30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 185800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 22365 |
| 3 | 20230615 | 185700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 4 | 20230615 | 185600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 5 | 20230615 | 185500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 6 | 20230615 | 185400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 7 | 20230615 | 185300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 8 | 20230615 | 185200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 9 | 20230615 | 185100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 10 | 20230615 | 185000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 11 | 20230615 | 184900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 12 | 20230615 | 184800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 13 | 20230615 | 184700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 14 | 20230615 | 184600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 15 | 20230615 | 184500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 16 | 20230615 | 184400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 17 | 20230615 | 184300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 18 | 20230615 | 184200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 19 | 20230615 | 184100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 20 | 20230615 | 184000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 21 | 20230615 | 183900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 22 | 20230615 | 183800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 23 | 20230615 | 183700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 24 | 20230615 | 183600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 25 | 20230615 | 183500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 26 | 20230615 | 183400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 27 | 20230615 | 183300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 28 | 20230615 | 183200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 29 | 20230615 | 183100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 30 | 20230615 | 183000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 31 | 20230615 | 182900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 32 | 20230615 | 182800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 22365 |
| 33 | 20230615 | 182700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 34 | 20230615 | 182600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 35 | 20230615 | 182500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 36 | 20230615 | 182400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 37 | 20230615 | 182300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 38 | 20230615 | 182200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 39 | 20230615 | 182100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 40 | 20230615 | 182000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 41 | 20230615 | 181900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 42 | 20230615 | 181800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 43 | 20230615 | 181700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 44 | 20230615 | 181600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 45 | 20230615 | 181500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 46 | 20230615 | 181400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 47 | 20230615 | 181300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 48 | 20230615 | 181200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 49 | 20230615 | 181100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 50 | 20230615 | 181000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 51 | 20230615 | 180900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 52 | 20230615 | 180800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 53 | 20230615 | 180700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 54 | 20230615 | 180600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 55 | 20230615 | 180500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 56 | 20230615 | 180400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 57 | 20230615 | 180300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 58 | 20230615 | 180200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 59 | 20230615 | 180100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 60 | 20230615 | 180000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 61 | 20230615 | 175900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 62 | 20230615 | 175800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 22365 |
| 63 | 20230615 | 175700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 64 | 20230615 | 175600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 65 | 20230615 | 175500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 66 | 20230615 | 175400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 67 | 20230615 | 175300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 68 | 20230615 | 175200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 69 | 20230615 | 175100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 70 | 20230615 | 175000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 71 | 20230615 | 174900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 72 | 20230615 | 174800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 73 | 20230615 | 174700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 74 | 20230615 | 174600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 75 | 20230615 | 174500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 76 | 20230615 | 174400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 77 | 20230615 | 174300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 78 | 20230615 | 174200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 79 | 20230615 | 174100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 80 | 20230615 | 174000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 81 | 20230615 | 173900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 82 | 20230615 | 173800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 83 | 20230615 | 173700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 84 | 20230615 | 173600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 85 | 20230615 | 173500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 86 | 20230615 | 173400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 87 | 20230615 | 173300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 88 | 20230615 | 173200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 89 | 20230615 | 173100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 90 | 20230615 | 173000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 91 | 20230615 | 172900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 92 | 20230615 | 172800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 22365 |
| 93 | 20230615 | 172700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 94 | 20230615 | 172600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 95 | 20230615 | 172500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 96 | 20230615 | 172400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 97 | 20230615 | 172300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 98 | 20230615 | 172200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 99 | 20230615 | 172100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 100 | 20230615 | 172000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 101 | 20230615 | 171900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 102 | 20230615 | 171800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 103 | 20230615 | 171700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 104 | 20230615 | 171600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 105 | 20230615 | 171500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 106 | 20230615 | 171400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 107 | 20230615 | 171300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 108 | 20230615 | 171200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 109 | 20230615 | 171100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 110 | 20230615 | 171000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 111 | 20230615 | 170900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 112 | 20230615 | 170800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 113 | 20230615 | 170700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 114 | 20230615 | 170600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 115 | 20230615 | 170500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 116 | 20230615 | 170400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 117 | 20230615 | 170300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 118 | 20230615 | 170200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 119 | 20230615 | 170100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 120 | 20230615 | 170000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 121 | 20230615 | 165900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 122 | 20230615 | 165800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 22365 |
| 123 | 20230615 | 165700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 124 | 20230615 | 165600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 125 | 20230615 | 165500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 126 | 20230615 | 165400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 127 | 20230615 | 165300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 128 | 20230615 | 165200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 129 | 20230615 | 165100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 130 | 20230615 | 165000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 131 | 20230615 | 164900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 132 | 20230615 | 164800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 133 | 20230615 | 164700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 134 | 20230615 | 164600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 135 | 20230615 | 164500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 136 | 20230615 | 164400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 137 | 20230615 | 164300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 138 | 20230615 | 164200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 139 | 20230615 | 164100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 140 | 20230615 | 164000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 141 | 20230615 | 163900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 142 | 20230615 | 163800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 143 | 20230615 | 163700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 144 | 20230615 | 163600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 145 | 20230615 | 163500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 146 | 20230615 | 163400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 147 | 20230615 | 163300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 148 | 20230615 | 163200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 149 | 20230615 | 163100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 150 | 20230615 | 163000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 151 | 20230615 | 162900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 152 | 20230615 | 162800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 22365 |
