30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 8742 |
| 3 | 20230622 | 190400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 4 | 20230622 | 190300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 5 | 20230622 | 190200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 6 | 20230622 | 190100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 7 | 20230622 | 190000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 8 | 20230622 | 185900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 9 | 20230622 | 185800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 10 | 20230622 | 185700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 11 | 20230622 | 185600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 12 | 20230622 | 185500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 13 | 20230622 | 185400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 14 | 20230622 | 185300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 15 | 20230622 | 185200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 16 | 20230622 | 185100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 17 | 20230622 | 185000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 18 | 20230622 | 184900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 19 | 20230622 | 184800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 20 | 20230622 | 184700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 21 | 20230622 | 184600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 22 | 20230622 | 184500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 23 | 20230622 | 184400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 24 | 20230622 | 184300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 25 | 20230622 | 184200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 26 | 20230622 | 184100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 27 | 20230622 | 184000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 28 | 20230622 | 183900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 29 | 20230622 | 183800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 30 | 20230622 | 183700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 31 | 20230622 | 183600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 32 | 20230622 | 183500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 8742 |
| 33 | 20230622 | 183400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 34 | 20230622 | 183300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 35 | 20230622 | 183200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 36 | 20230622 | 183100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 37 | 20230622 | 183000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 38 | 20230622 | 182900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 39 | 20230622 | 182800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 40 | 20230622 | 182700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 41 | 20230622 | 182600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 42 | 20230622 | 182500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 43 | 20230622 | 182400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 44 | 20230622 | 182300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 45 | 20230622 | 182200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 46 | 20230622 | 182100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 47 | 20230622 | 182000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 48 | 20230622 | 181900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 49 | 20230622 | 181800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 50 | 20230622 | 181700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 51 | 20230622 | 181600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 52 | 20230622 | 181500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 53 | 20230622 | 181400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 54 | 20230622 | 181300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 55 | 20230622 | 181200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 56 | 20230622 | 181100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 57 | 20230622 | 181000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 58 | 20230622 | 180900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 59 | 20230622 | 180800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 60 | 20230622 | 180700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 61 | 20230622 | 180600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 62 | 20230622 | 180500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 8742 |
| 63 | 20230622 | 180400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 64 | 20230622 | 180300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 65 | 20230622 | 180200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 66 | 20230622 | 180100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 67 | 20230622 | 180000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 68 | 20230622 | 175900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 69 | 20230622 | 175800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 70 | 20230622 | 175700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 71 | 20230622 | 175600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 72 | 20230622 | 175500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 73 | 20230622 | 175400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 74 | 20230622 | 175300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 75 | 20230622 | 175200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 76 | 20230622 | 175100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 77 | 20230622 | 