29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 185900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 7122 |
| 3 | 20230626 | 185800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20230626 | 185700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20230626 | 185600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20230626 | 185500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20230626 | 185400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20230626 | 185300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20230626 | 185200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20230626 | 185100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20230626 | 185000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20230626 | 184900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20230626 | 184800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20230626 | 184700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20230626 | 184600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20230626 | 184500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20230626 | 184400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20230626 | 184300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20230626 | 184200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20230626 | 184100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20230626 | 184000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20230626 | 183900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20230626 | 183800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20230626 | 183700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20230626 | 183600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20230626 | 183500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20230626 | 183400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20230626 | 183300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20230626 | 183200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20230626 | 183100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20230626 | 183000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20230626 | 182900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 7122 |
| 33 | 20230626 | 182800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20230626 | 182700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20230626 | 182600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20230626 | 182500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20230626 | 182400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20230626 | 182300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20230626 | 182200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20230626 | 182100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20230626 | 182000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20230626 | 181900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20230626 | 181800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20230626 | 181700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20230626 | 181600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20230626 | 181500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20230626 | 181400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20230626 | 181300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20230626 | 181200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20230626 | 181100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20230626 | 181000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20230626 | 180900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20230626 | 180800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20230626 | 180700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20230626 | 180600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20230626 | 180500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20230626 | 180400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20230626 | 180300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20230626 | 180200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20230626 | 180100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20230626 | 180000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20230626 | 175900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 7122 |
| 63 | 20230626 | 175800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20230626 | 175700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20230626 | 175600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20230626 | 175500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20230626 | 175400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20230626 | 175300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20230626 | 175200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20230626 | 175100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20230626 | 175000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20230626 | 174900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20230626 | 174800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20230626 | 174700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20230626 | 174600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20230626 | 174500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20230626 | 174400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20230626 | 174300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20230626 | 