843810 | 4475 | 4480 | 4485 | 4475 | 1544 |
| 552 | 20230607 | 094900 | 1003932135 | 4485 | 4475 | 4485 | 4475 | 1796 |
| 553 | 20230607 | 094800 | 995893785 | 4480 | 4485 | 4490 | 4480 | 4964 |
| 554 | 20230607 | 094700 | 973607725 | 4490 | 4480 | 4490 | 4475 | 46 |
| 555 | 20230607 | 094600 | 973401640 | 4490 | 4480 | 4495 | 4480 | 238 |
| 556 | 20230607 | 094500 | 972335375 | 4480 | 4480 | 4480 | 4475 | 2535 |
| 557 | 20230607 | 094400 | 960989705 | 4480 | 4480 | 4480 | 4475 | 956 |
| 558 | 20230607 | 094300 | 956708990 | 4475 | 4495 | 4495 | 4475 | 9542 |
| 559 | 20230607 | 094200 | 913878230 | 4495 | 4500 | 4505 | 4495 | 3879 |
| 560 | 20230607 | 094100 | 896422730 | 4500 | 4495 | 4500 | 4495 | 4755 |
| 561 | 20230607 | 094000 | 875036470 | 4495 | 4485 | 4495 | 4485 | 3041 |
| 562 | 20230607 | 093900 | 861380450 | 4490 | 4475 | 4490 | 4475 | 1304 |
| 563 | 20230607 | 093800 | 855538425 | 4475 | 4480 | 4480 | 4475 | 1837 |
| 564 | 20230607 | 093700 | 847313625 | 4475 | 4475 | 4475 | 4465 | 2478 |
| 565 | 20230607 | 093600 | 836235460 | 4475 | 4480 | 4485 | 4470 | 2274 |
| 566 | 20230607 | 093500 | 826053620 | 4485 | 4450 | 4485 | 4445 | 3963 |
| 567 | 20230607 | 093400 | 808327525 | 4455 | 4440 | 4455 | 4440 | 3574 |
| 568 | 20230607 | 093300 | 792429265 | 4440 | 4440 | 4440 | 4435 | 82 |
| 569 | 20230607 | 093200 | 792065190 | 4445 | 4440 | 4445 | 4430 | 645 |
| 570 | 20230607 | 093100 | 789201495 | 4440 | 4440 | 4440 | 4440 | 5 |
| 571 | 20230607 | 093000 | 789179295 | 4440 | 4440 | 4440 | 4440 | 2 |
| 572 | 20230607 | 092900 | 789170415 | 4435 | 4430 | 4435 | 4425 | 7499 |
| 573 | 20230607 | 092800 | 755962500 | 4430 | 4425 | 4430 | 4425 | 295 |
| 574 | 20230607 | 092700 | 754656630 | 4430 | 4430 | 4430 | 4425 | 1657 |
| 575 | 20230607 | 092600 | 747316715 | 4435 | 4440 | 4440 | 4435 | 790 |
| 576 | 20230607 | 092500 | 743810055 | 4440 | 4440 | 4440 | 4440 | 339 |
| 577 | 20230607 | 092400 | 742304895 | 4435 | 4430 | 4435 | 4430 | 1981 |
| 578 | 20230607 | 092300 | 733523160 | 4425 | 4425 | 4425 | 4425 | 1017 |
| 579 | 20230607 | 092200 | 729022935 | 4430 | 4430 | 4435 | 4425 | 7991 |
| 580 | 20230607 | 092100 | 693631970 | 4430 | 4440 | 4440 | 4430 | 5215 |
| 581 | 20230607 | 092000 | 670524700 | 4435 | 4440 | 4445 | 4435 | 33301 |
| 582 | 20230607 | 091900 | 522682345 | 4440 | 4450 | 4450 | 4440 | 2370 |
| 583 | 20230607 | 091800 | 512146960 | 4460 | 4455 | 4460 | 4450 | 4163 |
| 584 | 20230607 | 091700 | 493601165 | 4455 | 4445 | 4465 | 4445 | 31 |
| 585 | 20230607 | 091600 | 493462895 | 4450 | 4450 | 4465 | 4450 | 1797 |
| 586 | 20230607 | 091500 | 485464080 | 4445 | 4450 | 4450 | 4445 | 1774 |
| 587 | 20230607 | 091400 | 477578585 | 4450 | 4455 | 4465 | 4450 | 1199 |
| 588 | 20230607 | 091300 | 472241115 | 4450 | 4465 | 4470 | 4450 | 3231 |
| 589 | 20230607 | 091200 | 457805780 | 4465 | 4455 | 4465 | 4445 | 2016 |
| 590 | 20230607 | 091100 | 448813185 | 4455 | 4470 | 4470 | 4450 | 8623 |
| 591 | 20230607 | 091000 | 410354380 | 4470 | 4475 | 4480 | 4460 | 10663 |
| 592 | 20230607 | 090900 | 362700245 | 4480 | 4505 | 4520 | 4480 | 5721 |
| 593 | 20230607 | 090800 | 336954085 | 4515 | 4475 | 4525 | 4475 | 17193 |
| 594 | 20230607 | 090700 | 259577580 | 4475 | 4455 | 4475 | 4455 | 377 |
| 595 | 20230607 | 090600 | 257894865 | 4455 | 4430 | 4455 | 4425 | 7084 |
| 596 | 20230607 | 090500 | 226456750 | 4430 | 4430 | 4440 | 4425 | 752 |
| 597 | 20230607 | 090400 | 223125195 | 4430 | 4430 | 4440 | 4430 | 1725 |
| 598 | 20230607 | 090300 | 215478445 | 4430 | 4425 | 4445 | 4425 | 2631 |
| 599 | 20230607 | 090200 | 203825245 | 4425 | 4450 | 4455 | 4425 | 7315 |
| 600 | 20230607 | 090100 | 171357590 | 4450 | 4485 | 4485 | 4450 | 14411 |
| 601 | 20230607 | 090000 | 107080215 | 4470 | 4485 | 4490 | 4460 | 19968 |