29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 185800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 6779 |
| 3 | 20230616 | 185700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 4 | 20230616 | 185600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 5 | 20230616 | 185500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 6 | 20230616 | 185400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 7 | 20230616 | 185300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 8 | 20230616 | 185200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 9 | 20230616 | 185100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 10 | 20230616 | 185000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 11 | 20230616 | 184900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 12 | 20230616 | 184800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 13 | 20230616 | 184700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 14 | 20230616 | 184600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 15 | 20230616 | 184500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 16 | 20230616 | 184400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 17 | 20230616 | 184300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 18 | 20230616 | 184200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 19 | 20230616 | 184100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 20 | 20230616 | 184000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 21 | 20230616 | 183900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 22 | 20230616 | 183800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 23 | 20230616 | 183700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 24 | 20230616 | 183600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 25 | 20230616 | 183500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 26 | 20230616 | 183400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 27 | 20230616 | 183300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 28 | 20230616 | 183200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 29 | 20230616 | 183100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 30 | 20230616 | 183000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 31 | 20230616 | 182900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 32 | 20230616 | 182800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 6779 |
| 33 | 20230616 | 182700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 34 | 20230616 | 182600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 35 | 20230616 | 182500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 36 | 20230616 | 182400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 37 | 20230616 | 182300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 38 | 20230616 | 182200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 39 | 20230616 | 182100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 40 | 20230616 | 182000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 41 | 20230616 | 181900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 42 | 20230616 | 181800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 43 | 20230616 | 181700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 44 | 20230616 | 181600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 45 | 20230616 | 181500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 46 | 20230616 | 181400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 47 | 20230616 | 181300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 48 | 20230616 | 181200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 49 | 20230616 | 181100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 50 | 20230616 | 181000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 51 | 20230616 | 180900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 52 | 20230616 | 180800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 53 | 20230616 | 180700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 54 | 20230616 | 180600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 55 | 20230616 | 180500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 56 | 20230616 | 180400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 57 | 20230616 | 180300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 58 | 20230616 | 180200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 59 | 20230616 | 180100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 60 | 20230616 | 180000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 61 | 20230616 | 175900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 62 | 20230616 | 175800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 6779 |
| 63 | 20230616 | 175700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 64 | 20230616 | 175600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 65 | 20230616 | 175500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 66 | 20230616 | 175400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 67 | 20230616 | 175300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 68 | 20230616 | 175200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 69 | 20230616 | 175100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 70 | 20230616 | 175000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 71 | 20230616 | 174900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 72 | 20230616 | 174800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 73 | 20230616 | 174700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 74 | 20230616 | 174600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 75 | 20230616 | 