34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 4709 |
| 3 | 20230622 | 192800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 4 | 20230622 | 192700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 5 | 20230622 | 192600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 6 | 20230622 | 192500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 7 | 20230622 | 192400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 8 | 20230622 | 192300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 9 | 20230622 | 192200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 10 | 20230622 | 192100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 11 | 20230622 | 192000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 12 | 20230622 | 191900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 13 | 20230622 | 191800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 14 | 20230622 | 191700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 15 | 20230622 | 191600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 16 | 20230622 | 191500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 17 | 20230622 | 191400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 18 | 20230622 | 191300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 19 | 20230622 | 191200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 20 | 20230622 | 191100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 21 | 20230622 | 191000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 22 | 20230622 | 190900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 23 | 20230622 | 190800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 24 | 20230622 | 190700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 25 | 20230622 | 190600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 26 | 20230622 | 190500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 27 | 20230622 | 190400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 28 | 20230622 | 190300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 29 | 20230622 | 190200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 30 | 20230622 | 190100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 31 | 20230622 | 190000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 32 | 20230622 | 185900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 4709 |
| 33 | 20230622 | 185800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 34 | 20230622 | 185700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 35 | 20230622 | 185600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 36 | 20230622 | 185500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 37 | 20230622 | 185400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 38 | 20230622 | 185300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 39 | 20230622 | 185200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 40 | 20230622 | 185100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 41 | 20230622 | 185000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 42 | 20230622 | 184900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 43 | 20230622 | 184800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 44 | 20230622 | 184700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 45 | 20230622 | 184600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 46 | 20230622 | 184500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 47 | 20230622 | 184400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 48 | 20230622 | 184300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 49 | 20230622 | 184200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 50 | 20230622 | 184100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 51 | 20230622 | 184000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 52 | 20230622 | 183900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 53 | 20230622 | 183800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 54 | 20230622 | 183700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 55 | 20230622 | 183600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 56 | 20230622 | 183500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 57 | 20230622 | 183400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 58 | 20230622 | 183300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 59 | 20230622 | 183200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 60 | 20230622 | 183100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 61 | 20230622 | 183000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 62 | 20230622 | 182900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 4709 |
| 63 | 20230622 | 182800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 64 | 20230622 | 182700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 65 | 20230622 | 182600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 66 | 20230622 | 182500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 67 | 20230622 | 182400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 68 | 20230622 | 182300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 69 | 20230622 | 182200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 70 | 20230622 | 182100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 71 | 20230622 | 182000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 72 | 20230622 | 181900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 73 | 20230622 | 181800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 74 | 20230622 | 181700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 75 | 20230622 | 181600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 76 | 20230622 | 181500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 77 | 20230622 | 181400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 78 | 20230622 | 181300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 79 | 20230622 | 181200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 80 | 20230622 | 181100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 81 | 20230622 | 181000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 82 | 20230622 | 180900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 83 | 20230622 | 180800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 84 | 20230622 | 180700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 85 | 20230622 | 180600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 86 | 20230622 | 180500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 87 | 20230622 | 180400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 88 | 20230622 | 180300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 89 | 20230622 | 180200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 90 | 20230622 | 180100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 91 | 20230622 | 180000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 92 | 20230622 | 175900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 4709 |