175000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 78 | 20230622 | 174900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 79 | 20230622 | 174800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 80 | 20230622 | 174700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 81 | 20230622 | 174600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 82 | 20230622 | 174500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 83 | 20230622 | 174400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 84 | 20230622 | 174300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 85 | 20230622 | 174200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 86 | 20230622 | 174100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 87 | 20230622 | 174000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 88 | 20230622 | 173900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 89 | 20230622 | 173800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 90 | 20230622 | 173700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 91 | 20230622 | 173600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 92 | 20230622 | 173500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 8742 |
| 93 | 20230622 | 173400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 94 | 20230622 | 173300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 95 | 20230622 | 173200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 96 | 20230622 | 173100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 97 | 20230622 | 173000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 98 | 20230622 | 172900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 99 | 20230622 | 172800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 100 | 20230622 | 172700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 101 | 20230622 | 172600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 102 | 20230622 | 172500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 103 | 20230622 | 172400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 104 | 20230622 | 172300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 105 | 20230622 | 172200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 106 | 20230622 | 172100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 107 | 20230622 | 172000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 108 | 20230622 | 171900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 109 | 20230622 | 171800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 110 | 20230622 | 171700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 111 | 20230622 | 171600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 112 | 20230622 | 171500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 113 | 20230622 | 171400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 114 | 20230622 | 171300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 115 | 20230622 | 171200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 116 | 20230622 | 171100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 117 | 20230622 | 171000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 118 | 20230622 | 170900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 119 | 20230622 | 170800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 120 | 20230622 | 170700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 121 | 20230622 | 170600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 122 | 20230622 | 170500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 8742 |
| 123 | 20230622 | 170400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 124 | 20230622 | 170300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 125 | 20230622 | 170200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 126 | 20230622 | 170100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 127 | 20230622 | 170000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 128 | 20230622 | 165900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 129 | 20230622 | 165800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 130 | 20230622 | 165700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 131 | 20230622 | 165600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 132 | 20230622 | 165500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 133 | 20230622 | 165400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 134 | 20230622 | 165300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 135 | 20230622 | 165200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 136 | 20230622 | 165100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 137 | 20230622 | 165000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 138 | 20230622 | 164900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 139 | 20230622 | 164800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 140 | 20230622 | 164700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 141 | 20230622 | 164600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 142 | 20230622 | 164500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 143 | 20230622 | 164400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 144 | 20230622 | 164300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 145 | 20230622 | 164200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 146 | 20230622 | 164100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 147 | 20230622 | 164000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 148 | 20230622 | 163900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 149 | 20230622 | 163800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 150 | 20230622 | 163700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 151 | 20230622 | 163600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 152 | 20230622 | 163500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 8742 |
