29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 184800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 15134 |
| 3 | 20230616 | 184700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 4 | 20230616 | 184600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 5 | 20230616 | 184500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 6 | 20230616 | 184400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 7 | 20230616 | 184300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 8 | 20230616 | 184200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 9 | 20230616 | 184100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 10 | 20230616 | 184000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 11 | 20230616 | 183900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 12 | 20230616 | 183800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 13 | 20230616 | 183700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 14 | 20230616 | 183600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 15 | 20230616 | 183500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 16 | 20230616 | 183400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 17 | 20230616 | 183300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 18 | 20230616 | 183200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 19 | 20230616 | 183100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 20 | 20230616 | 183000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 21 | 20230616 | 182900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 22 | 20230616 | 182800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 23 | 20230616 | 182700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 24 | 20230616 | 182600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 25 | 20230616 | 182500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 26 | 20230616 | 182400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 27 | 20230616 | 182300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 28 | 20230616 | 182200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 29 | 20230616 | 182100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 30 | 20230616 | 182000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 31 | 20230616 | 181900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 32 | 20230616 | 181800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 15134 |
| 33 | 20230616 | 181700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 34 | 20230616 | 181600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 35 | 20230616 | 181500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 36 | 20230616 | 181400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 37 | 20230616 | 181300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 38 | 20230616 | 181200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 39 | 20230616 | 181100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 40 | 20230616 | 181000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 41 | 20230616 | 180900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 42 | 20230616 | 180800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 43 | 20230616 | 180700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 44 | 20230616 | 180600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 45 | 20230616 | 180500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 46 | 20230616 | 180400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 47 | 20230616 | 180300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 48 | 20230616 | 180200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 49 | 20230616 | 180100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 50 | 20230616 | 180000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 51 | 20230616 | 175900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 52 | 20230616 | 175800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 53 | 20230616 | 175700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 54 | 20230616 | 175600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 55 | 20230616 | 175500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 56 | 20230616 | 175400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 57 | 20230616 | 175300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 58 | 20230616 | 175200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 59 | 20230616 | 175100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 60 | 20230616 | 175000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 61 | 20230616 | 174900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 62 | 20230616 | 174800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 15134 |
| 63 | 20230616 | 174700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 64 | 20230616 | 174600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 65 | 20230616 | 174500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 66 | 20230616 | 174400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 67 | 20230616 | 174300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 68 | 20230616 | 174200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 69 | 20230616 | 174100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 70 | 20230616 | 174000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 71 | 20230616 | 173900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 72 | 20230616 | 173800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 73 | 20230616 | 173700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 74 | 20230616 | 