174500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 76 | 20230616 | 174400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 77 | 20230616 | 174300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 78 | 20230616 | 174200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 79 | 20230616 | 174100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 80 | 20230616 | 174000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 81 | 20230616 | 173900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 82 | 20230616 | 173800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 83 | 20230616 | 173700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 84 | 20230616 | 173600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 85 | 20230616 | 173500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 86 | 20230616 | 173400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 87 | 20230616 | 173300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 88 | 20230616 | 173200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 89 | 20230616 | 173100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 90 | 20230616 | 173000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 91 | 20230616 | 172900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 92 | 20230616 | 172800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 6779 |
| 93 | 20230616 | 172700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 94 | 20230616 | 172600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 95 | 20230616 | 172500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 96 | 20230616 | 172400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 97 | 20230616 | 172300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 98 | 20230616 | 172200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 99 | 20230616 | 172100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 100 | 20230616 | 172000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 101 | 20230616 | 171900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 102 | 20230616 | 171800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 103 | 20230616 | 171700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 104 | 20230616 | 171600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 105 | 20230616 | 171500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 106 | 20230616 | 171400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 107 | 20230616 | 171300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 108 | 20230616 | 171200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 109 | 20230616 | 171100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 110 | 20230616 | 171000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 111 | 20230616 | 170900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 112 | 20230616 | 170800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 113 | 20230616 | 170700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 114 | 20230616 | 170600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 115 | 20230616 | 170500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 116 | 20230616 | 170400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 117 | 20230616 | 170300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 118 | 20230616 | 170200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 119 | 20230616 | 170100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 120 | 20230616 | 170000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 121 | 20230616 | 165900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 122 | 20230616 | 165800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 6779 |
| 123 | 20230616 | 165700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 124 | 20230616 | 165600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 125 | 20230616 | 165500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 126 | 20230616 | 165400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 127 | 20230616 | 165300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 128 | 20230616 | 165200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 129 | 20230616 | 165100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 130 | 20230616 | 165000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 131 | 20230616 | 164900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 132 | 20230616 | 164800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 133 | 20230616 | 164700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 134 | 20230616 | 164600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 135 | 20230616 | 164500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 136 | 20230616 | 164400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 137 | 20230616 | 164300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 138 | 20230616 | 164200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 139 | 20230616 | 164100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 140 | 20230616 | 164000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 141 | 20230616 | 163900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 142 | 20230616 | 163800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 143 | 20230616 | 163700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 144 | 20230616 | 163600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 145 | 20230616 | 163500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 146 | 20230616 | 163400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 147 | 20230616 | 163300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 148 | 20230616 | 163200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 149 | 20230616 | 163100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 150 | 20230616 | 163000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 151 | 20230616 | 162900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 152 | 20230616 | 162800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 6779 |