| 153 | 20230622 | 163400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 154 | 20230622 | 163300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 155 | 20230622 | 163200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 156 | 20230622 | 163100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 157 | 20230622 | 163000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 158 | 20230622 | 162900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 159 | 20230622 | 162800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 160 | 20230622 | 162700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 161 | 20230622 | 162600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 162 | 20230622 | 162500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 163 | 20230622 | 162400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 164 | 20230622 | 162300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 165 | 20230622 | 162200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 166 | 20230622 | 162100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 167 | 20230622 | 162000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 168 | 20230622 | 161900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 169 | 20230622 | 161800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 170 | 20230622 | 161700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 171 | 20230622 | 161600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 172 | 20230622 | 161500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 173 | 20230622 | 161400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 174 | 20230622 | 161300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 175 | 20230622 | 161200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 176 | 20230622 | 161100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 177 | 20230622 | 161000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 178 | 20230622 | 160900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 179 | 20230622 | 160800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 180 | 20230622 | 160700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 181 | 20230622 | 160600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 182 | 20230622 | 160500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 8742 |
| 183 | 20230622 | 160400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 184 | 20230622 | 160300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 185 | 20230622 | 160200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 186 | 20230622 | 160100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 187 | 20230622 | 160000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 188 | 20230622 | 155900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 189 | 20230622 | 155800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 190 | 20230622 | 155700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 191 | 20230622 | 155600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 192 | 20230622 | 155500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 193 | 20230622 | 155400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 194 | 20230622 | 155300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 195 | 20230622 | 155200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 196 | 20230622 | 155100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 197 | 20230622 | 155000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 198 | 20230622 | 154900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 199 | 20230622 | 154800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 200 | 20230622 | 154700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 201 | 20230622 | 154600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 202 | 20230622 | 154500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 203 | 20230622 | 154400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 204 | 20230622 | 154300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 205 | 20230622 | 154200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 206 | 20230622 | 154100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 207 | 20230622 | 154000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 208 | 20230622 | 153900 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 209 | 20230622 | 153800 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 210 | 20230622 | 153700 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 211 | 20230622 | 153600 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 212 | 20230622 | 153500 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 8742 |
| 213 | 20230622 | 153400 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 214 | 20230622 | 153300 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 215 | 20230622 | 153200 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 216 | 20230622 | 153100 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 0 |
| 217 | 20230622 | 153000 | 2740286255 | 4690 | 4690 | 4690 | 4690 | 8742 |
| 218 | 20230622 | 152900 | 2699286275 | 4690 | 4690 | 4690 | 4690 | 0 |
| 219 | 20230622 | 152800 | 2699286275 | 4690 | 4690 | 4690 | 4690 | 0 |
| 220 | 20230622 | 152700 | 2699286275 | 4690 | 4690 | 4690 | 4690 | 0 |
| 221 | 20230622 | 152600 | 2699286275 | 4690 | 4690 | 4690 | 4690 | 0 |
| 222 | 20230622 | 152500 | 2699286275 | 4690 | 4690 | 4690 | 4690 | 0 |
| 223 | 20230622 | 152400 | 2699286275 | 4690 | 4690 | 4690 | 4690 | 0 |
| 224 | 20230622 | 152300 | 2699286275 | 4690 | 4690 | 4690 | 4690 | 0 |
| 225 | 20230622 | 152200 | 2699286275 | 4690 | 4690 | 4690 | 4690 | 0 |