173600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 75 | 20230616 | 173500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 76 | 20230616 | 173400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 77 | 20230616 | 173300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 78 | 20230616 | 173200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 79 | 20230616 | 173100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 80 | 20230616 | 173000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 81 | 20230616 | 172900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 82 | 20230616 | 172800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 83 | 20230616 | 172700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 84 | 20230616 | 172600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 85 | 20230616 | 172500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 86 | 20230616 | 172400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 87 | 20230616 | 172300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 88 | 20230616 | 172200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 89 | 20230616 | 172100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 90 | 20230616 | 172000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 91 | 20230616 | 171900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 92 | 20230616 | 171800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 15134 |
| 93 | 20230616 | 171700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 94 | 20230616 | 171600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 95 | 20230616 | 171500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 96 | 20230616 | 171400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 97 | 20230616 | 171300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 98 | 20230616 | 171200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 99 | 20230616 | 171100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 100 | 20230616 | 171000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 101 | 20230616 | 170900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 102 | 20230616 | 170800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 103 | 20230616 | 170700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 104 | 20230616 | 170600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 105 | 20230616 | 170500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 106 | 20230616 | 170400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 107 | 20230616 | 170300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 108 | 20230616 | 170200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 109 | 20230616 | 170100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 110 | 20230616 | 170000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 111 | 20230616 | 165900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 112 | 20230616 | 165800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 113 | 20230616 | 165700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 114 | 20230616 | 165600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 115 | 20230616 | 165500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 116 | 20230616 | 165400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 117 | 20230616 | 165300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 118 | 20230616 | 165200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 119 | 20230616 | 165100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 120 | 20230616 | 165000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 121 | 20230616 | 164900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 122 | 20230616 | 164800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 15134 |
| 123 | 20230616 | 164700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 124 | 20230616 | 164600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 125 | 20230616 | 164500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 126 | 20230616 | 164400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 127 | 20230616 | 164300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 128 | 20230616 | 164200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 129 | 20230616 | 164100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 130 | 20230616 | 164000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 131 | 20230616 | 163900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 132 | 20230616 | 163800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 133 | 20230616 | 163700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 134 | 20230616 | 163600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 135 | 20230616 | 163500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 136 | 20230616 | 163400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 137 | 20230616 | 163300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 138 | 20230616 | 163200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 139 | 20230616 | 163100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 140 | 20230616 | 163000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 141 | 20230616 | 162900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 142 | 20230616 | 162800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 143 | 20230616 | 162700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 144 | 20230616 | 162600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 145 | 20230616 | 162500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 146 | 20230616 | 162400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 147 | 20230616 | 162300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 148 | 20230616 | 162200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 149 | 20230616 | 162100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 150 | 20230616 | 162000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 151 | 20230616 | 161900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 152 | 20230616 | 161800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 15134 |