| 153 | 20230616 | 162700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 154 | 20230616 | 162600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 155 | 20230616 | 162500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 156 | 20230616 | 162400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 157 | 20230616 | 162300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 158 | 20230616 | 162200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 159 | 20230616 | 162100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 160 | 20230616 | 162000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 161 | 20230616 | 161900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 162 | 20230616 | 161800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 163 | 20230616 | 161700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 164 | 20230616 | 161600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 165 | 20230616 | 161500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 166 | 20230616 | 161400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 167 | 20230616 | 161300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 168 | 20230616 | 161200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 169 | 20230616 | 161100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 170 | 20230616 | 161000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 171 | 20230616 | 160900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 172 | 20230616 | 160800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 173 | 20230616 | 160700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 174 | 20230616 | 160600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 175 | 20230616 | 160500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 176 | 20230616 | 160400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 177 | 20230616 | 160300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 178 | 20230616 | 160200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 179 | 20230616 | 160100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 180 | 20230616 | 160000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 181 | 20230616 | 155900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 182 | 20230616 | 155800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 6779 |
| 183 | 20230616 | 155700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 184 | 20230616 | 155600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 185 | 20230616 | 155500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 186 | 20230616 | 155400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 187 | 20230616 | 155300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 188 | 20230616 | 155200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 189 | 20230616 | 155100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 190 | 20230616 | 155000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 191 | 20230616 | 154900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 192 | 20230616 | 154800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 193 | 20230616 | 154700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 194 | 20230616 | 154600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 195 | 20230616 | 154500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 196 | 20230616 | 154400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 197 | 20230616 | 154300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 198 | 20230616 | 154200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 199 | 20230616 | 154100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 200 | 20230616 | 154000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 201 | 20230616 | 153900 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 202 | 20230616 | 153800 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 203 | 20230616 | 153700 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 204 | 20230616 | 153600 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 205 | 20230616 | 153500 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 206 | 20230616 | 153400 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 207 | 20230616 | 153300 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 208 | 20230616 | 153200 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 209 | 20230616 | 153100 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 0 |
| 210 | 20230616 | 153000 | 1860046915 | 4730 | 4730 | 4730 | 4730 | 6779 |
| 211 | 20230616 | 152900 | 1827982245 | 4715 | 4715 | 4715 | 4715 | 0 |
| 212 | 20230616 | 152800 | 1827982245 | 4715 | 4715 | 4715 | 4715 | 0 |
| 213 | 20230616 | 152700 | 1827982245 | 4715 | 4715 | 4715 | 4715 | 0 |
| 214 | 20230616 | 152600 | 1827982245 | 4715 | 4715 | 4715 | 4715 | 0 |
| 215 | 20230616 | 152500 | 1827982245 | 4715 | 4715 | 4715 | 4715 | 0 |
| 216 | 20230616 | 152400 | 1827982245 | 4715 | 4715 | 4715 | 4715 | 0 |
| 217 | 20230616 | 152300 | 1827982245 | 4715 | 4715 | 4715 | 4715 | 0 |
| 218 | 20230616 | 152200 | 1827982245 | 4715 | 4715 | 4715 | 4715 | 0 |
| 219 | 20230616 | 152100 | 1827982245 | 4715 | 4715 | 4715 | 4715 | 0 |
| 220 | 20230616 | 152000 | 1827982245 | 4715 | 4715 | 4715 | 4715 | 0 |
| 221 | 20230616 | 151900 | 1827982245 | 4715 | 4730 | 4735 | 4715 | 5586 |