| 226 | 20230622 | 152100 | 2699286275 | 4690 | 4690 | 4690 | 4690 | 0 |
| 227 | 20230622 | 152000 | 2699286275 | 4690 | 4690 | 4690 | 4690 | 0 |
| 228 | 20230622 | 151900 | 2699286275 | 4690 | 4685 | 4690 | 4670 | 744 |
| 229 | 20230622 | 151800 | 2695803045 | 4670 | 4690 | 4690 | 4670 | 1141 |
| 230 | 20230622 | 151700 | 2690462090 | 4665 | 4680 | 4690 | 4665 | 2308 |
| 231 | 20230622 | 151600 | 2679664540 | 4680 | 4675 | 4680 | 4670 | 1540 |
| 232 | 20230622 | 151500 | 2672464840 | 4670 | 4665 | 4670 | 4665 | 1171 |
| 233 | 20230622 | 151400 | 2666997925 | 4665 | 4655 | 4665 | 4655 | 776 |
| 234 | 20230622 | 151300 | 2663379370 | 4655 | 4660 | 4660 | 4655 | 3001 |
| 235 | 20230622 | 151200 | 2649404270 | 4660 | 4670 | 4670 | 4660 | 585 |
| 236 | 20230622 | 151100 | 2646674770 | 4670 | 4665 | 4670 | 4665 | 528 |
| 237 | 20230622 | 151000 | 2644209900 | 4670 | 4665 | 4670 | 4665 | 410 |
| 238 | 20230622 | 150900 | 2642295250 | 4665 | 4665 | 4665 | 4665 | 138 |
| 239 | 20230622 | 150800 | 2641651480 | 4660 | 4660 | 4660 | 4660 | 50 |
| 240 | 20230622 | 150700 | 2641418480 | 4660 | 4670 | 4670 | 4660 | 808 |
| 241 | 20230622 | 150600 | 2637651910 | 4670 | 4670 | 4670 | 4665 | 881 |
| 242 | 20230622 | 150500 | 2633541040 | 4670 | 4685 | 4685 | 4670 | 1747 |
| 243 | 20230622 | 150400 | 2625380920 | 4685 | 4675 | 4685 | 4675 | 321 |
| 244 | 20230622 | 150300 | 2623878215 | 4670 | 4680 | 4680 | 4670 | 1600 |
| 245 | 20230622 | 150200 | 2616398955 | 4670 | 4665 | 4670 | 4665 | 1388 |
| 246 | 20230622 | 150100 | 2609921125 | 4670 | 4685 | 4685 | 4670 | 1323 |
| 247 | 20230622 | 150000 | 2603737835 | 4685 | 4695 | 4695 | 4675 | 119 |
| 248 | 20230622 | 145900 | 2603179335 | 4695 | 4690 | 4695 | 4690 | 6313 |
| 249 | 20230622 | 145800 | 2573546365 | 4690 | 4670 | 4690 | 4670 | 1155 |
| 250 | 20230622 | 145700 | 2568140130 | 4670 | 4670 | 4670 | 4670 | 618 |
| 251 | 20230622 | 145600 | 2565254070 | 4675 | 4670 | 4675 | 4670 | 548 |
| 252 | 20230622 | 145500 | 2562694895 | 4670 | 4665 | 4670 | 4665 | 628 |
| 253 | 20230622 | 145400 | 2559762275 | 4665 | 4660 | 4670 | 4660 | 228 |
| 254 | 20230622 | 145300 | 2558698655 | 4660 | 4665 | 4665 | 4660 | 391 |
| 255 | 20230622 | 145200 | 2556876590 | 4655 | 4665 | 4665 | 4655 | 1779 |
| 256 | 20230622 | 145100 | 2548588545 | 4665 | 4655 | 4665 | 4655 | 304 |
| 257 | 20230622 | 145000 | 2547173395 | 4655 | 4655 | 4655 | 4655 | 300 |
| 258 | 20230622 | 144900 | 2545776895 | 4655 | 4650 | 4655 | 4650 | 411 |
| 259 | 20230622 | 144800 | 2543864690 | 4650 | 4650 | 4650 | 4650 | 0 |
| 260 | 20230622 | 144700 | 2543864690 | 4650 | 4650 | 4650 | 4650 | 0 |
| 261 | 20230622 | 144600 | 2543864690 | 4650 | 4640 | 4650 | 4640 | 5837 |
| 262 | 20230622 | 144500 | 2516752260 | 4640 | 4640 | 4640 | 4640 | 9 |
| 263 | 20230622 | 144400 | 2516710500 | 4640 | 4640 | 4640 | 4640 | 1 |
| 264 | 20230622 | 144300 | 2516705860 | 4605 | 4660 | 4665 | 4600 | 8953 |
| 265 | 20230622 | 144200 | 2475458995 | 4635 | 4635 | 4635 | 4635 | 1007 |
| 266 | 20230622 | 144100 | 2470791550 | 4660 | 4645 | 4660 | 4645 | 310 |
| 267 | 20230622 | 144000 | 2469351585 | 4665 | 4630 | 4665 | 4630 | 293 |
| 268 | 20230622 | 143900 | 2467992080 | 4630 | 4630 | 4630 | 4630 | 1 |
| 269 | 20230622 | 143800 | 2467987450 | 4625 | 4625 | 4625 | 4625 | 1314 |
| 270 | 20230622 | 143700 | 2461910200 | 4625 | 4640 | 4640 | 4625 | 301 |
| 271 | 20230622 | 143600 | 2460517720 | 4645 | 4645 | 4645 | 4645 | 5 |
| 272 | 20230622 | 143500 | 2460494495 | 4645 | 4640 | 4645 | 4640 | 7000 |
| 273 | 20230622 | 143400 | 2427984485 | 4640 | 4640 | 4640 | 4640 | 0 |
| 274 | 20230622 | 143300 | 2427984485 | 4640 | 4615 | 4640 | 4615 | 19 |
| 275 | 20230622 | 143200 | 2427896775 | 4615 | 4615 | 4615 | 4615 | 0 |
| 276 | 20230622 | 143100 | 2427896775 | 4615 | 4620 | 4620 | 4615 | 158 |
| 277 | 20230622 | 143000 | 2427167385 | 4640 | 4640 | 4640 | 4640 | 0 |
| 278 | 20230622 | 142900 | 2427167385 | 4640 | 4640 | 4640 | 4640 | 17 |
| 279 | 20230622 | 142800 | 2427088505 | 4635 | 4635 | 4635 | 4635 | 714 |
| 280 | 20230622 | 142700 | 2423779115 | 4635 | 4635 | 4640 | 4635 | 6 |
| 281 | 20230622 | 142600 | 2423751300 | 4635 | 4630 | 4635 | 4600 | 2056 |
| 282 | 20230622 | 142500 | 2414242665 | 4640 | 4605 | 4640 | 4600 | 3364 |
| 283 | 20230622 | 142400 | 2398755205 | 4605 | 4620 | 4630 | 4605 | 6010 |
| 284 | 20230622 | 142300 | 2370936775 | 4620 | 4600 | 4620 | 4600 | 101 |
| 285 | 20230622 | 142200 | 2370472155 | 4620 | 4615 | 4620 | 4590 | 7460 |
| 286 | 20230622 | 142100 | 2336187645 | 4620 | 4620 | 4620 | 4620 | 332 |
| 287 | 20230622 | 142000 | 2334653805 | 4620 | 4615 | 4620 | 4605 | 6556 |
| 288 | 20230622 | 141900 | 2304422280 | 4620 | 4635 | 4635 | 4620 | 5391 |
| 289 | 20230622 | 141800 | 2279480580 | 4650 | 4650 | 4650 | 4650 | 10 |
| 290 | 20230622 | 141700 | 2279434080 | 4650 | 4650 | 4650 | 4650 | 1 |
| 291 | 20230622 | 141600 | 2279429430 | 4630 | 4630 | 4630 | 4630 | 4 |
| 292 | 20230622 | 141500 | 2279410910 | 4630 | 4630 | 4630 | 4630 | 0 |
| 293 | 20230622 | 141400 | 2279410910 | 4630 | 4640 | 4640 | 4630 | 1259 |
| 294 | 20230622 | 141300 | 2273579895 | 4635 | 4635 | 4635 | 4635 | 2500 |
| 295 | 20230622 | 141200 | 2261992395 | 4665 | 4665 | 4665 | 4635 | 48 |
| 296 | 20230622 | 141100 | 2261769390 | 4670 | 4670 | 4670 | 4670 | 6 |
| 297 | 20230622 | 141000 | 2261741370 | 4670 | 4670 | 4670 | 4670 | 30 |
| 298 | 20230622 | 140900 | 2261601270 | 4670 | 4670 | 4670 | 4670 | 32 |
| 299 | 20230622 | 140800 | 2261451830 | 4670 | 4660 | 4670 | 4640 | 7634 |
| 300 | 20230622 | 140700 | 2225863495 | 4660 | 4660 | 4660 | 4660 | 3 |
| 301 | 20230622 | 140600 | 2225849515 | 4635 | 4635 | 4635 | 4635 | 0 |