| 153 | 20230616 | 161700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 154 | 20230616 | 161600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 155 | 20230616 | 161500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 156 | 20230616 | 161400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 157 | 20230616 | 161300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 158 | 20230616 | 161200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 159 | 20230616 | 161100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 160 | 20230616 | 161000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 161 | 20230616 | 160900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 162 | 20230616 | 160800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 163 | 20230616 | 160700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 164 | 20230616 | 160600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 165 | 20230616 | 160500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 166 | 20230616 | 160400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 167 | 20230616 | 160300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 168 | 20230616 | 160200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 169 | 20230616 | 160100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 170 | 20230616 | 160000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 171 | 20230616 | 155900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 172 | 20230616 | 155800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 173 | 20230616 | 155700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 174 | 20230616 | 155600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 175 | 20230616 | 155500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 176 | 20230616 | 155400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 177 | 20230616 | 155300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 178 | 20230616 | 155200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 179 | 20230616 | 155100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 180 | 20230616 | 155000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 181 | 20230616 | 154900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 182 | 20230616 | 154800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 15134 |
| 183 | 20230616 | 154700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 184 | 20230616 | 154600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 185 | 20230616 | 154500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 186 | 20230616 | 154400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 187 | 20230616 | 154300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 188 | 20230616 | 154200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 189 | 20230616 | 154100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 190 | 20230616 | 154000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 191 | 20230616 | 153900 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 192 | 20230616 | 153800 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 193 | 20230616 | 153700 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 194 | 20230616 | 153600 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 195 | 20230616 | 153500 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 196 | 20230616 | 153400 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 197 | 20230616 | 153300 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 198 | 20230616 | 153200 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 199 | 20230616 | 153100 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 200 | 20230616 | 153000 | 2613908915 | 4715 | 4715 | 4715 | 4715 | 15134 |
| 201 | 20230616 | 152900 | 2542552105 | 4715 | 4715 | 4715 | 4715 | 0 |
| 202 | 20230616 | 152800 | 2542552105 | 4715 | 4715 | 4715 | 4715 | 0 |
| 203 | 20230616 | 152700 | 2542552105 | 4715 | 4715 | 4715 | 4715 | 0 |
| 204 | 20230616 | 152600 | 2542552105 | 4715 | 4715 | 4715 | 4715 | 0 |
| 205 | 20230616 | 152500 | 2542552105 | 4715 | 4715 | 4715 | 4715 | 0 |
| 206 | 20230616 | 152400 | 2542552105 | 4715 | 4715 | 4715 | 4715 | 0 |
| 207 | 20230616 | 152300 | 2542552105 | 4715 | 4715 | 4715 | 4715 | 0 |
| 208 | 20230616 | 152200 | 2542552105 | 4715 | 4715 | 4715 | 4715 | 0 |
| 209 | 20230616 | 152100 | 2542552105 | 4715 | 4715 | 4715 | 4715 | 0 |
| 210 | 20230616 | 152000 | 2542552105 | 4715 | 4715 | 4715 | 4715 | 0 |
| 211 | 20230616 | 151900 | 2542552105 | 4715 | 4710 | 4720 | 4705 | 7338 |
| 212 | 20230616 | 151800 | 2507965935 | 4715 | 4710 | 4715 | 4705 | 4268 |
| 213 | 20230616 | 151700 | 2487868630 | 4710 | 4710 | 4710 | 4705 | 1473 |
| 214 | 20230616 | 151600 | 2480930920 | 4710 | 4705 | 4710 | 4705 | 1279 |
| 215 | 20230616 | 151500 | 2474912515 | 4705 | 4705 | 4710 | 4700 | 7444 |
| 216 | 20230616 | 151400 | 2439888115 | 4705 | 4695 | 4705 | 4690 | 4586 |
| 217 | 20230616 | 151300 | 2418334675 | 4695 | 4680 | 4695 | 4680 | 9951 |
| 218 | 20230616 | 151200 | 2371694030 | 4680 | 4685 | 4685 | 4680 | 338 |