| 222 | 20230616 | 151800 | 1801602485 | 4730 | 4730 | 4735 | 4730 | 1410 |
| 223 | 20230616 | 151700 | 1794931160 | 4735 | 4730 | 4735 | 4730 | 1646 |
| 224 | 20230616 | 151600 | 1787145150 | 4735 | 4735 | 4735 | 4735 | 574 |
| 225 | 20230616 | 151500 | 1784427260 | 4730 | 4730 | 4730 | 4730 | 120 |
| 226 | 20230616 | 151400 | 1783859660 | 4735 | 4735 | 4735 | 4735 | 664 |
| 227 | 20230616 | 151300 | 1780715620 | 4735 | 4735 | 4740 | 4735 | 1696 |
| 228 | 20230616 | 151200 | 1772684850 | 4735 | 4730 | 4735 | 4730 | 2 |
| 229 | 20230616 | 151100 | 1772675385 | 4725 | 4735 | 4735 | 4725 | 72 |
| 230 | 20230616 | 151000 | 1772334920 | 4730 | 4730 | 4730 | 4730 | 543 |
| 231 | 20230616 | 150900 | 1769766530 | 4725 | 4725 | 4725 | 4725 | 19 |
| 232 | 20230616 | 150800 | 1769676755 | 4725 | 4725 | 4725 | 4725 | 172 |
| 233 | 20230616 | 150700 | 1768864055 | 4725 | 4730 | 4730 | 4725 | 2396 |
| 234 | 20230616 | 150600 | 1757541955 | 4730 | 4730 | 4730 | 4730 | 0 |
| 235 | 20230616 | 150500 | 1757541955 | 4730 | 4730 | 4730 | 4730 | 283 |
| 236 | 20230616 | 150400 | 1756203365 | 4730 | 4730 | 4730 | 4730 | 689 |
| 237 | 20230616 | 150300 | 1752944395 | 4730 | 4735 | 4735 | 4730 | 47 |
| 238 | 20230616 | 150200 | 1752722075 | 4730 | 4730 | 4730 | 4730 | 20 |
| 239 | 20230616 | 150100 | 1752627475 | 4730 | 4730 | 4730 | 4730 | 234 |
| 240 | 20230616 | 150000 | 1751520655 | 4730 | 4725 | 4730 | 4725 | 26 |
| 241 | 20230616 | 145900 | 1751397790 | 4725 | 4725 | 4725 | 4720 | 1338 |
| 242 | 20230616 | 145800 | 1745075775 | 4730 | 4725 | 4730 | 4725 | 1319 |
| 243 | 20230616 | 145700 | 1738842500 | 4725 | 4725 | 4730 | 4725 | 226 |
| 244 | 20230616 | 145600 | 1737774525 | 4730 | 4730 | 4730 | 4730 | 65 |
| 245 | 20230616 | 145500 | 1737467075 | 4730 | 4740 | 4740 | 4730 | 1256 |
| 246 | 20230616 | 145400 | 1731526145 | 4740 | 4735 | 4740 | 4730 | 387 |
| 247 | 20230616 | 145300 | 1729693720 | 4730 | 4730 | 4730 | 4730 | 546 |
| 248 | 20230616 | 145200 | 1727111140 | 4730 | 4730 | 4730 | 4730 | 493 |
| 249 | 20230616 | 145100 | 1724779250 | 4730 | 4730 | 4730 | 4730 | 1 |
| 250 | 20230616 | 145000 | 1724774520 | 4730 | 4730 | 4730 | 4730 | 0 |
| 251 | 20230616 | 144900 | 1724774520 | 4730 | 4730 | 4730 | 4730 | 1557 |
| 252 | 20230616 | 144800 | 1717409910 | 4735 | 4735 | 4735 | 4735 | 21 |
| 253 | 20230616 | 144700 | 1717310475 | 4735 | 4735 | 4735 | 4735 | 154 |
| 254 | 20230616 | 144600 | 1716581285 | 4735 | 4735 | 4735 | 4735 | 1166 |
| 255 | 20230616 | 144500 | 1711060275 | 4735 | 4735 | 4735 | 4735 | 0 |
| 256 | 20230616 | 144400 | 1711060275 | 4735 | 4730 | 4735 | 4730 | 1138 |
| 257 | 20230616 | 144300 | 1705677410 | 4730 | 4730 | 4730 | 4730 | 25 |
| 258 | 20230616 | 144200 | 1705559160 | 4730 | 4730 | 4730 | 4730 | 19 |
| 259 | 20230616 | 144100 | 1705469290 | 4730 | 4730 | 4730 | 4730 | 112 |
| 260 | 20230616 | 144000 | 1704939530 | 4730 | 4725 | 4730 | 4725 | 581 |
| 261 | 20230616 | 143900 | 1702191495 | 4725 | 4725 | 4725 | 4725 | 4 |
| 262 | 20230616 | 143800 | 1702172595 | 4725 | 4725 | 4725 | 4725 | 50 |
| 263 | 20230616 | 143700 | 1701936345 | 4720 | 4720 | 4720 | 4720 | 24 |
| 264 | 20230616 | 143600 | 1701823065 | 4720 | 4720 | 4720 | 4720 | 38 |
| 265 | 20230616 | 143500 | 1701643705 | 4720 | 4720 | 4720 | 4720 | 0 |
| 266 | 20230616 | 143400 | 1701643705 | 4720 | 4720 | 4720 | 4715 | 1786 |
| 267 | 20230616 | 143300 | 1693213985 | 4720 | 4720 | 4720 | 4720 | 24 |
| 268 | 20230616 | 143200 | 1693100705 | 4720 | 4720 | 4720 | 4720 | 437 |
| 269 | 20230616 | 143100 | 1691038065 | 4725 | 4730 | 4730 | 4725 | 1288 |
| 270 | 20230616 | 143000 | 1684951460 | 4730 | 4730 | 4730 | 4730 | 55 |
| 271 | 20230616 | 142900 | 1684691310 | 4730 | 4730 | 4730 | 4730 | 87 |
| 272 | 20230616 | 142800 | 1684279800 | 4730 | 4730 | 4730 | 4730 | 20 |
| 273 | 20230616 | 142700 | 1684185200 | 4730 | 4730 | 4730 | 4730 | 10 |
| 274 | 20230616 | 142600 | 1684137900 | 4730 | 4725 | 4730 | 4725 | 259 |
| 275 | 20230616 | 142500 | 1682913425 | 4725 | 4725 | 4725 | 4725 | 353 |
| 276 | 20230616 | 142400 | 1681245500 | 4725 | 4725 | 4725 | 4725 | 19 |
| 277 | 20230616 | 142300 | 1681155725 | 4725 | 4730 | 4730 | 4725 | 540 |
| 278 | 20230616 | 142200 | 1678601870 | 4730 | 4730 | 4730 | 4730 | 69 |
| 279 | 20230616 | 142100 | 1678275500 | 4735 | 4735 | 4735 | 4735 | 1096 |
| 280 | 20230616 | 142000 | 1673085940 | 4740 | 4740 | 4740 | 4740 | 400 |
| 281 | 20230616 | 141900 | 1671189940 | 4740 | 4735 | 4740 | 4735 | 198 |
| 282 | 20230616 | 141800 | 1670251950 | 4735 | 4730 | 4735 | 4730 | 1412 |
| 283 | 20230616 | 141700 | 1663567010 | 4725 | 4725 | 4725 | 4725 | 20 |
| 284 | 20230616 | 141600 | 1663472510 | 4725 | 4720 | 4725 | 4720 | 51 |
| 285 | 20230616 | 141500 | 1663231650 | 4720 | 4720 | 4720 | 4720 | 30 |
| 286 | 20230616 | 141400 | 1663090050 | 4725 | 4725 | 4725 | 4725 | 20 |
| 287 | 20230616 | 141300 | 1662995550 | 4725 | 4725 | 4725 | 4725 | 766 |
| 288 | 20230616 | 141200 | 1659376200 | 4725 | 4720 | 4725 | 4720 | 1220 |
| 289 | 20230616 | 141100 | 1653611800 | 4720 | 4720 | 4720 | 4720 | 2357 |
| 290 | 20230616 | 141000 | 1642486760 | 4720 | 4720 | 4720 | 4720 | 117 |
| 291 | 20230616 | 140900 | 1641934520 | 4720 | 4720 | 4720 | 4720 | 124 |
| 292 | 20230616 | 140800 | 1641349240 | 4720 | 4720 | 4725 | 4720 | 149 |
| 293 | 20230616 | 140700 | 1640645855 | 4720 | 4720 | 4720 | 4720 | 944 |
| 294 | 20230616 | 140600 | 1636190175 | 4720 | 4725 | 4725 | 4720 | 2257 |
| 295 | 20230616 | 140500 | 1625528150 | 4725 | 4730 | 4730 | 4725 | 132 |
| 296 | 20230616 | 140400 | 1624903795 | 4740 | 4740 | 4740 | 4740 | 0 |
| 297 | 20230616 | 140300 | 1624903795 | 4740 | 4740 | 4740 | 4740 | 0 |