| 93 | 20230622 | 175800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 94 | 20230622 | 175700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 95 | 20230622 | 175600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 96 | 20230622 | 175500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 97 | 20230622 | 175400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 98 | 20230622 | 175300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 99 | 20230622 | 175200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 100 | 20230622 | 175100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 101 | 20230622 | 175000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 102 | 20230622 | 174900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 103 | 20230622 | 174800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 104 | 20230622 | 174700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 105 | 20230622 | 174600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 106 | 20230622 | 174500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 107 | 20230622 | 174400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 108 | 20230622 | 174300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 109 | 20230622 | 174200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 110 | 20230622 | 174100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 111 | 20230622 | 174000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 112 | 20230622 | 173900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 113 | 20230622 | 173800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 114 | 20230622 | 173700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 115 | 20230622 | 173600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 116 | 20230622 | 173500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 117 | 20230622 | 173400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 118 | 20230622 | 173300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 119 | 20230622 | 173200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 120 | 20230622 | 173100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 121 | 20230622 | 173000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 122 | 20230622 | 172900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 4709 |
| 123 | 20230622 | 172800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 124 | 20230622 | 172700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 125 | 20230622 | 172600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 126 | 20230622 | 172500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 127 | 20230622 | 172400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 128 | 20230622 | 172300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 129 | 20230622 | 172200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 130 | 20230622 | 172100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 131 | 20230622 | 172000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 132 | 20230622 | 171900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 133 | 20230622 | 171800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 134 | 20230622 | 171700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 135 | 20230622 | 171600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 136 | 20230622 | 171500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 137 | 20230622 | 171400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 138 | 20230622 | 171300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 139 | 20230622 | 171200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 140 | 20230622 | 171100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 141 | 20230622 | 171000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 142 | 20230622 | 170900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 143 | 20230622 | 170800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 144 | 20230622 | 170700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 145 | 20230622 | 170600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 146 | 20230622 | 170500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 147 | 20230622 | 170400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 148 | 20230622 | 170300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 149 | 20230622 | 170200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 150 | 20230622 | 170100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 151 | 20230622 | 170000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 152 | 20230622 | 165900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 4709 |