| 153 | 20230615 | 162700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 154 | 20230615 | 162600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 155 | 20230615 | 162500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 156 | 20230615 | 162400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 157 | 20230615 | 162300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 158 | 20230615 | 162200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 159 | 20230615 | 162100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 160 | 20230615 | 162000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 161 | 20230615 | 161900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 162 | 20230615 | 161800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 163 | 20230615 | 161700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 164 | 20230615 | 161600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 165 | 20230615 | 161500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 166 | 20230615 | 161400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 167 | 20230615 | 161300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 168 | 20230615 | 161200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 169 | 20230615 | 161100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 170 | 20230615 | 161000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 171 | 20230615 | 160900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 172 | 20230615 | 160800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 173 | 20230615 | 160700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 174 | 20230615 | 160600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 175 | 20230615 | 160500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 176 | 20230615 | 160400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 177 | 20230615 | 160300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 178 | 20230615 | 160200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 179 | 20230615 | 160100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 180 | 20230615 | 160000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 181 | 20230615 | 155900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 182 | 20230615 | 155800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 22365 |
| 183 | 20230615 | 155700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 184 | 20230615 | 155600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 185 | 20230615 | 155500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 186 | 20230615 | 155400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 187 | 20230615 | 155300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 188 | 20230615 | 155200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 189 | 20230615 | 155100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 190 | 20230615 | 155000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 191 | 20230615 | 154900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 192 | 20230615 | 154800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 193 | 20230615 | 154700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 194 | 20230615 | 154600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 195 | 20230615 | 154500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 196 | 20230615 | 154400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 197 | 20230615 | 154300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 198 | 20230615 | 154200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 199 | 20230615 | 154100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 200 | 20230615 | 154000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 201 | 20230615 | 153900 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 202 | 20230615 | 153800 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 203 | 20230615 | 153700 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 204 | 20230615 | 153600 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 205 | 20230615 | 153500 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 206 | 20230615 | 153400 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 207 | 20230615 | 153300 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 208 | 20230615 | 153200 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 209 | 20230615 | 153100 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 210 | 20230615 | 153000 | 4766043240 | 4660 | 4660 | 4660 | 4660 | 22365 |
| 211 | 20230615 | 152900 | 4661822340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 212 | 20230615 | 152800 | 4661822340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 213 | 20230615 | 152700 | 4661822340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 214 | 20230615 | 152600 | 4661822340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 215 | 20230615 | 152500 | 4661822340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 216 | 20230615 | 152400 | 4661822340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 217 | 20230615 | 152300 | 4661822340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 218 | 20230615 | 152200 | 4661822340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 219 | 20230615 | 152100 | 4661822340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 220 | 20230615 | 152000 | 4661822340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 221 | 20230615 | 151900 | 4661822340 | 4665 | 4675 | 4675 | 4660 | 3957 |