174200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20230626 | 174100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20230626 | 174000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20230626 | 173900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20230626 | 173800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20230626 | 173700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20230626 | 173600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20230626 | 173500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20230626 | 173400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20230626 | 173300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20230626 | 173200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20230626 | 173100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20230626 | 173000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20230626 | 172900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 7122 |
| 93 | 20230626 | 172800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20230626 | 172700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20230626 | 172600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20230626 | 172500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20230626 | 172400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20230626 | 172300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20230626 | 172200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20230626 | 172100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20230626 | 172000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20230626 | 171900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20230626 | 171800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20230626 | 171700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20230626 | 171600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20230626 | 171500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20230626 | 171400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20230626 | 171300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20230626 | 171200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20230626 | 171100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20230626 | 171000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20230626 | 170900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20230626 | 170800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20230626 | 170700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20230626 | 170600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20230626 | 170500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20230626 | 170400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20230626 | 170300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20230626 | 170200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20230626 | 170100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20230626 | 170000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20230626 | 165900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 7122 |
| 123 | 20230626 | 165800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20230626 | 165700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20230626 | 165600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20230626 | 165500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20230626 | 165400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20230626 | 165300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20230626 | 165200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20230626 | 165100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20230626 | 165000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20230626 | 164900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20230626 | 164800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20230626 | 164700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20230626 | 164600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20230626 | 164500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20230626 | 164400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20230626 | 164300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20230626 | 164200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20230626 | 164100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20230626 | 164000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20230626 | 163900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20230626 | 163800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20230626 | 163700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20230626 | 163600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20230626 | 163500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20230626 | 163400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20230626 | 163300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20230626 | 163200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20230626 | 163100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20230626 | 163000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20230626 | 162900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 7122 |