| 153 | 20230622 | 165800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 154 | 20230622 | 165700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 155 | 20230622 | 165600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 156 | 20230622 | 165500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 157 | 20230622 | 165400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 158 | 20230622 | 165300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 159 | 20230622 | 165200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 160 | 20230622 | 165100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 161 | 20230622 | 165000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 162 | 20230622 | 164900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 163 | 20230622 | 164800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 164 | 20230622 | 164700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 165 | 20230622 | 164600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 166 | 20230622 | 164500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 167 | 20230622 | 164400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 168 | 20230622 | 164300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 169 | 20230622 | 164200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 170 | 20230622 | 164100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 171 | 20230622 | 164000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 172 | 20230622 | 163900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 173 | 20230622 | 163800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 174 | 20230622 | 163700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 175 | 20230622 | 163600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 176 | 20230622 | 163500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 177 | 20230622 | 163400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 178 | 20230622 | 163300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 179 | 20230622 | 163200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 180 | 20230622 | 163100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 181 | 20230622 | 163000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 182 | 20230622 | 162900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 4709 |
| 183 | 20230622 | 162800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 184 | 20230622 | 162700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 185 | 20230622 | 162600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 186 | 20230622 | 162500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 187 | 20230622 | 162400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 188 | 20230622 | 162300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 189 | 20230622 | 162200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 190 | 20230622 | 162100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 191 | 20230622 | 162000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 192 | 20230622 | 161900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 193 | 20230622 | 161800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 194 | 20230622 | 161700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 195 | 20230622 | 161600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 196 | 20230622 | 161500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 197 | 20230622 | 161400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 198 | 20230622 | 161300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 199 | 20230622 | 161200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 200 | 20230622 | 161100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 201 | 20230622 | 161000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 202 | 20230622 | 160900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 203 | 20230622 | 160800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 204 | 20230622 | 160700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 205 | 20230622 | 160600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 206 | 20230622 | 160500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 207 | 20230622 | 160400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 208 | 20230622 | 160300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 209 | 20230622 | 160200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 210 | 20230622 | 160100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 211 | 20230622 | 160000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 212 | 20230622 | 155900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 4709 |
| 213 | 20230622 | 155800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 214 | 20230622 | 155700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 215 | 20230622 | 155600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 216 | 20230622 | 155500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 217 | 20230622 | 155400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 218 | 20230622 | 155300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 219 | 20230622 | 155200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 220 | 20230622 | 155100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 221 | 20230622 | 155000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 222 | 20230622 | 154900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 223 | 20230622 | 154800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 224 | 20230622 | 154700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 225 | 20230622 | 154600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 226 | 20230622 | 154500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 227 | 20230622 | 154400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 228 | 20230622 | 154300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 229 | 20230622 | 154200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 230 | 20230622 | 154100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 231 | 20230622 | 154000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 232 | 20230622 | 153900 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 233 | 20230622 | 153800 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 234 | 20230622 | 153700 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 235 | 20230622 | 153600 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 236 | 20230622 | 153500 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 237 | 20230622 | 153400 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 238 | 20230622 | 153300 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 239 | 20230622 | 153200 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 240 | 20230622 | 153100 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 0 |
| 241 | 20230622 | 153000 | 5716403860 | 10980 | 10980 | 10980 | 10980 | 4709 |