| 298 | 20230616 | 140200 | 1624903795 | 4740 | 4730 | 4740 | 4730 | 797 |
| 299 | 20230616 | 140100 | 1621131435 | 4730 | 4730 | 4730 | 4730 | 13 |
| 300 | 20230616 | 140000 | 1621069945 | 4735 | 4735 | 4735 | 4735 | 0 |
| 301 | 20230616 | 135900 | 1621069945 | 4735 | 4735 | 4735 | 4730 | 475 |
| 302 | 20230616 | 135800 | 1618820895 | 4730 | 4730 | 4730 | 4730 | 24 |
| 303 | 20230616 | 135700 | 1618707375 | 4730 | 4730 | 4730 | 4730 | 169 |
| 304 | 20230616 | 135600 | 1617908005 | 4725 | 4725 | 4725 | 4725 | 20 |
| 305 | 20230616 | 135500 | 1617813505 | 4725 | 4725 | 4725 | 4725 | 23 |
| 306 | 20230616 | 135400 | 1617704830 | 4725 | 4725 | 4725 | 4725 | 69 |
| 307 | 20230616 | 135300 | 1617378805 | 4735 | 4735 | 4735 | 4735 | 0 |
| 308 | 20230616 | 135200 | 1617378805 | 4735 | 4735 | 4735 | 4735 | 0 |
| 309 | 20230616 | 135100 | 1617378805 | 4735 | 4735 | 4735 | 4735 | 0 |
| 310 | 20230616 | 135000 | 1617378805 | 4735 | 4720 | 4735 | 4720 | 665 |
| 311 | 20230616 | 134900 | 1614238790 | 4720 | 4725 | 4725 | 4720 | 4095 |
| 312 | 20230616 | 134800 | 1594899045 | 4730 | 4730 | 4730 | 4730 | 30 |
| 313 | 20230616 | 134700 | 1594757145 | 4730 | 4730 | 4730 | 4730 | 188 |
| 314 | 20230616 | 134600 | 1593867905 | 4730 | 4730 | 4730 | 4730 | 220 |
| 315 | 20230616 | 134500 | 1592827305 | 4735 | 4730 | 4735 | 4730 | 666 |
| 316 | 20230616 | 134400 | 1589677115 | 4725 | 4730 | 4730 | 4725 | 386 |
| 317 | 20230616 | 134300 | 1587851350 | 4730 | 4730 | 4730 | 4730 | 505 |
| 318 | 20230616 | 134200 | 1585462700 | 4730 | 4730 | 4730 | 4730 | 20 |
| 319 | 20230616 | 134100 | 1585368100 | 4730 | 4730 | 4730 | 4730 | 31 |
| 320 | 20230616 | 134000 | 1585221470 | 4730 | 4740 | 4740 | 4730 | 497 |
| 321 | 20230616 | 133900 | 1582870650 | 4750 | 4745 | 4750 | 4745 | 479 |
| 322 | 20230616 | 133800 | 1580597785 | 4725 | 4730 | 4730 | 4725 | 841 |
| 323 | 20230616 | 133700 | 1576622660 | 4730 | 4730 | 4730 | 4730 | 978 |
| 324 | 20230616 | 133600 | 1571996720 | 4735 | 4745 | 4745 | 4735 | 3562 |
| 325 | 20230616 | 133500 | 1555115680 | 4745 | 4750 | 4750 | 4745 | 1566 |
| 326 | 20230616 | 133400 | 1547683570 | 4755 | 4755 | 4755 | 4755 | 10 |
| 327 | 20230616 | 133300 | 1547636020 | 4755 | 4755 | 4755 | 4755 | 281 |
| 328 | 20230616 | 133200 | 1546299865 | 4755 | 4745 | 4755 | 4745 | 367 |
| 329 | 20230616 | 133100 | 1544558425 | 4745 | 4755 | 4755 | 4745 | 1313 |
| 330 | 20230616 | 133000 | 1538319945 | 4755 | 4755 | 4755 | 4750 | 602 |
| 331 | 20230616 | 132900 | 1535458010 | 4760 | 4760 | 4760 | 4750 | 604 |
| 332 | 20230616 | 132800 | 1532585970 | 4755 | 4755 | 4755 | 4755 | 50 |
| 333 | 20230616 | 132700 | 1532348220 | 4760 | 4750 | 4760 | 4750 | 106 |
| 334 | 20230616 | 132600 | 1531843720 | 4750 | 4760 | 4760 | 4750 | 154 |
| 335 | 20230616 | 132500 | 1531110780 | 4760 | 4755 | 4760 | 4755 | 335 |
| 336 | 20230616 | 132400 | 1529516275 | 4755 | 4755 | 4755 | 4755 | 241 |
| 337 | 20230616 | 132300 | 1528370320 | 4755 | 4750 | 4755 | 4750 | 70 |
| 338 | 20230616 | 132200 | 1528037810 | 4755 | 4755 | 4760 | 4755 | 1357 |
| 339 | 20230616 | 132100 | 1521585265 | 4755 | 4755 | 4760 | 4755 | 3 |
| 340 | 20230616 | 132000 | 1521570995 | 4760 | 4760 | 4760 | 4760 | 201 |
| 341 | 20230616 | 131900 | 1520614235 | 4760 | 4760 | 4760 | 4760 | 1 |
| 342 | 20230616 | 131800 | 1520609475 | 4750 | 4750 | 4750 | 4750 | 1071 |
| 343 | 20230616 | 131700 | 1515522225 | 4750 | 4750 | 4750 | 4745 | 127 |
| 344 | 20230616 | 131600 | 1514919245 | 4745 | 4750 | 4760 | 4745 | 43 |
| 345 | 20230616 | 131500 | 1514715080 | 4750 | 4755 | 4755 | 4750 | 2590 |
| 346 | 20230616 | 131400 | 1502408900 | 4755 | 4755 | 4755 | 4755 | 588 |
| 347 | 20230616 | 131300 | 1499612960 | 4755 | 4750 | 4755 | 4750 | 50 |
| 348 | 20230616 | 131200 | 1499375330 | 4750 | 4750 | 4750 | 4745 | 1071 |
| 349 | 20230616 | 131100 | 1494290330 | 4750 | 4750 | 4755 | 4750 | 1070 |
| 350 | 20230616 | 131000 | 1489207825 | 4755 | 4750 | 4755 | 4745 | 2060 |
| 351 | 20230616 | 130900 | 1479431190 | 4755 | 4755 | 4755 | 4755 | 141 |
| 352 | 20230616 | 130800 | 1478760735 | 4755 | 4750 | 4755 | 4750 | 502 |
| 353 | 20230616 | 130700 | 1476376225 | 4750 | 4750 | 4750 | 4750 | 593 |
| 354 | 20230616 | 130600 | 1473559475 | 4750 | 4735 | 4750 | 4735 | 45 |
| 355 | 20230616 | 130500 | 1473346385 | 4750 | 4740 | 4755 | 4735 | 579 |
| 356 | 20230616 | 130400 | 1470599375 | 4740 | 4750 | 4750 | 4730 | 5109 |
| 357 | 20230616 | 130300 | 1446413510 | 4750 | 4755 | 4760 | 4750 | 1100 |
| 358 | 20230616 | 130200 | 1441182040 | 4755 | 4765 | 4765 | 4755 | 6510 |
| 359 | 20230616 | 130100 | 1410202665 | 4760 | 4770 | 4770 | 4760 | 2126 |
| 360 | 20230616 | 130000 | 1400061675 | 4770 | 4755 | 4775 | 4755 | 15836 |
| 361 | 20230616 | 125900 | 1324532265 | 4755 | 4755 | 4765 | 4755 | 3716 |
| 362 | 20230616 | 125800 | 1306843065 | 4755 | 4735 | 4755 | 4735 | 8738 |
| 363 | 20230616 | 125700 | 1265393930 | 4735 | 4730 | 4735 | 4730 | 1470 |
| 364 | 20230616 | 125600 | 1258433780 | 4730 | 4730 | 4730 | 4730 | 1561 |
| 365 | 20230616 | 125500 | 1251050250 | 4725 | 4725 | 4725 | 4725 | 47 |
| 366 | 20230616 | 125400 | 1250828175 | 4725 | 4725 | 4730 | 4725 | 529 |
| 367 | 20230616 | 125300 | 1248328640 | 4725 | 4725 | 4725 | 4725 | 500 |
| 368 | 20230616 | 125200 | 1245966140 | 4730 | 4730 | 4730 | 4730 | 0 |
| 369 | 20230616 | 125100 | 1245966140 | 4730 | 4725 | 4730 | 4725 | 3082 |
| 370 | 20230616 | 125000 | 1231392130 | 4730 | 4730 | 4735 | 4730 | 735 |
| 371 | 20230616 | 124900 | 1227915570 | 4735 | 4730 | 4735 | 4730 | 336 |
| 372 | 20230616 | 124800 | 1226326280 | 4730 | 4730 | 4730 | 4730 | 2464 |