| 153 | 20230626 | 162800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20230626 | 162700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20230626 | 162600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20230626 | 162500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20230626 | 162400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20230626 | 162300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20230626 | 162200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20230626 | 162100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20230626 | 162000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20230626 | 161900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20230626 | 161800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20230626 | 161700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20230626 | 161600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20230626 | 161500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20230626 | 161400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20230626 | 161300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20230626 | 161200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20230626 | 161100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20230626 | 161000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20230626 | 160900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20230626 | 160800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20230626 | 160700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20230626 | 160600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20230626 | 160500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20230626 | 160400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20230626 | 160300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20230626 | 160200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20230626 | 160100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20230626 | 160000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20230626 | 155900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 7122 |
| 183 | 20230626 | 155800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20230626 | 155700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20230626 | 155600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20230626 | 155500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20230626 | 155400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20230626 | 155300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20230626 | 155200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20230626 | 155100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20230626 | 155000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20230626 | 154900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20230626 | 154800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20230626 | 154700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 195 | 20230626 | 154600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 196 | 20230626 | 154500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 197 | 20230626 | 154400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 198 | 20230626 | 154300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 199 | 20230626 | 154200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 200 | 20230626 | 154100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 201 | 20230626 | 154000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 202 | 20230626 | 153900 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 203 | 20230626 | 153800 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 204 | 20230626 | 153700 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 205 | 20230626 | 153600 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 206 | 20230626 | 153500 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 207 | 20230626 | 153400 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 208 | 20230626 | 153300 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 209 | 20230626 | 153200 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 210 | 20230626 | 153100 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 0 |
| 211 | 20230626 | 153000 | 1442364755 | 4720 | 4720 | 4720 | 4720 | 7122 |
| 212 | 20230626 | 152900 | 1408748915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 213 | 20230626 | 152800 | 1408748915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 214 | 20230626 | 152700 | 1408748915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 215 | 20230626 | 152600 | 1408748915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 216 | 20230626 | 152500 | 1408748915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 217 | 20230626 | 152400 | 1408748915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 218 | 20230626 | 152300 | 1408748915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 219 | 20230626 | 152200 | 1408748915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 220 | 20230626 | 152100 | 1408748915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 221 | 20230626 | 152000 | 1408748915 | 4715 | 4715 | 4715 | 4715 | 0 |
| 222 | 20230626 | 151900 | 1408748915 | 4715 | 4715 | 4715 | 4715 | 50 |
| 223 | 20230626 | 151800 | 1408513165 | 4715 | 4715 | 4715 | 4715 | 2 |
| 224 | 20230626 | 151700 | 1408503735 | 4715 | 4715 | 4720 | 4710 | 1131 |
| 225 | 20230626 | 151600 | 1403173295 | 4720 | 4720 | 4720 | 4720 | 12 |
| 226 | 20230626 | 151500 | 1403116655 | 4720 | 4720 | 4720 | 4720 | 451 |
| 227 | 20230626 | 151400 | 1400987935 | 4720 | 4715 | 4720 | 4715 | 2098 |
| 228 | 20230626 | 151300 | 1391085420 | 4715 | 4715 | 4715 | 4715 | 323 |
| 229 | 20230626 | 151200 | 1389562475 | 4715 | 4715 | 4715 | 4715 | 0 |
| 230 | 20230626 | 151100 | 1389562475 | 4715 | 4715 | 4715 | 4715 | 500 |
