29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 185200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 10871 |
| 3 | 20230613 | 185100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20230613 | 185000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20230613 | 184900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20230613 | 184800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20230613 | 184700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20230613 | 184600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20230613 | 184500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20230613 | 184400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20230613 | 184300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20230613 | 184200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20230613 | 184100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20230613 | 184000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20230613 | 183900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20230613 | 183800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20230613 | 183700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20230613 | 183600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20230613 | 183500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20230613 | 183400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20230613 | 183300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20230613 | 183200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20230613 | 183100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20230613 | 183000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20230613 | 182900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20230613 | 182800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20230613 | 182700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20230613 | 182600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20230613 | 182500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20230613 | 182400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20230613 | 182300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20230613 | 182200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 10871 |
| 33 | 20230613 | 182100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20230613 | 182000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20230613 | 181900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20230613 | 181800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20230613 | 181700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20230613 | 181600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20230613 | 181500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20230613 | 181400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20230613 | 181300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20230613 | 181200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20230613 | 181100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20230613 | 181000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20230613 | 180900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20230613 | 180800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20230613 | 180700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20230613 | 180600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20230613 | 180500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20230613 | 180400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20230613 | 180300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20230613 | 180200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20230613 | 180100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20230613 | 180000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20230613 | 175900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20230613 | 175800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20230613 | 175700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20230613 | 175600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20230613 | 175500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20230613 | 175400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20230613 | 175300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20230613 | 175200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 10871 |
| 63 | 20230613 | 175100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20230613 | 175000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20230613 | 174900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20230613 | 174800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20230613 | 174700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20230613 | 174600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20230613 | 174500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20230613 | 174400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20230613 | 174300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20230613 | 174200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20230613 | 174100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20230613 | 174000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20230613 | 173900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20230613 | 173800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20230613 | 173700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20230613 | 173600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20230613 | 173500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20230613 | 173400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20230613 | 173300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20230613 | 173200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20230613 | 173100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20230613 | 173000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20230613 | 172900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20230613 | 172800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20230613 | 172700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20230613 | 172600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20230613 | 172500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20230613 | 172400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20230613 | 172300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20230613 | 172200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 10871 |
| 93 | 20230613 | 172100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20230613 | 172000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20230613 | 171900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20230613 | 171800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20230613 | 171700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20230613 | 171600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20230613 | 171500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20230613 | 171400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20230613 | 171300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20230613 | 171200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20230613 | 171100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20230613 | 171000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20230613 | 170900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20230613 | 170800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20230613 | 170700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20230613 | 170600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20230613 | 170500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20230613 | 170400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20230613 | 170300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20230613 | 170200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20230613 | 170100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20230613 | 170000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20230613 | 165900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20230613 | 165800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20230613 | 165700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20230613 | 165600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20230613 | 165500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20230613 | 165400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20230613 | 165300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20230613 | 165200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 10871 |
| 123 | 20230613 | 165100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20230613 | 165000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20230613 | 164900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20230613 | 164800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20230613 | 164700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20230613 | 164600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20230613 | 164500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20230613 | 164400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20230613 | 164300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20230613 | 164200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20230613 | 164100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20230613 | 164000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20230613 | 163900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20230613 | 163800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20230613 | 163700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20230613 | 163600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20230613 | 163500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20230613 | 163400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20230613 | 163300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20230613 | 163200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20230613 | 163100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20230613 | 163000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20230613 | 162900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20230613 | 162800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20230613 | 162700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20230613 | 162600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20230613 | 162500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20230613 | 162400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20230613 | 162300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20230613 | 162200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 10871 |