| 242 | 20230622 | 152900 | 5664699040 | 10950 | 10950 | 10950 | 10950 | 0 |
| 243 | 20230622 | 152800 | 5664699040 | 10950 | 10950 | 10950 | 10950 | 0 |
| 244 | 20230622 | 152700 | 5664699040 | 10950 | 10950 | 10950 | 10950 | 0 |
| 245 | 20230622 | 152600 | 5664699040 | 10950 | 10950 | 10950 | 10950 | 0 |
| 246 | 20230622 | 152500 | 5664699040 | 10950 | 10950 | 10950 | 10950 | 0 |
| 247 | 20230622 | 152400 | 5664699040 | 10950 | 10950 | 10950 | 10950 | 0 |
| 248 | 20230622 | 152300 | 5664699040 | 10950 | 10950 | 10950 | 10950 | 0 |
| 249 | 20230622 | 152200 | 5664699040 | 10950 | 10950 | 10950 | 10950 | 0 |
| 250 | 20230622 | 152100 | 5664699040 | 10950 | 10950 | 10950 | 10950 | 0 |
| 251 | 20230622 | 152000 | 5664699040 | 10950 | 10950 | 10950 | 10950 | 0 |
| 252 | 20230622 | 151900 | 5664699040 | 10950 | 11000 | 11000 | 10950 | 11860 |
| 253 | 20230622 | 151800 | 5534401560 | 11030 | 10990 | 11030 | 10990 | 1233 |
| 254 | 20230622 | 151700 | 5520843340 | 10980 | 10960 | 11000 | 10960 | 1018 |
| 255 | 20230622 | 151600 | 5509665940 | 11000 | 10950 | 11020 | 10950 | 1025 |
| 256 | 20230622 | 151500 | 5498391870 | 10960 | 11040 | 11040 | 10960 | 445 |
| 257 | 20230622 | 151400 | 5493496720 | 11030 | 11000 | 11030 | 11000 | 527 |
| 258 | 20230622 | 151300 | 5487687260 | 11030 | 11030 | 11040 | 10960 | 2588 |
| 259 | 20230622 | 151200 | 5459312460 | 11030 | 10950 | 11030 | 10950 | 593 |
| 260 | 20230622 | 151100 | 5452801010 | 10960 | 10960 | 10960 | 10950 | 1204 |
| 261 | 20230622 | 151000 | 5439610990 | 11000 | 11000 | 11000 | 11000 | 35 |
| 262 | 20230622 | 150900 | 5439225990 | 11000 | 10990 | 11050 | 10950 | 2752 |
| 263 | 20230622 | 150800 | 5408930210 | 10990 | 10900 | 10990 | 10900 | 1190 |
| 264 | 20230622 | 150700 | 5395886830 | 10910 | 10900 | 10980 | 10900 | 1476 |
| 265 | 20230622 | 150600 | 5379782550 | 10910 | 10990 | 10990 | 10900 | 6040 |
| 266 | 20230622 | 150500 | 5313922330 | 10910 | 10940 | 10990 | 10910 | 1466 |
| 267 | 20230622 | 150400 | 5297862150 | 10920 | 10950 | 10950 | 10920 | 49 |
| 268 | 20230622 | 150300 | 5297327010 | 10960 | 10920 | 10960 | 10890 | 1356 |
| 269 | 20230622 | 150200 | 5282559410 | 10880 | 10920 | 10920 | 10880 | 1712 |
| 270 | 20230622 | 150100 | 5263895460 | 10920 | 10860 | 11000 | 10840 | 14229 |
| 271 | 20230622 | 150000 | 5109118350 | 10930 | 10950 | 10950 | 10840 | 10242 |
| 272 | 20230622 | 145900 | 4997997260 | 10880 | 10900 | 10960 | 10880 | 13756 |
| 273 | 20230622 | 145800 | 4848204280 | 10900 | 10900 | 10980 | 10890 | 4232 |
| 274 | 20230622 | 145700 | 4802060500 | 10900 | 10960 | 11000 | 10890 | 29694 |
| 275 | 20230622 | 145600 | 4478230750 | 10950 | 11000 | 11000 | 10950 | 2343 |
| 276 | 20230622 | 145500 | 4452543630 | 11000 | 11010 | 11010 | 11000 | 1244 |
| 277 | 20230622 | 145400 | 4438857190 | 11000 | 11010 | 11010 | 11000 | 772 |
| 278 | 20230622 | 145300 | 4430364180 | 11010 | 11000 | 11010 | 10990 | 1636 |
| 279 | 20230622 | 145200 | 4412363400 | 11000 | 11000 | 11000 | 11000 | 74 |
| 280 | 20230622 | 145100 | 4411549400 | 11000 | 10990 | 11000 | 10990 | 770 |
| 281 | 20230622 | 145000 | 4403087080 | 10980 | 10960 | 10980 | 10950 | 1519 |
| 282 | 20230622 | 144900 | 4386423400 | 10960 | 10960 | 10980 | 10950 | 1245 |
| 283 | 20230622 | 144800 | 4372779010 | 10960 | 10960 | 10960 | 10960 | 806 |
| 284 | 20230622 | 144700 | 4363945250 | 10960 | 10960 | 10960 | 10950 | 980 |
| 285 | 20230622 | 144600 | 4353204960 | 10960 | 10950 | 10990 | 10950 | 1268 |
| 286 | 20230622 | 144500 | 4339317370 | 10950 | 10990 | 11000 | 10950 | 4961 |
| 287 | 20230622 | 144400 | 4284894260 | 10990 | 10990 | 11000 | 10990 | 355 |
| 288 | 20230622 | 144300 | 4280992680 | 11000 | 11000 | 11000 | 10980 | 4091 |
| 289 | 20230622 | 144200 | 4236053030 | 11010 | 11010 | 11010 | 11010 | 17 |
| 290 | 20230622 | 144100 | 4235865860 | 10990 | 11000 | 11010 | 10980 | 7765 |
| 291 | 20230622 | 144000 | 4150512600 | 11000 | 11010 | 11010 | 11000 | 1327 |
| 292 | 20230622 | 143900 | 4135915350 | 11050 | 11020 | 11050 | 11000 | 2858 |
| 293 | 20230622 | 143800 | 4104457460 | 11040 | 11040 | 11040 | 11040 | 276 |
| 294 | 20230622 | 143700 | 4101410420 | 11020 | 11040 | 11040 | 11020 | 720 |
| 295 | 20230622 | 143600 | 4093461820 | 11040 | 11030 | 11040 | 11010 | 116 |
| 296 | 20230622 | 143500 | 4092182220 | 11010 | 11020 | 11020 | 11010 | 659 |
| 297 | 20230622 | 143400 | 4084921940 | 11020 | 10990 | 11020 | 10990 | 3548 |
| 298 | 20230622 | 143300 | 4045920650 | 10990 | 11010 | 11020 | 10990 | 3456 |
| 299 | 20230622 | 143200 | 4007903050 | 10990 | 11030 | 11030 | 10960 | 14855 |
| 300 | 20230622 | 143100 | 3844701130 | 11030 | 11050 | 11050 | 11010 | 3766 |
| 301 | 20230622 | 143000 | 3803175560 | 11060 | 11060 | 11100 | 11060 | 594 |
| 302 | 20230622 | 142900 | 3796605110 | 11060 | 11080 | 11100 | 11050 | 4239 |
| 303 | 20230622 | 142800 | 3749711380 | 11070 | 11090 | 11090 | 11070 | 5021 |
| 304 | 20230622 | 142700 | 3694107950 | 11100 | 11100 | 11100 | 11100 | 50 |
| 305 | 20230622 | 142600 | 3693552950 | 11100 | 11090 | 11100 | 11090 | 611 |
| 306 | 20230622 | 142500 | 3686774850 | 11090 | 11140 | 11140 | 11090 | 10853 |
| 307 | 20230622 | 142400 | 3566214430 | 11140 | 11150 | 11150 | 11140 | 649 |
| 308 | 20230622 | 142300 | 3558982940 | 11150 | 11150 | 11160 | 11150 | 380 |
| 309 | 20230622 | 142200 | 3554744940 | 11150 | 11130 | 11150 | 11130 | 259 |
| 310 | 20230622 | 142100 | 3551859170 | 11140 | 11130 | 11150 | 11120 | 756 |
| 311 | 20230622 | 142000 | 3543445130 | 11140 | 11150 | 11160 | 11140 | 2328 |
| 312 | 20230622 | 141900 | 3517505950 | 11160 | 11200 | 11200 | 11160 | 954 |
| 313 | 20230622 | 141800 | 3506854020 | 11200 | 11200 | 11200 | 11200 | 66 |
| 314 | 20230622 | 141700 | 3506114820 | 11200 | 11180 | 11200 | 11180 | 14 |
| 315 | 20230622 | 141600 | 3505958230 | 11180 | 11210 | 11210 | 11180 | 552 |
| 316 | 20230622 | 141500 | 3499781590 | 11170 | 11240 | 11240 | 11170 | 187 |
| 317 | 20230622 | 141400 | 3497690860 | 11240 | 11240 | 11240 | 11240 | 1 |
| 318 | 20230622 | 141300 | 3497679620 | 11200 | 11240 | 11240 | 11190 | 5488 |
| 319 | 20230622 | 141200 | 3436124680 | 11270 | 11270 | 11270 | 11270 | 10 |