| 231 | 20230626 | 151000 | 1387204975 | 4715 | 4715 | 4715 | 4715 | 36 |
| 232 | 20230626 | 150900 | 1387035235 | 4715 | 4720 | 4720 | 4715 | 150 |
| 233 | 20230626 | 150800 | 1386327970 | 4720 | 4720 | 4720 | 4720 | 511 |
| 234 | 20230626 | 150700 | 1383916050 | 4720 | 4720 | 4720 | 4720 | 1 |
| 235 | 20230626 | 150600 | 1383911330 | 4720 | 4720 | 4720 | 4720 | 962 |
| 236 | 20230626 | 150500 | 1379370690 | 4720 | 4720 | 4720 | 4720 | 618 |
| 237 | 20230626 | 150400 | 1376453730 | 4720 | 4720 | 4725 | 4720 | 2360 |
| 238 | 20230626 | 150300 | 1365304530 | 4720 | 4720 | 4720 | 4720 | 26 |
| 239 | 20230626 | 150200 | 1365181810 | 4725 | 4720 | 4725 | 4720 | 176 |
| 240 | 20230626 | 150100 | 1364350990 | 4720 | 4720 | 4720 | 4715 | 35 |
| 241 | 20230626 | 150000 | 1364185795 | 4720 | 4720 | 4720 | 4720 | 40 |
| 242 | 20230626 | 145900 | 1363996995 | 4720 | 4720 | 4720 | 4720 | 1 |
| 243 | 20230626 | 145800 | 1363992275 | 4715 | 4720 | 4720 | 4715 | 671 |
| 244 | 20230626 | 145700 | 1360827655 | 4720 | 4720 | 4720 | 4720 | 681 |
| 245 | 20230626 | 145600 | 1357613335 | 4720 | 4720 | 4720 | 4720 | 108 |
| 246 | 20230626 | 145500 | 1357103575 | 4725 | 4720 | 4725 | 4720 | 197 |
| 247 | 20230626 | 145400 | 1356173250 | 4725 | 4725 | 4725 | 4715 | 9307 |
| 248 | 20230626 | 145300 | 1312202485 | 4720 | 4720 | 4720 | 4720 | 1273 |
| 249 | 20230626 | 145200 | 1306193925 | 4720 | 4715 | 4720 | 4715 | 2810 |
| 250 | 20230626 | 145100 | 1292932270 | 4715 | 4715 | 4715 | 4715 | 0 |
| 251 | 20230626 | 145000 | 1292932270 | 4715 | 4710 | 4715 | 4710 | 435 |
| 252 | 20230626 | 144900 | 1290882505 | 4710 | 4710 | 4710 | 4710 | 50 |
| 253 | 20230626 | 144800 | 1290647005 | 4710 | 4715 | 4715 | 4710 | 37 |
| 254 | 20230626 | 144700 | 1290472555 | 4710 | 4710 | 4710 | 4710 | 0 |
| 255 | 20230626 | 144600 | 1290472555 | 4710 | 4710 | 4710 | 4710 | 0 |
| 256 | 20230626 | 144500 | 1290472555 | 4710 | 4710 | 4710 | 4710 | 0 |
| 257 | 20230626 | 144400 | 1290472555 | 4710 | 4720 | 4720 | 4710 | 46 |
| 258 | 20230626 | 144300 | 1290255445 | 4720 | 4720 | 4720 | 4720 | 566 |
| 259 | 20230626 | 144200 | 1287583925 | 4710 | 4710 | 4710 | 4710 | 2 |
| 260 | 20230626 | 144100 | 1287574505 | 4715 | 4715 | 4715 | 4715 | 0 |
| 261 | 20230626 | 144000 | 1287574505 | 4715 | 4715 | 4715 | 4715 | 0 |
| 262 | 20230626 | 143900 | 1287574505 | 4715 | 4715 | 4715 | 4715 | 367 |
| 263 | 20230626 | 143800 | 1285844100 | 4710 | 4710 | 4710 | 4710 | 40 |
| 264 | 20230626 | 143700 | 1285655700 | 4710 | 4710 | 4710 | 4710 | 0 |
| 265 | 20230626 | 143600 | 1285655700 | 4710 | 4710 | 4710 | 4710 | 0 |
| 266 | 20230626 | 143500 | 1285655700 | 4710 | 4710 | 4710 | 4710 | 509 |
| 267 | 20230626 | 143400 | 1283258310 | 4710 | 4710 | 4710 | 4710 | 420 |
| 268 | 20230626 | 143300 | 1281280110 | 4710 | 4710 | 4720 | 4710 | 2567 |
| 269 | 20230626 | 143200 | 1269188760 | 4710 | 4710 | 4710 | 4710 | 1 |
| 270 | 20230626 | 143100 | 1269184050 | 4710 | 4720 | 4720 | 4710 | 375 |
| 271 | 20230626 | 143000 | 1267414345 | 4720 | 4720 | 4720 | 4720 | 1 |
| 272 | 20230626 | 142900 | 1267409625 | 4715 | 4715 | 4715 | 4715 | 0 |
| 273 | 20230626 | 142800 | 1267409625 | 4715 | 4715 | 4715 | 4715 | 500 |
| 274 | 20230626 | 142700 | 1265052125 | 4710 | 4720 | 4720 | 4710 | 1979 |
| 275 | 20230626 | 142600 | 1255724645 | 4720 | 4720 | 4720 | 4720 | 100 |
| 276 | 20230626 | 142500 | 1255252645 | 4715 | 4715 | 4715 | 4715 | 22 |
| 277 | 20230626 | 142400 | 1255148915 | 4720 | 4725 | 4725 | 4720 | 28 |
| 278 | 20230626 | 142300 | 1255016655 | 4720 | 4720 | 4720 | 4710 | 3138 |
| 279 | 20230626 | 142200 | 1240205735 | 4710 | 4710 | 4710 | 4710 | 2244 |
| 280 | 20230626 | 142100 | 1229636495 | 4720 | 4720 | 4720 | 4720 | 0 |
| 281 | 20230626 | 142000 | 1229636495 | 4720 | 4715 | 4720 | 4715 | 3200 |
| 282 | 20230626 | 141900 | 1214538405 | 4715 | 4715 | 4715 | 4715 | 1 |
| 283 | 20230626 | 141800 | 1214533690 | 4715 | 4710 | 4715 | 4710 | 91 |
| 284 | 20230626 | 141700 | 1214105075 | 4710 | 4710 | 4715 | 4710 | 302 |
| 285 | 20230626 | 141600 | 1212681600 | 4710 | 4710 | 4710 | 4710 | 325 |
| 286 | 20230626 | 141500 | 1211150850 | 4715 | 4715 | 4715 | 4715 | 276 |
| 287 | 20230626 | 141400 | 1209849510 | 4715 | 4715 | 4715 | 4715 | 1226 |
| 288 | 20230626 | 141300 | 1204068920 | 4710 | 4700 | 4710 | 4700 | 1032 |
| 289 | 20230626 | 141200 | 1199213870 | 4700 | 4700 | 4700 | 4700 | 43 |
| 290 | 20230626 | 141100 | 1199011770 | 4700 | 4700 | 4700 | 4700 | 0 |
| 291 | 20230626 | 141000 | 1199011770 | 4700 | 4700 | 4700 | 4700 | 0 |
| 292 | 20230626 | 140900 | 1199011770 | 4700 | 4705 | 4705 | 4700 | 908 |
| 293 | 20230626 | 140800 | 1194739685 | 4700 | 4700 | 4705 | 4700 | 44 |
| 294 | 20230626 | 140700 | 1194532880 | 4705 | 4695 | 4705 | 4695 | 59 |
| 295 | 20230626 | 140600 | 1194255555 | 4705 | 4705 | 4705 | 4705 | 2103 |
| 296 | 20230626 | 140500 | 1184360940 | 4700 | 4700 | 4700 | 4700 | 192 |
| 297 | 20230626 | 140400 | 1183458540 | 4705 | 4700 | 4705 | 4700 | 491 |
| 298 | 20230626 | 140300 | 1181150835 | 4700 | 4695 | 4700 | 4695 | 719 |
| 299 | 20230626 | 140200 | 1177772535 | 4695 | 4690 | 4695 | 4690 | 44 |
| 300 | 20230626 | 140100 | 1177565960 | 4685 | 4685 | 4685 | 4685 | 201 |
| 301 | 20230626 | 140000 | 1176624275 | 4680 | 4680 | 4680 | 4680 | 2329 |
| 302 | 20230626 | 135900 | 1165724555 | 4680 | 4680 | 4680 | 4680 | 100 |
| 303 | 20230626 | 135800 | 1165256555 | 4680 | 4680 | 4680 | 4680 | 230 |