| 153 | 20230613 | 162100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20230613 | 162000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20230613 | 161900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20230613 | 161800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20230613 | 161700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20230613 | 161600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20230613 | 161500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20230613 | 161400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20230613 | 161300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20230613 | 161200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20230613 | 161100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20230613 | 161000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20230613 | 160900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20230613 | 160800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20230613 | 160700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20230613 | 160600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20230613 | 160500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20230613 | 160400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20230613 | 160300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20230613 | 160200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20230613 | 160100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20230613 | 160000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20230613 | 155900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20230613 | 155800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20230613 | 155700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20230613 | 155600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20230613 | 155500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20230613 | 155400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20230613 | 155300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20230613 | 155200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 10871 |
| 183 | 20230613 | 155100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20230613 | 155000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20230613 | 154900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20230613 | 154800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20230613 | 154700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20230613 | 154600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20230613 | 154500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20230613 | 154400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20230613 | 154300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20230613 | 154200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20230613 | 154100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20230613 | 154000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20230613 | 153900 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20230613 | 153800 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20230613 | 153700 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20230613 | 153600 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20230613 | 153500 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20230613 | 153400 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20230613 | 153300 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20230613 | 153200 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20230613 | 153100 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20230613 | 153000 | 1549677220 | 4650 | 4650 | 4650 | 4650 | 10871 |
| 205 | 20230613 | 152900 | 1499127070 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20230613 | 152800 | 1499127070 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20230613 | 152700 | 1499127070 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20230613 | 152600 | 1499127070 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20230613 | 152500 | 1499127070 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20230613 | 152400 | 1499127070 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20230613 | 152300 | 1499127070 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20230613 | 152200 | 1499127070 | 4650 | 4650 | 4650 | 4650 | 0 |
| 213 | 20230613 | 152100 | 1499127070 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20230613 | 152000 | 1499127070 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20230613 | 151900 | 1499127070 | 4650 | 4650 | 4655 | 4645 | 1883 |
| 216 | 20230613 | 151800 | 1490377160 | 4650 | 4645 | 4650 | 4645 | 166 |
| 217 | 20230613 | 151700 | 1489605940 | 4645 | 4650 | 4650 | 4645 | 2068 |
| 218 | 20230613 | 151600 | 1479995360 | 4650 | 4655 | 4655 | 4650 | 569 |
| 219 | 20230613 | 151500 | 1477349005 | 4655 | 4655 | 4655 | 4655 | 20 |
| 220 | 20230613 | 151400 | 1477255905 | 4660 | 4660 | 4660 | 4660 | 200 |
| 221 | 20230613 | 151300 | 1476323905 | 4660 | 4660 | 4660 | 4660 | 110 |
| 222 | 20230613 | 151200 | 1475811305 | 4660 | 4645 | 4665 | 4645 | 238 |
| 223 | 20230613 | 151100 | 1474702755 | 4645 | 4655 | 4655 | 4645 | 1299 |
| 224 | 20230613 | 151000 | 1468660100 | 4655 | 4655 | 4655 | 4655 | 6 |
| 225 | 20230613 | 150900 | 1468632170 | 4670 | 4675 | 4675 | 4655 | 444 |
| 226 | 20230613 | 150800 | 1466558640 | 4675 | 4650 | 4675 | 4650 | 2857 |
| 227 | 20230613 | 150700 | 1453232775 | 4645 | 4645 | 4650 | 4645 | 1241 |
| 228 | 20230613 | 150600 | 1447465830 | 4650 | 4655 | 4655 | 4650 | 1724 |