| 222 | 20230615 | 151800 | 4643367115 | 4675 | 4680 | 4680 | 4660 | 4469 |
| 223 | 20230615 | 151700 | 4622497940 | 4675 | 4685 | 4690 | 4675 | 5736 |
| 224 | 20230615 | 151600 | 4595640705 | 4685 | 4685 | 4685 | 4685 | 1079 |
| 225 | 20230615 | 151500 | 4590585590 | 4685 | 4675 | 4690 | 4665 | 11212 |
| 226 | 20230615 | 151400 | 4538149890 | 4675 | 4665 | 4680 | 4665 | 6289 |
| 227 | 20230615 | 151300 | 4508777095 | 4665 | 4655 | 4665 | 4650 | 5532 |
| 228 | 20230615 | 151200 | 4483002710 | 4650 | 4650 | 4650 | 4650 | 2011 |
| 229 | 20230615 | 151100 | 4473651560 | 4650 | 4650 | 4650 | 4650 | 2712 |
| 230 | 20230615 | 151000 | 4461040760 | 4645 | 4640 | 4650 | 4640 | 1789 |
| 231 | 20230615 | 150900 | 4452726390 | 4640 | 4640 | 4645 | 4640 | 1072 |
| 232 | 20230615 | 150800 | 4447752305 | 4640 | 4640 | 4640 | 4640 | 612 |
| 233 | 20230615 | 150700 | 4444912625 | 4640 | 4640 | 4645 | 4640 | 1214 |
| 234 | 20230615 | 150600 | 4439279430 | 4645 | 4640 | 4645 | 4640 | 697 |
| 235 | 20230615 | 150500 | 4436042845 | 4640 | 4660 | 4660 | 4640 | 4101 |
| 236 | 20230615 | 150400 | 4416979020 | 4650 | 4650 | 4655 | 4650 | 544 |
| 237 | 20230615 | 150300 | 4414447915 | 4660 | 4655 | 4660 | 4650 | 1184 |
| 238 | 20230615 | 150200 | 4408935480 | 4655 | 4655 | 4655 | 4645 | 2248 |
| 239 | 20230615 | 150100 | 4398482485 | 4655 | 4650 | 4655 | 4650 | 645 |
| 240 | 20230615 | 150000 | 4395482390 | 4665 | 4660 | 4665 | 4655 | 2783 |
| 241 | 20230615 | 145900 | 4382514370 | 4665 | 4670 | 4670 | 4665 | 2039 |
| 242 | 20230615 | 145800 | 4373001060 | 4670 | 4665 | 4670 | 4660 | 2832 |
| 243 | 20230615 | 145700 | 4359791805 | 4665 | 4660 | 4665 | 4660 | 120 |
| 244 | 20230615 | 145600 | 4359232600 | 4665 | 4660 | 4665 | 4650 | 1739 |
| 245 | 20230615 | 145500 | 4351133330 | 4660 | 4660 | 4660 | 4650 | 1497 |
| 246 | 20230615 | 145400 | 4344158610 | 4650 | 4650 | 4650 | 4645 | 604 |
| 247 | 20230615 | 145300 | 4341350470 | 4650 | 4660 | 4660 | 4650 | 415 |
| 248 | 20230615 | 145200 | 4339418520 | 4655 | 4655 | 4655 | 4655 | 61 |
| 249 | 20230615 | 145100 | 4339134565 | 4655 | 4655 | 4655 | 4655 | 930 |
| 250 | 20230615 | 145000 | 4334805415 | 4655 | 4645 | 4655 | 4645 | 5088 |
| 251 | 20230615 | 144900 | 4311144905 | 4645 | 4650 | 4655 | 4645 | 1504 |
| 252 | 20230615 | 144800 | 4304149995 | 4660 | 4650 | 4660 | 4650 | 469 |
| 253 | 20230615 | 144700 | 4301965145 | 4655 | 4655 | 4665 | 4655 | 813 |
| 254 | 20230615 | 144600 | 4298180565 | 4665 | 4655 | 4665 | 4650 | 1004 |
| 255 | 20230615 | 144500 | 4293506960 | 4660 | 4650 | 4665 | 4650 | 1368 |
| 256 | 20230615 | 144400 | 4287132575 | 4660 | 4650 | 4660 | 4650 | 37 |
| 257 | 20230615 | 144300 | 4286960515 | 4650 | 4665 | 4665 | 4650 | 1147 |
| 258 | 20230615 | 144200 | 4281626950 | 4650 | 4645 | 4650 | 4645 | 88 |
| 259 | 20230615 | 144100 | 4281217770 | 4645 | 4640 | 4645 | 4640 | 1730 |
| 260 | 20230615 | 144000 | 4273182365 | 4645 | 4645 | 4645 | 4645 | 181 |
| 261 | 20230615 | 143900 | 4272341620 | 4650 | 4645 | 4650 | 4645 | 220 |
| 262 | 20230615 | 143800 | 4271319715 | 4650 | 4660 | 4665 | 4650 | 1707 |
| 263 | 20230615 | 143700 | 4263372840 | 4660 | 4670 | 4675 | 4660 | 4098 |
| 264 | 20230615 | 143600 | 4244244705 | 4670 | 4660 | 4670 | 4655 | 487 |
| 265 | 20230615 | 143500 | 4241972680 | 4670 | 4665 | 4675 | 4665 | 2806 |
| 266 | 20230615 | 143400 | 4228867145 | 4665 | 4650 | 4665 | 4640 | 2623 |
| 267 | 20230615 | 143300 | 4216664810 | 4640 | 4630 | 4640 | 4630 | 22484 |
| 268 | 20230615 | 143200 | 4112461210 | 4645 | 4625 | 4645 | 4625 | 1225 |
| 269 | 20230615 | 143100 | 4106783190 | 4625 | 4630 | 4630 | 4620 | 403 |
| 270 | 20230615 | 143000 | 4104917320 | 4630 | 4630 | 4630 | 4630 | 0 |
| 271 | 20230615 | 142900 | 4104917320 | 4630 | 4630 | 4630 | 4630 | 0 |
| 272 | 20230615 | 142800 | 4104917320 | 4630 | 4630 | 4630 | 4630 | 10 |
| 273 | 20230615 | 142700 | 4104871020 | 4615 | 4625 | 4625 | 4615 | 112 |
| 274 | 20230615 | 142600 | 4104353050 | 4625 | 4625 | 4625 | 4615 | 5043 |
| 275 | 20230615 | 142500 | 4081042415 | 4625 | 4625 | 4625 | 4620 | 145 |
| 276 | 20230615 | 142400 | 4080371795 | 4625 | 4625 | 4625 | 4625 | 287 |
| 277 | 20230615 | 142300 | 4079044420 | 4625 | 4635 | 4635 | 4625 | 2142 |
| 278 | 20230615 | 142200 | 4069130510 | 4635 | 4635 | 4635 | 4635 | 18 |
| 279 | 20230615 | 142100 | 4069047080 | 4640 | 4640 | 4640 | 4635 | 426 |
| 280 | 20230615 | 142000 | 4067072520 | 4640 | 4640 | 4640 | 4635 | 45 |
| 281 | 20230615 | 141900 | 4066863730 | 4640 | 4645 | 4645 | 4640 | 11 |
| 282 | 20230615 | 141800 | 4066812640 | 4645 | 4645 | 4645 | 4645 | 5 |
| 283 | 20230615 | 141700 | 4066789415 | 4645 | 4635 | 4645 | 4630 | 1990 |
| 284 | 20230615 | 141600 | 4057569490 | 4645 | 4640 | 4645 | 4635 | 2697 |
| 285 | 20230615 | 141500 | 4045068880 | 4645 | 4645 | 4645 | 4645 | 2 |
| 286 | 20230615 | 141400 | 4045059590 | 4645 | 4645 | 4645 | 4645 | 26 |
| 287 | 20230615 | 141300 | 4044938820 | 4645 | 4635 | 4645 | 4635 | 166 |
| 288 | 20230615 | 141200 | 4044169250 | 4635 | 4635 | 4645 | 4635 | 3032 |
| 289 | 20230615 | 141100 | 4030111705 | 4645 | 4640 | 4645 | 4635 | 1581 |
| 290 | 20230615 | 141000 | 4022783260 | 4645 | 4635 | 4650 | 4635 | 2995 |
| 291 | 20230615 | 140900 | 4008877650 | 4640 | 4640 | 4640 | 4640 | 279 |
| 292 | 20230615 | 140800 | 4007583090 | 4645 | 4650 | 4650 | 4645 | 101 |
| 293 | 20230615 | 140700 | 4007113940 | 4650 | 4640 | 4650 | 4635 | 1381 |
| 294 | 20230615 | 140600 | 4000705510 | 4640 | 4640 | 4640 | 4640 | 2 |
| 295 | 20230615 | 140500 | 4000696230 | 4640 | 4640 | 4640 | 4640 | 0 |
| 296 | 20230615 | 140400 | 4000696230 | 4640 | 4640 | 4640 | 4640 | 11 |
| 297 | 20230615 | 140300 | 4000645190 | 4640 | 4635 | 4640 | 4635 | 26 |