| 219 | 20230616 | 151100 | 2370111780 | 4685 | 4685 | 4685 | 4680 | 1425 |
| 220 | 20230616 | 151000 | 2363442275 | 4675 | 4685 | 4685 | 4675 | 3347 |
| 221 | 20230616 | 150900 | 2347779125 | 4690 | 4685 | 4690 | 4685 | 1822 |
| 222 | 20230616 | 150800 | 2339241830 | 4685 | 4690 | 4690 | 4685 | 493 |
| 223 | 20230616 | 150700 | 2336930830 | 4690 | 4690 | 4690 | 4690 | 393 |
| 224 | 20230616 | 150600 | 2335087660 | 4685 | 4695 | 4695 | 4685 | 1450 |
| 225 | 20230616 | 150500 | 2328281340 | 4695 | 4690 | 4695 | 4690 | 1467 |
| 226 | 20230616 | 150400 | 2321399925 | 4690 | 4690 | 4695 | 4690 | 1760 |
| 227 | 20230616 | 150300 | 2313145200 | 4690 | 4690 | 4690 | 4685 | 570 |
| 228 | 20230616 | 150200 | 2310471950 | 4695 | 4690 | 4695 | 4690 | 1302 |
| 229 | 20230616 | 150100 | 2304365065 | 4690 | 4695 | 4700 | 4690 | 5845 |
| 230 | 20230616 | 150000 | 2276938815 | 4695 | 4700 | 4700 | 4695 | 1058 |
| 231 | 20230616 | 145900 | 2271970405 | 4695 | 4695 | 4695 | 4690 | 583 |
| 232 | 20230616 | 145800 | 2269233395 | 4695 | 4690 | 4695 | 4690 | 740 |
| 233 | 20230616 | 145700 | 2265759545 | 4690 | 4690 | 4695 | 4685 | 2215 |
| 234 | 20230616 | 145600 | 2255371940 | 4690 | 4685 | 4690 | 4685 | 524 |
| 235 | 20230616 | 145500 | 2252916970 | 4685 | 4690 | 4690 | 4685 | 543 |
| 236 | 20230616 | 145400 | 2250371145 | 4685 | 4685 | 4685 | 4685 | 1360 |
| 237 | 20230616 | 145300 | 2243999545 | 4685 | 4685 | 4685 | 4685 | 147 |
| 238 | 20230616 | 145200 | 2243310850 | 4685 | 4680 | 4685 | 4680 | 533 |
| 239 | 20230616 | 145100 | 2240814845 | 4685 | 4685 | 4685 | 4685 | 1052 |
| 240 | 20230616 | 145000 | 2235886225 | 4685 | 4680 | 4685 | 4680 | 1095 |
| 241 | 20230616 | 144900 | 2230756175 | 4680 | 4670 | 4680 | 4670 | 1064 |
| 242 | 20230616 | 144800 | 2225778575 | 4680 | 4675 | 4680 | 4675 | 34 |
| 243 | 20230616 | 144700 | 2225619620 | 4680 | 4670 | 4680 | 4670 | 304 |
| 244 | 20230616 | 144600 | 2224199930 | 4675 | 4680 | 4680 | 4675 | 125 |
| 245 | 20230616 | 144500 | 2223614980 | 4680 | 4680 | 4685 | 4680 | 244 |
| 246 | 20230616 | 144400 | 2222473055 | 4680 | 4665 | 4680 | 4665 | 63 |
| 247 | 20230616 | 144300 | 2222178230 | 4680 | 4680 | 4685 | 4680 | 608 |
| 248 | 20230616 | 144200 | 2219331270 | 4685 | 4665 | 4685 | 4665 | 4375 |
| 249 | 20230616 | 144100 | 2198856635 | 4665 | 4685 | 4685 | 4665 | 2487 |
| 250 | 20230616 | 144000 | 2187243495 | 4680 | 4680 | 4680 | 4680 | 460 |
| 251 | 20230616 | 143900 | 2185090695 | 4685 | 4675 | 4685 | 4675 | 4022 |
| 252 | 20230616 | 143800 | 2166266030 | 4675 | 4680 | 4680 | 4675 | 313 |
| 253 | 20230616 | 143700 | 2164802255 | 4675 | 4675 | 4675 | 4675 | 213 |
| 254 | 20230616 | 143600 | 2163806480 | 4675 | 4670 | 4675 | 4670 | 968 |
| 255 | 20230616 | 143500 | 2159281940 | 4670 | 4670 | 4670 | 4670 | 342 |
| 256 | 20230616 | 143400 | 2157684800 | 4685 | 4685 | 4685 | 4680 | 1189 |
| 257 | 20230616 | 143300 | 2152114735 | 4685 | 4685 | 4685 | 4685 | 220 |
| 258 | 20230616 | 143200 | 2151084035 | 4685 | 4685 | 4685 | 4680 | 1573 |
| 259 | 20230616 | 143100 | 2143714555 | 4685 | 4670 | 4685 | 4655 | 3815 |
| 260 | 20230616 | 143000 | 2125892390 | 4670 | 4670 | 4670 | 4670 | 50 |
| 261 | 20230616 | 142900 | 2125658890 | 4670 | 4665 | 4670 | 4665 | 182 |
| 262 | 20230616 | 142800 | 2124809610 | 4665 | 4665 | 4665 | 4665 | 2 |
| 263 | 20230616 | 142700 | 2124800280 | 4665 | 4665 | 4665 | 4665 | 5 |
| 264 | 20230616 | 142600 | 2124776955 | 4665 | 4650 | 4665 | 4650 | 51 |
| 265 | 20230616 | 142500 | 2124539790 | 4645 | 4645 | 4645 | 4645 | 0 |
| 266 | 20230616 | 142400 | 2124539790 | 4645 | 4645 | 4645 | 4645 | 0 |
| 267 | 20230616 | 142300 | 2124539790 | 4645 | 4645 | 4645 | 4645 | 178 |
| 268 | 20230616 | 142200 | 2123712980 | 4640 | 4665 | 4665 | 4640 | 2001 |
| 269 | 20230616 | 142100 | 2114414885 | 4655 | 4655 | 4655 | 4655 | 109 |
| 270 | 20230616 | 142000 | 2113907490 | 4650 | 4650 | 4650 | 4650 | 2973 |
| 271 | 20230616 | 141900 | 2100083040 | 4650 | 4665 | 4665 | 4650 | 3555 |
| 272 | 20230616 | 141800 | 2083531705 | 4670 | 4670 | 4670 | 4670 | 0 |
| 273 | 20230616 | 141700 | 2083531705 | 4670 | 4670 | 4670 | 4670 | 1000 |
| 274 | 20230616 | 141600 | 2078861705 | 4670 | 4670 | 4670 | 4670 | 360 |
| 275 | 20230616 | 141500 | 2077180505 | 4670 | 4670 | 4670 | 4665 | 1222 |
| 276 | 20230616 | 141400 | 2071479770 | 4660 | 4660 | 4660 | 4660 | 23 |
| 277 | 20230616 | 141300 | 2071372590 | 4660 | 4660 | 4660 | 4660 | 700 |
| 278 | 20230616 | 141200 | 2068110590 | 4660 | 4660 | 4660 | 4655 | 1064 |
| 279 | 20230616 | 141100 | 2063152375 | 4655 | 4660 | 4660 | 4655 | 1098 |
| 280 | 20230616 | 141000 | 2058036295 | 4670 | 4665 | 4670 | 4665 | 525 |
| 281 | 20230616 | 140900 | 2055587165 | 4680 | 4680 | 4680 | 4680 | 0 |
| 282 | 20230616 | 140800 | 2055587165 | 4680 | 4680 | 4680 | 4680 | 367 |
| 283 | 20230616 | 140700 | 2053869605 | 4680 | 4680 | 4680 | 4680 | 3 |
| 284 | 20230616 | 140600 | 2053855565 | 4685 | 4660 | 4690 | 4655 | 683 |
| 285 | 20230616 | 140500 | 2050673455 | 4660 | 4660 | 4660 | 4660 | 0 |
| 286 | 20230616 | 140400 | 2050673455 | 4660 | 4685 | 4685 | 4660 | 48 |
| 287 | 20230616 | 140300 | 2050449375 | 4685 | 4685 | 4685 | 4685 | 162 |
| 288 | 20230616 | 140200 | 2049690405 | 4685 | 4685 | 4685 | 4685 | 100 |
| 289 | 20230616 | 140100 | 2049221905 | 4685 | 4685 | 4685 | 4685 | 0 |
| 290 | 20230616 | 140000 | 2049221905 | 4685 | 4685 | 4685 | 4685 | 400 |
| 291 | 20230616 | 135900 | 2047347905 | 4685 | 4685 | 4685 | 4685 | 141 |
| 292 | 20230616 | 135800 | 2046687320 | 4685 | 4675 | 4685 | 4655 | 1518 |