| 229 | 20230613 | 150500 | 1439448840 | 4655 | 4660 | 4665 | 4655 | 8238 |
| 230 | 20230613 | 150400 | 1401096035 | 4660 | 4665 | 4665 | 4660 | 2898 |
| 231 | 20230613 | 150300 | 1387583280 | 4665 | 4665 | 4665 | 4665 | 100 |
| 232 | 20230613 | 150200 | 1387116780 | 4665 | 4675 | 4675 | 4665 | 1271 |
| 233 | 20230613 | 150100 | 1381181605 | 4675 | 4670 | 4675 | 4670 | 685 |
| 234 | 20230613 | 150000 | 1377981155 | 4670 | 4670 | 4670 | 4670 | 0 |
| 235 | 20230613 | 145900 | 1377981155 | 4670 | 4670 | 4670 | 4670 | 0 |
| 236 | 20230613 | 145800 | 1377981155 | 4670 | 4670 | 4670 | 4670 | 225 |
| 237 | 20230613 | 145700 | 1376930405 | 4660 | 4660 | 4660 | 4660 | 16 |
| 238 | 20230613 | 145600 | 1376855845 | 4660 | 4660 | 4660 | 4660 | 33 |
| 239 | 20230613 | 145500 | 1376702065 | 4660 | 4660 | 4660 | 4660 | 449 |
| 240 | 20230613 | 145400 | 1374609725 | 4650 | 4650 | 4660 | 4650 | 445 |
| 241 | 20230613 | 145300 | 1372540175 | 4660 | 4660 | 4660 | 4660 | 23 |
| 242 | 20230613 | 145200 | 1372432995 | 4660 | 4650 | 4660 | 4650 | 2748 |
| 243 | 20230613 | 145100 | 1359637685 | 4650 | 4655 | 4655 | 4650 | 136 |
| 244 | 20230613 | 145000 | 1359005280 | 4645 | 4645 | 4645 | 4645 | 0 |
| 245 | 20230613 | 144900 | 1359005280 | 4645 | 4655 | 4655 | 4645 | 1319 |
| 246 | 20230613 | 144800 | 1352873360 | 4650 | 4650 | 4650 | 4650 | 274 |
| 247 | 20230613 | 144700 | 1351599260 | 4650 | 4650 | 4650 | 4645 | 35 |
| 248 | 20230613 | 144600 | 1351436560 | 4660 | 4650 | 4660 | 4650 | 1039 |
| 249 | 20230613 | 144500 | 1346595020 | 4645 | 4650 | 4650 | 4645 | 913 |
| 250 | 20230613 | 144400 | 1342353445 | 4650 | 4650 | 4650 | 4650 | 250 |
| 251 | 20230613 | 144300 | 1341190945 | 4655 | 4645 | 4655 | 4645 | 2316 |
| 252 | 20230613 | 144200 | 1330413005 | 4650 | 4650 | 4650 | 4650 | 529 |
| 253 | 20230613 | 144100 | 1327953155 | 4650 | 4650 | 4650 | 4650 | 1010 |
| 254 | 20230613 | 144000 | 1323256655 | 4650 | 4650 | 4650 | 4650 | 3 |
| 255 | 20230613 | 143900 | 1323242705 | 4645 | 4650 | 4650 | 4645 | 622 |
| 256 | 20230613 | 143800 | 1320351365 | 4650 | 4650 | 4650 | 4650 | 7 |
| 257 | 20230613 | 143700 | 1320318815 | 4650 | 4650 | 4650 | 4650 | 125 |
| 258 | 20230613 | 143600 | 1319737565 | 4655 | 4650 | 4655 | 4650 | 101 |
| 259 | 20230613 | 143500 | 1319267910 | 4650 | 4650 | 4650 | 4650 | 44 |
| 260 | 20230613 | 143400 | 1319063310 | 4650 | 4655 | 4655 | 4650 | 629 |
| 261 | 20230613 | 143300 | 1316138415 | 4655 | 4655 | 4655 | 4655 | 621 |
| 262 | 20230613 | 143200 | 1313247660 | 4655 | 4650 | 4655 | 4650 | 530 |
| 263 | 20230613 | 143100 | 1310783010 | 4645 | 4645 | 4645 | 4645 | 0 |
| 264 | 20230613 | 143000 | 1310783010 | 4645 | 4645 | 4645 | 4645 | 106 |
| 265 | 20230613 | 142900 | 1310290640 | 4645 | 4645 | 4645 | 4645 | 1 |
| 266 | 20230613 | 142800 | 1310285995 | 4645 | 4645 | 4645 | 4645 | 0 |
| 267 | 20230613 | 142700 | 1310285995 | 4645 | 4645 | 4645 | 4645 | 40 |
| 268 | 20230613 | 142600 | 1310100195 | 4645 | 4645 | 4645 | 4645 | 0 |
| 269 | 20230613 | 142500 | 1310100195 | 4645 | 4645 | 4655 | 4645 | 549 |
| 270 | 20230613 | 142400 | 1307548885 | 4645 | 4655 | 4655 | 4645 | 12 |
| 271 | 20230613 | 142300 | 1307493040 | 4645 | 4645 | 4645 | 4645 | 0 |
| 272 | 20230613 | 142200 | 1307493040 | 4645 | 4645 | 4645 | 4645 | 1100 |
| 273 | 20230613 | 142100 | 1302383540 | 4645 | 4645 | 4645 | 4645 | 0 |
| 274 | 20230613 | 142000 | 1302383540 | 4645 | 4645 | 4645 | 4645 | 0 |
| 275 | 20230613 | 141900 | 1302383540 | 4645 | 4645 | 4645 | 4645 | 671 |
| 276 | 20230613 | 141800 | 1299266745 | 4645 | 4650 | 4650 | 4645 | 2030 |
| 277 | 20230613 | 141700 | 1289837385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 278 | 20230613 | 141600 | 1289837385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 279 | 20230613 | 141500 | 1289837385 | 4650 | 4645 | 4650 | 4645 | 1651 |
| 280 | 20230613 | 141400 | 1282165235 | 4645 | 4650 | 4650 | 4645 | 56 |
| 281 | 20230613 | 141300 | 1281905085 | 4645 | 4650 | 4650 | 4645 | 513 |
| 282 | 20230613 | 141200 | 1279522135 | 4650 | 4655 | 4655 | 4650 | 1199 |
| 283 | 20230613 | 141100 | 1273941370 | 4655 | 4655 | 4655 | 4645 | 864 |
| 284 | 20230613 | 141000 | 1269924990 | 4645 | 4655 | 4655 | 4645 | 332 |
| 285 | 20230613 | 140900 | 1268379650 | 4655 | 4655 | 4655 | 4655 | 78 |
| 286 | 20230613 | 140800 | 1268016560 | 4655 | 4645 | 4655 | 4645 | 523 |
| 287 | 20230613 | 140700 | 1265586995 | 4645 | 4660 | 4660 | 4645 | 5174 |
| 288 | 20230613 | 140600 | 1241525240 | 4660 | 4665 | 4665 | 4655 | 2257 |
| 289 | 20230613 | 140500 | 1231016270 | 4660 | 4675 | 4675 | 4660 | 11691 |
| 290 | 20230613 | 140400 | 1176463390 | 4675 | 4675 | 4675 | 4675 | 969 |
| 291 | 20230613 | 140300 | 1171933315 | 4675 | 4675 | 4675 | 4675 | 0 |
| 292 | 20230613 | 140200 | 1171933315 | 4675 | 4675 | 4675 | 4675 | 0 |
| 293 | 20230613 | 140100 | 1171933315 | 4675 | 4680 | 4680 | 4675 | 284 |
| 294 | 20230613 | 140000 | 1170605590 | 4680 | 4680 | 4680 | 4680 | 100 |
| 295 | 20230613 | 135900 | 1170137590 | 4680 | 4680 | 4680 | 4680 | 300 |
| 296 | 20230613 | 135800 | 1168733590 | 4680 | 4680 | 4680 | 4680 | 510 |
| 297 | 20230613 | 135700 | 1166346790 | 4680 | 4675 | 4680 | 4675 | 21 |
| 298 | 20230613 | 135600 | 1166248515 | 4675 | 4675 | 4675 | 4675 | 0 |
| 299 | 20230613 | 135500 | 1166248515 | 4675 | 4680 | 4680 | 4675 | 1376 |
| 300 | 20230613 | 135400 | 1159813835 | 4690 | 4690 | 4690 | 4690 | 0 |