| 373 | 20230616 | 124700 | 1214671560 | 4730 | 4730 | 4730 | 4730 | 0 |
| 374 | 20230616 | 124600 | 1214671560 | 4730 | 4725 | 4730 | 4720 | 1055 |
| 375 | 20230616 | 124500 | 1209681905 | 4730 | 4730 | 4730 | 4725 | 215 |
| 376 | 20230616 | 124400 | 1208665960 | 4725 | 4725 | 4725 | 4725 | 2557 |
| 377 | 20230616 | 124300 | 1196584135 | 4725 | 4725 | 4725 | 4725 | 520 |
| 378 | 20230616 | 124200 | 1194127135 | 4725 | 4720 | 4725 | 4720 | 249 |
| 379 | 20230616 | 124100 | 1192951675 | 4725 | 4725 | 4725 | 4725 | 606 |
| 380 | 20230616 | 124000 | 1190088325 | 4725 | 4725 | 4725 | 4725 | 0 |
| 381 | 20230616 | 123900 | 1190088325 | 4725 | 4725 | 4725 | 4725 | 0 |
| 382 | 20230616 | 123800 | 1190088325 | 4725 | 4720 | 4725 | 4720 | 512 |
| 383 | 20230616 | 123700 | 1187671675 | 4720 | 4720 | 4720 | 4720 | 100 |
| 384 | 20230616 | 123600 | 1187199675 | 4720 | 4720 | 4720 | 4720 | 0 |
| 385 | 20230616 | 123500 | 1187199675 | 4720 | 4720 | 4720 | 4720 | 40 |
| 386 | 20230616 | 123400 | 1187010875 | 4720 | 4710 | 4720 | 4710 | 5 |
| 387 | 20230616 | 123300 | 1186987305 | 4710 | 4710 | 4710 | 4710 | 19 |
| 388 | 20230616 | 123200 | 1186897815 | 4710 | 4710 | 4710 | 4710 | 8 |
| 389 | 20230616 | 123100 | 1186860135 | 4710 | 4710 | 4710 | 4710 | 1000 |
| 390 | 20230616 | 123000 | 1182150135 | 4720 | 4720 | 4720 | 4720 | 0 |
| 391 | 20230616 | 122900 | 1182150135 | 4720 | 4715 | 4720 | 4715 | 16 |
| 392 | 20230616 | 122800 | 1182074680 | 4710 | 4710 | 4710 | 4710 | 0 |
| 393 | 20230616 | 122700 | 1182074680 | 4710 | 4710 | 4710 | 4710 | 1 |
| 394 | 20230616 | 122600 | 1182069970 | 4715 | 4710 | 4715 | 4710 | 23 |
| 395 | 20230616 | 122500 | 1181961635 | 4710 | 4715 | 4715 | 4710 | 239 |
| 396 | 20230616 | 122400 | 1180835915 | 4710 | 4715 | 4715 | 4710 | 207 |
| 397 | 20230616 | 122300 | 1179860215 | 4715 | 4715 | 4715 | 4715 | 603 |
| 398 | 20230616 | 122200 | 1177017070 | 4710 | 4710 | 4710 | 4710 | 400 |
| 399 | 20230616 | 122100 | 1175133070 | 4705 | 4705 | 4705 | 4705 | 5 |
| 400 | 20230616 | 122000 | 1175109545 | 4725 | 4725 | 4725 | 4725 | 171 |
| 401 | 20230616 | 121900 | 1174301570 | 4725 | 4725 | 4725 | 4705 | 505 |
| 402 | 20230616 | 121800 | 1171917525 | 4725 | 4725 | 4725 | 4725 | 51 |
| 403 | 20230616 | 121700 | 1171676550 | 4725 | 4725 | 4725 | 4725 | 1 |
| 404 | 20230616 | 121600 | 1171671825 | 4710 | 4715 | 4715 | 4710 | 587 |
| 405 | 20230616 | 121500 | 1168906205 | 4720 | 4720 | 4720 | 4720 | 220 |
| 406 | 20230616 | 121400 | 1167867805 | 4720 | 4720 | 4720 | 4720 | 0 |
| 407 | 20230616 | 121300 | 1167867805 | 4720 | 4720 | 4720 | 4720 | 400 |
| 408 | 20230616 | 121200 | 1165979805 | 4720 | 4715 | 4720 | 4715 | 98 |
| 409 | 20230616 | 121100 | 1165517730 | 4715 | 4715 | 4715 | 4715 | 404 |
| 410 | 20230616 | 121000 | 1163612870 | 4720 | 4720 | 4720 | 4720 | 48 |
| 411 | 20230616 | 120900 | 1163386310 | 4720 | 4715 | 4720 | 4715 | 385 |
| 412 | 20230616 | 120800 | 1161570960 | 4715 | 4715 | 4715 | 4715 | 21 |
| 413 | 20230616 | 120700 | 1161471945 | 4715 | 4715 | 4715 | 4715 | 102 |
| 414 | 20230616 | 120600 | 1160991015 | 4710 | 4710 | 4710 | 4710 | 110 |
| 415 | 20230616 | 120500 | 1160472915 | 4710 | 4710 | 4710 | 4710 | 3 |
| 416 | 20230616 | 120400 | 1160458785 | 4715 | 4715 | 4715 | 4715 | 0 |
| 417 | 20230616 | 120300 | 1160458785 | 4715 | 4715 | 4715 | 4715 | 2 |
| 418 | 20230616 | 120200 | 1160449355 | 4710 | 4705 | 4710 | 4705 | 419 |
| 419 | 20230616 | 120100 | 1158475975 | 4710 | 4710 | 4710 | 4710 | 0 |
| 420 | 20230616 | 120000 | 1158475975 | 4710 | 4710 | 4710 | 4710 | 0 |
| 421 | 20230616 | 115900 | 1158475975 | 4710 | 4710 | 4710 | 4710 | 0 |
| 422 | 20230616 | 115800 | 1158475975 | 4710 | 4710 | 4710 | 4710 | 263 |
| 423 | 20230616 | 115700 | 1157237245 | 4710 | 4710 | 4710 | 4710 | 55 |
| 424 | 20230616 | 115600 | 1156978195 | 4710 | 4710 | 4710 | 4710 | 0 |
| 425 | 20230616 | 115500 | 1156978195 | 4710 | 4710 | 4710 | 4710 | 23 |
| 426 | 20230616 | 115400 | 1156869865 | 4715 | 4715 | 4715 | 4715 | 2 |
| 427 | 20230616 | 115300 | 1156860435 | 4710 | 4710 | 4710 | 4710 | 0 |
| 428 | 20230616 | 115200 | 1156860435 | 4710 | 4710 | 4710 | 4710 | 200 |
| 429 | 20230616 | 115100 | 1155918435 | 4710 | 4715 | 4715 | 4710 | 13 |
| 430 | 20230616 | 115000 | 1155857160 | 4715 | 4715 | 4715 | 4715 | 0 |
| 431 | 20230616 | 114900 | 1155857160 | 4715 | 4715 | 4715 | 4715 | 0 |
| 432 | 20230616 | 114800 | 1155857160 | 4715 | 4715 | 4715 | 4715 | 0 |
| 433 | 20230616 | 114700 | 1155857160 | 4715 | 4715 | 4715 | 4715 | 7 |
| 434 | 20230616 | 114600 | 1155824155 | 4715 | 4715 | 4715 | 4715 | 1700 |
| 435 | 20230616 | 114500 | 1147808655 | 4720 | 4720 | 4720 | 4720 | 0 |
| 436 | 20230616 | 114400 | 1147808655 | 4720 | 4720 | 4720 | 4720 | 82 |
| 437 | 20230616 | 114300 | 1147421615 | 4730 | 4730 | 4730 | 4730 | 0 |
| 438 | 20230616 | 114200 | 1147421615 | 4730 | 4725 | 4730 | 4725 | 18 |
| 439 | 20230616 | 114100 | 1147336480 | 4730 | 4730 | 4730 | 4730 | 0 |
| 440 | 20230616 | 114000 | 1147336480 | 4730 | 4720 | 4730 | 4720 | 106 |
| 441 | 20230616 | 113900 | 1146835160 | 4730 | 4730 | 4730 | 4730 | 40 |
| 442 | 20230616 | 113800 | 1146645960 | 4730 | 4725 | 4730 | 4725 | 206 |
| 443 | 20230616 | 113700 | 1145671695 | 4715 | 4720 | 4725 | 4715 | 504 |
| 444 | 20230616 | 113600 | 1143295300 | 4715 | 4715 | 4715 | 4715 | 15 |
| 445 | 20230616 | 113500 | 1143224575 | 4715 | 4715 | 4715 | 4715 | 20 |
| 446 | 20230616 | 113400 | 1143130275 | 4715 | 4710 | 4725 | 4710 | 8309 |
| 447 | 20230616 | 113300 | 1103949540 | 4710 | 4705 | 4715 | 4705 | 1004 |
| 448 | 20230616 | 113200 | 1099221445 | 4710 | 4710 | 4710 | 4710 | 0 |