| 298 | 20230615 | 140200 | 4000524675 | 4640 | 4640 | 4640 | 4640 | 1 |
| 299 | 20230615 | 140100 | 4000520035 | 4635 | 4635 | 4635 | 4635 | 408 |
| 300 | 20230615 | 140000 | 3998628955 | 4635 | 4635 | 4635 | 4635 | 112 |
| 301 | 20230615 | 135900 | 3998109835 | 4635 | 4635 | 4635 | 4635 | 55 |
| 302 | 20230615 | 135800 | 3997854910 | 4635 | 4640 | 4640 | 4635 | 1547 |
| 303 | 20230615 | 135700 | 3990683460 | 4635 | 4635 | 4635 | 4635 | 574 |
| 304 | 20230615 | 135600 | 3988022970 | 4640 | 4635 | 4640 | 4635 | 549 |
| 305 | 20230615 | 135500 | 3985477235 | 4640 | 4645 | 4645 | 4640 | 1504 |
| 306 | 20230615 | 135400 | 3978498065 | 4650 | 4645 | 4650 | 4645 | 2 |
| 307 | 20230615 | 135300 | 3978488770 | 4650 | 4650 | 4650 | 4650 | 8 |
| 308 | 20230615 | 135200 | 3978451570 | 4655 | 4655 | 4655 | 4650 | 43 |
| 309 | 20230615 | 135100 | 3978251510 | 4645 | 4655 | 4655 | 4645 | 62 |
| 310 | 20230615 | 135000 | 3977963420 | 4645 | 4645 | 4645 | 4645 | 60 |
| 311 | 20230615 | 134900 | 3977684720 | 4645 | 4645 | 4645 | 4645 | 183 |
| 312 | 20230615 | 134800 | 3976834685 | 4645 | 4645 | 4645 | 4645 | 38 |
| 313 | 20230615 | 134700 | 3976658175 | 4640 | 4640 | 4640 | 4640 | 1 |
| 314 | 20230615 | 134600 | 3976653535 | 4645 | 4655 | 4660 | 4645 | 152 |
| 315 | 20230615 | 134500 | 3975946230 | 4660 | 4635 | 4660 | 4630 | 4001 |
| 316 | 20230615 | 134400 | 3957414940 | 4645 | 4645 | 4645 | 4645 | 501 |
| 317 | 20230615 | 134300 | 3955087795 | 4650 | 4650 | 4650 | 4650 | 1000 |
| 318 | 20230615 | 134200 | 3950437795 | 4650 | 4650 | 4650 | 4650 | 239 |
| 319 | 20230615 | 134100 | 3949326445 | 4630 | 4630 | 4650 | 4630 | 2022 |
| 320 | 20230615 | 134000 | 3939964565 | 4635 | 4640 | 4640 | 4630 | 1484 |
| 321 | 20230615 | 133900 | 3933081100 | 4645 | 4650 | 4650 | 4645 | 202 |
| 322 | 20230615 | 133800 | 3932142310 | 4665 | 4655 | 4665 | 4655 | 1000 |
| 323 | 20230615 | 133700 | 3927486305 | 4655 | 4650 | 4655 | 4645 | 109 |
| 324 | 20230615 | 133600 | 3926979450 | 4650 | 4655 | 4655 | 4635 | 1024 |
| 325 | 20230615 | 133500 | 3922232935 | 4655 | 4630 | 4655 | 4630 | 1877 |
| 326 | 20230615 | 133400 | 3913535440 | 4635 | 4630 | 4635 | 4630 | 197 |
| 327 | 20230615 | 133300 | 3912623325 | 4630 | 4630 | 4630 | 4630 | 181 |
| 328 | 20230615 | 133200 | 3911785295 | 4630 | 4635 | 4635 | 4630 | 1484 |
| 329 | 20230615 | 133100 | 3904908545 | 4635 | 4640 | 4640 | 4635 | 1186 |
| 330 | 20230615 | 133000 | 3899410690 | 4640 | 4640 | 4640 | 4640 | 0 |
| 331 | 20230615 | 132900 | 3899410690 | 4640 | 4640 | 4640 | 4640 | 783 |
| 332 | 20230615 | 132800 | 3895777570 | 4635 | 4635 | 4635 | 4635 | 25 |
| 333 | 20230615 | 132700 | 3895661695 | 4635 | 4645 | 4645 | 4635 | 3824 |
| 334 | 20230615 | 132600 | 3877920320 | 4640 | 4640 | 4640 | 4640 | 12 |
| 335 | 20230615 | 132500 | 3877864640 | 4640 | 4645 | 4645 | 4640 | 212 |
| 336 | 20230615 | 132400 | 3876880945 | 4645 | 4645 | 4645 | 4645 | 127 |
| 337 | 20230615 | 132300 | 3876291030 | 4645 | 4645 | 4645 | 4645 | 63 |
| 338 | 20230615 | 132200 | 3875998395 | 4645 | 4645 | 4645 | 4645 | 36 |
| 339 | 20230615 | 132100 | 3875831175 | 4655 | 4650 | 4655 | 4645 | 9 |
| 340 | 20230615 | 132000 | 3875789330 | 4660 | 4660 | 4660 | 4660 | 1000 |
| 341 | 20230615 | 131900 | 3871129330 | 4660 | 4645 | 4660 | 4640 | 447 |
| 342 | 20230615 | 131800 | 3869053020 | 4645 | 4645 | 4645 | 4645 | 82 |
| 343 | 20230615 | 131700 | 3868672130 | 4645 | 4655 | 4655 | 4645 | 1856 |
| 344 | 20230615 | 131600 | 3860044875 | 4655 | 4650 | 4655 | 4650 | 386 |
| 345 | 20230615 | 131500 | 3858249880 | 4650 | 4650 | 4650 | 4650 | 1242 |
| 346 | 20230615 | 131400 | 3852474580 | 4655 | 4660 | 4660 | 4655 | 2204 |
| 347 | 20230615 | 131300 | 3842211960 | 4665 | 4655 | 4665 | 4655 | 18 |
| 348 | 20230615 | 131200 | 3842128160 | 4655 | 4655 | 4655 | 4655 | 150 |
| 349 | 20230615 | 131100 | 3841429910 | 4655 | 4655 | 4655 | 4655 | 323 |
| 350 | 20230615 | 131000 | 3839926345 | 4655 | 4670 | 4670 | 4655 | 596 |
| 351 | 20230615 | 130900 | 3837146725 | 4665 | 4665 | 4665 | 4665 | 45 |
| 352 | 20230615 | 130800 | 3836936800 | 4665 | 4655 | 4665 | 4655 | 334 |
| 353 | 20230615 | 130700 | 3835381300 | 4660 | 4650 | 4660 | 4650 | 13 |
| 354 | 20230615 | 130600 | 3835320750 | 4660 | 4655 | 4660 | 4650 | 172 |
| 355 | 20230615 | 130500 | 3834520185 | 4655 | 4660 | 4660 | 4655 | 2380 |
| 356 | 20230615 | 130400 | 3823439055 | 4660 | 4665 | 4665 | 4660 | 634 |
| 357 | 20230615 | 130300 | 3820484070 | 4675 | 4665 | 4680 | 4665 | 322 |
| 358 | 20230615 | 130200 | 3818979580 | 4665 | 4680 | 4680 | 4665 | 56 |
| 359 | 20230615 | 130100 | 3818718040 | 4670 | 4670 | 4670 | 4670 | 60 |
| 360 | 20230615 | 130000 | 3818437840 | 4670 | 4670 | 4670 | 4670 | 0 |
| 361 | 20230615 | 125900 | 3818437840 | 4670 | 4670 | 4670 | 4670 | 21 |
| 362 | 20230615 | 125800 | 3818339770 | 4665 | 4665 | 4665 | 4665 | 0 |
| 363 | 20230615 | 125700 | 3818339770 | 4665 | 4665 | 4665 | 4665 | 10 |
| 364 | 20230615 | 125600 | 3818293120 | 4660 | 4660 | 4660 | 4660 | 0 |
| 365 | 20230615 | 125500 | 3818293120 | 4660 | 4660 | 4660 | 4655 | 3779 |
| 366 | 20230615 | 125400 | 3800688980 | 4655 | 4660 | 4660 | 4655 | 1746 |
| 367 | 20230615 | 125300 | 3792552660 | 4665 | 4665 | 4665 | 4665 | 551 |
| 368 | 20230615 | 125200 | 3789982245 | 4665 | 4680 | 4680 | 4665 | 1337 |
| 369 | 20230615 | 125100 | 3783740400 | 4680 | 4680 | 4680 | 4670 | 255 |
| 370 | 20230615 | 125000 | 3782547420 | 4680 | 4680 | 4680 | 4680 | 0 |
| 371 | 20230615 | 124900 | 3782547420 | 4680 | 4680 | 4680 | 4680 | 6 |
| 372 | 20230615 | 124800 | 3782519340 | 4670 | 4670 | 4670 | 4670 | 1 |
| 373 | 20230615 | 124700 | 3782514670 | 4680 | 4665 | 4680 | 4665 | 1104 |