| 293 | 20230616 | 135700 | 2039612845 | 4675 | 4680 | 4685 | 4675 | 1039 |
| 294 | 20230616 | 135600 | 2034745525 | 4675 | 4670 | 4675 | 4670 | 28 |
| 295 | 20230616 | 135500 | 2034614740 | 4670 | 4675 | 4675 | 4670 | 553 |
| 296 | 20230616 | 135400 | 2032031015 | 4675 | 4675 | 4680 | 4675 | 80 |
| 297 | 20230616 | 135300 | 2031656795 | 4675 | 4685 | 4685 | 4675 | 235 |
| 298 | 20230616 | 135200 | 2030558130 | 4685 | 4685 | 4685 | 4685 | 5 |
| 299 | 20230616 | 135100 | 2030534705 | 4680 | 4675 | 4680 | 4675 | 38 |
| 300 | 20230616 | 135000 | 2030356995 | 4680 | 4670 | 4680 | 4670 | 66 |
| 301 | 20230616 | 134900 | 2030048755 | 4670 | 4670 | 4670 | 4670 | 0 |
| 302 | 20230616 | 134800 | 2030048755 | 4670 | 4670 | 4670 | 4670 | 349 |
| 303 | 20230616 | 134700 | 2028418925 | 4670 | 4670 | 4685 | 4670 | 877 |
| 304 | 20230616 | 134600 | 2024323320 | 4670 | 4675 | 4685 | 4670 | 1048 |
| 305 | 20230616 | 134500 | 2019424115 | 4675 | 4670 | 4675 | 4670 | 1517 |
| 306 | 20230616 | 134400 | 2012335000 | 4670 | 4670 | 4670 | 4670 | 3 |
| 307 | 20230616 | 134300 | 2012320990 | 4660 | 4665 | 4670 | 4660 | 1136 |
| 308 | 20230616 | 134200 | 2007018820 | 4670 | 4670 | 4670 | 4670 | 745 |
| 309 | 20230616 | 134100 | 2003539670 | 4670 | 4670 | 4670 | 4670 | 224 |
| 310 | 20230616 | 134000 | 2002493590 | 4670 | 4660 | 4670 | 4660 | 212 |
| 311 | 20230616 | 133900 | 2001505550 | 4675 | 4665 | 4675 | 4660 | 1303 |
| 312 | 20230616 | 133800 | 1995431225 | 4665 | 4685 | 4685 | 4665 | 3454 |
| 313 | 20230616 | 133700 | 1979293405 | 4685 | 4675 | 4685 | 4675 | 301 |
| 314 | 20230616 | 133600 | 1977883455 | 4690 | 4680 | 4690 | 4675 | 1529 |
| 315 | 20230616 | 133500 | 1970732835 | 4680 | 4680 | 4690 | 4680 | 634 |
| 316 | 20230616 | 133400 | 1967762705 | 4680 | 4690 | 4690 | 4680 | 122 |
| 317 | 20230616 | 133300 | 1967191535 | 4690 | 4685 | 4690 | 4685 | 2508 |
| 318 | 20230616 | 133200 | 1955441550 | 4695 | 4695 | 4695 | 4695 | 70 |
| 319 | 20230616 | 133100 | 1955112900 | 4685 | 4685 | 4695 | 4685 | 393 |
| 320 | 20230616 | 133000 | 1953269605 | 4690 | 4695 | 4695 | 4690 | 739 |
| 321 | 20230616 | 132900 | 1949800965 | 4690 | 4690 | 4695 | 4690 | 157 |
| 322 | 20230616 | 132800 | 1949064630 | 4690 | 4695 | 4695 | 4690 | 668 |
| 323 | 20230616 | 132700 | 1945931700 | 4690 | 4695 | 4695 | 4690 | 901 |
| 324 | 20230616 | 132600 | 1941704005 | 4695 | 4710 | 4710 | 4695 | 303 |
| 325 | 20230616 | 132500 | 1940278975 | 4710 | 4690 | 4710 | 4690 | 4 |
| 326 | 20230616 | 132400 | 1940260195 | 4690 | 4690 | 4690 | 4690 | 725 |
| 327 | 20230616 | 132300 | 1936859945 | 4710 | 4695 | 4710 | 4690 | 2084 |
| 328 | 20230616 | 132200 | 1927052165 | 4695 | 4695 | 4700 | 4695 | 162 |
| 329 | 20230616 | 132100 | 1926291570 | 4695 | 4690 | 4695 | 4685 | 685 |
| 330 | 20230616 | 132000 | 1923079895 | 4685 | 4685 | 4690 | 4685 | 380 |
| 331 | 20230616 | 131900 | 1921299590 | 4690 | 4685 | 4690 | 4685 | 534 |
| 332 | 20230616 | 131800 | 1918796790 | 4690 | 4685 | 4690 | 4685 | 1883 |
| 333 | 20230616 | 131700 | 1909974825 | 4700 | 4690 | 4705 | 4685 | 1753 |
| 334 | 20230616 | 131600 | 1901753960 | 4690 | 4710 | 4710 | 4690 | 518 |
| 335 | 20230616 | 131500 | 1899320280 | 4710 | 4690 | 4710 | 4690 | 611 |
| 336 | 20230616 | 131400 | 1896451370 | 4710 | 4710 | 4710 | 4710 | 206 |
| 337 | 20230616 | 131300 | 1895481110 | 4710 | 4710 | 4715 | 4710 | 562 |
| 338 | 20230616 | 131200 | 1892831965 | 4690 | 4715 | 4715 | 4690 | 2400 |
| 339 | 20230616 | 131100 | 1881548145 | 4720 | 4720 | 4720 | 4720 | 0 |
| 340 | 20230616 | 131000 | 1881548145 | 4720 | 4695 | 4720 | 4695 | 2 |
| 341 | 20230616 | 130900 | 1881538730 | 4720 | 4720 | 4725 | 4690 | 4593 |
| 342 | 20230616 | 130800 | 1859915455 | 4725 | 4730 | 4730 | 4720 | 1548 |
| 343 | 20230616 | 130700 | 1852600545 | 4730 | 4715 | 4730 | 4715 | 8669 |
| 344 | 20230616 | 130600 | 1811625780 | 4720 | 4725 | 4725 | 4715 | 1582 |
| 345 | 20230616 | 130500 | 1804158905 | 4715 | 4715 | 4720 | 4715 | 11393 |
| 346 | 20230616 | 130400 | 1750407650 | 4715 | 4715 | 4715 | 4710 | 729 |
| 347 | 20230616 | 130300 | 1746971825 | 4715 | 4710 | 4715 | 4710 | 2846 |
| 348 | 20230616 | 130200 | 1733560095 | 4710 | 4705 | 4710 | 4700 | 1560 |
| 349 | 20230616 | 130100 | 1726216825 | 4710 | 4710 | 4710 | 4710 | 694 |
| 350 | 20230616 | 130000 | 1722948085 | 4710 | 4700 | 4720 | 4700 | 7483 |
| 351 | 20230616 | 125900 | 1687695285 | 4700 | 4690 | 4700 | 4690 | 2159 |
| 352 | 20230616 | 125800 | 1677552440 | 4695 | 4695 | 4695 | 4695 | 722 |
| 353 | 20230616 | 125700 | 1674162650 | 4695 | 4680 | 4695 | 4680 | 3267 |
| 354 | 20230616 | 125600 | 1658854425 | 4680 | 4680 | 4680 | 4680 | 74 |
| 355 | 20230616 | 125500 | 1658508105 | 4680 | 4675 | 4680 | 4675 | 1698 |
| 356 | 20230616 | 125400 | 1650566940 | 4675 | 4675 | 4675 | 4675 | 197 |
| 357 | 20230616 | 125300 | 1649645965 | 4680 | 4675 | 4680 | 4675 | 319 |
| 358 | 20230616 | 125200 | 1648153195 | 4675 | 4680 | 4680 | 4675 | 1170 |
| 359 | 20230616 | 125100 | 1642677630 | 4680 | 4685 | 4685 | 4680 | 229 |
| 360 | 20230616 | 125000 | 1641604790 | 4680 | 4690 | 4690 | 4680 | 718 |
| 361 | 20230616 | 124900 | 1638240345 | 4695 | 4690 | 4695 | 4690 | 205 |
| 362 | 20230616 | 124800 | 1637278890 | 4690 | 4690 | 4690 | 4690 | 753 |
| 363 | 20230616 | 124700 | 1633747320 | 4695 | 4695 | 4695 | 4695 | 30 |
| 364 | 20230616 | 124600 | 1633606470 | 4690 | 4690 | 4695 | 4690 | 1803 |
| 365 | 20230616 | 124500 | 1625143620 | 4690 | 4690 | 4695 | 4690 | 1377 |
| 366 | 20230616 | 124400 | 1618684310 | 4690 | 4695 | 4695 | 4690 | 432 |