| 320 | 20230622 | 141100 | 3436011980 | 11260 | 11260 | 11270 | 11250 | 809 |
| 321 | 20230622 | 141000 | 3426902390 | 11260 | 11250 | 11260 | 11250 | 186 |
| 322 | 20230622 | 140900 | 3424808550 | 11250 | 11260 | 11260 | 11250 | 118 |
| 323 | 20230622 | 140800 | 3423480920 | 11250 | 11260 | 11260 | 11200 | 264 |
| 324 | 20230622 | 140700 | 3420510770 | 11260 | 11290 | 11290 | 11260 | 557 |
| 325 | 20230622 | 140600 | 3414227370 | 11280 | 11230 | 11280 | 11230 | 3220 |
| 326 | 20230622 | 140500 | 3377982060 | 11230 | 11230 | 11240 | 11230 | 940 |
| 327 | 20230622 | 140400 | 3367425850 | 11240 | 11200 | 11240 | 11200 | 250 |
| 328 | 20230622 | 140300 | 3364620530 | 11200 | 11220 | 11230 | 11190 | 245 |
| 329 | 20230622 | 140200 | 3361874990 | 11220 | 11200 | 11240 | 11140 | 2335 |
| 330 | 20230622 | 140100 | 3335653910 | 11200 | 11150 | 11200 | 11150 | 1265 |
| 331 | 20230622 | 140000 | 3321519780 | 11140 | 11140 | 11160 | 11130 | 467 |
| 332 | 20230622 | 135900 | 3316316710 | 11130 | 11120 | 11140 | 11120 | 1256 |
| 333 | 20230622 | 135800 | 3302339440 | 11100 | 11120 | 11130 | 11100 | 2232 |
| 334 | 20230622 | 135700 | 3277521810 | 11120 | 11120 | 11150 | 11100 | 2656 |
| 335 | 20230622 | 135600 | 3248014020 | 11150 | 11070 | 11150 | 11050 | 3972 |
| 336 | 20230622 | 135500 | 3204038620 | 11070 | 11050 | 11070 | 11050 | 247 |
| 337 | 20230622 | 135400 | 3201308800 | 11050 | 11070 | 11070 | 11010 | 172 |
| 338 | 20230622 | 135300 | 3199407250 | 11060 | 11070 | 11070 | 10990 | 9699 |
| 339 | 20230622 | 135200 | 3092608540 | 11070 | 11070 | 11080 | 11050 | 1836 |
| 340 | 20230622 | 135100 | 3072305490 | 11070 | 11070 | 11070 | 11070 | 9 |
| 341 | 20230622 | 135000 | 3072205860 | 11080 | 11070 | 11080 | 11070 | 329 |
| 342 | 20230622 | 134900 | 3068562970 | 11080 | 11090 | 11090 | 11070 | 1049 |
| 343 | 20230622 | 134800 | 3056942400 | 11090 | 11100 | 11100 | 11090 | 138 |
| 344 | 20230622 | 134700 | 3055410980 | 11100 | 11090 | 11100 | 11090 | 1444 |
| 345 | 20230622 | 134600 | 3039390750 | 11090 | 11080 | 11090 | 11080 | 350 |
| 346 | 20230622 | 134500 | 3035512730 | 11080 | 11080 | 11080 | 11070 | 230 |
| 347 | 20230622 | 134400 | 3032966610 | 11080 | 11080 | 11080 | 11070 | 590 |
| 348 | 20230622 | 134300 | 3026431280 | 11080 | 11070 | 11080 | 11070 | 494 |
| 349 | 20230622 | 134200 | 3020962510 | 11070 | 11060 | 11070 | 11060 | 261 |
| 350 | 20230622 | 134100 | 3018073850 | 11070 | 11100 | 11100 | 11060 | 2002 |
| 351 | 20230622 | 134000 | 2995890430 | 11100 | 11080 | 11100 | 11070 | 604 |
| 352 | 20230622 | 133900 | 2989197160 | 11090 | 11090 | 11100 | 11090 | 534 |
| 353 | 20230622 | 133800 | 2983274100 | 11090 | 11090 | 11090 | 11080 | 705 |
| 354 | 20230622 | 133700 | 2975461610 | 11090 | 11090 | 11090 | 11070 | 420 |
| 355 | 20230622 | 133600 | 2970807700 | 11090 | 11080 | 11090 | 11080 | 79 |
| 356 | 20230622 | 133500 | 2969932120 | 11090 | 11070 | 11090 | 11050 | 7903 |
| 357 | 20230622 | 133400 | 2882569940 | 11070 | 11070 | 11090 | 11060 | 816 |
| 358 | 20230622 | 133300 | 2873541970 | 11080 | 11080 | 11080 | 11050 | 5945 |
| 359 | 20230622 | 133200 | 2807760310 | 11090 | 11130 | 11130 | 11090 | 1224 |
| 360 | 20230622 | 133100 | 2794172520 | 11130 | 11100 | 11140 | 11100 | 835 |
| 361 | 20230622 | 133000 | 2784893240 | 11110 | 11100 | 11110 | 11090 | 483 |
| 362 | 20230622 | 132900 | 2779534710 | 11100 | 11100 | 11100 | 11080 | 2238 |
| 363 | 20230622 | 132800 | 2754705200 | 11100 | 11130 | 11140 | 11100 | 543 |
| 364 | 20230622 | 132700 | 2748667550 | 11120 | 11110 | 11120 | 11100 | 273 |
| 365 | 20230622 | 132600 | 2745636280 | 11130 | 11130 | 11140 | 11090 | 738 |
| 366 | 20230622 | 132500 | 2737442870 | 11140 | 11140 | 11140 | 11090 | 540 |
| 367 | 20230622 | 132400 | 2731436010 | 11140 | 11130 | 11140 | 11050 | 6874 |
| 368 | 20230622 | 132300 | 2655160080 | 11130 | 11160 | 11160 | 11130 | 997 |
| 369 | 20230622 | 132200 | 2644056350 | 11180 | 11150 | 11180 | 11140 | 1874 |
| 370 | 20230622 | 132100 | 2623144780 | 11150 | 11230 | 11230 | 11150 | 2688 |
| 371 | 20230622 | 132000 | 2593144650 | 11190 | 11170 | 11260 | 11170 | 773 |
| 372 | 20230622 | 131900 | 2584508920 | 11170 | 11210 | 11270 | 11160 | 4180 |
| 373 | 20230622 | 131800 | 2537815330 | 11190 | 11140 | 11190 | 11140 | 316 |
| 374 | 20230622 | 131700 | 2534286640 | 11150 | 11140 | 11150 | 11130 | 956 |
| 375 | 20230622 | 131600 | 2523640590 | 11140 | 11170 | 11170 | 11140 | 999 |
| 376 | 20230622 | 131500 | 2512505520 | 11160 | 11210 | 11210 | 11160 | 2178 |
| 377 | 20230622 | 131400 | 2488147680 | 11230 | 11230 | 11230 | 11210 | 37 |
| 378 | 20230622 | 131300 | 2487732590 | 11230 | 11230 | 11240 | 11230 | 409 |
| 379 | 20230622 | 131200 | 2483138220 | 11260 | 11280 | 11280 | 11230 | 2508 |
| 380 | 20230622 | 131100 | 2454864490 | 11280 | 11280 | 11280 | 11280 | 8 |
| 381 | 20230622 | 131000 | 2454774250 | 11280 | 11230 | 11280 | 11200 | 49 |
| 382 | 20230622 | 130900 | 2454224200 | 11240 | 11250 | 11250 | 11190 | 543 |
| 383 | 20230622 | 130800 | 2448126150 | 11290 | 11200 | 11290 | 11200 | 268 |
| 384 | 20230622 | 130700 | 2445113170 | 11160 | 11240 | 11240 | 11150 | 4546 |
| 385 | 20230622 | 130600 | 2394251050 | 11240 | 11280 | 11280 | 11240 | 621 |
| 386 | 20230622 | 130500 | 2387261430 | 11280 | 11300 | 11300 | 11280 | 103 |
| 387 | 20230622 | 130400 | 2386098560 | 11270 | 11270 | 11270 | 11270 | 120 |
| 388 | 20230622 | 130300 | 2384746160 | 11270 | 11290 | 11290 | 11240 | 4231 |
| 389 | 20230622 | 130200 | 2337067180 | 11300 | 11350 | 11350 | 11290 | 1030 |
| 390 | 20230622 | 130100 | 2325421420 | 11320 | 11350 | 11350 | 11300 | 3203 |
| 391 | 20230622 | 130000 | 2289208550 | 11340 | 11340 | 11340 | 11340 | 159 |
| 392 | 20230622 | 125900 | 2287405490 | 11350 | 11350 | 11350 | 11350 | 20 |
| 393 | 20230622 | 125800 | 2287178490 | 11350 | 11340 | 11350 | 11340 | 50 |
| 394 | 20230622 | 125700 | 2286611480 | 11350 | 11350 | 11350 | 11350 | 97 |
| 395 | 20230622 | 125600 | 2285510530 | 11350 | 11310 | 11350 | 11310 | 41 |
| 396 | 20230622 | 125500 | 2285046740 | 11300 | 11320 | 11360 | 11300 | 1914 |