| 374 | 20230615 | 124600 | 3777364000 | 4665 | 4670 | 4670 | 4665 | 714 |
| 375 | 20230615 | 124500 | 3774033185 | 4665 | 4665 | 4665 | 4665 | 10 |
| 376 | 20230615 | 124400 | 3773986535 | 4665 | 4665 | 4665 | 4665 | 0 |
| 377 | 20230615 | 124300 | 3773986535 | 4665 | 4665 | 4665 | 4665 | 175 |
| 378 | 20230615 | 124200 | 3773170160 | 4665 | 4675 | 4675 | 4665 | 682 |
| 379 | 20230615 | 124100 | 3769985095 | 4685 | 4685 | 4685 | 4685 | 0 |
| 380 | 20230615 | 124000 | 3769985095 | 4685 | 4665 | 4685 | 4665 | 1038 |
| 381 | 20230615 | 123900 | 3765142805 | 4670 | 4680 | 4685 | 4670 | 2899 |
| 382 | 20230615 | 123800 | 3751595745 | 4685 | 4690 | 4695 | 4685 | 2463 |
| 383 | 20230615 | 123700 | 3740047965 | 4685 | 4690 | 4690 | 4685 | 521 |
| 384 | 20230615 | 123600 | 3737605255 | 4690 | 4680 | 4690 | 4680 | 1010 |
| 385 | 20230615 | 123500 | 3732873355 | 4670 | 4670 | 4670 | 4670 | 0 |
| 386 | 20230615 | 123400 | 3732873355 | 4670 | 4670 | 4670 | 4670 | 10 |
| 387 | 20230615 | 123300 | 3732826655 | 4670 | 4670 | 4670 | 4670 | 367 |
| 388 | 20230615 | 123200 | 3731112765 | 4665 | 4665 | 4665 | 4660 | 297 |
| 389 | 20230615 | 123100 | 3729727590 | 4660 | 4660 | 4660 | 4660 | 509 |
| 390 | 20230615 | 123000 | 3727355650 | 4660 | 4665 | 4665 | 4660 | 267 |
| 391 | 20230615 | 122900 | 3726111425 | 4660 | 4665 | 4665 | 4660 | 982 |
| 392 | 20230615 | 122800 | 3721531490 | 4665 | 4665 | 4665 | 4665 | 594 |
| 393 | 20230615 | 122700 | 3718760480 | 4670 | 4665 | 4670 | 4665 | 108 |
| 394 | 20230615 | 122600 | 3718256620 | 4670 | 4670 | 4670 | 4670 | 53 |
| 395 | 20230615 | 122500 | 3718009110 | 4665 | 4665 | 4665 | 4665 | 343 |
| 396 | 20230615 | 122400 | 3716409015 | 4670 | 4665 | 4670 | 4665 | 7 |
| 397 | 20230615 | 122300 | 3716376330 | 4665 | 4665 | 4665 | 4665 | 4 |
| 398 | 20230615 | 122200 | 3716357670 | 4670 | 4670 | 4670 | 4670 | 694 |
| 399 | 20230615 | 122100 | 3713116690 | 4670 | 4665 | 4670 | 4665 | 658 |
| 400 | 20230615 | 122000 | 3710045390 | 4660 | 4660 | 4660 | 4660 | 42 |
| 401 | 20230615 | 121900 | 3709849670 | 4660 | 4670 | 4670 | 4660 | 3820 |
| 402 | 20230615 | 121800 | 3692032450 | 4670 | 4675 | 4680 | 4670 | 1488 |
| 403 | 20230615 | 121700 | 3685077600 | 4675 | 4685 | 4685 | 4675 | 85 |
| 404 | 20230615 | 121600 | 3684680215 | 4685 | 4685 | 4685 | 4685 | 23 |
| 405 | 20230615 | 121500 | 3684572460 | 4685 | 4680 | 4685 | 4680 | 831 |
| 406 | 20230615 | 121400 | 3680683375 | 4680 | 4680 | 4680 | 4680 | 1 |
| 407 | 20230615 | 121300 | 3680678695 | 4680 | 4680 | 4680 | 4680 | 2 |
| 408 | 20230615 | 121200 | 3680669335 | 4670 | 4680 | 4680 | 4670 | 26 |
| 409 | 20230615 | 121100 | 3680547695 | 4680 | 4680 | 4680 | 4675 | 344 |
| 410 | 20230615 | 121000 | 3678939255 | 4680 | 4675 | 4685 | 4675 | 7 |
| 411 | 20230615 | 120900 | 3678906495 | 4660 | 4680 | 4680 | 4660 | 4731 |
| 412 | 20230615 | 120800 | 3656812355 | 4675 | 4690 | 4690 | 4675 | 2958 |
| 413 | 20230615 | 120700 | 3642965675 | 4700 | 4690 | 4700 | 4685 | 19 |
| 414 | 20230615 | 120600 | 3642876620 | 4690 | 4705 | 4705 | 4690 | 7205 |
| 415 | 20230615 | 120500 | 3609032035 | 4715 | 4710 | 4715 | 4710 | 2838 |
| 416 | 20230615 | 120400 | 3595665050 | 4700 | 4695 | 4710 | 4690 | 5530 |
| 417 | 20230615 | 120300 | 3569678370 | 4690 | 4690 | 4690 | 4685 | 1565 |
| 418 | 20230615 | 120200 | 3562339420 | 4690 | 4690 | 4690 | 4690 | 560 |
| 419 | 20230615 | 120100 | 3559713020 | 4690 | 4685 | 4695 | 4685 | 868 |
| 420 | 20230615 | 120000 | 3555640600 | 4690 | 4690 | 4695 | 4690 | 2115 |
| 421 | 20230615 | 115900 | 3545721245 | 4690 | 4695 | 4695 | 4690 | 2598 |
| 422 | 20230615 | 115800 | 3533528425 | 4695 | 4690 | 4695 | 4690 | 2842 |
| 423 | 20230615 | 115700 | 3520186045 | 4690 | 4690 | 4695 | 4690 | 448 |
| 424 | 20230615 | 115600 | 3518084920 | 4690 | 4685 | 4695 | 4685 | 3074 |
| 425 | 20230615 | 115500 | 3503669110 | 4690 | 4675 | 4690 | 4675 | 427 |
| 426 | 20230615 | 115400 | 3501670730 | 4670 | 4670 | 4680 | 4670 | 962 |
| 427 | 20230615 | 115300 | 3497177375 | 4670 | 4680 | 4680 | 4670 | 302 |
| 428 | 20230615 | 115200 | 3495767025 | 4670 | 4670 | 4670 | 4670 | 1089 |
| 429 | 20230615 | 115100 | 3490681395 | 4670 | 4670 | 4670 | 4670 | 436 |
| 430 | 20230615 | 115000 | 3488645275 | 4670 | 4675 | 4680 | 4670 | 429 |
| 431 | 20230615 | 114900 | 3486640010 | 4675 | 4675 | 4675 | 4675 | 841 |
| 432 | 20230615 | 114800 | 3482708335 | 4675 | 4690 | 4690 | 4675 | 1680 |
| 433 | 20230615 | 114700 | 3474840610 | 4690 | 4695 | 4695 | 4685 | 995 |
| 434 | 20230615 | 114600 | 3470172790 | 4695 | 4675 | 4695 | 4675 | 4457 |
| 435 | 20230615 | 114500 | 3449293855 | 4675 | 4670 | 4685 | 4670 | 2818 |
| 436 | 20230615 | 114400 | 3436109135 | 4675 | 4670 | 4675 | 4670 | 1697 |
| 437 | 20230615 | 114300 | 3428179145 | 4670 | 4670 | 4670 | 4670 | 742 |
| 438 | 20230615 | 114200 | 3424714005 | 4660 | 4670 | 4670 | 4660 | 3724 |
| 439 | 20230615 | 114100 | 3407360125 | 4670 | 4670 | 4670 | 4660 | 258 |
| 440 | 20230615 | 114000 | 3406156785 | 4670 | 4655 | 4670 | 4655 | 8380 |
| 441 | 20230615 | 113900 | 3367073095 | 4655 | 4650 | 4660 | 4650 | 2838 |
| 442 | 20230615 | 113800 | 3353856670 | 4650 | 4650 | 4650 | 4650 | 306 |
| 443 | 20230615 | 113700 | 3352433770 | 4650 | 4650 | 4650 | 4650 | 486 |
| 444 | 20230615 | 113600 | 3350173870 | 4650 | 4650 | 4655 | 4650 | 839 |
| 445 | 20230615 | 113500 | 3346270455 | 4655 | 4645 | 4655 | 4645 | 1067 |
| 446 | 20230615 | 113400 | 3341308330 | 4645 | 4635 | 4650 | 4635 | 711 |
| 447 | 20230615 | 113300 | 3338009495 | 4635 | 4640 | 4640 | 4635 | 11 |
| 448 | 20230615 | 113200 | 3337958460 | 4640 | 4640 | 4640 | 4640 | 0 |
| 449 | 20230615 | 113100 | 3337958460 | 4640 | 4635 | 4640 | 4620 | 643 |