| 301 | 20230613 | 135300 | 1159813835 | 4690 | 4680 | 4690 | 4680 | 317 |
| 302 | 20230613 | 135200 | 1158329845 | 4680 | 4680 | 4680 | 4680 | 100 |
| 303 | 20230613 | 135100 | 1157861845 | 4680 | 4680 | 4680 | 4680 | 5 |
| 304 | 20230613 | 135000 | 1157838445 | 4680 | 4690 | 4690 | 4680 | 2102 |
| 305 | 20230613 | 134900 | 1147983585 | 4695 | 4695 | 4695 | 4695 | 0 |
| 306 | 20230613 | 134800 | 1147983585 | 4695 | 4695 | 4695 | 4695 | 0 |
| 307 | 20230613 | 134700 | 1147983585 | 4695 | 4690 | 4695 | 4690 | 300 |
| 308 | 20230613 | 134600 | 1146575135 | 4695 | 4695 | 4695 | 4695 | 0 |
| 309 | 20230613 | 134500 | 1146575135 | 4695 | 4680 | 4695 | 4680 | 2043 |
| 310 | 20230613 | 134400 | 1136993640 | 4680 | 4680 | 4680 | 4680 | 0 |
| 311 | 20230613 | 134300 | 1136993640 | 4680 | 4680 | 4680 | 4680 | 100 |
| 312 | 20230613 | 134200 | 1136525640 | 4680 | 4680 | 4680 | 4680 | 340 |
| 313 | 20230613 | 134100 | 1134934440 | 4680 | 4680 | 4680 | 4680 | 840 |
| 314 | 20230613 | 134000 | 1131003240 | 4680 | 4675 | 4680 | 4675 | 348 |
| 315 | 20230613 | 133900 | 1129374650 | 4680 | 4680 | 4680 | 4680 | 11 |
| 316 | 20230613 | 133800 | 1129323170 | 4680 | 4680 | 4680 | 4680 | 253 |
| 317 | 20230613 | 133700 | 1128139130 | 4680 | 4680 | 4680 | 4680 | 407 |
| 318 | 20230613 | 133600 | 1126234370 | 4695 | 4695 | 4695 | 4695 | 0 |
| 319 | 20230613 | 133500 | 1126234370 | 4695 | 4690 | 4695 | 4690 | 633 |
| 320 | 20230613 | 133400 | 1123265245 | 4675 | 4690 | 4690 | 4675 | 809 |
| 321 | 20230613 | 133300 | 1119474740 | 4690 | 4680 | 4690 | 4680 | 470 |
| 322 | 20230613 | 133200 | 1117275130 | 4680 | 4680 | 4680 | 4680 | 1745 |
| 323 | 20230613 | 133100 | 1109108530 | 4680 | 4680 | 4680 | 4680 | 30 |
| 324 | 20230613 | 133000 | 1108968130 | 4690 | 4690 | 4690 | 4690 | 52 |
| 325 | 20230613 | 132900 | 1108724250 | 4675 | 4680 | 4680 | 4675 | 5100 |
| 326 | 20230613 | 132800 | 1084859175 | 4680 | 4680 | 4680 | 4680 | 5011 |
| 327 | 20230613 | 132700 | 1061407695 | 4685 | 4685 | 4685 | 4685 | 1501 |
| 328 | 20230613 | 132600 | 1054375510 | 4685 | 4690 | 4690 | 4685 | 721 |
| 329 | 20230613 | 132500 | 1050995495 | 4690 | 4685 | 4690 | 4685 | 515 |
| 330 | 20230613 | 132400 | 1048580220 | 4690 | 4690 | 4690 | 4690 | 54 |
| 331 | 20230613 | 132300 | 1048326960 | 4700 | 4700 | 4700 | 4700 | 0 |
| 332 | 20230613 | 132200 | 1048326960 | 4700 | 4690 | 4700 | 4690 | 91 |
| 333 | 20230613 | 132100 | 1047900160 | 4685 | 4685 | 4685 | 4685 | 0 |
| 334 | 20230613 | 132000 | 1047900160 | 4685 | 4690 | 4690 | 4685 | 468 |
| 335 | 20230613 | 131900 | 1045706575 | 4690 | 4690 | 4690 | 4690 | 500 |
| 336 | 20230613 | 131800 | 1043361575 | 4690 | 4690 | 4690 | 4690 | 100 |
| 337 | 20230613 | 131700 | 1042892575 | 4685 | 4685 | 4685 | 4685 | 1 |
| 338 | 20230613 | 131600 | 1042887890 | 4690 | 4690 | 4690 | 4690 | 2 |
| 339 | 20230613 | 131500 | 1042878510 | 4680 | 4680 | 4680 | 4680 | 0 |
| 340 | 20230613 | 131400 | 1042878510 | 4680 | 4690 | 4690 | 4680 | 4446 |
| 341 | 20230613 | 131300 | 1022071210 | 4690 | 4690 | 4690 | 4680 | 3411 |
| 342 | 20230613 | 131200 | 1006104035 | 4685 | 4685 | 4685 | 4685 | 2099 |
| 343 | 20230613 | 131100 | 996270220 | 4690 | 4695 | 4695 | 4690 | 4383 |
| 344 | 20230613 | 131000 | 975707795 | 4700 | 4700 | 4700 | 4700 | 6 |
| 345 | 20230613 | 130900 | 975679595 | 4700 | 4700 | 4700 | 4700 | 241 |
| 346 | 20230613 | 130800 | 974546895 | 4700 | 4700 | 4700 | 4700 | 3015 |
| 347 | 20230613 | 130700 | 960376395 | 4705 | 4705 | 4705 | 4705 | 547 |
| 348 | 20230613 | 130600 | 957802760 | 4705 | 4705 | 4705 | 4705 | 427 |
| 349 | 20230613 | 130500 | 955793725 | 4710 | 4710 | 4710 | 4710 | 51 |
| 350 | 20230613 | 130400 | 955553515 | 4715 | 4710 | 4715 | 4710 | 155 |
| 351 | 20230613 | 130300 | 954823450 | 4710 | 4710 | 4710 | 4710 | 1537 |
| 352 | 20230613 | 130200 | 947584180 | 4710 | 4710 | 4710 | 4710 | 0 |
| 353 | 20230613 | 130100 | 947584180 | 4710 | 4710 | 4710 | 4710 | 836 |
| 354 | 20230613 | 130000 | 943646620 | 4715 | 4715 | 4715 | 4715 | 0 |
| 355 | 20230613 | 125900 | 943646620 | 4715 | 4710 | 4715 | 4710 | 100 |
| 356 | 20230613 | 125800 | 943175170 | 4705 | 4705 | 4705 | 4705 | 222 |
| 357 | 20230613 | 125700 | 942130660 | 4705 | 4705 | 4705 | 4705 | 0 |
| 358 | 20230613 | 125600 | 942130660 | 4705 | 4705 | 4705 | 4705 | 0 |
| 359 | 20230613 | 125500 | 942130660 | 4705 | 4705 | 4705 | 4705 | 7 |
| 360 | 20230613 | 125400 | 942097725 | 4715 | 4705 | 4715 | 4705 | 924 |
| 361 | 20230613 | 125300 | 937741105 | 4710 | 4710 | 4710 | 4710 | 0 |
| 362 | 20230613 | 125200 | 937741105 | 4710 | 4710 | 4710 | 4705 | 627 |
| 363 | 20230613 | 125100 | 934790420 | 4715 | 4715 | 4715 | 4715 | 0 |
| 364 | 20230613 | 125000 | 934790420 | 4715 | 4715 | 4715 | 4715 | 100 |
| 365 | 20230613 | 124900 | 934318920 | 4710 | 4710 | 4710 | 4710 | 277 |
| 366 | 20230613 | 124800 | 933014250 | 4720 | 4720 | 4720 | 4720 | 1 |
| 367 | 20230613 | 124700 | 933009530 | 4715 | 4710 | 4715 | 4710 | 183 |
| 368 | 20230613 | 124600 | 932146900 | 4705 | 4705 | 4705 | 4705 | 5 |
| 369 | 20230613 | 124500 | 932123375 | 4700 | 4705 | 4705 | 4700 | 862 |
| 370 | 20230613 | 124400 | 928069375 | 4705 | 4710 | 4710 | 4705 | 42 |
| 371 | 20230613 | 124300 | 927871745 | 4710 | 4710 | 4710 | 4710 | 511 |
| 372 | 20230613 | 124200 | 925464935 | 4710 | 4710 | 4710 | 4710 | 0 |
| 373 | 20230613 | 124100 | 925464935 | 4710 | 4710 | 4710 | 4710 | 13 |