| 397 | 20230622 | 125400 | 2263405040 | 11320 | 11370 | 11370 | 11320 | 1325 |
| 398 | 20230622 | 125300 | 2248402840 | 11330 | 11350 | 11350 | 11330 | 1069 |
| 399 | 20230622 | 125200 | 2236283020 | 11340 | 11360 | 11360 | 11340 | 605 |
| 400 | 20230622 | 125100 | 2229418380 | 11370 | 11350 | 11370 | 11350 | 104 |
| 401 | 20230622 | 125000 | 2228237940 | 11350 | 11340 | 11360 | 11340 | 62 |
| 402 | 20230622 | 124900 | 2227534650 | 11340 | 11340 | 11340 | 11340 | 1164 |
| 403 | 20230622 | 124800 | 2214334890 | 11350 | 11370 | 11370 | 11350 | 1127 |
| 404 | 20230622 | 124700 | 2201536720 | 11370 | 11380 | 11380 | 11370 | 91 |
| 405 | 20230622 | 124600 | 2200501150 | 11380 | 11400 | 11400 | 11380 | 244 |
| 406 | 20230622 | 124500 | 2197721530 | 11400 | 11400 | 11400 | 11400 | 1 |
| 407 | 20230622 | 124400 | 2197710130 | 11400 | 11380 | 11400 | 11380 | 318 |
| 408 | 20230622 | 124300 | 2194086390 | 11380 | 11360 | 11380 | 11360 | 51 |
| 409 | 20230622 | 124200 | 2193506030 | 11360 | 11360 | 11380 | 11360 | 268 |
| 410 | 20230622 | 124100 | 2190460850 | 11360 | 11350 | 11360 | 11330 | 791 |
| 411 | 20230622 | 124000 | 2181482030 | 11320 | 11360 | 11360 | 11320 | 906 |
| 412 | 20230622 | 123900 | 2171209150 | 11370 | 11390 | 11400 | 11370 | 1323 |
| 413 | 20230622 | 123800 | 2156152360 | 11400 | 11420 | 11420 | 11400 | 3457 |
| 414 | 20230622 | 123700 | 2116728890 | 11430 | 11430 | 11430 | 11430 | 2 |
| 415 | 20230622 | 123600 | 2116706030 | 11410 | 11430 | 11430 | 11410 | 377 |
| 416 | 20230622 | 123500 | 2112402830 | 11420 | 11430 | 11430 | 11420 | 2261 |
| 417 | 20230622 | 123400 | 2086574080 | 11430 | 11450 | 11450 | 11430 | 1100 |
| 418 | 20230622 | 123300 | 2073987990 | 11450 | 11450 | 11450 | 11450 | 0 |
| 419 | 20230622 | 123200 | 2073987990 | 11450 | 11450 | 11450 | 11450 | 190 |
| 420 | 20230622 | 123100 | 2071812490 | 11450 | 11450 | 11450 | 11450 | 185 |
| 421 | 20230622 | 123000 | 2069694240 | 11460 | 11460 | 11460 | 11450 | 466 |
| 422 | 20230622 | 122900 | 2064358510 | 11450 | 11450 | 11450 | 11450 | 588 |
| 423 | 20230622 | 122800 | 2057625910 | 11440 | 11430 | 11440 | 11430 | 458 |
| 424 | 20230622 | 122700 | 2052386540 | 11440 | 11460 | 11460 | 11440 | 960 |
| 425 | 20230622 | 122600 | 2041394120 | 11440 | 11450 | 11450 | 11430 | 1328 |
| 426 | 20230622 | 122500 | 2026198650 | 11450 | 11420 | 11450 | 11410 | 2083 |
| 427 | 20230622 | 122400 | 2002429250 | 11460 | 11460 | 11460 | 11460 | 20 |
| 428 | 20230622 | 122300 | 2002200050 | 11460 | 11430 | 11460 | 11420 | 1447 |
| 429 | 20230622 | 122200 | 1985668960 | 11460 | 11450 | 11460 | 11430 | 2058 |
| 430 | 20230622 | 122100 | 1962129900 | 11470 | 11450 | 11470 | 11450 | 659 |
| 431 | 20230622 | 122000 | 1954584310 | 11450 | 11460 | 11460 | 11450 | 1373 |
| 432 | 20230622 | 121900 | 1938861560 | 11460 | 11460 | 11460 | 11460 | 113 |
| 433 | 20230622 | 121800 | 1937566580 | 11460 | 11470 | 11470 | 11460 | 2111 |
| 434 | 20230622 | 121700 | 1913369890 | 11480 | 11500 | 11500 | 11480 | 765 |
| 435 | 20230622 | 121600 | 1904577750 | 11510 | 11550 | 11550 | 11510 | 314 |
| 436 | 20230622 | 121500 | 1900960150 | 11550 | 11550 | 11550 | 11550 | 0 |
| 437 | 20230622 | 121400 | 1900960150 | 11550 | 11530 | 11550 | 11530 | 3 |
| 438 | 20230622 | 121300 | 1900925520 | 11540 | 11540 | 11540 | 11540 | 21 |
| 439 | 20230622 | 121200 | 1900683180 | 11560 | 11540 | 11560 | 11540 | 15 |
| 440 | 20230622 | 121100 | 1900509820 | 11560 | 11560 | 11560 | 11560 | 2 |
| 441 | 20230622 | 121000 | 1900486700 | 11550 | 11570 | 11570 | 11550 | 100 |
| 442 | 20230622 | 120900 | 1899331500 | 11570 | 11570 | 11570 | 11570 | 37 |
| 443 | 20230622 | 120800 | 1898903410 | 11550 | 11550 | 11550 | 11550 | 12 |
| 444 | 20230622 | 120700 | 1898764810 | 11570 | 11570 | 11570 | 11570 | 20 |
| 445 | 20230622 | 120600 | 1898533410 | 11580 | 11580 | 11580 | 11580 | 1 |
| 446 | 20230622 | 120500 | 1898521830 | 11580 | 11580 | 11580 | 11580 | 0 |
| 447 | 20230622 | 120400 | 1898521830 | 11580 | 11580 | 11580 | 11580 | 0 |
| 448 | 20230622 | 120300 | 1898521830 | 11580 | 11580 | 11580 | 11580 | 20 |
| 449 | 20230622 | 120200 | 1898290230 | 11580 | 11580 | 11580 | 11580 | 0 |
| 450 | 20230622 | 120100 | 1898290230 | 11580 | 11580 | 11580 | 11580 | 0 |
| 451 | 20230622 | 120000 | 1898290230 | 11580 | 11580 | 11580 | 11580 | 415 |
| 452 | 20230622 | 115900 | 1893484530 | 11580 | 11580 | 11580 | 11580 | 0 |
| 453 | 20230622 | 115800 | 1893484530 | 11580 | 11580 | 11580 | 11540 | 116 |
| 454 | 20230622 | 115700 | 1892141690 | 11580 | 11580 | 11580 | 11580 | 0 |
| 455 | 20230622 | 115600 | 1892141690 | 11580 | 11580 | 11580 | 11580 | 0 |
| 456 | 20230622 | 115500 | 1892141690 | 11580 | 11580 | 11580 | 11540 | 13 |
| 457 | 20230622 | 115400 | 1891991590 | 11580 | 11580 | 11580 | 11580 | 0 |
| 458 | 20230622 | 115300 | 1891991590 | 11580 | 11580 | 11580 | 11580 | 0 |
| 459 | 20230622 | 115200 | 1891991590 | 11580 | 11580 | 11580 | 11580 | 9 |
| 460 | 20230622 | 115100 | 1891887370 | 11580 | 11580 | 11580 | 11580 | 0 |
| 461 | 20230622 | 115000 | 1891887370 | 11580 | 11570 | 11580 | 11570 | 2 |
| 462 | 20230622 | 114900 | 1891864220 | 11520 | 11510 | 11520 | 11500 | 266 |
| 463 | 20230622 | 114800 | 1888800120 | 11510 | 11510 | 11510 | 11510 | 58 |
| 464 | 20230622 | 114700 | 1888132540 | 11510 | 11500 | 11510 | 11500 | 257 |
| 465 | 20230622 | 114600 | 1885176520 | 11500 | 11490 | 11500 | 11480 | 108 |
| 466 | 20230622 | 114500 | 1883936410 | 11500 | 11500 | 11500 | 11500 | 73 |
| 467 | 20230622 | 114400 | 1883096910 | 11500 | 11500 | 11500 | 11500 | 1 |
| 468 | 20230622 | 114300 | 1883085410 | 11500 | 11470 | 11500 | 11470 | 18 |
| 469 | 20230622 | 114200 | 1882878470 | 11500 | 11500 | 11500 | 11500 | 0 |
| 470 | 20230622 | 114100 | 1882878470 | 11500 | 11500 | 11500 | 11500 | 0 |
| 471 | 20230622 | 114000 | 1882878470 | 11500 | 11500 | 11500 | 11500 | 0 |
| 472 | 20230622 | 113900 | 1882878470 | 11500 | 11480 | 11500 | 11470 | 1701 |
| 473 | 20230622 | 113800 | 1863363120 | 11480 | 11480 | 11480 | 11480 | 600 |
| 474 | 20230622 | 113700 | 1856475120 | 11490 | 11500 | 11510 | 11480 | 1233 |
| 475 | 20230622 | 113600 | 1842313200 | 11490 | 11490 | 11490 | 11490 | 0 |