| 302 | 20230622 | 140500 | 2225849515 | 4635 | 4640 | 4640 | 4635 | 2691 |
| 303 | 20230622 | 140400 | 2213372150 | 4660 | 4660 | 4660 | 4660 | 0 |
| 304 | 20230622 | 140300 | 2213372150 | 4660 | 4640 | 4660 | 4640 | 435 |
| 305 | 20230622 | 140200 | 2211353730 | 4640 | 4640 | 4640 | 4640 | 0 |
| 306 | 20230622 | 140100 | 2211353730 | 4640 | 4640 | 4640 | 4640 | 3281 |
| 307 | 20230622 | 140000 | 2196129890 | 4645 | 4665 | 4665 | 4645 | 1395 |
| 308 | 20230622 | 135900 | 2189647915 | 4665 | 4650 | 4665 | 4650 | 7925 |
| 309 | 20230622 | 135800 | 2152697840 | 4655 | 4645 | 4655 | 4645 | 4 |
| 310 | 20230622 | 135700 | 2152679230 | 4645 | 4645 | 4645 | 4645 | 50 |
| 311 | 20230622 | 135600 | 2152446980 | 4655 | 4655 | 4655 | 4640 | 5803 |
| 312 | 20230622 | 135500 | 2125484170 | 4655 | 4655 | 4655 | 4655 | 90 |
| 313 | 20230622 | 135400 | 2125065220 | 4655 | 4655 | 4655 | 4655 | 2000 |
| 314 | 20230622 | 135300 | 2115755220 | 4655 | 4665 | 4665 | 4655 | 310 |
| 315 | 20230622 | 135200 | 2114310650 | 4665 | 4665 | 4665 | 4660 | 9525 |
| 316 | 20230622 | 135100 | 2069878025 | 4665 | 4660 | 4665 | 4660 | 702 |
| 317 | 20230622 | 135000 | 2066606695 | 4660 | 4655 | 4660 | 4655 | 20 |
| 318 | 20230622 | 134900 | 2066513500 | 4660 | 4650 | 4660 | 4650 | 849 |
| 319 | 20230622 | 134800 | 2062565640 | 4645 | 4645 | 4645 | 4645 | 0 |
| 320 | 20230622 | 134700 | 2062565640 | 4645 | 4650 | 4650 | 4645 | 3001 |
| 321 | 20230622 | 134600 | 2048625990 | 4660 | 4650 | 4660 | 4650 | 964 |
| 322 | 20230622 | 134500 | 2044143140 | 4650 | 4645 | 4650 | 4645 | 403 |
| 323 | 20230622 | 134400 | 2042269205 | 4650 | 4650 | 4650 | 4650 | 109 |
| 324 | 20230622 | 134300 | 2041762355 | 4650 | 4650 | 4650 | 4650 | 1025 |
| 325 | 20230622 | 134200 | 2036996105 | 4665 | 4665 | 4665 | 4665 | 0 |
| 326 | 20230622 | 134100 | 2036996105 | 4665 | 4665 | 4665 | 4665 | 219 |
| 327 | 20230622 | 134000 | 2035974470 | 4665 | 4665 | 4665 | 4665 | 111 |
| 328 | 20230622 | 133900 | 2035456655 | 4665 | 4650 | 4665 | 4645 | 778 |
| 329 | 20230622 | 133800 | 2031841740 | 4650 | 4650 | 4650 | 4650 | 400 |
| 330 | 20230622 | 133700 | 2029981740 | 4645 | 4650 | 4650 | 4645 | 3602 |
| 331 | 20230622 | 133600 | 2013246810 | 4650 | 4650 | 4650 | 4650 | 500 |
| 332 | 20230622 | 133500 | 2010921810 | 4665 | 4665 | 4665 | 4665 | 109 |
| 333 | 20230622 | 133400 | 2010413325 | 4665 | 4665 | 4665 | 4665 | 18 |
| 334 | 20230622 | 133300 | 2010329355 | 4665 | 4665 | 4665 | 4665 | 1 |
| 335 | 20230622 | 133200 | 2010324690 | 4650 | 4655 | 4655 | 4650 | 1038 |
| 336 | 20230622 | 133100 | 2005492990 | 4665 | 4665 | 4665 | 4665 | 11 |
| 337 | 20230622 | 133000 | 2005441675 | 4655 | 4665 | 4665 | 4655 | 572 |
| 338 | 20230622 | 132900 | 2002779005 | 4665 | 4655 | 4665 | 4655 | 1010 |
| 339 | 20230622 | 132800 | 1998077345 | 4655 | 4655 | 4665 | 4655 | 201 |
| 340 | 20230622 | 132700 | 1997140305 | 4655 | 4655 | 4655 | 4655 | 205 |
| 341 | 20230622 | 132600 | 1996186030 | 4655 | 4650 | 4655 | 4650 | 1016 |
| 342 | 20230622 | 132500 | 1991461550 | 4655 | 4655 | 4655 | 4655 | 239 |
| 343 | 20230622 | 132400 | 1990349005 | 4655 | 4655 | 4655 | 4655 | 160 |
| 344 | 20230622 | 132300 | 1989604205 | 4655 | 4655 | 4655 | 4650 | 2348 |
| 345 | 20230622 | 132200 | 1978675900 | 4655 | 4650 | 4655 | 4650 | 117 |
| 346 | 20230622 | 132100 | 1978131365 | 4650 | 4650 | 4655 | 4650 | 605 |
| 347 | 20230622 | 132000 | 1975317610 | 4650 | 4650 | 4650 | 4650 | 746 |
| 348 | 20230622 | 131900 | 1971848710 | 4650 | 4650 | 4650 | 4650 | 1 |
| 349 | 20230622 | 131800 | 1971844060 | 4645 | 4650 | 4650 | 4645 | 1202 |
| 350 | 20230622 | 131700 | 1966257640 | 4650 | 4645 | 4650 | 4645 | 34 |
| 351 | 20230622 | 131600 | 1966099560 | 4650 | 4650 | 4650 | 4650 | 482 |
| 352 | 20230622 | 131500 | 1963858260 | 4655 | 4655 | 4655 | 4655 | 0 |
| 353 | 20230622 | 131400 | 1963858260 | 4655 | 4655 | 4655 | 4655 | 1 |
| 354 | 20230622 | 131300 | 1963853605 | 4645 | 4650 | 4655 | 4640 | 2005 |
| 355 | 20230622 | 131200 | 1954540245 | 4645 | 4640 | 4645 | 4640 | 1113 |
| 356 | 20230622 | 131100 | 1949374360 | 4640 | 4640 | 4640 | 4640 | 4 |
| 357 | 20230622 | 131000 | 1949355800 | 4640 | 4640 | 4640 | 4640 | 223 |
| 358 | 20230622 | 130900 | 1948321080 | 4640 | 4650 | 4650 | 4640 | 3103 |
| 359 | 20230622 | 130800 | 1933923060 | 4650 | 4650 | 4650 | 4650 | 21 |
| 360 | 20230622 | 130700 | 1933825410 | 4650 | 4640 | 4655 | 4635 | 1364 |
| 361 | 20230622 | 130600 | 1927495915 | 4640 | 4655 | 4655 | 4640 | 1106 |
| 362 | 20230622 | 130500 | 1922364000 | 4655 | 4640 | 4655 | 4640 | 1601 |
| 363 | 20230622 | 130400 | 1914930050 | 4655 | 4655 | 4655 | 4645 | 1113 |
| 364 | 20230622 | 130300 | 1909759665 | 4655 | 4665 | 4665 | 4655 | 1690 |
| 365 | 20230622 | 130200 | 1901882715 | 4665 | 4665 | 4665 | 4665 | 33 |
| 366 | 20230622 | 130100 | 1901728770 | 4665 | 4660 | 4665 | 4660 | 384 |
| 367 | 20230622 | 130000 | 1899939235 | 4655 | 4660 | 4660 | 4655 | 270 |
| 368 | 20230622 | 125900 | 1898682285 | 4660 | 4660 | 4660 | 4660 | 1311 |
| 369 | 20230622 | 125800 | 1892573025 | 4660 | 4660 | 4660 | 4660 | 20 |
| 370 | 20230622 | 125700 | 1892479825 | 4665 | 4665 | 4665 | 4665 | 0 |
| 371 | 20230622 | 125600 | 1892479825 | 4665 | 4665 | 4665 | 4665 | 171 |
| 372 | 20230622 | 125500 | 1891682110 | 4635 | 4665 | 4665 | 4635 | 1045 |
| 373 | 20230622 | 125400 | 1886808535 | 4635 | 4635 | 4635 | 4635 | 20 |
| 374 | 20230622 | 125300 | 1886715835 | 4635 | 4640 | 4640 | 4635 | 1359 |
| 375 | 20230622 | 125200 | 1880410575 | 4640 | 4645 | 4645 | 4635 | 2772 |
| 376 | 20230622 | 125100 | 1867549140 | 4645 | 4645 | 4645 | 4645 | 3002 |
| 377 | 20230622 | 125000 | 1853604850 | 4645 | 4645 | 4645 | 4645 | 0 |