| 450 | 20230615 | 113000 | 3334983455 | 4635 | 4635 | 4635 | 4635 | 101 |
| 451 | 20230615 | 112900 | 3334515320 | 4635 | 4635 | 4635 | 4635 | 50 |
| 452 | 20230615 | 112800 | 3334283570 | 4630 | 4650 | 4650 | 4630 | 1669 |
| 453 | 20230615 | 112700 | 3326548195 | 4650 | 4650 | 4650 | 4650 | 278 |
| 454 | 20230615 | 112600 | 3325255495 | 4640 | 4645 | 4650 | 4640 | 33 |
| 455 | 20230615 | 112500 | 3325102060 | 4635 | 4655 | 4655 | 4635 | 1299 |
| 456 | 20230615 | 112400 | 3319071185 | 4660 | 4645 | 4660 | 4645 | 1180 |
| 457 | 20230615 | 112300 | 3313579805 | 4645 | 4645 | 4645 | 4645 | 345 |
| 458 | 20230615 | 112200 | 3311977280 | 4645 | 4650 | 4650 | 4640 | 1204 |
| 459 | 20230615 | 112100 | 3306389665 | 4640 | 4640 | 4650 | 4635 | 2070 |
| 460 | 20230615 | 112000 | 3296788830 | 4645 | 4635 | 4645 | 4635 | 1066 |
| 461 | 20230615 | 111900 | 3291842990 | 4620 | 4635 | 4635 | 4620 | 183 |
| 462 | 20230615 | 111800 | 3290996465 | 4635 | 4635 | 4635 | 4635 | 499 |
| 463 | 20230615 | 111700 | 3288683600 | 4635 | 4605 | 4635 | 4605 | 753 |
| 464 | 20230615 | 111600 | 3285204860 | 4590 | 4615 | 4615 | 4590 | 10236 |
| 465 | 20230615 | 111500 | 3238079080 | 4620 | 4620 | 4620 | 4620 | 422 |
| 466 | 20230615 | 111400 | 3236129440 | 4620 | 4625 | 4625 | 4620 | 4513 |
| 467 | 20230615 | 111300 | 3215263980 | 4625 | 4625 | 4625 | 4625 | 822 |
| 468 | 20230615 | 111200 | 3211462230 | 4625 | 4630 | 4635 | 4625 | 2168 |
| 469 | 20230615 | 111100 | 3201433040 | 4630 | 4625 | 4630 | 4625 | 79 |
| 470 | 20230615 | 111000 | 3201067615 | 4625 | 4635 | 4635 | 4625 | 1377 |
| 471 | 20230615 | 110900 | 3194690855 | 4635 | 4635 | 4645 | 4625 | 5597 |
| 472 | 20230615 | 110800 | 3168769300 | 4635 | 4635 | 4650 | 4635 | 2050 |
| 473 | 20230615 | 110700 | 3159262485 | 4630 | 4630 | 4630 | 4630 | 1414 |
| 474 | 20230615 | 110600 | 3152715665 | 4630 | 4635 | 4635 | 4630 | 785 |
| 475 | 20230615 | 110500 | 3149080720 | 4635 | 4635 | 4635 | 4635 | 10 |
| 476 | 20230615 | 110400 | 3149034370 | 4635 | 4635 | 4635 | 4635 | 824 |
| 477 | 20230615 | 110300 | 3145215130 | 4635 | 4635 | 4645 | 4635 | 431 |
| 478 | 20230615 | 110200 | 3143217335 | 4635 | 4635 | 4635 | 4635 | 851 |
| 479 | 20230615 | 110100 | 3139272950 | 4635 | 4640 | 4640 | 4635 | 651 |
| 480 | 20230615 | 110000 | 3136254465 | 4650 | 4650 | 4650 | 4635 | 533 |
| 481 | 20230615 | 105900 | 3133777030 | 4645 | 4645 | 4645 | 4645 | 12 |
| 482 | 20230615 | 105800 | 3133721290 | 4650 | 4620 | 4650 | 4620 | 9792 |
| 483 | 20230615 | 105700 | 3088385555 | 4635 | 4620 | 4635 | 4620 | 570 |
| 484 | 20230615 | 105600 | 3085751610 | 4620 | 4635 | 4635 | 4620 | 2082 |
| 485 | 20230615 | 105500 | 3076122215 | 4635 | 4630 | 4635 | 4630 | 202 |
| 486 | 20230615 | 105400 | 3075186945 | 4635 | 4635 | 4635 | 4635 | 489 |
| 487 | 20230615 | 105300 | 3072920430 | 4635 | 4650 | 4650 | 4635 | 106 |
| 488 | 20230615 | 105200 | 3072427770 | 4650 | 4640 | 4655 | 4640 | 120 |
| 489 | 20230615 | 105100 | 3071869885 | 4640 | 4625 | 4645 | 4625 | 602 |
| 490 | 20230615 | 105000 | 3069083140 | 4625 | 4620 | 4625 | 4620 | 1868 |
| 491 | 20230615 | 104900 | 3060450705 | 4620 | 4625 | 4635 | 4615 | 11731 |
| 492 | 20230615 | 104800 | 3006236850 | 4625 | 4640 | 4640 | 4625 | 2455 |
| 493 | 20230615 | 104700 | 2994854865 | 4640 | 4650 | 4655 | 4640 | 1682 |
| 494 | 20230615 | 104600 | 2987033960 | 4650 | 4655 | 4655 | 4650 | 402 |
| 495 | 20230615 | 104500 | 2985163690 | 4665 | 4660 | 4665 | 4660 | 487 |
| 496 | 20230615 | 104400 | 2982893280 | 4660 | 4650 | 4660 | 4650 | 1736 |
| 497 | 20230615 | 104300 | 2974820780 | 4650 | 4660 | 4660 | 4650 | 1864 |
| 498 | 20230615 | 104200 | 2966148810 | 4665 | 4655 | 4665 | 4655 | 167 |
| 499 | 20230615 | 104100 | 2965371415 | 4665 | 4660 | 4665 | 4660 | 59 |
| 500 | 20230615 | 104000 | 2965096440 | 4665 | 4650 | 4665 | 4650 | 793 |
| 501 | 20230615 | 103900 | 2961407595 | 4650 | 4650 | 4650 | 4650 | 133 |
| 502 | 20230615 | 103800 | 2960789145 | 4655 | 4665 | 4665 | 4655 | 2688 |
| 503 | 20230615 | 103700 | 2948262705 | 4665 | 4670 | 4670 | 4665 | 1119 |
| 504 | 20230615 | 103600 | 2943042565 | 4670 | 4675 | 4675 | 4670 | 253 |
| 505 | 20230615 | 103500 | 2941860445 | 4670 | 4675 | 4675 | 4670 | 89 |
| 506 | 20230615 | 103400 | 2941444715 | 4675 | 4675 | 4675 | 4675 | 273 |
| 507 | 20230615 | 103300 | 2940168440 | 4675 | 4680 | 4680 | 4665 | 518 |
| 508 | 20230615 | 103200 | 2937746050 | 4690 | 4655 | 4690 | 4655 | 4766 |
| 509 | 20230615 | 103100 | 2915457365 | 4650 | 4655 | 4655 | 4650 | 318 |
| 510 | 20230615 | 103000 | 2913978655 | 4650 | 4660 | 4660 | 4650 | 4002 |
| 511 | 20230615 | 102900 | 2895361800 | 4660 | 4660 | 4660 | 4635 | 3068 |
| 512 | 20230615 | 102800 | 2881092100 | 4660 | 4630 | 4660 | 4630 | 3329 |
| 513 | 20230615 | 102700 | 2865626675 | 4630 | 4670 | 4670 | 4630 | 3624 |
| 514 | 20230615 | 102600 | 2848792525 | 4665 | 4630 | 4665 | 4620 | 2941 |
| 515 | 20230615 | 102500 | 2835147680 | 4635 | 4635 | 4640 | 4625 | 3648 |
| 516 | 20230615 | 102400 | 2818251210 | 4655 | 4665 | 4665 | 4620 | 10667 |
| 517 | 20230615 | 102300 | 2768714575 | 4670 | 4670 | 4670 | 4665 | 2824 |
| 518 | 20230615 | 102200 | 2755538805 | 4670 | 4670 | 4680 | 4665 | 1137 |
| 519 | 20230615 | 102100 | 2750230385 | 4660 | 4665 | 4680 | 4660 | 2042 |
| 520 | 20230615 | 102000 | 2740705660 | 4665 | 4690 | 4690 | 4665 | 16421 |
| 521 | 20230615 | 101900 | 2663942100 | 4690 | 4700 | 4700 | 4685 | 2766 |
| 522 | 20230615 | 101800 | 2650952520 | 4700 | 4720 | 4720 | 4685 | 9989 |
| 523 | 20230615 | 101700 | 2604056320 | 4720 | 4725 | 4725 | 4715 | 5914 |
| 524 | 20230615 | 101600 | 2576139515 | 4730 | 4740 | 4740 | 4725 | 1502 |
| 525 | 20230615 | 101500 | 2569032250 | 4740 | 4735 | 4740 | 4735 | 3250 |