| 476 | 20230622 | 113500 | 1842313200 | 11490 | 11490 | 11490 | 11490 | 1 |
| 477 | 20230622 | 113400 | 1842301710 | 11500 | 11500 | 11500 | 11500 | 1 |
| 478 | 20230622 | 113300 | 1842290210 | 11490 | 11490 | 11490 | 11490 | 86 |
| 479 | 20230622 | 113200 | 1841302070 | 11500 | 11510 | 11510 | 11500 | 52 |
| 480 | 20230622 | 113100 | 1840704060 | 11510 | 11500 | 11510 | 11490 | 320 |
| 481 | 20230622 | 113000 | 1837025180 | 11500 | 11500 | 11500 | 11500 | 403 |
| 482 | 20230622 | 112900 | 1832390680 | 11500 | 11500 | 11500 | 11500 | 8 |
| 483 | 20230622 | 112800 | 1832298680 | 11500 | 11500 | 11500 | 11500 | 50 |
| 484 | 20230622 | 112700 | 1831723680 | 11500 | 11500 | 11500 | 11500 | 1 |
| 485 | 20230622 | 112600 | 1831712180 | 11510 | 11500 | 11510 | 11490 | 584 |
| 486 | 20230622 | 112500 | 1824999120 | 11510 | 11510 | 11510 | 11510 | 95 |
| 487 | 20230622 | 112400 | 1823905670 | 11510 | 11500 | 11510 | 11500 | 703 |
| 488 | 20230622 | 112300 | 1815821150 | 11510 | 11520 | 11520 | 11500 | 871 |
| 489 | 20230622 | 112200 | 1805798640 | 11510 | 11520 | 11520 | 11510 | 404 |
| 490 | 20230622 | 112100 | 1801147560 | 11520 | 11520 | 11520 | 11510 | 332 |
| 491 | 20230622 | 112000 | 1797325590 | 11520 | 11520 | 11520 | 11520 | 1771 |
| 492 | 20230622 | 111900 | 1776923670 | 11520 | 11560 | 11560 | 11520 | 3066 |
| 493 | 20230622 | 111800 | 1741550790 | 11570 | 11570 | 11570 | 11570 | 271 |
| 494 | 20230622 | 111700 | 1738415320 | 11580 | 11580 | 11580 | 11580 | 515 |
| 495 | 20230622 | 111600 | 1732451620 | 11590 | 11580 | 11590 | 11580 | 155 |
| 496 | 20230622 | 111500 | 1730656670 | 11590 | 11590 | 11590 | 11590 | 68 |
| 497 | 20230622 | 111400 | 1729868550 | 11580 | 11580 | 11580 | 11580 | 17 |
| 498 | 20230622 | 111300 | 1729671690 | 11580 | 11580 | 11580 | 11580 | 6 |
| 499 | 20230622 | 111200 | 1729602210 | 11580 | 11580 | 11580 | 11580 | 82 |
| 500 | 20230622 | 111100 | 1728652650 | 11590 | 11590 | 11590 | 11590 | 0 |
| 501 | 20230622 | 111000 | 1728652650 | 11590 | 11590 | 11590 | 11590 | 3 |
| 502 | 20230622 | 110900 | 1728617880 | 11600 | 11600 | 11600 | 11600 | 0 |
| 503 | 20230622 | 110800 | 1728617880 | 11600 | 11600 | 11600 | 11580 | 579 |
| 504 | 20230622 | 110700 | 1721907750 | 11610 | 11600 | 11610 | 11600 | 283 |
| 505 | 20230622 | 110600 | 1718623950 | 11610 | 11600 | 11610 | 11600 | 306 |
| 506 | 20230622 | 110500 | 1715074290 | 11610 | 11630 | 11630 | 11610 | 55 |
| 507 | 20230622 | 110400 | 1714435640 | 11630 | 11610 | 11630 | 11600 | 50 |
| 508 | 20230622 | 110300 | 1713855220 | 11600 | 11630 | 11640 | 11600 | 2901 |
| 509 | 20230622 | 110200 | 1680174100 | 11610 | 11610 | 11610 | 11610 | 10 |
| 510 | 20230622 | 110100 | 1680058000 | 11600 | 11600 | 11600 | 11600 | 10 |
| 511 | 20230622 | 110000 | 1679942000 | 11620 | 11610 | 11620 | 11610 | 328 |
| 512 | 20230622 | 105900 | 1676131140 | 11610 | 11610 | 11610 | 11610 | 50 |
| 513 | 20230622 | 105800 | 1675550640 | 11620 | 11610 | 11620 | 11610 | 310 |
| 514 | 20230622 | 105700 | 1671948940 | 11620 | 11620 | 11620 | 11620 | 5 |
| 515 | 20230622 | 105600 | 1671890840 | 11600 | 11620 | 11620 | 11600 | 304 |
| 516 | 20230622 | 105500 | 1668362440 | 11620 | 11620 | 11620 | 11620 | 53 |
| 517 | 20230622 | 105400 | 1667746580 | 11620 | 11600 | 11620 | 11600 | 1432 |
| 518 | 20230622 | 105300 | 1651114910 | 11600 | 11590 | 11600 | 11580 | 235 |
| 519 | 20230622 | 105200 | 1648389080 | 11590 | 11580 | 11590 | 11580 | 352 |
| 520 | 20230622 | 105100 | 1644310400 | 11580 | 11550 | 11580 | 11550 | 6 |
| 521 | 20230622 | 105000 | 1644241010 | 11550 | 11550 | 11550 | 11550 | 2 |
| 522 | 20230622 | 104900 | 1644217910 | 11580 | 11560 | 11580 | 11550 | 1438 |
| 523 | 20230622 | 104800 | 1627578990 | 11560 | 11560 | 11560 | 11560 | 1 |
| 524 | 20230622 | 104700 | 1627567430 | 11560 | 11560 | 11560 | 11560 | 0 |
| 525 | 20230622 | 104600 | 1627567430 | 11560 | 11560 | 11560 | 11560 | 0 |
| 526 | 20230622 | 104500 | 1627567430 | 11560 | 11570 | 11570 | 11560 | 52 |
| 527 | 20230622 | 104400 | 1626965890 | 11570 | 11560 | 11570 | 11560 | 113 |
| 528 | 20230622 | 104300 | 1625659500 | 11560 | 11560 | 11560 | 11560 | 0 |
| 529 | 20230622 | 104200 | 1625659500 | 11560 | 11550 | 11560 | 11550 | 565 |
| 530 | 20230622 | 104100 | 1619131800 | 11560 | 11550 | 11560 | 11550 | 730 |
| 531 | 20230622 | 104000 | 1610697370 | 11550 | 11520 | 11550 | 11520 | 217 |
| 532 | 20230622 | 103900 | 1608197020 | 11520 | 11530 | 11530 | 11520 | 100 |
| 533 | 20230622 | 103800 | 1607044640 | 11560 | 11560 | 11560 | 11560 | 1 |
| 534 | 20230622 | 103700 | 1607033080 | 11550 | 11550 | 11550 | 11550 | 5 |
| 535 | 20230622 | 103600 | 1606975330 | 11560 | 11550 | 11560 | 11550 | 619 |
| 536 | 20230622 | 103500 | 1599825690 | 11550 | 11550 | 11550 | 11550 | 298 |
| 537 | 20230622 | 103400 | 1596383790 | 11550 | 11530 | 11550 | 11530 | 12 |
| 538 | 20230622 | 103300 | 1596245210 | 11530 | 11530 | 11530 | 11530 | 0 |
| 539 | 20230622 | 103200 | 1596245210 | 11530 | 11550 | 11550 | 11510 | 1307 |
| 540 | 20230622 | 103100 | 1581187740 | 11550 | 11550 | 11550 | 11550 | 0 |
| 541 | 20230622 | 103000 | 1581187740 | 11550 | 11550 | 11550 | 11550 | 103 |
| 542 | 20230622 | 102900 | 1579998090 | 11550 | 11550 | 11550 | 11550 | 101 |
| 543 | 20230622 | 102800 | 1578831540 | 11550 | 11550 | 11550 | 11550 | 50 |
| 544 | 20230622 | 102700 | 1578254040 | 11550 | 11550 | 11550 | 11550 | 101 |
| 545 | 20230622 | 102600 | 1577087490 | 11550 | 11550 | 11550 | 11550 | 0 |
| 546 | 20230622 | 102500 | 1577087490 | 11550 | 11550 | 11550 | 11550 | 5 |
| 547 | 20230622 | 102400 | 1577029740 | 11520 | 11520 | 11520 | 11520 | 611 |
| 548 | 20230622 | 102300 | 1569991020 | 11520 | 11520 | 11520 | 11520 | 3 |
| 549 | 20230622 | 102200 | 1569956460 | 11520 | 11520 | 11520 | 11520 | 1 |
| 550 | 20230622 | 102100 | 1569944940 | 11510 | 11510 | 11510 | 11510 | 5 |
| 551 | 20230622 | 102000 | 1569887390 | 11520 | 11520 | 11520 | 11520 | 142 |
| 552 | 20230622 | 101900 | 1568251550 | 11520 | 11520 | 11520 | 11520 | 1981 |
| 553 | 20230622 | 101800 | 1545430430 | 11530 | 11540 | 11540 | 11530 | 2014 |