| 374 | 20230613 | 124000 | 925403705 | 4710 | 4710 | 4710 | 4710 | 0 |
| 375 | 20230613 | 123900 | 925403705 | 4710 | 4710 | 4710 | 4710 | 905 |
| 376 | 20230613 | 123800 | 921141155 | 4705 | 4705 | 4705 | 4705 | 7 |
| 377 | 20230613 | 123700 | 921108220 | 4705 | 4705 | 4705 | 4705 | 121 |
| 378 | 20230613 | 123600 | 920538915 | 4705 | 4705 | 4705 | 4705 | 100 |
| 379 | 20230613 | 123500 | 920068415 | 4705 | 4705 | 4705 | 4705 | 100 |
| 380 | 20230613 | 123400 | 919597915 | 4710 | 4710 | 4710 | 4710 | 0 |
| 381 | 20230613 | 123300 | 919597915 | 4710 | 4705 | 4710 | 4705 | 101 |
| 382 | 20230613 | 123200 | 919122705 | 4700 | 4710 | 4710 | 4700 | 245 |
| 383 | 20230613 | 123100 | 917970955 | 4710 | 4710 | 4710 | 4710 | 1 |
| 384 | 20230613 | 123000 | 917966245 | 4710 | 4705 | 4710 | 4705 | 111 |
| 385 | 20230613 | 122900 | 917443985 | 4705 | 4705 | 4705 | 4705 | 250 |
| 386 | 20230613 | 122800 | 916267735 | 4705 | 4705 | 4705 | 4705 | 67 |
| 387 | 20230613 | 122700 | 915952500 | 4705 | 4705 | 4705 | 4705 | 0 |
| 388 | 20230613 | 122600 | 915952500 | 4705 | 4705 | 4705 | 4705 | 21 |
| 389 | 20230613 | 122500 | 915853695 | 4710 | 4710 | 4710 | 4710 | 1 |
| 390 | 20230613 | 122400 | 915848985 | 4690 | 4700 | 4700 | 4690 | 149 |
| 391 | 20230613 | 122300 | 915149735 | 4700 | 4700 | 4700 | 4700 | 0 |
| 392 | 20230613 | 122200 | 915149735 | 4700 | 4700 | 4700 | 4700 | 0 |
| 393 | 20230613 | 122100 | 915149735 | 4700 | 4700 | 4700 | 4700 | 0 |
| 394 | 20230613 | 122000 | 915149735 | 4700 | 4700 | 4700 | 4700 | 98 |
| 395 | 20230613 | 121900 | 914689135 | 4700 | 4700 | 4700 | 4700 | 1306 |
| 396 | 20230613 | 121800 | 908550935 | 4690 | 4695 | 4695 | 4690 | 504 |
| 397 | 20230613 | 121700 | 906186780 | 4695 | 4695 | 4695 | 4695 | 0 |
| 398 | 20230613 | 121600 | 906186780 | 4695 | 4695 | 4695 | 4695 | 0 |
| 399 | 20230613 | 121500 | 906186780 | 4695 | 4695 | 4695 | 4695 | 110 |
| 400 | 20230613 | 121400 | 905670330 | 4695 | 4695 | 4695 | 4695 | 295 |
| 401 | 20230613 | 121300 | 904285305 | 4695 | 4695 | 4695 | 4695 | 0 |
| 402 | 20230613 | 121200 | 904285305 | 4695 | 4695 | 4695 | 4695 | 211 |
| 403 | 20230613 | 121100 | 903294660 | 4695 | 4695 | 4695 | 4695 | 0 |
| 404 | 20230613 | 121000 | 903294660 | 4695 | 4695 | 4695 | 4695 | 200 |
| 405 | 20230613 | 120900 | 902355660 | 4695 | 4695 | 4695 | 4695 | 426 |
| 406 | 20230613 | 120800 | 900355590 | 4690 | 4695 | 4695 | 4690 | 72 |
| 407 | 20230613 | 120700 | 900017600 | 4690 | 4695 | 4695 | 4690 | 202 |
| 408 | 20230613 | 120600 | 899070210 | 4690 | 4690 | 4690 | 4690 | 172 |
| 409 | 20230613 | 120500 | 898263530 | 4690 | 4690 | 4690 | 4690 | 120 |
| 410 | 20230613 | 120400 | 897700730 | 4690 | 4690 | 4690 | 4690 | 1 |
| 411 | 20230613 | 120300 | 897696040 | 4690 | 4690 | 4690 | 4690 | 330 |
| 412 | 20230613 | 120200 | 896148340 | 4690 | 4690 | 4690 | 4690 | 715 |
| 413 | 20230613 | 120100 | 892794990 | 4690 | 4690 | 4690 | 4690 | 2077 |
| 414 | 20230613 | 120000 | 883053860 | 4695 | 4695 | 4695 | 4695 | 15 |
| 415 | 20230613 | 115900 | 882983435 | 4695 | 4695 | 4695 | 4695 | 90 |
| 416 | 20230613 | 115800 | 882560885 | 4700 | 4700 | 4700 | 4700 | 200 |
| 417 | 20230613 | 115700 | 881620885 | 4700 | 4700 | 4700 | 4700 | 0 |
| 418 | 20230613 | 115600 | 881620885 | 4700 | 4700 | 4700 | 4700 | 100 |
| 419 | 20230613 | 115500 | 881150885 | 4700 | 4700 | 4700 | 4700 | 0 |
| 420 | 20230613 | 115400 | 881150885 | 4700 | 4700 | 4700 | 4700 | 0 |
| 421 | 20230613 | 115300 | 881150885 | 4700 | 4700 | 4700 | 4700 | 20 |
| 422 | 20230613 | 115200 | 881056885 | 4700 | 4700 | 4700 | 4685 | 5925 |
| 423 | 20230613 | 115100 | 853230175 | 4700 | 4710 | 4710 | 4700 | 408 |
| 424 | 20230613 | 115000 | 851309840 | 4710 | 4710 | 4710 | 4710 | 0 |
| 425 | 20230613 | 114900 | 851309840 | 4710 | 4710 | 4710 | 4710 | 7 |
| 426 | 20230613 | 114800 | 851276870 | 4730 | 4730 | 4730 | 4730 | 0 |
| 427 | 20230613 | 114700 | 851276870 | 4730 | 4705 | 4730 | 4705 | 5188 |
| 428 | 20230613 | 114600 | 826762850 | 4700 | 4710 | 4710 | 4700 | 1331 |
| 429 | 20230613 | 114500 | 820501505 | 4710 | 4710 | 4710 | 4710 | 16 |
| 430 | 20230613 | 114400 | 820426145 | 4710 | 4720 | 4720 | 4710 | 2213 |
| 431 | 20230613 | 114300 | 809997370 | 4720 | 4720 | 4720 | 4720 | 0 |
| 432 | 20230613 | 114200 | 809997370 | 4720 | 4720 | 4720 | 4720 | 0 |
| 433 | 20230613 | 114100 | 809997370 | 4720 | 4720 | 4720 | 4720 | 188 |
| 434 | 20230613 | 114000 | 809110010 | 4720 | 4720 | 4720 | 4720 | 22 |
| 435 | 20230613 | 113900 | 809006170 | 4720 | 4720 | 4720 | 4720 | 0 |
| 436 | 20230613 | 113800 | 809006170 | 4720 | 4720 | 4720 | 4720 | 10 |
| 437 | 20230613 | 113700 | 808958970 | 4720 | 4720 | 4720 | 4720 | 0 |
| 438 | 20230613 | 113600 | 808958970 | 4720 | 4720 | 4720 | 4720 | 2 |
| 439 | 20230613 | 113500 | 808949530 | 4720 | 4715 | 4720 | 4715 | 530 |
| 440 | 20230613 | 113400 | 806450430 | 4720 | 4720 | 4720 | 4720 | 0 |
| 441 | 20230613 | 113300 | 806450430 | 4720 | 4720 | 4720 | 4720 | 237 |
| 442 | 20230613 | 113200 | 805331790 | 4715 | 4715 | 4715 | 4715 | 300 |
| 443 | 20230613 | 113100 | 803917290 | 4720 | 4720 | 4720 | 4720 | 0 |
| 444 | 20230613 | 113000 | 803917290 | 4720 | 4720 | 4720 | 4720 | 7 |
| 445 | 20230613 | 112900 | 803884250 | 4720 | 4720 | 4720 | 4720 | 0 |
| 446 | 20230613 | 112800 | 803884250 | 4720 | 4720 | 4720 | 4720 | 70 |
| 447 | 20230613 | 112700 | 803553850 | 4720 | 4720 | 4720 | 4720 | 39 |