| 526 | 20230615 | 101400 | 2553635835 | 4735 | 4740 | 4740 | 4735 | 3029 |
| 527 | 20230615 | 101300 | 2539283060 | 4740 | 4735 | 4740 | 4735 | 3433 |
| 528 | 20230615 | 101200 | 2523013965 | 4725 | 4715 | 4725 | 4710 | 6747 |
| 529 | 20230615 | 101100 | 2491205230 | 4715 | 4720 | 4725 | 4715 | 1479 |
| 530 | 20230615 | 101000 | 2484222460 | 4725 | 4725 | 4735 | 4720 | 2370 |
| 531 | 20230615 | 100900 | 2473027425 | 4735 | 4740 | 4740 | 4725 | 900 |
| 532 | 20230615 | 100800 | 2468767665 | 4740 | 4745 | 4750 | 4735 | 10860 |
| 533 | 20230615 | 100700 | 2417259325 | 4745 | 4745 | 4745 | 4725 | 11028 |
| 534 | 20230615 | 100600 | 2364989560 | 4745 | 4730 | 4750 | 4730 | 28734 |
| 535 | 20230615 | 100500 | 2228784610 | 4730 | 4710 | 4730 | 4705 | 8481 |
| 536 | 20230615 | 100400 | 2188751450 | 4705 | 4710 | 4710 | 4705 | 2666 |
| 537 | 20230615 | 100300 | 2176207400 | 4710 | 4715 | 4715 | 4710 | 1445 |
| 538 | 20230615 | 100200 | 2169400505 | 4715 | 4720 | 4725 | 4715 | 2566 |
| 539 | 20230615 | 100100 | 2157293585 | 4725 | 4720 | 4725 | 4720 | 1650 |
| 540 | 20230615 | 100000 | 2149500030 | 4720 | 4725 | 4725 | 4720 | 2809 |
| 541 | 20230615 | 095900 | 2136236595 | 4725 | 4730 | 4730 | 4720 | 8894 |
| 542 | 20230615 | 095800 | 2094195345 | 4720 | 4725 | 4730 | 4720 | 3256 |
| 543 | 20230615 | 095700 | 2078815680 | 4725 | 4725 | 4730 | 4720 | 7712 |
| 544 | 20230615 | 095600 | 2042379150 | 4725 | 4725 | 4725 | 4720 | 1523 |
| 545 | 20230615 | 095500 | 2035186330 | 4720 | 4715 | 4725 | 4710 | 2515 |
| 546 | 20230615 | 095400 | 2023321090 | 4715 | 4715 | 4715 | 4715 | 1998 |
| 547 | 20230615 | 095300 | 2013900520 | 4710 | 4725 | 4730 | 4710 | 4218 |
| 548 | 20230615 | 095200 | 1993985580 | 4730 | 4730 | 4730 | 4720 | 5737 |
| 549 | 20230615 | 095100 | 1966876540 | 4730 | 4685 | 4730 | 4680 | 12997 |
| 550 | 20230615 | 095000 | 1905581345 | 4695 | 4680 | 4695 | 4680 | 663 |
| 551 | 20230615 | 094900 | 1902473405 | 4680 | 4705 | 4705 | 4675 | 10102 |
| 552 | 20230615 | 094800 | 1855065815 | 4705 | 4700 | 4710 | 4700 | 220 |
| 553 | 20230615 | 094700 | 1854030410 | 4700 | 4715 | 4715 | 4700 | 3185 |
| 554 | 20230615 | 094600 | 1839055905 | 4715 | 4700 | 4715 | 4695 | 1993 |
| 555 | 20230615 | 094500 | 1829672110 | 4700 | 4715 | 4720 | 4700 | 5665 |
| 556 | 20230615 | 094400 | 1802972145 | 4715 | 4715 | 4720 | 4710 | 5585 |
| 557 | 20230615 | 094300 | 1776634970 | 4715 | 4690 | 4720 | 4690 | 8276 |
| 558 | 20230615 | 094200 | 1737661395 | 4700 | 4690 | 4705 | 4690 | 5984 |
| 559 | 20230615 | 094100 | 1709570515 | 4690 | 4705 | 4705 | 4690 | 255 |
| 560 | 20230615 | 094000 | 1708374150 | 4705 | 4695 | 4705 | 4680 | 4742 |
| 561 | 20230615 | 093900 | 1686106275 | 4695 | 4680 | 4695 | 4680 | 262 |
| 562 | 20230615 | 093800 | 1684876260 | 4680 | 4690 | 4690 | 4680 | 106 |
| 563 | 20230615 | 093700 | 1684380030 | 4695 | 4680 | 4695 | 4680 | 455 |
| 564 | 20230615 | 093600 | 1682243890 | 4690 | 4675 | 4690 | 4665 | 4060 |
| 565 | 20230615 | 093500 | 1663286445 | 4675 | 4670 | 4675 | 4670 | 3293 |
| 566 | 20230615 | 093400 | 1647907005 | 4670 | 4675 | 4680 | 4670 | 1516 |
| 567 | 20230615 | 093300 | 1640825365 | 4675 | 4685 | 4685 | 4675 | 710 |
| 568 | 20230615 | 093200 | 1637500165 | 4675 | 4675 | 4690 | 4665 | 562 |
| 569 | 20230615 | 093100 | 1634874045 | 4665 | 4680 | 4690 | 4665 | 2086 |
| 570 | 20230615 | 093000 | 1625127090 | 4685 | 4665 | 4685 | 4655 | 1486 |
| 571 | 20230615 | 092900 | 1618180955 | 4655 | 4680 | 4680 | 4650 | 10151 |
| 572 | 20230615 | 092800 | 1570856550 | 4680 | 4690 | 4690 | 4670 | 3517 |
| 573 | 20230615 | 092700 | 1554407600 | 4690 | 4700 | 4700 | 4685 | 2495 |
| 574 | 20230615 | 092600 | 1542710565 | 4700 | 4700 | 4710 | 4700 | 2089 |
| 575 | 20230615 | 092500 | 1532886650 | 4700 | 4720 | 4720 | 4685 | 8360 |
| 576 | 20230615 | 092400 | 1493586765 | 4720 | 4675 | 4720 | 4670 | 7186 |
| 577 | 20230615 | 092300 | 1459858695 | 4675 | 4685 | 4690 | 4665 | 9263 |
| 578 | 20230615 | 092200 | 1416539730 | 4690 | 4690 | 4695 | 4685 | 484 |
| 579 | 20230615 | 092100 | 1414269940 | 4690 | 4685 | 4695 | 4685 | 3908 |
| 580 | 20230615 | 092000 | 1395947760 | 4685 | 4700 | 4700 | 4680 | 15288 |
| 581 | 20230615 | 091900 | 1324350195 | 4700 | 4690 | 4700 | 4690 | 672 |
| 582 | 20230615 | 091800 | 1321194905 | 4690 | 4705 | 4705 | 4690 | 4033 |
| 583 | 20230615 | 091700 | 1302238785 | 4710 | 4710 | 4715 | 4705 | 1389 |
| 584 | 20230615 | 091600 | 1295697070 | 4710 | 4690 | 4710 | 4690 | 6514 |
| 585 | 20230615 | 091500 | 1265084470 | 4690 | 4705 | 4705 | 4690 | 7918 |
| 586 | 20230615 | 091400 | 1227886970 | 4705 | 4730 | 4730 | 4705 | 6218 |
| 587 | 20230615 | 091300 | 1198538395 | 4730 | 4740 | 4745 | 4730 | 5413 |
| 588 | 20230615 | 091200 | 1172911960 | 4740 | 4730 | 4745 | 4730 | 25884 |
| 589 | 20230615 | 091100 | 1050283880 | 4725 | 4740 | 4740 | 4705 | 6693 |
| 590 | 20230615 | 091000 | 1018636290 | 4740 | 4695 | 4750 | 4695 | 47147 |
| 591 | 20230615 | 090900 | 795596350 | 4690 | 4695 | 4700 | 4685 | 10792 |
| 592 | 20230615 | 090800 | 744981130 | 4695 | 4685 | 4710 | 4685 | 17249 |
| 593 | 20230615 | 090700 | 664023755 | 4685 | 4720 | 4730 | 4685 | 18659 |
| 594 | 20230615 | 090600 | 576111725 | 4715 | 4715 | 4720 | 4705 | 10338 |
| 595 | 20230615 | 090500 | 527387565 | 4700 | 4690 | 4720 | 4685 | 17382 |
| 596 | 20230615 | 090400 | 445734855 | 4690 | 4685 | 4700 | 4685 | 11698 |
| 597 | 20230615 | 090300 | 390855420 | 4685 | 4695 | 4720 | 4680 | 39028 |
| 598 | 20230615 | 090200 | 207421360 | 4690 | 4630 | 4700 | 4630 | 29962 |
| 599 | 20230615 | 090100 | 67491950 | 4630 | 4620 | 4630 | 4615 | 1826 |
| 600 | 20230615 | 090000 | 59047170 | 4615 | 4630 | 4635 | 4615 | 12697 |