| 304 | 20230626 | 135700 | 1164180155 | 4680 | 4680 | 4680 | 4680 | 1 |
| 305 | 20230626 | 135600 | 1164175475 | 4675 | 4675 | 4675 | 4675 | 100 |
| 306 | 20230626 | 135500 | 1163707975 | 4665 | 4665 | 4665 | 4665 | 81 |
| 307 | 20230626 | 135400 | 1163330110 | 4675 | 4675 | 4675 | 4675 | 0 |
| 308 | 20230626 | 135300 | 1163330110 | 4675 | 4675 | 4675 | 4675 | 0 |
| 309 | 20230626 | 135200 | 1163330110 | 4675 | 4675 | 4675 | 4675 | 19 |
| 310 | 20230626 | 135100 | 1163241285 | 4665 | 4665 | 4665 | 4665 | 1 |
| 311 | 20230626 | 135000 | 1163236620 | 4665 | 4665 | 4665 | 4665 | 0 |
| 312 | 20230626 | 134900 | 1163236620 | 4665 | 4675 | 4675 | 4665 | 3 |
| 313 | 20230626 | 134800 | 1163222605 | 4670 | 4670 | 4675 | 4670 | 7 |
| 314 | 20230626 | 134700 | 1163189910 | 4680 | 4680 | 4680 | 4680 | 0 |
| 315 | 20230626 | 134600 | 1163189910 | 4680 | 4680 | 4680 | 4680 | 100 |
| 316 | 20230626 | 134500 | 1162721910 | 4680 | 4680 | 4680 | 4680 | 0 |
| 317 | 20230626 | 134400 | 1162721910 | 4680 | 4665 | 4680 | 4665 | 183 |
| 318 | 20230626 | 134300 | 1161865795 | 4665 | 4670 | 4670 | 4665 | 320 |
| 319 | 20230626 | 134200 | 1160371895 | 4670 | 4670 | 4670 | 4670 | 47 |
| 320 | 20230626 | 134100 | 1160152405 | 4670 | 4670 | 4670 | 4670 | 14 |
| 321 | 20230626 | 134000 | 1160087025 | 4680 | 4675 | 4680 | 4675 | 100 |
| 322 | 20230626 | 133900 | 1159619205 | 4665 | 4670 | 4670 | 4665 | 13 |
| 323 | 20230626 | 133800 | 1159558520 | 4675 | 4675 | 4675 | 4675 | 1 |
| 324 | 20230626 | 133700 | 1159553845 | 4665 | 4665 | 4665 | 4665 | 9 |
| 325 | 20230626 | 133600 | 1159511860 | 4660 | 4660 | 4660 | 4660 | 0 |
| 326 | 20230626 | 133500 | 1159511860 | 4660 | 4660 | 4660 | 4660 | 0 |
| 327 | 20230626 | 133400 | 1159511860 | 4660 | 4670 | 4670 | 4660 | 1000 |
| 328 | 20230626 | 133300 | 1154849760 | 4670 | 4670 | 4670 | 4670 | 0 |
| 329 | 20230626 | 133200 | 1154849760 | 4670 | 4670 | 4670 | 4670 | 291 |
| 330 | 20230626 | 133100 | 1153490790 | 4670 | 4670 | 4670 | 4670 | 956 |
| 331 | 20230626 | 133000 | 1149026270 | 4675 | 4675 | 4675 | 4675 | 5 |
| 332 | 20230626 | 132900 | 1149002895 | 4675 | 4675 | 4675 | 4675 | 0 |
| 333 | 20230626 | 132800 | 1149002895 | 4675 | 4675 | 4675 | 4675 | 17 |
| 334 | 20230626 | 132700 | 1148923420 | 4675 | 4675 | 4675 | 4675 | 212 |
| 335 | 20230626 | 132600 | 1147932320 | 4675 | 4675 | 4675 | 4675 | 0 |
| 336 | 20230626 | 132500 | 1147932320 | 4675 | 4675 | 4675 | 4675 | 5 |
| 337 | 20230626 | 132400 | 1147908945 | 4675 | 4675 | 4675 | 4675 | 22 |
| 338 | 20230626 | 132300 | 1147806095 | 4675 | 4675 | 4675 | 4675 | 0 |
| 339 | 20230626 | 132200 | 1147806095 | 4675 | 4675 | 4675 | 4675 | 1154 |
| 340 | 20230626 | 132100 | 1142411145 | 4675 | 4675 | 4675 | 4675 | 204 |
| 341 | 20230626 | 132000 | 1141457445 | 4675 | 4675 | 4675 | 4675 | 0 |
| 342 | 20230626 | 131900 | 1141457445 | 4675 | 4675 | 4675 | 4675 | 222 |
| 343 | 20230626 | 131800 | 1140419595 | 4675 | 4675 | 4675 | 4675 | 801 |
| 344 | 20230626 | 131700 | 1136674920 | 4680 | 4680 | 4680 | 4680 | 3 |
| 345 | 20230626 | 131600 | 1136660880 | 4680 | 4690 | 4690 | 4680 | 992 |
| 346 | 20230626 | 131500 | 1132017120 | 4685 | 4685 | 4685 | 4685 | 211 |
| 347 | 20230626 | 131400 | 1131028585 | 4685 | 4690 | 4690 | 4685 | 1010 |
| 348 | 20230626 | 131300 | 1126292095 | 4690 | 4690 | 4690 | 4690 | 0 |
| 349 | 20230626 | 131200 | 1126292095 | 4690 | 4695 | 4695 | 4690 | 36 |
| 350 | 20230626 | 131100 | 1126123155 | 4690 | 4690 | 4690 | 4690 | 0 |
| 351 | 20230626 | 131000 | 1126123155 | 4690 | 4690 | 4690 | 4690 | 0 |
| 352 | 20230626 | 130900 | 1126123155 | 4690 | 4690 | 4690 | 4690 | 0 |
| 353 | 20230626 | 130800 | 1126123155 | 4690 | 4690 | 4690 | 4690 | 12 |
| 354 | 20230626 | 130700 | 1126066875 | 4695 | 4695 | 4695 | 4695 | 15 |
| 355 | 20230626 | 130600 | 1125996450 | 4690 | 4690 | 4690 | 4690 | 16 |
| 356 | 20230626 | 130500 | 1125921410 | 4690 | 4690 | 4690 | 4690 | 0 |
| 357 | 20230626 | 130400 | 1125921410 | 4690 | 4690 | 4690 | 4690 | 0 |
| 358 | 20230626 | 130300 | 1125921410 | 4690 | 4690 | 4690 | 4690 | 0 |
| 359 | 20230626 | 130200 | 1125921410 | 4690 | 4690 | 4690 | 4690 | 0 |
| 360 | 20230626 | 130100 | 1125921410 | 4690 | 4690 | 4690 | 4690 | 5 |
| 361 | 20230626 | 130000 | 1125897960 | 4690 | 4690 | 4690 | 4690 | 401 |
| 362 | 20230626 | 125900 | 1124017270 | 4690 | 4690 | 4690 | 4690 | 274 |
| 363 | 20230626 | 125800 | 1122732210 | 4690 | 4690 | 4690 | 4690 | 19 |
| 364 | 20230626 | 125700 | 1122643100 | 4690 | 4690 | 4690 | 4690 | 158 |
| 365 | 20230626 | 125600 | 1121902080 | 4690 | 4690 | 4690 | 4690 | 1 |
| 366 | 20230626 | 125500 | 1121897390 | 4690 | 4695 | 4695 | 4690 | 6 |
| 367 | 20230626 | 125400 | 1121869225 | 4690 | 4690 | 4690 | 4690 | 0 |
| 368 | 20230626 | 125300 | 1121869225 | 4690 | 4690 | 4690 | 4690 | 0 |
| 369 | 20230626 | 125200 | 1121869225 | 4690 | 4690 | 4690 | 4690 | 65 |
| 370 | 20230626 | 125100 | 1121564375 | 4695 | 4700 | 4700 | 4695 | 249 |
| 371 | 20230626 | 125000 | 1120395270 | 4700 | 4695 | 4700 | 4695 | 59 |
| 372 | 20230626 | 124900 | 1120118260 | 4700 | 4695 | 4700 | 4695 | 20 |
| 373 | 20230626 | 124800 | 1120024345 | 4695 | 4700 | 4700 | 4695 | 1452 |
| 374 | 20230626 | 124700 | 1113200605 | 4700 | 4705 | 4705 | 4700 | 1584 |
| 375 | 20230626 | 124600 | 1105748555 | 4710 | 4710 | 4710 | 4710 | 1 |
| 376 | 20230626 | 124500 | 1105743845 | 4705 | 4705 | 4705 | 4705 | 8 |
| 377 | 20230626 | 124400 | 1105706205 | 4710 | 4710 | 4710 | 4710 | 3 |
| 378 | 20230626 | 124300 | 1105692075 | 4705 | 4710 | 4710 | 4705 | 188 |