| 448 | 20230613 | 112600 | 803369770 | 4720 | 4720 | 4725 | 4720 | 939 |
| 449 | 20230613 | 112500 | 798937685 | 4720 | 4720 | 4720 | 4720 | 300 |
| 450 | 20230613 | 112400 | 797521685 | 4720 | 4730 | 4730 | 4720 | 1581 |
| 451 | 20230613 | 112300 | 790044260 | 4730 | 4720 | 4730 | 4720 | 4577 |
| 452 | 20230613 | 112200 | 768433270 | 4715 | 4715 | 4715 | 4715 | 1289 |
| 453 | 20230613 | 112100 | 762355635 | 4710 | 4710 | 4710 | 4710 | 132 |
| 454 | 20230613 | 112000 | 761733915 | 4710 | 4710 | 4710 | 4710 | 977 |
| 455 | 20230613 | 111900 | 757132245 | 4715 | 4715 | 4715 | 4715 | 675 |
| 456 | 20230613 | 111800 | 753949620 | 4715 | 4715 | 4715 | 4715 | 0 |
| 457 | 20230613 | 111700 | 753949620 | 4715 | 4715 | 4715 | 4715 | 0 |
| 458 | 20230613 | 111600 | 753949620 | 4715 | 4715 | 4715 | 4715 | 0 |
| 459 | 20230613 | 111500 | 753949620 | 4715 | 4715 | 4715 | 4715 | 21 |
| 460 | 20230613 | 111400 | 753850605 | 4710 | 4710 | 4710 | 4710 | 1010 |
| 461 | 20230613 | 111300 | 749093505 | 4710 | 4710 | 4710 | 4710 | 1 |
| 462 | 20230613 | 111200 | 749088795 | 4710 | 4710 | 4710 | 4710 | 121 |
| 463 | 20230613 | 111100 | 748518885 | 4710 | 4710 | 4710 | 4710 | 189 |
| 464 | 20230613 | 111000 | 747628695 | 4715 | 4710 | 4715 | 4710 | 276 |
| 465 | 20230613 | 110900 | 746328730 | 4710 | 4710 | 4710 | 4710 | 46 |
| 466 | 20230613 | 110800 | 746112070 | 4705 | 4705 | 4705 | 4705 | 0 |
| 467 | 20230613 | 110700 | 746112070 | 4705 | 4705 | 4705 | 4705 | 841 |
| 468 | 20230613 | 110600 | 742155165 | 4710 | 4710 | 4710 | 4710 | 50 |
| 469 | 20230613 | 110500 | 741919665 | 4705 | 4705 | 4705 | 4705 | 3000 |
| 470 | 20230613 | 110400 | 727804665 | 4705 | 4705 | 4705 | 4705 | 70 |
| 471 | 20230613 | 110300 | 727475315 | 4710 | 4710 | 4710 | 4710 | 0 |
| 472 | 20230613 | 110200 | 727475315 | 4710 | 4710 | 4710 | 4710 | 541 |
| 473 | 20230613 | 110100 | 724927205 | 4710 | 4710 | 4710 | 4710 | 0 |
| 474 | 20230613 | 110000 | 724927205 | 4710 | 4710 | 4710 | 4710 | 0 |
| 475 | 20230613 | 105900 | 724927205 | 4710 | 4710 | 4710 | 4710 | 0 |
| 476 | 20230613 | 105800 | 724927205 | 4710 | 4710 | 4710 | 4710 | 500 |
| 477 | 20230613 | 105700 | 722572205 | 4695 | 4710 | 4710 | 4695 | 2307 |
| 478 | 20230613 | 105600 | 711736725 | 4700 | 4700 | 4700 | 4700 | 500 |
| 479 | 20230613 | 105500 | 709386725 | 4695 | 4695 | 4695 | 4695 | 116 |
| 480 | 20230613 | 105400 | 708842105 | 4700 | 4700 | 4700 | 4700 | 2473 |
| 481 | 20230613 | 105300 | 697219005 | 4700 | 4700 | 4700 | 4700 | 4 |
| 482 | 20230613 | 105200 | 697200205 | 4700 | 4700 | 4700 | 4700 | 324 |
| 483 | 20230613 | 105100 | 695677405 | 4695 | 4695 | 4695 | 4695 | 100 |
| 484 | 20230613 | 105000 | 695207905 | 4695 | 4700 | 4700 | 4695 | 588 |
| 485 | 20230613 | 104900 | 692446495 | 4700 | 4700 | 4700 | 4700 | 0 |
| 486 | 20230613 | 104800 | 692446495 | 4700 | 4700 | 4700 | 4700 | 6 |
| 487 | 20230613 | 104700 | 692418295 | 4705 | 4705 | 4710 | 4705 | 830 |
| 488 | 20230613 | 104600 | 688509545 | 4710 | 4700 | 4710 | 4700 | 256 |
| 489 | 20230613 | 104500 | 687303845 | 4690 | 4695 | 4695 | 4690 | 262 |
| 490 | 20230613 | 104400 | 686074130 | 4695 | 4695 | 4695 | 4695 | 511 |
| 491 | 20230613 | 104300 | 683674985 | 4700 | 4700 | 4700 | 4700 | 90 |
| 492 | 20230613 | 104200 | 683251985 | 4700 | 4705 | 4705 | 4700 | 6121 |
| 493 | 20230613 | 104100 | 654478300 | 4705 | 4705 | 4705 | 4705 | 15 |
| 494 | 20230613 | 104000 | 654407725 | 4705 | 4705 | 4705 | 4705 | 3 |
| 495 | 20230613 | 103900 | 654393610 | 4705 | 4700 | 4705 | 4700 | 17 |
| 496 | 20230613 | 103800 | 654313700 | 4700 | 4705 | 4705 | 4700 | 402 |
| 497 | 20230613 | 103700 | 652424045 | 4705 | 4705 | 4705 | 4705 | 305 |
| 498 | 20230613 | 103600 | 650989020 | 4705 | 4710 | 4710 | 4705 | 1052 |
| 499 | 20230613 | 103500 | 646039260 | 4710 | 4710 | 4710 | 4710 | 112 |
| 500 | 20230613 | 103400 | 645511740 | 4710 | 4710 | 4710 | 4710 | 65 |
| 501 | 20230613 | 103300 | 645205590 | 4710 | 4710 | 4710 | 4710 | 207 |
| 502 | 20230613 | 103200 | 644230620 | 4710 | 4710 | 4710 | 4710 | 189 |
| 503 | 20230613 | 103100 | 643340430 | 4715 | 4715 | 4715 | 4715 | 15 |
| 504 | 20230613 | 103000 | 643269705 | 4710 | 4715 | 4725 | 4710 | 5320 |
| 505 | 20230613 | 102900 | 618200410 | 4715 | 4720 | 4725 | 4715 | 303 |
| 506 | 20230613 | 102800 | 616770435 | 4720 | 4730 | 4730 | 4720 | 680 |
| 507 | 20230613 | 102700 | 613560335 | 4730 | 4720 | 4730 | 4720 | 525 |
| 508 | 20230613 | 102600 | 611082315 | 4725 | 4725 | 4725 | 4725 | 101 |
| 509 | 20230613 | 102500 | 610605090 | 4725 | 4725 | 4725 | 4725 | 289 |
| 510 | 20230613 | 102400 | 609239565 | 4725 | 4725 | 4725 | 4720 | 66 |
| 511 | 20230613 | 102300 | 608927830 | 4725 | 4725 | 4735 | 4725 | 1604 |
| 512 | 20230613 | 102200 | 601341125 | 4730 | 4720 | 4730 | 4720 | 342 |
| 513 | 20230613 | 102100 | 599723765 | 4730 | 4720 | 4730 | 4720 | 5498 |
| 514 | 20230613 | 102000 | 573718625 | 4730 | 4730 | 4730 | 4725 | 271 |
| 515 | 20230613 | 101900 | 572436800 | 4730 | 4720 | 4730 | 4720 | 4733 |
| 516 | 20230613 | 101800 | 550077065 | 4720 | 4720 | 4720 | 4720 | 481 |
| 517 | 20230613 | 101700 | 547806745 | 4720 | 4725 | 4725 | 4720 | 1491 |
| 518 | 20230613 | 101600 | 540768055 | 4725 | 4730 | 4730 | 4720 | 1912 |
| 519 | 20230613 | 101500 | 531735165 | 4725 | 4725 | 4725 | 4720 | 1655 |
| 520 | 20230613 | 101400 | 523915790 | 4725 | 4715 | 4725 | 4715 | 4373 |
| 521 | 20230613 | 101300 | 503267135 | 4715 | 4715 | 4720 | 4715 | 55 |