| 449 | 20230616 | 113100 | 1099221445 | 4710 | 4710 | 4710 | 4710 | 0 |
| 450 | 20230616 | 113000 | 1099221445 | 4710 | 4710 | 4710 | 4710 | 0 |
| 451 | 20230616 | 112900 | 1099221445 | 4710 | 4710 | 4710 | 4710 | 0 |
| 452 | 20230616 | 112800 | 1099221445 | 4710 | 4700 | 4710 | 4700 | 401 |
| 453 | 20230616 | 112700 | 1097336735 | 4700 | 4710 | 4710 | 4700 | 67 |
| 454 | 20230616 | 112600 | 1097021285 | 4710 | 4715 | 4715 | 4710 | 1001 |
| 455 | 20230616 | 112500 | 1092306570 | 4710 | 4715 | 4715 | 4710 | 213 |
| 456 | 20230616 | 112400 | 1091302280 | 4715 | 4715 | 4715 | 4715 | 0 |
| 457 | 20230616 | 112300 | 1091302280 | 4715 | 4710 | 4715 | 4710 | 3347 |
| 458 | 20230616 | 112200 | 1075527395 | 4710 | 4710 | 4710 | 4710 | 2 |
| 459 | 20230616 | 112100 | 1075517975 | 4695 | 4695 | 4695 | 4695 | 9 |
| 460 | 20230616 | 112000 | 1075475720 | 4695 | 4695 | 4695 | 4695 | 0 |
| 461 | 20230616 | 111900 | 1075475720 | 4695 | 4695 | 4695 | 4695 | 6 |
| 462 | 20230616 | 111800 | 1075447550 | 4695 | 4695 | 4695 | 4695 | 1 |
| 463 | 20230616 | 111700 | 1075442855 | 4695 | 4695 | 4695 | 4695 | 0 |
| 464 | 20230616 | 111600 | 1075442855 | 4695 | 4695 | 4695 | 4695 | 4 |
| 465 | 20230616 | 111500 | 1075424075 | 4690 | 4710 | 4710 | 4690 | 1008 |
| 466 | 20230616 | 111400 | 1070696270 | 4695 | 4700 | 4700 | 4695 | 650 |
| 467 | 20230616 | 111300 | 1067644280 | 4700 | 4700 | 4700 | 4700 | 0 |
| 468 | 20230616 | 111200 | 1067644280 | 4700 | 4700 | 4700 | 4700 | 4 |
| 469 | 20230616 | 111100 | 1067625480 | 4715 | 4715 | 4715 | 4715 | 0 |
| 470 | 20230616 | 111000 | 1067625480 | 4715 | 4715 | 4715 | 4715 | 0 |
| 471 | 20230616 | 110900 | 1067625480 | 4715 | 4715 | 4715 | 4715 | 2 |
| 472 | 20230616 | 110800 | 1067616050 | 4715 | 4715 | 4715 | 4715 | 1 |
| 473 | 20230616 | 110700 | 1067611335 | 4700 | 4700 | 4700 | 4700 | 3 |
| 474 | 20230616 | 110600 | 1067597235 | 4695 | 4695 | 4695 | 4695 | 0 |
| 475 | 20230616 | 110500 | 1067597235 | 4695 | 4695 | 4695 | 4695 | 223 |
| 476 | 20230616 | 110400 | 1066550250 | 4695 | 4695 | 4695 | 4695 | 0 |
| 477 | 20230616 | 110300 | 1066550250 | 4695 | 4700 | 4700 | 4695 | 21 |
| 478 | 20230616 | 110200 | 1066451650 | 4695 | 4695 | 4695 | 4695 | 17 |
| 479 | 20230616 | 110100 | 1066371835 | 4700 | 4700 | 4700 | 4700 | 477 |
| 480 | 20230616 | 110000 | 1064129935 | 4700 | 4700 | 4700 | 4700 | 22 |
| 481 | 20230616 | 105900 | 1064026535 | 4695 | 4695 | 4695 | 4695 | 1 |
| 482 | 20230616 | 105800 | 1064021840 | 4700 | 4700 | 4700 | 4700 | 105 |
| 483 | 20230616 | 105700 | 1063528340 | 4710 | 4700 | 4710 | 4700 | 4 |
| 484 | 20230616 | 105600 | 1063509520 | 4710 | 4695 | 4720 | 4690 | 1417 |
| 485 | 20230616 | 105500 | 1056840750 | 4695 | 4695 | 4695 | 4695 | 148 |
| 486 | 20230616 | 105400 | 1056145890 | 4695 | 4695 | 4695 | 4695 | 943 |
| 487 | 20230616 | 105300 | 1051718505 | 4710 | 4710 | 4710 | 4710 | 2 |
| 488 | 20230616 | 105200 | 1051709085 | 4695 | 4710 | 4710 | 4695 | 113 |
| 489 | 20230616 | 105100 | 1051177925 | 4700 | 4700 | 4700 | 4700 | 245 |
| 490 | 20230616 | 105000 | 1050026425 | 4700 | 4710 | 4710 | 4700 | 3796 |
| 491 | 20230616 | 104900 | 1032178225 | 4710 | 4710 | 4710 | 4710 | 168 |
| 492 | 20230616 | 104800 | 1031386945 | 4710 | 4715 | 4715 | 4710 | 649 |
| 493 | 20230616 | 104700 | 1028328095 | 4725 | 4720 | 4725 | 4715 | 421 |
| 494 | 20230616 | 104600 | 1026340770 | 4715 | 4715 | 4715 | 4715 | 249 |
| 495 | 20230616 | 104500 | 1025166735 | 4705 | 4715 | 4715 | 4705 | 253 |
| 496 | 20230616 | 104400 | 1023974010 | 4705 | 4705 | 4715 | 4700 | 127 |
| 497 | 20230616 | 104300 | 1023376915 | 4715 | 4715 | 4725 | 4700 | 3593 |
| 498 | 20230616 | 104200 | 1006454950 | 4725 | 4710 | 4725 | 4710 | 526 |
| 499 | 20230616 | 104100 | 1003976610 | 4710 | 4690 | 4710 | 4690 | 979 |
| 500 | 20230616 | 104000 | 999382540 | 4690 | 4690 | 4690 | 4690 | 924 |
| 501 | 20230616 | 103900 | 995048980 | 4690 | 4700 | 4700 | 4690 | 110 |
| 502 | 20230616 | 103800 | 994532980 | 4695 | 4690 | 4695 | 4690 | 2 |
| 503 | 20230616 | 103700 | 994523595 | 4700 | 4705 | 4705 | 4690 | 223 |
| 504 | 20230616 | 103600 | 993477150 | 4690 | 4700 | 4700 | 4690 | 994 |
| 505 | 20230616 | 103500 | 988810475 | 4705 | 4710 | 4710 | 4705 | 18 |
| 506 | 20230616 | 103400 | 988725780 | 4710 | 4705 | 4710 | 4705 | 2 |
| 507 | 20230616 | 103300 | 988716365 | 4710 | 4705 | 4710 | 4705 | 255 |
| 508 | 20230616 | 103200 | 987516580 | 4705 | 4705 | 4705 | 4705 | 0 |
| 509 | 20230616 | 103100 | 987516580 | 4705 | 4705 | 4705 | 4705 | 200 |
| 510 | 20230616 | 103000 | 986575580 | 4710 | 4710 | 4710 | 4710 | 279 |
| 511 | 20230616 | 102900 | 985261490 | 4710 | 4710 | 4710 | 4710 | 223 |
| 512 | 20230616 | 102800 | 984211160 | 4710 | 4710 | 4710 | 4710 | 0 |
| 513 | 20230616 | 102700 | 984211160 | 4710 | 4710 | 4710 | 4710 | 609 |
| 514 | 20230616 | 102600 | 981342770 | 4710 | 4715 | 4715 | 4705 | 100 |
| 515 | 20230616 | 102500 | 980871285 | 4715 | 4715 | 4715 | 4715 | 534 |
| 516 | 20230616 | 102400 | 978353475 | 4720 | 4700 | 4720 | 4700 | 597 |
| 517 | 20230616 | 102300 | 975538745 | 4700 | 4705 | 4710 | 4700 | 5 |
| 518 | 20230616 | 102200 | 975515230 | 4705 | 4700 | 4705 | 4685 | 1239 |
| 519 | 20230616 | 102100 | 969702890 | 4705 | 4700 | 4705 | 4700 | 252 |
| 520 | 20230616 | 102000 | 968517500 | 4700 | 4695 | 4700 | 4695 | 268 |
| 521 | 20230616 | 101900 | 967259230 | 4695 | 4695 | 4695 | 4695 | 949 |
| 522 | 20230616 | 101800 | 962803675 | 4695 | 4690 | 4695 | 4685 | 141 |
| 523 | 20230616 | 101700 | 962142070 | 4690 | 4690 | 4690 | 4690 | 28 |
| 524 | 20230616 | 101600 | 962010750 | 4690 | 4690 | 4690 | 4685 | 105 |