| 367 | 20230616 | 124300 | 1616656495 | 4695 | 4695 | 4695 | 4690 | 665 |
| 368 | 20230616 | 124200 | 1613534520 | 4695 | 4700 | 4700 | 4695 | 80 |
| 369 | 20230616 | 124100 | 1613158670 | 4695 | 4695 | 4695 | 4695 | 655 |
| 370 | 20230616 | 124000 | 1610083445 | 4690 | 4700 | 4700 | 4690 | 1537 |
| 371 | 20230616 | 123900 | 1602867020 | 4700 | 4705 | 4705 | 4700 | 1314 |
| 372 | 20230616 | 123800 | 1596686240 | 4705 | 4705 | 4705 | 4695 | 863 |
| 373 | 20230616 | 123700 | 1592628325 | 4705 | 4705 | 4705 | 4695 | 123 |
| 374 | 20230616 | 123600 | 1592050185 | 4700 | 4695 | 4700 | 4695 | 2681 |
| 375 | 20230616 | 123500 | 1579451495 | 4695 | 4695 | 4695 | 4695 | 1542 |
| 376 | 20230616 | 123400 | 1572211805 | 4690 | 4690 | 4695 | 4690 | 256 |
| 377 | 20230616 | 123300 | 1571010415 | 4695 | 4690 | 4695 | 4690 | 1421 |
| 378 | 20230616 | 123200 | 1564341415 | 4690 | 4690 | 4690 | 4690 | 571 |
| 379 | 20230616 | 123100 | 1561663425 | 4690 | 4680 | 4690 | 4680 | 2256 |
| 380 | 20230616 | 123000 | 1551083055 | 4680 | 4685 | 4685 | 4680 | 715 |
| 381 | 20230616 | 122900 | 1547733780 | 4685 | 4685 | 4685 | 4685 | 727 |
| 382 | 20230616 | 122800 | 1544327785 | 4685 | 4685 | 4685 | 4685 | 889 |
| 383 | 20230616 | 122700 | 1540162820 | 4680 | 4675 | 4685 | 4675 | 473 |
| 384 | 20230616 | 122600 | 1537950290 | 4670 | 4670 | 4670 | 4670 | 2413 |
| 385 | 20230616 | 122500 | 1526681580 | 4670 | 4670 | 4670 | 4670 | 52 |
| 386 | 20230616 | 122400 | 1526438740 | 4670 | 4670 | 4670 | 4670 | 0 |
| 387 | 20230616 | 122300 | 1526438740 | 4670 | 4660 | 4670 | 4660 | 386 |
| 388 | 20230616 | 122200 | 1524638280 | 4660 | 4670 | 4670 | 4660 | 368 |
| 389 | 20230616 | 122100 | 1522920510 | 4655 | 4655 | 4655 | 4655 | 479 |
| 390 | 20230616 | 122000 | 1520690765 | 4655 | 4655 | 4655 | 4655 | 6 |
| 391 | 20230616 | 121900 | 1520662835 | 4670 | 4650 | 4670 | 4650 | 924 |
| 392 | 20230616 | 121800 | 1516366205 | 4650 | 4660 | 4660 | 4650 | 1176 |
| 393 | 20230616 | 121700 | 1510893445 | 4660 | 4660 | 4660 | 4660 | 3935 |
| 394 | 20230616 | 121600 | 1492556345 | 4660 | 4665 | 4665 | 4660 | 3885 |
| 395 | 20230616 | 121500 | 1474451485 | 4675 | 4675 | 4675 | 4660 | 2697 |
| 396 | 20230616 | 121400 | 1461880920 | 4675 | 4675 | 4675 | 4675 | 100 |
| 397 | 20230616 | 121300 | 1461413420 | 4675 | 4675 | 4675 | 4675 | 2 |
| 398 | 20230616 | 121200 | 1461404070 | 4665 | 4660 | 4665 | 4660 | 1276 |
| 399 | 20230616 | 121100 | 1455452065 | 4665 | 4665 | 4665 | 4665 | 1166 |
| 400 | 20230616 | 121000 | 1450012675 | 4670 | 4670 | 4670 | 4665 | 139 |
| 401 | 20230616 | 120900 | 1449363655 | 4670 | 4670 | 4670 | 4665 | 348 |
| 402 | 20230616 | 120800 | 1447738505 | 4665 | 4665 | 4665 | 4665 | 846 |
| 403 | 20230616 | 120700 | 1443791915 | 4670 | 4685 | 4685 | 4670 | 326 |
| 404 | 20230616 | 120600 | 1442268280 | 4685 | 4685 | 4685 | 4685 | 2 |
| 405 | 20230616 | 120500 | 1442258910 | 4675 | 4685 | 4685 | 4675 | 756 |
| 406 | 20230616 | 120400 | 1438721420 | 4690 | 4685 | 4690 | 4685 | 22 |
| 407 | 20230616 | 120300 | 1438618340 | 4685 | 4675 | 4685 | 4670 | 226 |
| 408 | 20230616 | 120200 | 1437561005 | 4675 | 4675 | 4675 | 4675 | 1642 |
| 409 | 20230616 | 120100 | 1429884655 | 4675 | 4690 | 4690 | 4675 | 11 |
| 410 | 20230616 | 120000 | 1429833200 | 4680 | 4680 | 4680 | 4675 | 2323 |
| 411 | 20230616 | 115900 | 1418971800 | 4680 | 4695 | 4695 | 4680 | 3137 |
| 412 | 20230616 | 115800 | 1404264815 | 4695 | 4690 | 4695 | 4690 | 2065 |
| 413 | 20230616 | 115700 | 1394577710 | 4695 | 4685 | 4700 | 4685 | 1100 |
| 414 | 20230616 | 115600 | 1389418700 | 4685 | 4695 | 4700 | 4685 | 3382 |
| 415 | 20230616 | 115500 | 1373554510 | 4700 | 4705 | 4705 | 4695 | 132 |
| 416 | 20230616 | 115400 | 1372933950 | 4705 | 4700 | 4705 | 4695 | 4157 |
| 417 | 20230616 | 115300 | 1353401050 | 4705 | 4715 | 4720 | 4705 | 6042 |
| 418 | 20230616 | 115200 | 1324948685 | 4715 | 4715 | 4715 | 4710 | 3202 |
| 419 | 20230616 | 115100 | 1309865235 | 4715 | 4700 | 4715 | 4700 | 5932 |
| 420 | 20230616 | 115000 | 1281947420 | 4700 | 4700 | 4700 | 4695 | 697 |
| 421 | 20230616 | 114900 | 1278673775 | 4710 | 4700 | 4710 | 4695 | 6384 |
| 422 | 20230616 | 114800 | 1248671050 | 4700 | 4695 | 4700 | 4690 | 2208 |
| 423 | 20230616 | 114700 | 1238303595 | 4695 | 4690 | 4695 | 4690 | 2036 |
| 424 | 20230616 | 114600 | 1228754750 | 4690 | 4690 | 4690 | 4690 | 216 |
| 425 | 20230616 | 114500 | 1227741710 | 4690 | 4695 | 4695 | 4680 | 4338 |
| 426 | 20230616 | 114400 | 1207401795 | 4695 | 4700 | 4700 | 4695 | 3073 |
| 427 | 20230616 | 114300 | 1192968595 | 4695 | 4695 | 4700 | 4695 | 5168 |
| 428 | 20230616 | 114200 | 1168696495 | 4695 | 4690 | 4695 | 4685 | 7443 |
| 429 | 20230616 | 114100 | 1133768500 | 4690 | 4665 | 4700 | 4665 | 11817 |
| 430 | 20230616 | 114000 | 1078392020 | 4665 | 4660 | 4665 | 4660 | 773 |
| 431 | 20230616 | 113900 | 1074789605 | 4665 | 4670 | 4670 | 4665 | 1250 |
| 432 | 20230616 | 113800 | 1068955950 | 4675 | 4675 | 4675 | 4675 | 355 |
| 433 | 20230616 | 113700 | 1067296325 | 4675 | 4675 | 4675 | 4675 | 1899 |
| 434 | 20230616 | 113600 | 1058418500 | 4675 | 4675 | 4675 | 4670 | 15 |
| 435 | 20230616 | 113500 | 1058348395 | 4670 | 4675 | 4675 | 4670 | 86 |
| 436 | 20230616 | 113400 | 1057946705 | 4675 | 4675 | 4680 | 4675 | 520 |
| 437 | 20230616 | 113300 | 1055514400 | 4680 | 4675 | 4680 | 4670 | 2080 |
| 438 | 20230616 | 113200 | 1045789205 | 4675 | 4670 | 4680 | 4670 | 7899 |
| 439 | 20230616 | 113100 | 1008866030 | 4670 | 4650 | 4670 | 4650 | 4295 |
| 440 | 20230616 | 113000 | 988856745 | 4650 | 4645 | 4650 | 4640 | 1385 |