| 522 | 20230613 | 101200 | 503007805 | 4715 | 4715 | 4715 | 4715 | 551 |
| 523 | 20230613 | 101100 | 500409840 | 4715 | 4715 | 4715 | 4710 | 121 |
| 524 | 20230613 | 101000 | 499839330 | 4710 | 4705 | 4715 | 4700 | 1193 |
| 525 | 20230613 | 100900 | 494225150 | 4710 | 4710 | 4710 | 4695 | 1474 |
| 526 | 20230613 | 100800 | 487287990 | 4710 | 4695 | 4710 | 4695 | 5849 |
| 527 | 20230613 | 100700 | 459786880 | 4695 | 4695 | 4695 | 4695 | 349 |
| 528 | 20230613 | 100600 | 458148325 | 4695 | 4695 | 4695 | 4695 | 1 |
| 529 | 20230613 | 100500 | 458143630 | 4690 | 4695 | 4695 | 4685 | 1309 |
| 530 | 20230613 | 100400 | 452010355 | 4695 | 4695 | 4695 | 4695 | 876 |
| 531 | 20230613 | 100300 | 447897535 | 4695 | 4690 | 4695 | 4690 | 2176 |
| 532 | 20230613 | 100200 | 437685600 | 4690 | 4695 | 4695 | 4690 | 468 |
| 533 | 20230613 | 100100 | 435489955 | 4695 | 4695 | 4695 | 4695 | 1 |
| 534 | 20230613 | 100000 | 435485260 | 4695 | 4690 | 4695 | 4690 | 1300 |
| 535 | 20230613 | 095900 | 429385265 | 4685 | 4685 | 4685 | 4685 | 113 |
| 536 | 20230613 | 095800 | 428855860 | 4685 | 4680 | 4685 | 4680 | 337 |
| 537 | 20230613 | 095700 | 427278515 | 4680 | 4690 | 4690 | 4680 | 860 |
| 538 | 20230613 | 095600 | 423252640 | 4690 | 4690 | 4690 | 4690 | 10 |
| 539 | 20230613 | 095500 | 423205740 | 4685 | 4685 | 4685 | 4685 | 0 |
| 540 | 20230613 | 095400 | 423205740 | 4685 | 4685 | 4685 | 4685 | 182 |
| 541 | 20230613 | 095300 | 422353070 | 4685 | 4680 | 4685 | 4680 | 251 |
| 542 | 20230613 | 095200 | 421177655 | 4680 | 4685 | 4685 | 4680 | 390 |
| 543 | 20230613 | 095100 | 419352305 | 4685 | 4690 | 4690 | 4685 | 470 |
| 544 | 20230613 | 095000 | 417149855 | 4685 | 4695 | 4695 | 4685 | 62 |
| 545 | 20230613 | 094900 | 416859075 | 4695 | 4695 | 4695 | 4695 | 705 |
| 546 | 20230613 | 094800 | 413549100 | 4695 | 4695 | 4695 | 4695 | 0 |
| 547 | 20230613 | 094700 | 413549100 | 4695 | 4695 | 4695 | 4695 | 1052 |
| 548 | 20230613 | 094600 | 408609960 | 4685 | 4690 | 4690 | 4685 | 68 |
| 549 | 20230613 | 094500 | 408291295 | 4690 | 4690 | 4690 | 4690 | 85 |
| 550 | 20230613 | 094400 | 407892645 | 4690 | 4685 | 4690 | 4685 | 915 |
| 551 | 20230613 | 094300 | 403604880 | 4685 | 4690 | 4690 | 4685 | 802 |
| 552 | 20230613 | 094200 | 399846000 | 4685 | 4690 | 4690 | 4685 | 620 |
| 553 | 20230613 | 094100 | 396940300 | 4695 | 4700 | 4700 | 4690 | 1874 |
| 554 | 20230613 | 094000 | 388144910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 555 | 20230613 | 093900 | 388144910 | 4695 | 4700 | 4700 | 4695 | 4 |
| 556 | 20230613 | 093800 | 388126125 | 4695 | 4700 | 4700 | 4695 | 280 |
| 557 | 20230613 | 093700 | 386811375 | 4700 | 4700 | 4700 | 4700 | 700 |
| 558 | 20230613 | 093600 | 383521375 | 4700 | 4700 | 4700 | 4695 | 1131 |
| 559 | 20230613 | 093500 | 378210675 | 4705 | 4700 | 4705 | 4700 | 3402 |
| 560 | 20230613 | 093400 | 362217195 | 4700 | 4690 | 4700 | 4690 | 1850 |
| 561 | 20230613 | 093300 | 353523155 | 4690 | 4690 | 4690 | 4690 | 80 |
| 562 | 20230613 | 093200 | 353147955 | 4690 | 4690 | 4690 | 4690 | 4 |
| 563 | 20230613 | 093100 | 353129195 | 4680 | 4690 | 4700 | 4680 | 2656 |
| 564 | 20230613 | 093000 | 340664115 | 4690 | 4680 | 4690 | 4680 | 1793 |
| 565 | 20230613 | 092900 | 332271085 | 4680 | 4675 | 4680 | 4675 | 23 |
| 566 | 20230613 | 092800 | 332163460 | 4675 | 4680 | 4680 | 4675 | 2353 |
| 567 | 20230613 | 092700 | 321158925 | 4680 | 4675 | 4680 | 4675 | 5117 |
| 568 | 20230613 | 092600 | 297236830 | 4675 | 4670 | 4675 | 4670 | 1002 |
| 569 | 20230613 | 092500 | 292554940 | 4670 | 4680 | 4680 | 4670 | 3843 |
| 570 | 20230613 | 092400 | 274590070 | 4680 | 4680 | 4680 | 4680 | 149 |
| 571 | 20230613 | 092300 | 273892750 | 4680 | 4685 | 4685 | 4680 | 408 |
| 572 | 20230613 | 092200 | 271981320 | 4680 | 4680 | 4680 | 4680 | 8 |
| 573 | 20230613 | 092100 | 271943880 | 4680 | 4680 | 4680 | 4680 | 504 |
| 574 | 20230613 | 092000 | 269585160 | 4670 | 4680 | 4680 | 4670 | 505 |
| 575 | 20230613 | 091900 | 267226760 | 4680 | 4680 | 4680 | 4680 | 0 |
| 576 | 20230613 | 091800 | 267226760 | 4680 | 4680 | 4680 | 4680 | 0 |
| 577 | 20230613 | 091700 | 267226760 | 4680 | 4680 | 4680 | 4680 | 144 |
| 578 | 20230613 | 091600 | 266552840 | 4680 | 4685 | 4685 | 4670 | 1528 |
| 579 | 20230613 | 091500 | 259416540 | 4690 | 4690 | 4690 | 4670 | 47 |
| 580 | 20230613 | 091400 | 259196825 | 4690 | 4680 | 4690 | 4675 | 1742 |
| 581 | 20230613 | 091300 | 251036955 | 4690 | 4695 | 4695 | 4680 | 3068 |
| 582 | 20230613 | 091200 | 236649370 | 4695 | 4695 | 4695 | 4695 | 3711 |
| 583 | 20230613 | 091100 | 219226225 | 4695 | 4685 | 4695 | 4685 | 1083 |
| 584 | 20230613 | 091000 | 214145240 | 4685 | 4670 | 4700 | 4670 | 6420 |
| 585 | 20230613 | 090900 | 184048350 | 4680 | 4665 | 4680 | 4665 | 4 |
| 586 | 20230613 | 090800 | 184029675 | 4665 | 4680 | 4680 | 4665 | 2541 |
| 587 | 20230613 | 090700 | 172169265 | 4685 | 4670 | 4690 | 4670 | 3762 |
| 588 | 20230613 | 090600 | 154559670 | 4665 | 4680 | 4680 | 4665 | 1362 |
| 589 | 20230613 | 090500 | 148190940 | 4675 | 4680 | 4680 | 4670 | 2978 |
| 590 | 20230613 | 090400 | 134272105 | 4675 | 4685 | 4690 | 4675 | 6490 |
| 591 | 20230613 | 090300 | 103888525 | 4680 | 4680 | 4685 | 4680 | 1467 |
| 592 | 20230613 | 090200 | 97019785 | 4680 | 4680 | 4685 | 4675 | 2265 |
| 593 | 20230613 | 090100 | 86416785 | 4680 | 4685 | 4690 | 4670 | 3210 |
| 594 | 20230613 | 090000 | 71389595 | 4685 | 4655 | 4690 | 4650 | 15318 |