| 379 | 20230626 | 124200 | 1104807520 | 4710 | 4710 | 4710 | 4710 | 0 |
| 380 | 20230626 | 124100 | 1104807520 | 4710 | 4710 | 4710 | 4710 | 0 |
| 381 | 20230626 | 124000 | 1104807520 | 4710 | 4710 | 4710 | 4710 | 16 |
| 382 | 20230626 | 123900 | 1104732160 | 4705 | 4705 | 4705 | 4705 | 2 |
| 383 | 20230626 | 123800 | 1104722750 | 4710 | 4710 | 4710 | 4710 | 7 |
| 384 | 20230626 | 123700 | 1104689780 | 4710 | 4705 | 4710 | 4705 | 219 |
| 385 | 20230626 | 123600 | 1103659380 | 4710 | 4710 | 4710 | 4710 | 7 |
| 386 | 20230626 | 123500 | 1103626410 | 4710 | 4710 | 4710 | 4710 | 110 |
| 387 | 20230626 | 123400 | 1103108310 | 4715 | 4715 | 4715 | 4715 | 59 |
| 388 | 20230626 | 123300 | 1102830125 | 4715 | 4715 | 4715 | 4715 | 1 |
| 389 | 20230626 | 123200 | 1102825410 | 4720 | 4720 | 4720 | 4720 | 0 |
| 390 | 20230626 | 123100 | 1102825410 | 4720 | 4720 | 4720 | 4720 | 0 |
| 391 | 20230626 | 123000 | 1102825410 | 4720 | 4720 | 4720 | 4720 | 1069 |
| 392 | 20230626 | 122900 | 1097779730 | 4720 | 4720 | 4720 | 4720 | 156 |
| 393 | 20230626 | 122800 | 1097043410 | 4720 | 4720 | 4720 | 4720 | 0 |
| 394 | 20230626 | 122700 | 1097043410 | 4720 | 4720 | 4720 | 4720 | 0 |
| 395 | 20230626 | 122600 | 1097043410 | 4720 | 4720 | 4720 | 4720 | 0 |
| 396 | 20230626 | 122500 | 1097043410 | 4720 | 4720 | 4720 | 4720 | 0 |
| 397 | 20230626 | 122400 | 1097043410 | 4720 | 4720 | 4720 | 4720 | 0 |
| 398 | 20230626 | 122300 | 1097043410 | 4720 | 4720 | 4720 | 4720 | 10 |
| 399 | 20230626 | 122200 | 1096996210 | 4720 | 4715 | 4720 | 4715 | 20 |
| 400 | 20230626 | 122100 | 1096901905 | 4715 | 4715 | 4715 | 4715 | 145 |
| 401 | 20230626 | 122000 | 1096218230 | 4710 | 4710 | 4710 | 4710 | 726 |
| 402 | 20230626 | 121900 | 1092798770 | 4710 | 4710 | 4710 | 4710 | 12 |
| 403 | 20230626 | 121800 | 1092742250 | 4710 | 4705 | 4710 | 4705 | 1227 |
| 404 | 20230626 | 121700 | 1086963280 | 4705 | 4705 | 4705 | 4705 | 362 |
| 405 | 20230626 | 121600 | 1085260070 | 4705 | 4710 | 4710 | 4705 | 400 |
| 406 | 20230626 | 121500 | 1083377570 | 4705 | 4705 | 4705 | 4705 | 6 |
| 407 | 20230626 | 121400 | 1083349340 | 4705 | 4705 | 4705 | 4705 | 708 |
| 408 | 20230626 | 121300 | 1080018200 | 4700 | 4700 | 4700 | 4700 | 69 |
| 409 | 20230626 | 121200 | 1079693900 | 4705 | 4700 | 4705 | 4700 | 398 |
| 410 | 20230626 | 121100 | 1077823200 | 4705 | 4705 | 4705 | 4705 | 610 |
| 411 | 20230626 | 121000 | 1074953150 | 4710 | 4710 | 4710 | 4710 | 575 |
| 412 | 20230626 | 120900 | 1072244900 | 4710 | 4710 | 4710 | 4710 | 2 |
| 413 | 20230626 | 120800 | 1072235480 | 4715 | 4715 | 4715 | 4715 | 0 |
| 414 | 20230626 | 120700 | 1072235480 | 4715 | 4715 | 4715 | 4715 | 0 |
| 415 | 20230626 | 120600 | 1072235480 | 4715 | 4715 | 4715 | 4715 | 1 |
| 416 | 20230626 | 120500 | 1072230765 | 4715 | 4720 | 4720 | 4715 | 480 |
| 417 | 20230626 | 120400 | 1069966065 | 4720 | 4720 | 4720 | 4720 | 300 |
| 418 | 20230626 | 120300 | 1068550065 | 4720 | 4720 | 4720 | 4720 | 0 |
| 419 | 20230626 | 120200 | 1068550065 | 4720 | 4720 | 4720 | 4720 | 138 |
| 420 | 20230626 | 120100 | 1067898705 | 4725 | 4720 | 4725 | 4720 | 848 |
| 421 | 20230626 | 120000 | 1063896105 | 4715 | 4715 | 4715 | 4715 | 468 |
| 422 | 20230626 | 115900 | 1061689485 | 4715 | 4710 | 4715 | 4710 | 2714 |
| 423 | 20230626 | 115800 | 1048897260 | 4710 | 4710 | 4710 | 4710 | 250 |
| 424 | 20230626 | 115700 | 1047719760 | 4710 | 4710 | 4715 | 4710 | 419 |
| 425 | 20230626 | 115600 | 1045746265 | 4710 | 4715 | 4715 | 4710 | 183 |
| 426 | 20230626 | 115500 | 1044884020 | 4710 | 4710 | 4710 | 4710 | 183 |
| 427 | 20230626 | 115400 | 1044022090 | 4710 | 4710 | 4710 | 4710 | 0 |
| 428 | 20230626 | 115300 | 1044022090 | 4710 | 4710 | 4710 | 4710 | 100 |
| 429 | 20230626 | 115200 | 1043551090 | 4710 | 4710 | 4710 | 4710 | 0 |
| 430 | 20230626 | 115100 | 1043551090 | 4710 | 4710 | 4710 | 4710 | 40 |
| 431 | 20230626 | 115000 | 1043362690 | 4710 | 4710 | 4710 | 4710 | 145 |
| 432 | 20230626 | 114900 | 1042679740 | 4710 | 4715 | 4715 | 4710 | 247 |
| 433 | 20230626 | 114800 | 1041516045 | 4710 | 4710 | 4710 | 4710 | 285 |
| 434 | 20230626 | 114700 | 1040173695 | 4710 | 4715 | 4715 | 4710 | 567 |
| 435 | 20230626 | 114600 | 1037500405 | 4715 | 4715 | 4715 | 4715 | 3 |
| 436 | 20230626 | 114500 | 1037486260 | 4715 | 4715 | 4715 | 4715 | 1 |
| 437 | 20230626 | 114400 | 1037481545 | 4700 | 4700 | 4700 | 4700 | 0 |
| 438 | 20230626 | 114300 | 1037481545 | 4700 | 4700 | 4700 | 4700 | 0 |
| 439 | 20230626 | 114200 | 1037481545 | 4700 | 4700 | 4700 | 4700 | 43 |
| 440 | 20230626 | 114100 | 1037279445 | 4695 | 4715 | 4715 | 4695 | 3 |
| 441 | 20230626 | 114000 | 1037265340 | 4705 | 4705 | 4705 | 4705 | 0 |
| 442 | 20230626 | 113900 | 1037265340 | 4705 | 4705 | 4705 | 4705 | 15 |
| 443 | 20230626 | 113800 | 1037194765 | 4700 | 4700 | 4700 | 4700 | 0 |
| 444 | 20230626 | 113700 | 1037194765 | 4700 | 4700 | 4700 | 4700 | 20 |
| 445 | 20230626 | 113600 | 1037100765 | 4715 | 4700 | 4715 | 4685 | 1708 |
| 446 | 20230626 | 113500 | 1029085755 | 4700 | 4700 | 4700 | 4690 | 675 |
| 447 | 20230626 | 113400 | 1025913755 | 4700 | 4700 | 4700 | 4700 | 1029 |
| 448 | 20230626 | 113300 | 1021077455 | 4700 | 4710 | 4710 | 4700 | 2690 |
| 449 | 20230626 | 113200 | 1008433305 | 4710 | 4710 | 4710 | 4710 | 313 |
| 450 | 20230626 | 113100 | 1006959075 | 4720 | 4715 | 4720 | 4715 | 353 |
| 451 | 20230626 | 113000 | 1005294575 | 4725 | 4725 | 4725 | 4725 | 25 |
| 452 | 20230626 | 112900 | 1005176450 | 4715 | 4715 | 4715 | 4715 | 288 |