| 378 | 20230622 | 124900 | 1853604850 | 4645 | 4645 | 4645 | 4645 | 504 |
| 379 | 20230622 | 124800 | 1851263770 | 4645 | 4665 | 4665 | 4645 | 4031 |
| 380 | 20230622 | 124700 | 1832511135 | 4665 | 4665 | 4665 | 4665 | 116 |
| 381 | 20230622 | 124600 | 1831969995 | 4665 | 4660 | 4665 | 4660 | 5735 |
| 382 | 20230622 | 124500 | 1805241220 | 4665 | 4665 | 4665 | 4665 | 104 |
| 383 | 20230622 | 124400 | 1804756060 | 4660 | 4660 | 4660 | 4660 | 152 |
| 384 | 20230622 | 124300 | 1804047740 | 4660 | 4660 | 4660 | 4660 | 1520 |
| 385 | 20230622 | 124200 | 1796964540 | 4665 | 4670 | 4670 | 4660 | 312 |
| 386 | 20230622 | 124100 | 1795509085 | 4665 | 4665 | 4665 | 4665 | 343 |
| 387 | 20230622 | 124000 | 1793908990 | 4670 | 4670 | 4670 | 4670 | 646 |
| 388 | 20230622 | 123900 | 1790892170 | 4670 | 4670 | 4670 | 4670 | 162 |
| 389 | 20230622 | 123800 | 1790135630 | 4670 | 4670 | 4670 | 4660 | 426 |
| 390 | 20230622 | 123700 | 1788150310 | 4660 | 4670 | 4670 | 4660 | 1612 |
| 391 | 20230622 | 123600 | 1780627710 | 4680 | 4665 | 4680 | 4660 | 794 |
| 392 | 20230622 | 123500 | 1776923115 | 4665 | 4685 | 4685 | 4665 | 3155 |
| 393 | 20230622 | 123400 | 1762200465 | 4685 | 4685 | 4685 | 4685 | 0 |
| 394 | 20230622 | 123300 | 1762200465 | 4685 | 4675 | 4685 | 4675 | 2310 |
| 395 | 20230622 | 123200 | 1751400665 | 4675 | 4695 | 4695 | 4675 | 4256 |
| 396 | 20230622 | 123100 | 1731449925 | 4695 | 4715 | 4715 | 4695 | 6709 |
| 397 | 20230622 | 123000 | 1699900525 | 4720 | 4720 | 4720 | 4720 | 82 |
| 398 | 20230622 | 122900 | 1699513485 | 4720 | 4725 | 4725 | 4720 | 590 |
| 399 | 20230622 | 122800 | 1696725825 | 4730 | 4725 | 4730 | 4720 | 977 |
| 400 | 20230622 | 122700 | 1692111340 | 4730 | 4725 | 4730 | 4725 | 39 |
| 401 | 20230622 | 122600 | 1691926920 | 4720 | 4725 | 4725 | 4720 | 74 |
| 402 | 20230622 | 122500 | 1691577630 | 4735 | 4725 | 4735 | 4725 | 193 |
| 403 | 20230622 | 122400 | 1690664185 | 4735 | 4715 | 4735 | 4715 | 1011 |
| 404 | 20230622 | 122300 | 1685877340 | 4715 | 4715 | 4715 | 4715 | 0 |
| 405 | 20230622 | 122200 | 1685877340 | 4715 | 4735 | 4735 | 4715 | 2326 |
| 406 | 20230622 | 122100 | 1674884025 | 4735 | 4730 | 4735 | 4730 | 8 |
| 407 | 20230622 | 122000 | 1674846165 | 4735 | 4735 | 4735 | 4730 | 116 |
| 408 | 20230622 | 121900 | 1674297405 | 4730 | 4730 | 4730 | 4730 | 283 |
| 409 | 20230622 | 121800 | 1672958815 | 4735 | 4730 | 4735 | 4730 | 3082 |
| 410 | 20230622 | 121700 | 1658380790 | 4730 | 4750 | 4750 | 4730 | 5236 |
| 411 | 20230622 | 121600 | 1633551725 | 4745 | 4740 | 4755 | 4740 | 4454 |
| 412 | 20230622 | 121500 | 1612396375 | 4740 | 4730 | 4740 | 4730 | 2003 |
| 413 | 20230622 | 121400 | 1602907175 | 4730 | 4725 | 4730 | 4720 | 1424 |
| 414 | 20230622 | 121300 | 1596178490 | 4725 | 4725 | 4725 | 4725 | 210 |
| 415 | 20230622 | 121200 | 1595186240 | 4725 | 4725 | 4725 | 4720 | 2473 |
| 416 | 20230622 | 121100 | 1583503815 | 4725 | 4725 | 4725 | 4725 | 16 |
| 417 | 20230622 | 121000 | 1583428215 | 4725 | 4710 | 4725 | 4710 | 532 |
| 418 | 20230622 | 120900 | 1580914640 | 4725 | 4720 | 4725 | 4715 | 708 |
| 419 | 20230622 | 120800 | 1577569405 | 4710 | 4720 | 4725 | 4710 | 1382 |
| 420 | 20230622 | 120700 | 1571052380 | 4720 | 4720 | 4720 | 4700 | 1324 |
| 421 | 20230622 | 120600 | 1564807230 | 4720 | 4705 | 4720 | 4705 | 3447 |
| 422 | 20230622 | 120500 | 1548571555 | 4710 | 4695 | 4710 | 4680 | 4609 |
| 423 | 20230622 | 120400 | 1526949665 | 4695 | 4700 | 4700 | 4695 | 2182 |
| 424 | 20230622 | 120300 | 1516704890 | 4710 | 4710 | 4710 | 4710 | 0 |
| 425 | 20230622 | 120200 | 1516704890 | 4710 | 4710 | 4715 | 4710 | 903 |
| 426 | 20230622 | 120100 | 1512451755 | 4715 | 4710 | 4715 | 4710 | 12 |
| 427 | 20230622 | 120000 | 1512395185 | 4715 | 4705 | 4715 | 4690 | 900 |
| 428 | 20230622 | 115900 | 1508163325 | 4715 | 4715 | 4715 | 4715 | 20 |
| 429 | 20230622 | 115800 | 1508069025 | 4705 | 4720 | 4720 | 4705 | 27 |
| 430 | 20230622 | 115700 | 1507941875 | 4710 | 4695 | 4720 | 4695 | 9164 |
| 431 | 20230622 | 115600 | 1464860280 | 4685 | 4695 | 4695 | 4685 | 53 |
| 432 | 20230622 | 115500 | 1464611455 | 4695 | 4690 | 4700 | 4680 | 1244 |
| 433 | 20230622 | 115400 | 1458771415 | 4680 | 4690 | 4690 | 4680 | 3 |
| 434 | 20230622 | 115300 | 1458757355 | 4680 | 4680 | 4680 | 4680 | 4 |
| 435 | 20230622 | 115200 | 1458738635 | 4690 | 4685 | 4690 | 4680 | 324 |
| 436 | 20230622 | 115100 | 1457220975 | 4695 | 4680 | 4695 | 4680 | 52 |
| 437 | 20230622 | 115000 | 1456976985 | 4695 | 4665 | 4695 | 4665 | 3666 |
| 438 | 20230622 | 114900 | 1439822450 | 4660 | 4660 | 4660 | 4660 | 0 |
| 439 | 20230622 | 114800 | 1439822450 | 4660 | 4660 | 4660 | 4660 | 500 |
| 440 | 20230622 | 114700 | 1437492450 | 4670 | 4670 | 4670 | 4670 | 1 |
| 441 | 20230622 | 114600 | 1437487780 | 4645 | 4645 | 4645 | 4645 | 0 |
| 442 | 20230622 | 114500 | 1437487780 | 4645 | 4645 | 4645 | 4645 | 10 |
| 443 | 20230622 | 114400 | 1437441330 | 4670 | 4670 | 4670 | 4670 | 345 |
| 444 | 20230622 | 114300 | 1435830180 | 4670 | 4670 | 4670 | 4670 | 0 |
| 445 | 20230622 | 114200 | 1435830180 | 4670 | 4670 | 4670 | 4670 | 1 |
| 446 | 20230622 | 114100 | 1435825510 | 4640 | 4640 | 4640 | 4640 | 2024 |
| 447 | 20230622 | 114000 | 1426434150 | 4680 | 4680 | 4680 | 4680 | 0 |
| 448 | 20230622 | 113900 | 1426434150 | 4680 | 4660 | 4680 | 4660 | 2272 |
| 449 | 20230622 | 113800 | 1415826630 | 4635 | 4640 | 4640 | 4635 | 3498 |
| 450 | 20230622 | 113700 | 1399608465 | 4640 | 4640 | 4640 | 4640 | 11 |
| 451 | 20230622 | 113600 | 1399557425 | 4640 | 4660 | 4660 | 4640 | 290 |
| 452 | 20230622 | 113500 | 1398207025 | 4660 | 4660 | 4660 | 4660 | 0 |
| 453 | 20230622 | 113400 | 1398207025 | 4660 | 4660 | 4660 | 4660 | 343 |
| 454 | 20230622 | 113300 | 1396608645 | 4660 | 4640 | 4660 | 4640 | 31 |