| 441 | 20230616 | 112900 | 982426015 | 4645 | 4645 | 4645 | 4645 | 574 |
| 442 | 20230616 | 112800 | 979759785 | 4650 | 4655 | 4655 | 4645 | 1292 |
| 443 | 20230616 | 112700 | 973754400 | 4645 | 4650 | 4655 | 4645 | 2298 |
| 444 | 20230616 | 112600 | 963070180 | 4650 | 4645 | 4650 | 4645 | 97 |
| 445 | 20230616 | 112500 | 962619610 | 4650 | 4650 | 4650 | 4645 | 502 |
| 446 | 20230616 | 112400 | 960285315 | 4650 | 4640 | 4650 | 4640 | 11 |
| 447 | 20230616 | 112300 | 960234175 | 4645 | 4645 | 4645 | 4645 | 4 |
| 448 | 20230616 | 112200 | 960215595 | 4645 | 4640 | 4645 | 4640 | 267 |
| 449 | 20230616 | 112100 | 958975385 | 4645 | 4645 | 4645 | 4645 | 0 |
| 450 | 20230616 | 112000 | 958975385 | 4645 | 4645 | 4645 | 4645 | 0 |
| 451 | 20230616 | 111900 | 958975385 | 4645 | 4640 | 4645 | 4640 | 238 |
| 452 | 20230616 | 111800 | 957870065 | 4640 | 4630 | 4640 | 4630 | 157 |
| 453 | 20230616 | 111700 | 957143145 | 4640 | 4645 | 4645 | 4640 | 1551 |
| 454 | 20230616 | 111600 | 949940060 | 4660 | 4660 | 4660 | 4660 | 10 |
| 455 | 20230616 | 111500 | 949893460 | 4660 | 4660 | 4660 | 4645 | 2253 |
| 456 | 20230616 | 111400 | 939407550 | 4660 | 4665 | 4665 | 4660 | 1429 |
| 457 | 20230616 | 111300 | 932744660 | 4665 | 4660 | 4665 | 4655 | 2227 |
| 458 | 20230616 | 111200 | 922364615 | 4660 | 4660 | 4660 | 4660 | 541 |
| 459 | 20230616 | 111100 | 919843555 | 4660 | 4650 | 4660 | 4650 | 600 |
| 460 | 20230616 | 111000 | 917053345 | 4650 | 4650 | 4650 | 4645 | 902 |
| 461 | 20230616 | 110900 | 912859165 | 4655 | 4665 | 4670 | 4655 | 3557 |
| 462 | 20230616 | 110800 | 896276180 | 4670 | 4675 | 4675 | 4660 | 2131 |
| 463 | 20230616 | 110700 | 886332265 | 4675 | 4650 | 4675 | 4650 | 14754 |
| 464 | 20230616 | 110600 | 817541360 | 4650 | 4650 | 4650 | 4625 | 5736 |
| 465 | 20230616 | 110500 | 790897225 | 4650 | 4630 | 4650 | 4625 | 3120 |
| 466 | 20230616 | 110400 | 776400695 | 4630 | 4645 | 4650 | 4630 | 2717 |
| 467 | 20230616 | 110300 | 763780245 | 4640 | 4625 | 4640 | 4625 | 1826 |
| 468 | 20230616 | 110200 | 755313955 | 4630 | 4630 | 4630 | 4630 | 1 |
| 469 | 20230616 | 110100 | 755309325 | 4625 | 4625 | 4625 | 4625 | 1 |
| 470 | 20230616 | 110000 | 755304700 | 4630 | 4640 | 4645 | 4625 | 2058 |
| 471 | 20230616 | 105900 | 745766355 | 4640 | 4630 | 4640 | 4620 | 1759 |
| 472 | 20230616 | 105800 | 737617505 | 4630 | 4625 | 4630 | 4625 | 35 |
| 473 | 20230616 | 105700 | 737455625 | 4625 | 4620 | 4625 | 4620 | 288 |
| 474 | 20230616 | 105600 | 736123650 | 4620 | 4625 | 4625 | 4615 | 1716 |
| 475 | 20230616 | 105500 | 728194850 | 4625 | 4635 | 4640 | 4625 | 1950 |
| 476 | 20230616 | 105400 | 719174155 | 4630 | 4630 | 4630 | 4630 | 368 |
| 477 | 20230616 | 105300 | 717470315 | 4625 | 4635 | 4635 | 4625 | 2834 |
| 478 | 20230616 | 105200 | 704348380 | 4635 | 4645 | 4645 | 4635 | 4012 |
| 479 | 20230616 | 105100 | 685734635 | 4640 | 4635 | 4645 | 4635 | 722 |
| 480 | 20230616 | 105000 | 682384390 | 4640 | 4635 | 4640 | 4635 | 1472 |
| 481 | 20230616 | 104900 | 675557470 | 4635 | 4635 | 4640 | 4635 | 133 |
| 482 | 20230616 | 104800 | 674941005 | 4640 | 4645 | 4650 | 4640 | 3434 |
| 483 | 20230616 | 104700 | 658995840 | 4640 | 4635 | 4645 | 4635 | 2500 |
| 484 | 20230616 | 104600 | 647396045 | 4635 | 4625 | 4635 | 4625 | 9791 |
| 485 | 20230616 | 104500 | 602038260 | 4625 | 4620 | 4625 | 4600 | 2510 |
| 486 | 20230616 | 104400 | 590442435 | 4600 | 4615 | 4615 | 4600 | 172 |
| 487 | 20230616 | 104300 | 589649120 | 4615 | 4605 | 4615 | 4605 | 1709 |
| 488 | 20230616 | 104200 | 581771035 | 4610 | 4610 | 4610 | 4610 | 664 |
| 489 | 20230616 | 104100 | 578709995 | 4610 | 4610 | 4610 | 4595 | 527 |
| 490 | 20230616 | 104000 | 576280540 | 4610 | 4590 | 4610 | 4590 | 310 |
| 491 | 20230616 | 103900 | 574856330 | 4585 | 4590 | 4590 | 4585 | 410 |
| 492 | 20230616 | 103800 | 572974480 | 4590 | 4610 | 4610 | 4590 | 11 |
| 493 | 20230616 | 103700 | 572923895 | 4585 | 4615 | 4615 | 4585 | 172 |
| 494 | 20230616 | 103600 | 572134475 | 4595 | 4605 | 4605 | 4595 | 522 |
| 495 | 20230616 | 103500 | 569735735 | 4615 | 4615 | 4615 | 4615 | 19 |
| 496 | 20230616 | 103400 | 569648050 | 4615 | 4605 | 4620 | 4600 | 771 |
| 497 | 20230616 | 103300 | 566099980 | 4620 | 4605 | 4620 | 4605 | 914 |
| 498 | 20230616 | 103200 | 561889560 | 4605 | 4605 | 4605 | 4605 | 437 |
| 499 | 20230616 | 103100 | 559877175 | 4600 | 4590 | 4600 | 4590 | 31 |
| 500 | 20230616 | 103000 | 559734645 | 4590 | 4600 | 4600 | 4590 | 2977 |
| 501 | 20230616 | 102900 | 546045265 | 4600 | 4605 | 4620 | 4600 | 880 |
| 502 | 20230616 | 102800 | 541996620 | 4610 | 4610 | 4620 | 4610 | 267 |
| 503 | 20230616 | 102700 | 540764385 | 4610 | 4615 | 4615 | 4610 | 950 |
| 504 | 20230616 | 102600 | 536382940 | 4615 | 4615 | 4620 | 4615 | 53 |
| 505 | 20230616 | 102500 | 536138340 | 4620 | 4625 | 4625 | 4620 | 576 |
| 506 | 20230616 | 102400 | 533477190 | 4620 | 4625 | 4630 | 4620 | 428 |
| 507 | 20230616 | 102300 | 531496280 | 4620 | 4615 | 4620 | 4615 | 886 |
| 508 | 20230616 | 102200 | 527404695 | 4615 | 4615 | 4615 | 4615 | 0 |
| 509 | 20230616 | 102100 | 527404695 | 4615 | 4615 | 4615 | 4615 | 14 |
| 510 | 20230616 | 102000 | 527340085 | 4615 | 4615 | 4615 | 4605 | 1414 |
| 511 | 20230616 | 101900 | 520821955 | 4615 | 4620 | 4620 | 4610 | 423 |
| 512 | 20230616 | 101800 | 518869160 | 4625 | 4625 | 4630 | 4625 | 711 |
| 513 | 20230616 | 101700 | 515580505 | 4625 | 4630 | 4635 | 4625 | 6203 |
| 514 | 20230616 | 101600 | 486838815 | 4630 | 4625 | 4630 | 4620 | 3452 |
| 515 | 20230616 | 101500 | 470868880 | 4625 | 4625 | 4630 | 4620 | 3473 |