| 453 | 20230626 | 112800 | 1003818530 | 4720 | 4720 | 4720 | 4720 | 30 |
| 454 | 20230626 | 112700 | 1003676930 | 4715 | 4715 | 4715 | 4715 | 0 |
| 455 | 20230626 | 112600 | 1003676930 | 4715 | 4715 | 4715 | 4715 | 30 |
| 456 | 20230626 | 112500 | 1003535480 | 4710 | 4710 | 4710 | 4710 | 0 |
| 457 | 20230626 | 112400 | 1003535480 | 4710 | 4720 | 4725 | 4710 | 9447 |
| 458 | 20230626 | 112300 | 958908225 | 4720 | 4720 | 4720 | 4715 | 2868 |
| 459 | 20230626 | 112200 | 945373015 | 4715 | 4705 | 4715 | 4705 | 3291 |
| 460 | 20230626 | 112100 | 929857905 | 4710 | 4710 | 4710 | 4710 | 0 |
| 461 | 20230626 | 112000 | 929857905 | 4710 | 4705 | 4710 | 4705 | 340 |
| 462 | 20230626 | 111900 | 928258155 | 4710 | 4710 | 4710 | 4710 | 353 |
| 463 | 20230626 | 111800 | 926595525 | 4715 | 4715 | 4715 | 4715 | 1 |
| 464 | 20230626 | 111700 | 926590810 | 4715 | 4715 | 4715 | 4715 | 0 |
| 465 | 20230626 | 111600 | 926590810 | 4715 | 4710 | 4715 | 4710 | 1416 |
| 466 | 20230626 | 111500 | 919915450 | 4705 | 4705 | 4705 | 4705 | 1 |
| 467 | 20230626 | 111400 | 919910745 | 4710 | 4705 | 4710 | 4705 | 1218 |
| 468 | 20230626 | 111300 | 914176055 | 4705 | 4705 | 4705 | 4705 | 252 |
| 469 | 20230626 | 111200 | 912990395 | 4695 | 4695 | 4695 | 4695 | 0 |
| 470 | 20230626 | 111100 | 912990395 | 4695 | 4695 | 4695 | 4695 | 0 |
| 471 | 20230626 | 111000 | 912990395 | 4695 | 4705 | 4705 | 4695 | 43 |
| 472 | 20230626 | 110900 | 912788500 | 4705 | 4690 | 4705 | 4690 | 10 |
| 473 | 20230626 | 110800 | 912741585 | 4695 | 4695 | 4695 | 4695 | 50 |
| 474 | 20230626 | 110700 | 912506835 | 4705 | 4705 | 4705 | 4705 | 0 |
| 475 | 20230626 | 110600 | 912506835 | 4705 | 4700 | 4705 | 4700 | 54 |
| 476 | 20230626 | 110500 | 912252780 | 4705 | 4690 | 4705 | 4690 | 53 |
| 477 | 20230626 | 110400 | 912004180 | 4685 | 4685 | 4685 | 4685 | 92 |
| 478 | 20230626 | 110300 | 911573160 | 4685 | 4690 | 4690 | 4685 | 1142 |
| 479 | 20230626 | 110200 | 906217670 | 4690 | 4690 | 4690 | 4690 | 2 |
| 480 | 20230626 | 110100 | 906208290 | 4695 | 4695 | 4695 | 4695 | 0 |
| 481 | 20230626 | 110000 | 906208290 | 4695 | 4695 | 4695 | 4695 | 0 |
| 482 | 20230626 | 105900 | 906208290 | 4695 | 4700 | 4705 | 4695 | 906 |
| 483 | 20230626 | 105800 | 901947375 | 4695 | 4695 | 4695 | 4695 | 0 |
| 484 | 20230626 | 105700 | 901947375 | 4695 | 4690 | 4695 | 4690 | 52 |
| 485 | 20230626 | 105600 | 901703490 | 4690 | 4690 | 4690 | 4690 | 17 |
| 486 | 20230626 | 105500 | 901623760 | 4690 | 4690 | 4690 | 4690 | 1 |
| 487 | 20230626 | 105400 | 901619070 | 4690 | 4690 | 4690 | 4690 | 2 |
| 488 | 20230626 | 105300 | 901609690 | 4700 | 4685 | 4700 | 4685 | 520 |
| 489 | 20230626 | 105200 | 899165990 | 4690 | 4690 | 4690 | 4690 | 0 |
| 490 | 20230626 | 105100 | 899165990 | 4690 | 4690 | 4690 | 4690 | 0 |
| 491 | 20230626 | 105000 | 899165990 | 4690 | 4690 | 4690 | 4690 | 76 |
| 492 | 20230626 | 104900 | 898809550 | 4690 | 4690 | 4690 | 4690 | 119 |
| 493 | 20230626 | 104800 | 898251440 | 4690 | 4690 | 4690 | 4690 | 125 |
| 494 | 20230626 | 104700 | 897665190 | 4705 | 4700 | 4705 | 4700 | 619 |
| 495 | 20230626 | 104600 | 894753585 | 4700 | 4700 | 4700 | 4700 | 16 |
| 496 | 20230626 | 104500 | 894678385 | 4700 | 4690 | 4700 | 4690 | 1952 |
| 497 | 20230626 | 104400 | 885505540 | 4690 | 4690 | 4690 | 4690 | 232 |
| 498 | 20230626 | 104300 | 884417460 | 4690 | 4685 | 4690 | 4685 | 112 |
| 499 | 20230626 | 104200 | 883892195 | 4685 | 4685 | 4685 | 4685 | 11 |
| 500 | 20230626 | 104100 | 883840660 | 4685 | 4685 | 4685 | 4685 | 200 |
| 501 | 20230626 | 104000 | 882903660 | 4695 | 4695 | 4695 | 4695 | 0 |
| 502 | 20230626 | 103900 | 882903660 | 4695 | 4695 | 4695 | 4695 | 1 |
| 503 | 20230626 | 103800 | 882898965 | 4695 | 4690 | 4695 | 4685 | 1512 |
| 504 | 20230626 | 103700 | 875803835 | 4685 | 4685 | 4685 | 4685 | 0 |
| 505 | 20230626 | 103600 | 875803835 | 4685 | 4685 | 4685 | 4685 | 558 |
| 506 | 20230626 | 103500 | 873189605 | 4670 | 4670 | 4670 | 4670 | 0 |
| 507 | 20230626 | 103400 | 873189605 | 4670 | 4670 | 4670 | 4670 | 83 |
| 508 | 20230626 | 103300 | 872801995 | 4675 | 4675 | 4675 | 4675 | 2 |
| 509 | 20230626 | 103200 | 872792645 | 4675 | 4685 | 4685 | 4675 | 9 |
| 510 | 20230626 | 103100 | 872750550 | 4655 | 4685 | 4685 | 4655 | 4627 |
| 511 | 20230626 | 103000 | 851144300 | 4690 | 4685 | 4690 | 4685 | 86 |
| 512 | 20230626 | 102900 | 850741290 | 4690 | 4685 | 4690 | 4685 | 660 |
| 513 | 20230626 | 102800 | 847649040 | 4690 | 4685 | 4690 | 4685 | 106 |
| 514 | 20230626 | 102700 | 847152325 | 4690 | 4685 | 4690 | 4685 | 363 |
| 515 | 20230626 | 102600 | 845451420 | 4690 | 4690 | 4690 | 4690 | 0 |
| 516 | 20230626 | 102500 | 845451420 | 4690 | 4690 | 4690 | 4690 | 2 |
| 517 | 20230626 | 102400 | 845442040 | 4690 | 4690 | 4690 | 4690 | 537 |
| 518 | 20230626 | 102300 | 842923510 | 4675 | 4675 | 4675 | 4675 | 10 |
| 519 | 20230626 | 102200 | 842876760 | 4695 | 4695 | 4695 | 4695 | 0 |
| 520 | 20230626 | 102100 | 842876760 | 4695 | 4685 | 4695 | 4680 | 195 |
| 521 | 20230626 | 102000 | 841964045 | 4695 | 4695 | 4695 | 4695 | 111 |
| 522 | 20230626 | 101900 | 841442900 | 4695 | 4685 | 4695 | 4685 | 21 |
| 523 | 20230626 | 101800 | 841344505 | 4680 | 4680 | 4680 | 4680 | 420 |
| 524 | 20230626 | 101700 | 839378905 | 4695 | 4695 | 4695 | 4695 | 1 |
| 525 | 20230626 | 101600 | 839374210 | 4680 | 4680 | 4680 | 4680 | 462 |
| 526 | 20230626 | 101500 | 837212050 | 4680 | 4695 | 4695 | 4680 | 417 |
| 527 | 20230626 | 101400 | 835258490 | 4690 | 4685 | 4690 | 4680 | 686 |