| 455 | 20230622 | 113200 | 1396464785 | 4660 | 4660 | 4660 | 4660 | 0 |
| 456 | 20230622 | 113100 | 1396464785 | 4660 | 4660 | 4660 | 4660 | 3 |
| 457 | 20230622 | 113000 | 1396450805 | 4660 | 4660 | 4660 | 4660 | 3 |
| 458 | 20230622 | 112900 | 1396436825 | 4660 | 4660 | 4660 | 4660 | 208 |
| 459 | 20230622 | 112800 | 1395467545 | 4660 | 4655 | 4660 | 4655 | 55 |
| 460 | 20230622 | 112700 | 1395211510 | 4655 | 4655 | 4655 | 4655 | 56 |
| 461 | 20230622 | 112600 | 1394950830 | 4630 | 4630 | 4630 | 4630 | 0 |
| 462 | 20230622 | 112500 | 1394950830 | 4630 | 4630 | 4630 | 4630 | 674 |
| 463 | 20230622 | 112400 | 1391830210 | 4660 | 4660 | 4660 | 4660 | 1 |
| 464 | 20230622 | 112300 | 1391825550 | 4630 | 4665 | 4665 | 4630 | 5281 |
| 465 | 20230622 | 112200 | 1367323830 | 4665 | 4665 | 4665 | 4640 | 7406 |
| 466 | 20230622 | 112100 | 1332946785 | 4650 | 4650 | 4650 | 4650 | 1473 |
| 467 | 20230622 | 112000 | 1326097335 | 4650 | 4655 | 4655 | 4650 | 446 |
| 468 | 20230622 | 111900 | 1324023430 | 4655 | 4655 | 4655 | 4655 | 2207 |
| 469 | 20230622 | 111800 | 1313749845 | 4670 | 4670 | 4670 | 4670 | 22 |
| 470 | 20230622 | 111700 | 1313647105 | 4670 | 4670 | 4670 | 4670 | 0 |
| 471 | 20230622 | 111600 | 1313647105 | 4670 | 4670 | 4670 | 4670 | 0 |
| 472 | 20230622 | 111500 | 1313647105 | 4670 | 4670 | 4670 | 4670 | 100 |
| 473 | 20230622 | 111400 | 1313180105 | 4655 | 4655 | 4655 | 4655 | 501 |
| 474 | 20230622 | 111300 | 1310847950 | 4670 | 4670 | 4670 | 4670 | 3 |
| 475 | 20230622 | 111200 | 1310833940 | 4670 | 4650 | 4670 | 4650 | 427 |
| 476 | 20230622 | 111100 | 1308847370 | 4650 | 4650 | 4650 | 4650 | 171 |
| 477 | 20230622 | 111000 | 1308052220 | 4650 | 4650 | 4650 | 4650 | 112 |
| 478 | 20230622 | 110900 | 1307531420 | 4645 | 4645 | 4645 | 4645 | 205 |
| 479 | 20230622 | 110800 | 1306579195 | 4650 | 4645 | 4650 | 4645 | 1256 |
| 480 | 20230622 | 110700 | 1300743575 | 4640 | 4640 | 4640 | 4640 | 1021 |
| 481 | 20230622 | 110600 | 1296006135 | 4625 | 4625 | 4625 | 4625 | 896 |
| 482 | 20230622 | 110500 | 1291862135 | 4625 | 4625 | 4625 | 4625 | 200 |
| 483 | 20230622 | 110400 | 1290937135 | 4620 | 4615 | 4620 | 4615 | 535 |
| 484 | 20230622 | 110300 | 1288466435 | 4605 | 4620 | 4620 | 4605 | 1020 |
| 485 | 20230622 | 110200 | 1283757955 | 4620 | 4605 | 4620 | 4605 | 292 |
| 486 | 20230622 | 110100 | 1282413280 | 4600 | 4620 | 4620 | 4600 | 818 |
| 487 | 20230622 | 110000 | 1278650030 | 4620 | 4620 | 4620 | 4620 | 6 |
| 488 | 20230622 | 105900 | 1278622310 | 4625 | 4625 | 4625 | 4600 | 5380 |
| 489 | 20230622 | 105800 | 1253853160 | 4625 | 4615 | 4625 | 4615 | 109 |
| 490 | 20230622 | 105700 | 1253350085 | 4615 | 4610 | 4615 | 4610 | 859 |
| 491 | 20230622 | 105600 | 1249386190 | 4610 | 4610 | 4610 | 4610 | 17 |
| 492 | 20230622 | 105500 | 1249307820 | 4600 | 4600 | 4600 | 4600 | 34 |
| 493 | 20230622 | 105400 | 1249151420 | 4585 | 4630 | 4630 | 4585 | 8179 |
| 494 | 20230622 | 105300 | 1211590460 | 4630 | 4625 | 4630 | 4605 | 12022 |
| 495 | 20230622 | 105200 | 1156180845 | 4630 | 4625 | 4630 | 4620 | 640 |
| 496 | 20230622 | 105100 | 1153222395 | 4630 | 4655 | 4655 | 4630 | 1501 |
| 497 | 20230622 | 105000 | 1146271510 | 4655 | 4635 | 4655 | 4630 | 643 |
| 498 | 20230622 | 104900 | 1143294145 | 4625 | 4635 | 4635 | 4625 | 5301 |
| 499 | 20230622 | 104800 | 1118753620 | 4640 | 4640 | 4640 | 4640 | 0 |
| 500 | 20230622 | 104700 | 1118753620 | 4640 | 4670 | 4670 | 4640 | 5540 |
| 501 | 20230622 | 104600 | 1093015580 | 4670 | 4665 | 4670 | 4655 | 1446 |
| 502 | 20230622 | 104500 | 1086279420 | 4665 | 4665 | 4665 | 4665 | 1000 |
| 503 | 20230622 | 104400 | 1081614420 | 4665 | 4655 | 4665 | 4655 | 1949 |
| 504 | 20230622 | 104300 | 1072532755 | 4650 | 4650 | 4650 | 4650 | 1000 |
| 505 | 20230622 | 104200 | 1067882755 | 4640 | 4640 | 4640 | 4640 | 501 |
| 506 | 20230622 | 104100 | 1065558115 | 4640 | 4640 | 4640 | 4630 | 645 |
| 507 | 20230622 | 104000 | 1062570805 | 4630 | 4630 | 4630 | 4625 | 408 |
| 508 | 20230622 | 103900 | 1060682890 | 4630 | 4630 | 4630 | 4630 | 2870 |
| 509 | 20230622 | 103800 | 1047394790 | 4655 | 4655 | 4655 | 4655 | 1 |
| 510 | 20230622 | 103700 | 1047390135 | 4635 | 4635 | 4635 | 4635 | 878 |
| 511 | 20230622 | 103600 | 1043320605 | 4660 | 4660 | 4660 | 4660 | 40 |
| 512 | 20230622 | 103500 | 1043134205 | 4660 | 4635 | 4660 | 4635 | 749 |
| 513 | 20230622 | 103400 | 1039662565 | 4635 | 4640 | 4640 | 4635 | 406 |
| 514 | 20230622 | 103300 | 1037779995 | 4665 | 4655 | 4665 | 4635 | 1362 |
| 515 | 20230622 | 103200 | 1031460070 | 4660 | 4660 | 4660 | 4660 | 3000 |
| 516 | 20230622 | 103100 | 1017480070 | 4660 | 4630 | 4660 | 4630 | 545 |
| 517 | 20230622 | 103000 | 1014948000 | 4630 | 4630 | 4630 | 4630 | 0 |
| 518 | 20230622 | 102900 | 1014948000 | 4630 | 4635 | 4635 | 4630 | 2056 |
| 519 | 20230622 | 102800 | 1005428505 | 4635 | 4635 | 4635 | 4635 | 756 |
| 520 | 20230622 | 102700 | 1001924445 | 4635 | 4645 | 4645 | 4635 | 1128 |
| 521 | 20230622 | 102600 | 996694615 | 4650 | 4655 | 4655 | 4650 | 639 |
| 522 | 20230622 | 102500 | 993722610 | 4655 | 4655 | 4655 | 4655 | 3 |
| 523 | 20230622 | 102400 | 993708645 | 4655 | 4660 | 4675 | 4655 | 473 |
| 524 | 20230622 | 102300 | 991503160 | 4665 | 4645 | 4665 | 4645 | 1143 |
| 525 | 20230622 | 102200 | 986192645 | 4635 | 4635 | 4645 | 4635 | 255 |
| 526 | 20230622 | 102100 | 985010710 | 4635 | 4640 | 4640 | 4635 | 64 |
| 527 | 20230622 | 102000 | 984713970 | 4645 | 4645 | 4645 | 4645 | 1 |
| 528 | 20230622 | 101900 | 984709325 | 4650 | 4640 | 4650 | 4635 | 634 |
| 529 | 20230622 | 101800 | 981770620 | 4635 | 4635 | 4635 | 4635 | 76 |
| 530 | 20230622 | 101700 | 981418360 | 4635 | 4635 | 4640 | 4635 | 610 |