| 525 | 20230616 | 101500 | 961518315 | 4700 | 4700 | 4700 | 4690 | 90 |
| 526 | 20230616 | 101400 | 961095365 | 4685 | 4680 | 4700 | 4680 | 1128 |
| 527 | 20230616 | 101300 | 955815185 | 4680 | 4690 | 4690 | 4680 | 530 |
| 528 | 20230616 | 101200 | 953334485 | 4700 | 4690 | 4700 | 4680 | 1283 |
| 529 | 20230616 | 101100 | 947327045 | 4690 | 4685 | 4700 | 4685 | 2021 |
| 530 | 20230616 | 101000 | 937837265 | 4690 | 4700 | 4700 | 4690 | 380 |
| 531 | 20230616 | 100900 | 936054430 | 4700 | 4700 | 4700 | 4700 | 21 |
| 532 | 20230616 | 100800 | 935955730 | 4705 | 4710 | 4710 | 4695 | 963 |
| 533 | 20230616 | 100700 | 931433370 | 4710 | 4710 | 4710 | 4710 | 0 |
| 534 | 20230616 | 100600 | 931433370 | 4710 | 4710 | 4710 | 4710 | 0 |
| 535 | 20230616 | 100500 | 931433370 | 4710 | 4710 | 4710 | 4700 | 114 |
| 536 | 20230616 | 100400 | 930897490 | 4710 | 4725 | 4725 | 4700 | 498 |
| 537 | 20230616 | 100300 | 928553025 | 4725 | 4700 | 4725 | 4700 | 3029 |
| 538 | 20230616 | 100200 | 914316560 | 4700 | 4690 | 4700 | 4685 | 634 |
| 539 | 20230616 | 100100 | 911340815 | 4695 | 4695 | 4695 | 4685 | 3337 |
| 540 | 20230616 | 100000 | 895698745 | 4705 | 4690 | 4715 | 4690 | 1262 |
| 541 | 20230616 | 095900 | 889772675 | 4690 | 4690 | 4690 | 4680 | 639 |
| 542 | 20230616 | 095800 | 886776725 | 4695 | 4700 | 4700 | 4690 | 3478 |
| 543 | 20230616 | 095700 | 870453280 | 4700 | 4710 | 4710 | 4700 | 3874 |
| 544 | 20230616 | 095600 | 852232290 | 4710 | 4710 | 4715 | 4705 | 2266 |
| 545 | 20230616 | 095500 | 841565650 | 4705 | 4710 | 4710 | 4705 | 31 |
| 546 | 20230616 | 095400 | 841419645 | 4710 | 4710 | 4710 | 4710 | 1044 |
| 547 | 20230616 | 095300 | 836502405 | 4710 | 4715 | 4730 | 4710 | 1595 |
| 548 | 20230616 | 095200 | 828986285 | 4720 | 4720 | 4725 | 4720 | 1630 |
| 549 | 20230616 | 095100 | 821292680 | 4720 | 4730 | 4730 | 4720 | 941 |
| 550 | 20230616 | 095000 | 816848190 | 4725 | 4730 | 4730 | 4725 | 795 |
| 551 | 20230616 | 094900 | 813087915 | 4735 | 4740 | 4740 | 4735 | 716 |
| 552 | 20230616 | 094800 | 809694825 | 4740 | 4735 | 4740 | 4735 | 1488 |
| 553 | 20230616 | 094700 | 802642705 | 4740 | 4720 | 4740 | 4720 | 4754 |
| 554 | 20230616 | 094600 | 780179575 | 4720 | 4710 | 4720 | 4710 | 1472 |
| 555 | 20230616 | 094500 | 773246425 | 4705 | 4715 | 4715 | 4705 | 3368 |
| 556 | 20230616 | 094400 | 757391040 | 4710 | 4720 | 4720 | 4710 | 2515 |
| 557 | 20230616 | 094300 | 745541815 | 4720 | 4725 | 4730 | 4720 | 719 |
| 558 | 20230616 | 094200 | 742146530 | 4725 | 4735 | 4745 | 4725 | 986 |
| 559 | 20230616 | 094100 | 737479780 | 4740 | 4730 | 4745 | 4730 | 1709 |
| 560 | 20230616 | 094000 | 729380040 | 4740 | 4730 | 4740 | 4730 | 2042 |
| 561 | 20230616 | 093900 | 719702010 | 4730 | 4745 | 4745 | 4730 | 3482 |
| 562 | 20230616 | 093800 | 703199415 | 4750 | 4760 | 4760 | 4750 | 8345 |
| 563 | 20230616 | 093700 | 663537920 | 4755 | 4775 | 4775 | 4755 | 10388 |
| 564 | 20230616 | 093600 | 614104905 | 4775 | 4755 | 4780 | 4755 | 6667 |
| 565 | 20230616 | 093500 | 582316565 | 4755 | 4745 | 4765 | 4745 | 9641 |
| 566 | 20230616 | 093400 | 536487865 | 4745 | 4745 | 4745 | 4740 | 1166 |
| 567 | 20230616 | 093300 | 530955200 | 4745 | 4745 | 4750 | 4735 | 2000 |
| 568 | 20230616 | 093200 | 521463865 | 4755 | 4745 | 4755 | 4745 | 8083 |
| 569 | 20230616 | 093100 | 483075540 | 4745 | 4710 | 4750 | 4710 | 11388 |
| 570 | 20230616 | 093000 | 429058690 | 4720 | 4715 | 4720 | 4710 | 1982 |
| 571 | 20230616 | 092900 | 419709800 | 4715 | 4710 | 4720 | 4710 | 1313 |
| 572 | 20230616 | 092800 | 413520760 | 4710 | 4735 | 4745 | 4710 | 3456 |
| 573 | 20230616 | 092700 | 397179105 | 4730 | 4735 | 4750 | 4725 | 7887 |
| 574 | 20230616 | 092600 | 359802250 | 4725 | 4705 | 4745 | 4705 | 20868 |
| 575 | 20230616 | 092500 | 261208625 | 4705 | 4695 | 4710 | 4690 | 10433 |
| 576 | 20230616 | 092400 | 212147570 | 4695 | 4690 | 4700 | 4690 | 1566 |
| 577 | 20230616 | 092300 | 204796165 | 4690 | 4675 | 4695 | 4675 | 921 |
| 578 | 20230616 | 092200 | 200476355 | 4675 | 4670 | 4675 | 4660 | 514 |
| 579 | 20230616 | 092100 | 198075720 | 4670 | 4670 | 4670 | 4670 | 0 |
| 580 | 20230616 | 092000 | 198075720 | 4670 | 4670 | 4670 | 4670 | 1 |
| 581 | 20230616 | 091900 | 198071050 | 4670 | 4660 | 4670 | 4660 | 85 |
| 582 | 20230616 | 091800 | 197674590 | 4670 | 4660 | 4670 | 4660 | 483 |
| 583 | 20230616 | 091700 | 195422015 | 4665 | 4665 | 4665 | 4660 | 110 |
| 584 | 20230616 | 091600 | 194909045 | 4660 | 4665 | 4665 | 4660 | 24 |
| 585 | 20230616 | 091500 | 194797120 | 4665 | 4665 | 4665 | 4660 | 901 |
| 586 | 20230616 | 091400 | 190596605 | 4660 | 4660 | 4660 | 4660 | 31 |
| 587 | 20230616 | 091300 | 190452145 | 4665 | 4675 | 4675 | 4665 | 1599 |
| 588 | 20230616 | 091200 | 182987175 | 4675 | 4690 | 4690 | 4675 | 1350 |
| 589 | 20230616 | 091100 | 176666040 | 4690 | 4700 | 4700 | 4690 | 550 |
| 590 | 20230616 | 091000 | 174085540 | 4700 | 4695 | 4700 | 4685 | 7969 |
| 591 | 20230616 | 090900 | 136668635 | 4700 | 4695 | 4700 | 4690 | 4992 |
| 592 | 20230616 | 090800 | 113212765 | 4695 | 4675 | 4695 | 4670 | 3504 |
| 593 | 20230616 | 090700 | 96802755 | 4670 | 4675 | 4680 | 4665 | 2468 |
| 594 | 20230616 | 090600 | 85263835 | 4675 | 4670 | 4675 | 4670 | 2176 |
| 595 | 20230616 | 090500 | 75098845 | 4670 | 4645 | 4670 | 4645 | 4204 |
| 596 | 20230616 | 090400 | 55494340 | 4640 | 4640 | 4640 | 4640 | 20 |
| 597 | 20230616 | 090300 | 55401540 | 4640 | 4645 | 4645 | 4635 | 993 |
| 598 | 20230616 | 090200 | 50793410 | 4655 | 4650 | 4665 | 4645 | 3991 |
| 599 | 20230616 | 090100 | 32206670 | 4645 | 4635 | 4645 | 4615 | 3056 |
| 600 | 20230616 | 090000 | 18033240 | 4635 | 4605 | 4635 | 4605 | 3916 |