| 528 | 20230626 | 101300 | 832044890 | 4690 | 4695 | 4695 | 4690 | 45 |
| 529 | 20230626 | 101200 | 831833815 | 4695 | 4685 | 4695 | 4685 | 53 |
| 530 | 20230626 | 101100 | 831585360 | 4680 | 4680 | 4680 | 4680 | 72 |
| 531 | 20230626 | 101000 | 831248400 | 4680 | 4670 | 4680 | 4670 | 1266 |
| 532 | 20230626 | 100900 | 825328530 | 4670 | 4670 | 4670 | 4670 | 39 |
| 533 | 20230626 | 100800 | 825146400 | 4665 | 4670 | 4670 | 4665 | 210 |
| 534 | 20230626 | 100700 | 824165800 | 4670 | 4675 | 4675 | 4670 | 4247 |
| 535 | 20230626 | 100600 | 804327055 | 4675 | 4680 | 4680 | 4675 | 1327 |
| 536 | 20230626 | 100500 | 798123320 | 4680 | 4685 | 4685 | 4680 | 1589 |
| 537 | 20230626 | 100400 | 790685275 | 4685 | 4690 | 4690 | 4685 | 408 |
| 538 | 20230626 | 100300 | 788772195 | 4690 | 4690 | 4690 | 4690 | 2004 |
| 539 | 20230626 | 100200 | 779373435 | 4690 | 4695 | 4695 | 4690 | 836 |
| 540 | 20230626 | 100100 | 775449925 | 4695 | 4700 | 4700 | 4695 | 22 |
| 541 | 20230626 | 100000 | 775346630 | 4700 | 4710 | 4710 | 4695 | 3181 |
| 542 | 20230626 | 095900 | 760396035 | 4710 | 4710 | 4715 | 4710 | 736 |
| 543 | 20230626 | 095800 | 756927350 | 4715 | 4715 | 4715 | 4715 | 547 |
| 544 | 20230626 | 095700 | 754348245 | 4720 | 4720 | 4720 | 4720 | 232 |
| 545 | 20230626 | 095600 | 753253205 | 4725 | 4725 | 4725 | 4725 | 84 |
| 546 | 20230626 | 095500 | 752856305 | 4725 | 4730 | 4730 | 4725 | 2110 |
| 547 | 20230626 | 095400 | 742886045 | 4730 | 4730 | 4730 | 4725 | 1983 |
| 548 | 20230626 | 095300 | 733506655 | 4730 | 4735 | 4735 | 4730 | 326 |
| 549 | 20230626 | 095200 | 731963620 | 4735 | 4730 | 4735 | 4725 | 1106 |
| 550 | 20230626 | 095100 | 726732210 | 4725 | 4735 | 4735 | 4725 | 1686 |
| 551 | 20230626 | 095000 | 718761705 | 4735 | 4735 | 4735 | 4725 | 1985 |
| 552 | 20230626 | 094900 | 709363755 | 4735 | 4725 | 4735 | 4725 | 2066 |
| 553 | 20230626 | 094800 | 699587045 | 4730 | 4725 | 4730 | 4720 | 539 |
| 554 | 20230626 | 094700 | 697039450 | 4725 | 4725 | 4730 | 4720 | 1088 |
| 555 | 20230626 | 094600 | 691897070 | 4720 | 4725 | 4725 | 4720 | 914 |
| 556 | 20230626 | 094500 | 687580490 | 4720 | 4720 | 4720 | 4715 | 390 |
| 557 | 20230626 | 094400 | 685739700 | 4720 | 4720 | 4720 | 4715 | 541 |
| 558 | 20230626 | 094300 | 683186405 | 4725 | 4730 | 4735 | 4715 | 3276 |
| 559 | 20230626 | 094200 | 667699360 | 4730 | 4730 | 4730 | 4725 | 1081 |
| 560 | 20230626 | 094100 | 662587920 | 4730 | 4725 | 4730 | 4725 | 688 |
| 561 | 20230626 | 094000 | 659337015 | 4725 | 4715 | 4725 | 4715 | 1151 |
| 562 | 20230626 | 093900 | 653903790 | 4715 | 4715 | 4720 | 4715 | 520 |
| 563 | 20230626 | 093800 | 651451955 | 4715 | 4715 | 4725 | 4710 | 642 |
| 564 | 20230626 | 093700 | 648425995 | 4725 | 4720 | 4725 | 4715 | 534 |
| 565 | 20230626 | 093600 | 645906570 | 4725 | 4725 | 4725 | 4720 | 1129 |
| 566 | 20230626 | 093500 | 640572050 | 4725 | 4725 | 4730 | 4715 | 1786 |
| 567 | 20230626 | 093400 | 632127990 | 4730 | 4730 | 4730 | 4725 | 502 |
| 568 | 20230626 | 093300 | 629753535 | 4730 | 4730 | 4730 | 4715 | 1711 |
| 569 | 20230626 | 093200 | 621668935 | 4730 | 4730 | 4745 | 4730 | 11406 |
| 570 | 20230626 | 093100 | 567655770 | 4730 | 4705 | 4730 | 4705 | 239 |
| 571 | 20230626 | 093000 | 566530070 | 4705 | 4705 | 4730 | 4680 | 11250 |
| 572 | 20230626 | 092900 | 513544300 | 4705 | 4710 | 4710 | 4700 | 4653 |
| 573 | 20230626 | 092800 | 491645360 | 4710 | 4715 | 4715 | 4710 | 1333 |
| 574 | 20230626 | 092700 | 485361695 | 4715 | 4710 | 4715 | 4710 | 1183 |
| 575 | 20230626 | 092600 | 479786340 | 4715 | 4710 | 4715 | 4710 | 547 |
| 576 | 20230626 | 092500 | 477209375 | 4710 | 4720 | 4725 | 4710 | 1959 |
| 577 | 20230626 | 092400 | 467957970 | 4720 | 4710 | 4725 | 4710 | 4755 |
| 578 | 20230626 | 092300 | 445537065 | 4710 | 4720 | 4720 | 4710 | 1677 |
| 579 | 20230626 | 092200 | 437626435 | 4715 | 4705 | 4720 | 4705 | 1694 |
| 580 | 20230626 | 092100 | 429639240 | 4705 | 4710 | 4720 | 4705 | 1374 |
| 581 | 20230626 | 092000 | 423169505 | 4710 | 4710 | 4710 | 4710 | 1286 |
| 582 | 20230626 | 091900 | 417112445 | 4710 | 4710 | 4725 | 4710 | 576 |
| 583 | 20230626 | 091800 | 414398810 | 4725 | 4700 | 4725 | 4700 | 2868 |
| 584 | 20230626 | 091700 | 400878775 | 4700 | 4705 | 4705 | 4700 | 3052 |
| 585 | 20230626 | 091600 | 386526765 | 4705 | 4730 | 4735 | 4700 | 4644 |
| 586 | 20230626 | 091500 | 364608335 | 4730 | 4680 | 4735 | 4680 | 26276 |
| 587 | 20230626 | 091400 | 241015135 | 4680 | 4680 | 4680 | 4665 | 1659 |
| 588 | 20230626 | 091300 | 233258515 | 4675 | 4650 | 4675 | 4650 | 3899 |
| 589 | 20230626 | 091200 | 215067770 | 4650 | 4650 | 4665 | 4645 | 3100 |
| 590 | 20230626 | 091100 | 200651380 | 4650 | 4675 | 4675 | 4650 | 2615 |
| 591 | 20230626 | 091000 | 188465140 | 4675 | 4670 | 4675 | 4670 | 3903 |
| 592 | 20230626 | 090900 | 170235130 | 4670 | 4660 | 4670 | 4655 | 35 |
| 593 | 20230626 | 090800 | 170072160 | 4655 | 4660 | 4670 | 4655 | 934 |
| 594 | 20230626 | 090700 | 165719655 | 4660 | 4670 | 4680 | 4655 | 2317 |
| 595 | 20230626 | 090600 | 154904105 | 4660 | 4675 | 4680 | 4660 | 1618 |
| 596 | 20230626 | 090500 | 147340200 | 4675 | 4685 | 4690 | 4675 | 1286 |
| 597 | 20230626 | 090400 | 141320110 | 4690 | 4670 | 4700 | 4670 | 6547 |
| 598 | 20230626 | 090300 | 110631315 | 4675 | 4665 | 4675 | 4665 | 2776 |
| 599 | 20230626 | 090200 | 97664850 | 4670 | 4630 | 4680 | 4630 | 10331 |
| 600 | 20230626 | 090100 | 49561090 | 4630 | 4630 | 4630 | 4610 | 1629 |
| 601 | 20230626 | 090000 | 42022095 | 4630 | 4615 | 4630 | 4580 | 9103 |