| 554 | 20230622 | 101700 | 1522208930 | 11540 | 11530 | 11540 | 11530 | 109 |
| 555 | 20230622 | 101600 | 1520951910 | 11530 | 11530 | 11540 | 11530 | 129 |
| 556 | 20230622 | 101500 | 1519464530 | 11540 | 11540 | 11540 | 11540 | 0 |
| 557 | 20230622 | 101400 | 1519464530 | 11540 | 11540 | 11540 | 11540 | 2 |
| 558 | 20230622 | 101300 | 1519441450 | 11530 | 11540 | 11540 | 11530 | 11 |
| 559 | 20230622 | 101200 | 1519314590 | 11520 | 11520 | 11520 | 11520 | 1 |
| 560 | 20230622 | 101100 | 1519303070 | 11520 | 11540 | 11550 | 11520 | 393 |
| 561 | 20230622 | 101000 | 1514775070 | 11560 | 11560 | 11560 | 11560 | 0 |
| 562 | 20230622 | 100900 | 1514775070 | 11560 | 11520 | 11560 | 11520 | 206 |
| 563 | 20230622 | 100800 | 1512401910 | 11520 | 11520 | 11520 | 11520 | 2 |
| 564 | 20230622 | 100700 | 1512378870 | 11520 | 11550 | 11560 | 11520 | 46 |
| 565 | 20230622 | 100600 | 1511848090 | 11550 | 11550 | 11550 | 11550 | 46 |
| 566 | 20230622 | 100500 | 1511316790 | 11510 | 11550 | 11550 | 11510 | 789 |
| 567 | 20230622 | 100400 | 1502232150 | 11560 | 11510 | 11560 | 11510 | 60 |
| 568 | 20230622 | 100300 | 1501541500 | 11510 | 11530 | 11530 | 11510 | 1431 |
| 569 | 20230622 | 100200 | 1485054880 | 11520 | 11560 | 11560 | 11520 | 113 |
| 570 | 20230622 | 100100 | 1483752570 | 11560 | 11520 | 11560 | 11520 | 504 |
| 571 | 20230622 | 100000 | 1477946360 | 11560 | 11560 | 11560 | 11530 | 1072 |
| 572 | 20230622 | 095900 | 1465580360 | 11560 | 11560 | 11560 | 11540 | 463 |
| 573 | 20230622 | 095800 | 1460235570 | 11560 | 11580 | 11580 | 11560 | 67 |
| 574 | 20230622 | 095700 | 1459460230 | 11560 | 11560 | 11560 | 11560 | 186 |
| 575 | 20230622 | 095600 | 1457310070 | 11560 | 11600 | 11600 | 11560 | 1883 |
| 576 | 20230622 | 095500 | 1435488630 | 11610 | 11600 | 11610 | 11600 | 1560 |
| 577 | 20230622 | 095400 | 1417387030 | 11600 | 11590 | 11600 | 11590 | 480 |
| 578 | 20230622 | 095300 | 1411823260 | 11590 | 11580 | 11590 | 11580 | 524 |
| 579 | 20230622 | 095200 | 1405755330 | 11570 | 11560 | 11580 | 11560 | 532 |
| 580 | 20230622 | 095100 | 1399600060 | 11560 | 11550 | 11560 | 11550 | 90 |
| 581 | 20230622 | 095000 | 1398559690 | 11550 | 11510 | 11550 | 11510 | 871 |
| 582 | 20230622 | 094900 | 1388528560 | 11510 | 11510 | 11510 | 11510 | 300 |
| 583 | 20230622 | 094800 | 1385075560 | 11510 | 11500 | 11510 | 11470 | 804 |
| 584 | 20230622 | 094700 | 1375844700 | 11500 | 11500 | 11510 | 11500 | 449 |
| 585 | 20230622 | 094600 | 1370681180 | 11500 | 11500 | 11510 | 11500 | 38 |
| 586 | 20230622 | 094500 | 1370244160 | 11500 | 11520 | 11520 | 11500 | 198 |
| 587 | 20230622 | 094400 | 1367965720 | 11520 | 11520 | 11530 | 11520 | 257 |
| 588 | 20230622 | 094300 | 1365003060 | 11520 | 11500 | 11520 | 11460 | 467 |
| 589 | 20230622 | 094200 | 1359632800 | 11500 | 11440 | 11500 | 11430 | 1877 |
| 590 | 20230622 | 094100 | 1338102910 | 11440 | 11420 | 11440 | 11410 | 5475 |
| 591 | 20230622 | 094000 | 1275596810 | 11430 | 11460 | 11460 | 11420 | 1222 |
| 592 | 20230622 | 093900 | 1261618180 | 11460 | 11490 | 11490 | 11460 | 3002 |
| 593 | 20230622 | 093800 | 1227178920 | 11520 | 11500 | 11520 | 11470 | 790 |
| 594 | 20230622 | 093700 | 1218112240 | 11480 | 11500 | 11510 | 11470 | 6479 |
| 595 | 20230622 | 093600 | 1143664520 | 11510 | 11510 | 11520 | 11510 | 1899 |
| 596 | 20230622 | 093500 | 1121806370 | 11520 | 11580 | 11580 | 11520 | 1515 |
| 597 | 20230622 | 093400 | 1104333450 | 11550 | 11550 | 11590 | 11540 | 1165 |
| 598 | 20230622 | 093300 | 1090881530 | 11560 | 11590 | 11590 | 11560 | 107 |
| 599 | 20230622 | 093200 | 1089644520 | 11600 | 11560 | 11600 | 11540 | 400 |
| 600 | 20230622 | 093100 | 1085022040 | 11550 | 11560 | 11560 | 11550 | 1635 |
| 601 | 20230622 | 093000 | 1066134220 | 11600 | 11590 | 11600 | 11560 | 313 |
| 602 | 20230622 | 092900 | 1062509970 | 11600 | 11580 | 11600 | 11560 | 167 |
| 603 | 20230622 | 092800 | 1060579160 | 11560 | 11590 | 11600 | 11560 | 143 |
| 604 | 20230622 | 092700 | 1058924450 | 11590 | 11580 | 11600 | 11560 | 168 |
| 605 | 20230622 | 092600 | 1056977460 | 11590 | 11560 | 11590 | 11550 | 180 |
| 606 | 20230622 | 092500 | 1054894010 | 11550 | 11550 | 11550 | 11530 | 532 |
| 607 | 20230622 | 092400 | 1048750260 | 11560 | 11540 | 11560 | 11540 | 792 |
| 608 | 20230622 | 092300 | 1039597680 | 11540 | 11530 | 11540 | 11510 | 2261 |
| 609 | 20230622 | 092200 | 1013548680 | 11530 | 11570 | 11570 | 11530 | 2667 |
| 610 | 20230622 | 092100 | 982747460 | 11580 | 11590 | 11600 | 11580 | 636 |
| 611 | 20230622 | 092000 | 975373170 | 11600 | 11600 | 11600 | 11600 | 0 |
| 612 | 20230622 | 091900 | 975373170 | 11600 | 11600 | 11600 | 11600 | 797 |
| 613 | 20230622 | 091800 | 966127970 | 11600 | 11600 | 11600 | 11580 | 301 |
| 614 | 20230622 | 091700 | 962638730 | 11620 | 11580 | 11620 | 11580 | 210 |
| 615 | 20230622 | 091600 | 960202500 | 11560 | 11570 | 11590 | 11560 | 520 |
| 616 | 20230622 | 091500 | 954184690 | 11560 | 11520 | 11560 | 11520 | 134 |
| 617 | 20230622 | 091400 | 952638810 | 11500 | 11520 | 11520 | 11500 | 1854 |
| 618 | 20230622 | 091300 | 931313670 | 11510 | 11540 | 11550 | 11500 | 710 |
| 619 | 20230622 | 091200 | 923129600 | 11530 | 11550 | 11550 | 11490 | 5677 |
| 620 | 20230622 | 091100 | 857777600 | 11550 | 11610 | 11610 | 11550 | 3531 |
| 621 | 20230622 | 091000 | 816932120 | 11600 | 11680 | 11680 | 11600 | 2684 |
| 622 | 20230622 | 090900 | 785706760 | 11680 | 11700 | 11700 | 11680 | 1457 |
| 623 | 20230622 | 090800 | 768672090 | 11700 | 11710 | 11710 | 11690 | 1592 |
| 624 | 20230622 | 090700 | 750045660 | 11710 | 11640 | 11710 | 11630 | 992 |
| 625 | 20230622 | 090600 | 738438840 | 11700 | 11630 | 11700 | 11620 | 653 |
| 626 | 20230622 | 090500 | 730817160 | 11680 | 11630 | 11680 | 11620 | 1174 |
| 627 | 20230622 | 090400 | 717165020 | 11560 | 11680 | 11700 | 11560 | 17815 |
| 628 | 20230622 | 090300 | 509937800 | 11680 | 11780 | 11780 | 11680 | 11275 |
| 629 | 20230622 | 090200 | 377828880 | 11760 | 11790 | 11830 | 11760 | 3330 |
| 630 | 20230622 | 090100 | 338559990 | 11800 | 11810 | 11820 | 11700 | 4353 |
| 631 | 20230622 | 090000 | 287267490 | 11890 | 11750 | 11930 | 11740 | 21749 |