| 531 | 20230622 | 101600 | 978590940 | 4645 | 4645 | 4645 | 4640 | 651 |
| 532 | 20230622 | 101500 | 975570100 | 4660 | 4635 | 4665 | 4635 | 51 |
| 533 | 20230622 | 101400 | 975333610 | 4635 | 4635 | 4670 | 4635 | 1207 |
| 534 | 20230622 | 101300 | 969735420 | 4635 | 4650 | 4650 | 4635 | 890 |
| 535 | 20230622 | 101200 | 965605005 | 4680 | 4680 | 4680 | 4680 | 104 |
| 536 | 20230622 | 101100 | 965118285 | 4680 | 4675 | 4680 | 4675 | 118 |
| 537 | 20230622 | 101000 | 964566585 | 4680 | 4655 | 4680 | 4655 | 1150 |
| 538 | 20230622 | 100900 | 959191370 | 4630 | 4655 | 4655 | 4630 | 1001 |
| 539 | 20230622 | 100800 | 954556715 | 4630 | 4645 | 4655 | 4630 | 2352 |
| 540 | 20230622 | 100700 | 943649280 | 4655 | 4655 | 4655 | 4650 | 70 |
| 541 | 20230622 | 100600 | 943323580 | 4675 | 4675 | 4675 | 4675 | 55 |
| 542 | 20230622 | 100500 | 943066455 | 4675 | 4675 | 4675 | 4675 | 201 |
| 543 | 20230622 | 100400 | 942126780 | 4680 | 4680 | 4680 | 4680 | 0 |
| 544 | 20230622 | 100300 | 942126780 | 4680 | 4680 | 4680 | 4680 | 441 |
| 545 | 20230622 | 100200 | 940062900 | 4680 | 4680 | 4680 | 4680 | 35 |
| 546 | 20230622 | 100100 | 939899100 | 4680 | 4640 | 4680 | 4640 | 1631 |
| 547 | 20230622 | 100000 | 932313640 | 4625 | 4625 | 4625 | 4625 | 87 |
| 548 | 20230622 | 095900 | 931911265 | 4625 | 4625 | 4625 | 4625 | 0 |
| 549 | 20230622 | 095800 | 931911265 | 4625 | 4630 | 4630 | 4625 | 1437 |
| 550 | 20230622 | 095700 | 925264700 | 4630 | 4640 | 4640 | 4630 | 859 |
| 551 | 20230622 | 095600 | 921283520 | 4645 | 4645 | 4655 | 4645 | 1482 |
| 552 | 20230622 | 095500 | 914398620 | 4640 | 4645 | 4645 | 4640 | 1210 |
| 553 | 20230622 | 095400 | 908783170 | 4645 | 4645 | 4655 | 4645 | 1857 |
| 554 | 20230622 | 095300 | 900157355 | 4650 | 4655 | 4655 | 4650 | 2503 |
| 555 | 20230622 | 095200 | 888514515 | 4655 | 4675 | 4675 | 4655 | 4548 |
| 556 | 20230622 | 095100 | 867311800 | 4680 | 4690 | 4690 | 4680 | 5310 |
| 557 | 20230622 | 095000 | 842411355 | 4690 | 4695 | 4695 | 4690 | 1183 |
| 558 | 20230622 | 094900 | 836857635 | 4695 | 4705 | 4705 | 4695 | 646 |
| 559 | 20230622 | 094800 | 833821455 | 4700 | 4710 | 4710 | 4700 | 2145 |
| 560 | 20230622 | 094700 | 823726045 | 4710 | 4725 | 4740 | 4710 | 5551 |
| 561 | 20230622 | 094600 | 797533675 | 4745 | 4740 | 4745 | 4715 | 17876 |
| 562 | 20230622 | 094500 | 712962110 | 4740 | 4740 | 4755 | 4735 | 8334 |
| 563 | 20230622 | 094400 | 673373720 | 4720 | 4720 | 4740 | 4720 | 3810 |
| 564 | 20230622 | 094300 | 655351835 | 4720 | 4730 | 4730 | 4710 | 4474 |
| 565 | 20230622 | 094200 | 634218310 | 4710 | 4695 | 4735 | 4695 | 6933 |
| 566 | 20230622 | 094100 | 601561925 | 4695 | 4670 | 4705 | 4670 | 13075 |
| 567 | 20230622 | 094000 | 540214420 | 4660 | 4650 | 4660 | 4650 | 1691 |
| 568 | 20230622 | 093900 | 532341555 | 4650 | 4650 | 4650 | 4645 | 1321 |
| 569 | 20230622 | 093800 | 526200665 | 4655 | 4655 | 4660 | 4655 | 1977 |
| 570 | 20230622 | 093700 | 516997725 | 4650 | 4630 | 4650 | 4620 | 1745 |
| 571 | 20230622 | 093600 | 508900025 | 4640 | 4640 | 4640 | 4640 | 11 |
| 572 | 20230622 | 093500 | 508848985 | 4630 | 4630 | 4640 | 4630 | 920 |
| 573 | 20230622 | 093400 | 504585085 | 4620 | 4600 | 4620 | 4600 | 1382 |
| 574 | 20230622 | 093300 | 498204295 | 4600 | 4600 | 4600 | 4590 | 346 |
| 575 | 20230622 | 093200 | 496614580 | 4595 | 4595 | 4595 | 4595 | 155 |
| 576 | 20230622 | 093100 | 495902355 | 4595 | 4590 | 4605 | 4585 | 2481 |
| 577 | 20230622 | 093000 | 484514345 | 4610 | 4590 | 4610 | 4590 | 295 |
| 578 | 20230622 | 092900 | 483155780 | 4585 | 4590 | 4600 | 4585 | 4111 |
| 579 | 20230622 | 092800 | 464287075 | 4585 | 4580 | 4585 | 4570 | 1981 |
| 580 | 20230622 | 092700 | 455220380 | 4575 | 4570 | 4585 | 4570 | 882 |
| 581 | 20230622 | 092600 | 451184315 | 4570 | 4570 | 4570 | 4565 | 1368 |
| 582 | 20230622 | 092500 | 444933835 | 4565 | 4570 | 4570 | 4560 | 1660 |
| 583 | 20230622 | 092400 | 437354730 | 4560 | 4600 | 4605 | 4540 | 15740 |
| 584 | 20230622 | 092300 | 365564765 | 4605 | 4620 | 4625 | 4605 | 2657 |
| 585 | 20230622 | 092200 | 353312575 | 4630 | 4640 | 4640 | 4625 | 2039 |
| 586 | 20230622 | 092100 | 343865140 | 4640 | 4640 | 4640 | 4640 | 8 |
| 587 | 20230622 | 092000 | 343828020 | 4640 | 4615 | 4640 | 4615 | 513 |
| 588 | 20230622 | 091900 | 341460210 | 4640 | 4625 | 4640 | 4610 | 2225 |
| 589 | 20230622 | 091800 | 331185565 | 4625 | 4620 | 4645 | 4620 | 2569 |
| 590 | 20230622 | 091700 | 319299445 | 4620 | 4620 | 4620 | 4620 | 1538 |
| 591 | 20230622 | 091600 | 312193885 | 4620 | 4590 | 4620 | 4570 | 10396 |
| 592 | 20230622 | 091500 | 264564445 | 4595 | 4600 | 4600 | 4590 | 575 |
| 593 | 20230622 | 091400 | 261921155 | 4590 | 4580 | 4620 | 4580 | 897 |
| 594 | 20230622 | 091300 | 257797550 | 4590 | 4595 | 4605 | 4575 | 3785 |
| 595 | 20230622 | 091200 | 240432530 | 4600 | 4630 | 4630 | 4600 | 9574 |
| 596 | 20230622 | 091100 | 196262010 | 4640 | 4645 | 4645 | 4640 | 60 |
| 597 | 20230622 | 091000 | 195983435 | 4645 | 4670 | 4675 | 4630 | 3222 |
| 598 | 20230622 | 090900 | 180974790 | 4675 | 4675 | 4675 | 4640 | 1224 |
| 599 | 20230622 | 090800 | 175289960 | 4645 | 4675 | 4675 | 4640 | 582 |
| 600 | 20230622 | 090700 | 172588760 | 4640 | 4645 | 4680 | 4640 | 7155 |
| 601 | 20230622 | 090600 | 139228745 | 4645 | 4630 | 4645 | 4605 | 2405 |
| 602 | 20230622 | 090500 | 128079730 | 4600 | 4610 | 4630 | 4600 | 2876 |
| 603 | 20230622 | 090400 | 114829230 | 4630 | 4610 | 4630 | 4600 | 3634 |
| 604 | 20230622 | 090300 | 98075930 | 4600 | 4605 | 4610 | 4600 | 5072 |
| 605 | 20230622 | 090200 | 74732465 | 4610 | 4610 | 4645 | 4610 | 1130 |
| 606 | 20230622 | 090100 | 69521640 | 4640 | 4625 | 4640 | 4600 | 4990 |
| 607 | 20230622 | 090000 | 46486930 | 4625 | 4625 | 4650 | 4615 | 10051 |