| 516 | 20230616 | 101400 | 454796045 | 4630 | 4625 | 4635 | 4625 | 3331 |
| 517 | 20230616 | 101300 | 439375100 | 4625 | 4610 | 4625 | 4610 | 2419 |
| 518 | 20230616 | 101200 | 428198415 | 4610 | 4605 | 4620 | 4605 | 5095 |
| 519 | 20230616 | 101100 | 404695895 | 4605 | 4605 | 4605 | 4605 | 46 |
| 520 | 20230616 | 101000 | 404484065 | 4585 | 4605 | 4605 | 4585 | 2200 |
| 521 | 20230616 | 100900 | 394377950 | 4605 | 4600 | 4605 | 4600 | 660 |
| 522 | 20230616 | 100800 | 391339100 | 4605 | 4605 | 4605 | 4600 | 1986 |
| 523 | 20230616 | 100700 | 382198350 | 4605 | 4595 | 4605 | 4585 | 1097 |
| 524 | 20230616 | 100600 | 377152620 | 4595 | 4595 | 4595 | 4595 | 12 |
| 525 | 20230616 | 100500 | 377097480 | 4585 | 4595 | 4595 | 4585 | 637 |
| 526 | 20230616 | 100400 | 374175445 | 4595 | 4590 | 4595 | 4590 | 638 |
| 527 | 20230616 | 100300 | 371246165 | 4590 | 4570 | 4595 | 4570 | 3311 |
| 528 | 20230616 | 100200 | 356074465 | 4570 | 4565 | 4570 | 4565 | 27 |
| 529 | 20230616 | 100100 | 355951180 | 4570 | 4570 | 4570 | 4570 | 0 |
| 530 | 20230616 | 100000 | 355951180 | 4570 | 4570 | 4570 | 4570 | 0 |
| 531 | 20230616 | 095900 | 355951180 | 4570 | 4570 | 4570 | 4570 | 1 |
| 532 | 20230616 | 095800 | 355946610 | 4560 | 4560 | 4560 | 4560 | 91 |
| 533 | 20230616 | 095700 | 355531650 | 4570 | 4560 | 4570 | 4560 | 688 |
| 534 | 20230616 | 095600 | 352389835 | 4560 | 4560 | 4560 | 4560 | 1 |
| 535 | 20230616 | 095500 | 352385275 | 4560 | 4560 | 4560 | 4560 | 202 |
| 536 | 20230616 | 095400 | 351464155 | 4545 | 4545 | 4545 | 4545 | 202 |
| 537 | 20230616 | 095300 | 350546065 | 4545 | 4555 | 4555 | 4545 | 571 |
| 538 | 20230616 | 095200 | 347949415 | 4565 | 4560 | 4565 | 4555 | 105 |
| 539 | 20230616 | 095100 | 347471095 | 4560 | 4560 | 4560 | 4560 | 50 |
| 540 | 20230616 | 095000 | 347243095 | 4565 | 4565 | 4565 | 4565 | 0 |
| 541 | 20230616 | 094900 | 347243095 | 4565 | 4565 | 4565 | 4565 | 16 |
| 542 | 20230616 | 094800 | 347170055 | 4565 | 4565 | 4565 | 4565 | 5 |
| 543 | 20230616 | 094700 | 347147230 | 4560 | 4545 | 4560 | 4545 | 198 |
| 544 | 20230616 | 094600 | 346246300 | 4545 | 4560 | 4565 | 4545 | 2047 |
| 545 | 20230616 | 094500 | 336935220 | 4560 | 4560 | 4560 | 4560 | 762 |
| 546 | 20230616 | 094400 | 333460500 | 4545 | 4545 | 4570 | 4545 | 203 |
| 547 | 20230616 | 094300 | 332537840 | 4575 | 4555 | 4575 | 4545 | 1624 |
| 548 | 20230616 | 094200 | 325147915 | 4570 | 4570 | 4570 | 4570 | 21 |
| 549 | 20230616 | 094100 | 325051945 | 4565 | 4565 | 4565 | 4565 | 279 |
| 550 | 20230616 | 094000 | 323778310 | 4565 | 4545 | 4565 | 4545 | 227 |
| 551 | 20230616 | 093900 | 322742105 | 4565 | 4555 | 4565 | 4545 | 471 |
| 552 | 20230616 | 093800 | 320599520 | 4565 | 4555 | 4565 | 4555 | 295 |
| 553 | 20230616 | 093700 | 319253165 | 4565 | 4565 | 4565 | 4565 | 1 |
| 554 | 20230616 | 093600 | 319248600 | 4550 | 4570 | 4570 | 4550 | 4833 |
| 555 | 20230616 | 093500 | 297220325 | 4570 | 4570 | 4570 | 4570 | 1201 |
| 556 | 20230616 | 093400 | 291731755 | 4575 | 4575 | 4575 | 4575 | 450 |
| 557 | 20230616 | 093300 | 289673005 | 4580 | 4585 | 4585 | 4575 | 313 |
| 558 | 20230616 | 093200 | 288239015 | 4585 | 4590 | 4590 | 4575 | 271 |
| 559 | 20230616 | 093100 | 286998130 | 4590 | 4585 | 4590 | 4575 | 1130 |
| 560 | 20230616 | 093000 | 281817090 | 4585 | 4575 | 4585 | 4575 | 781 |
| 561 | 20230616 | 092900 | 278236315 | 4575 | 4590 | 4590 | 4575 | 21 |
| 562 | 20230616 | 092800 | 278140225 | 4585 | 4595 | 4595 | 4585 | 784 |
| 563 | 20230616 | 092700 | 274542450 | 4595 | 4565 | 4595 | 4565 | 2689 |
| 564 | 20230616 | 092600 | 262237420 | 4565 | 4555 | 4565 | 4555 | 204 |
| 565 | 20230616 | 092500 | 261306190 | 4565 | 4555 | 4565 | 4555 | 970 |
| 566 | 20230616 | 092400 | 256887830 | 4570 | 4565 | 4570 | 4565 | 232 |
| 567 | 20230616 | 092300 | 255828695 | 4565 | 4565 | 4565 | 4545 | 120 |
| 568 | 20230616 | 092200 | 255282715 | 4565 | 4545 | 4565 | 4545 | 54 |
| 569 | 20230616 | 092100 | 255037205 | 4545 | 4555 | 4555 | 4545 | 359 |
| 570 | 20230616 | 092000 | 253405280 | 4545 | 4555 | 4555 | 4545 | 444 |
| 571 | 20230616 | 091900 | 251385000 | 4565 | 4565 | 4565 | 4565 | 5 |
| 572 | 20230616 | 091800 | 251362175 | 4565 | 4565 | 4565 | 4565 | 393 |
| 573 | 20230616 | 091700 | 249568130 | 4570 | 4575 | 4575 | 4570 | 325 |
| 574 | 20230616 | 091600 | 248081305 | 4580 | 4575 | 4580 | 4575 | 363 |
| 575 | 20230616 | 091500 | 246420575 | 4550 | 4575 | 4575 | 4550 | 659 |
| 576 | 20230616 | 091400 | 243406350 | 4545 | 4575 | 4575 | 4545 | 1402 |
| 577 | 20230616 | 091300 | 237006180 | 4570 | 4570 | 4570 | 4570 | 144 |
| 578 | 20230616 | 091200 | 236348100 | 4565 | 4545 | 4565 | 4545 | 3920 |
| 579 | 20230616 | 091100 | 218505115 | 4540 | 4545 | 4545 | 4540 | 522 |
| 580 | 20230616 | 091000 | 216135125 | 4545 | 4545 | 4545 | 4525 | 926 |
| 581 | 20230616 | 090900 | 211929935 | 4540 | 4530 | 4545 | 4525 | 1596 |
| 582 | 20230616 | 090800 | 204702795 | 4525 | 4550 | 4550 | 4525 | 1004 |
| 583 | 20230616 | 090700 | 200138400 | 4515 | 4565 | 4565 | 4515 | 5848 |
| 584 | 20230616 | 090600 | 173681635 | 4530 | 4545 | 4560 | 4530 | 6331 |
| 585 | 20230616 | 090500 | 144959785 | 4545 | 4570 | 4570 | 4545 | 400 |
| 586 | 20230616 | 090400 | 143139085 | 4575 | 4575 | 4575 | 4545 | 1733 |
| 587 | 20230616 | 090300 | 135250210 | 4580 | 4550 | 4580 | 4550 | 925 |
| 588 | 20230616 | 090200 | 131041340 | 4550 | 4555 | 4580 | 4550 | 2318 |
| 589 | 20230616 | 090100 | 120484505 | 4555 | 4590 | 4590 | 4550 | 5004 |
| 590 | 20230616 | 090000 | 97655665 | 4595 | 4615 | 4615 | 4560 | 19183 |