30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 6739 |
| 3 | 20230622 | 190700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 4 | 20230622 | 190600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 5 | 20230622 | 190500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 6 | 20230622 | 190400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 7 | 20230622 | 190300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 8 | 20230622 | 190200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 9 | 20230622 | 190100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 10 | 20230622 | 190000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 11 | 20230622 | 185900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 12 | 20230622 | 185800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 13 | 20230622 | 185700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 14 | 20230622 | 185600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 15 | 20230622 | 185500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 16 | 20230622 | 185400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 17 | 20230622 | 185300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 18 | 20230622 | 185200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 19 | 20230622 | 185100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 20 | 20230622 | 185000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 21 | 20230622 | 184900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 22 | 20230622 | 184800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 23 | 20230622 | 184700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 24 | 20230622 | 184600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 25 | 20230622 | 184500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 26 | 20230622 | 184400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 27 | 20230622 | 184300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 28 | 20230622 | 184200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 29 | 20230622 | 184100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 30 | 20230622 | 184000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 31 | 20230622 | 183900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 32 | 20230622 | 183800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 6739 |
| 33 | 20230622 | 183700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 34 | 20230622 | 183600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 35 | 20230622 | 183500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 36 | 20230622 | 183400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 37 | 20230622 | 183300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 38 | 20230622 | 183200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 39 | 20230622 | 183100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 40 | 20230622 | 183000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 41 | 20230622 | 182900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 42 | 20230622 | 182800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 43 | 20230622 | 182700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 44 | 20230622 | 182600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 45 | 20230622 | 182500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 46 | 20230622 | 182400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 47 | 20230622 | 182300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 48 | 20230622 | 182200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 49 | 20230622 | 182100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 50 | 20230622 | 182000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 51 | 20230622 | 181900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 52 | 20230622 | 181800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 53 | 20230622 | 181700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 54 | 20230622 | 181600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 55 | 20230622 | 181500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 56 | 20230622 | 181400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 57 | 20230622 | 181300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 58 | 20230622 | 181200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 59 | 20230622 | 181100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 60 | 20230622 | 181000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 61 | 20230622 | 180900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 62 | 20230622 | 180800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 6739 |
| 63 | 20230622 | 180700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 64 | 20230622 | 180600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 65 | 20230622 | 180500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 66 | 20230622 | 180400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 67 | 20230622 | 180300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 68 | 20230622 | 180200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 69 | 20230622 | 180100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 70 | 20230622 | 180000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 71 | 20230622 | 175900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 72 | 20230622 | 175800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 73 | 20230622 | 175700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 74 | 20230622 | 175600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 75 | 20230622 | 175500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 76 | 20230622 | 175400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 77 | 20230622 | 175300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 78 | 20230622 | 175200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 79 | 20230622 | 175100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 80 | 20230622 | 175000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 81 | 20230622 | 174900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 82 | 20230622 | 174800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 83 | 20230622 | 174700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 84 | 20230622 | 174600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 85 | 20230622 | 174500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 86 | 20230622 | 174400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 87 | 20230622 | 174300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 88 | 20230622 | 174200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 89 | 20230622 | 174100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 90 | 20230622 | 174000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 91 | 20230622 | 173900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 92 | 20230622 | 173800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 6739 |
| 93 | 20230622 | 173700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 94 | 20230622 | 173600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 95 | 20230622 | 173500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 96 | 20230622 | 173400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 97 | 20230622 | 173300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 98 | 20230622 | 173200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 99 | 20230622 | 173100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 100 | 20230622 | 173000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 101 | 20230622 | 172900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 102 | 20230622 | 172800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 103 | 20230622 | 172700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 104 | 20230622 | 172600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 105 | 20230622 | 172500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 106 | 20230622 | 172400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 107 | 20230622 | 172300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 108 | 20230622 | 172200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 109 | 20230622 | 172100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 110 | 20230622 | 172000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 111 | 20230622 | 171900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 112 | 20230622 | 171800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 113 | 20230622 | 171700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 114 | 20230622 | 171600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 115 | 20230622 | 171500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 116 | 20230622 | 171400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 117 | 20230622 | 171300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 118 | 20230622 | 171200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 119 | 20230622 | 171100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 120 | 20230622 | 171000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 121 | 20230622 | 170900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 122 | 20230622 | 170800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 6739 |
| 123 | 20230622 | 170700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 124 | 20230622 | 170600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 125 | 20230622 | 170500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 126 | 20230622 | 170400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 127 | 20230622 | 170300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 128 | 20230622 | 170200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 129 | 20230622 | 170100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 130 | 20230622 | 170000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 131 | 20230622 | 165900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 132 | 20230622 | 165800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 133 | 20230622 | 165700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 134 | 20230622 | 165600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 135 | 20230622 | 165500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 136 | 20230622 | 165400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 137 | 20230622 | 165300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 138 | 20230622 | 165200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 139 | 20230622 | 165100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 140 | 20230622 | 165000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 141 | 20230622 | 164900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 142 | 20230622 | 164800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 143 | 20230622 | 164700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 144 | 20230622 | 164600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 145 | 20230622 | 164500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 146 | 20230622 | 164400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 147 | 20230622 | 164300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 148 | 20230622 | 164200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 149 | 20230622 | 164100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 150 | 20230622 | 164000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 151 | 20230622 | 163900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 152 | 20230622 | 163800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 6739 |
| 153 | 20230622 | 163700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 154 | 20230622 | 163600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 155 | 20230622 | 163500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 156 | 20230622 | 163400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 157 | 20230622 | 163300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 158 | 20230622 | 163200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 159 | 20230622 | 163100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 160 | 20230622 | 163000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 161 | 20230622 | 162900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 162 | 20230622 | 162800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 163 | 20230622 | 162700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 164 | 20230622 | 162600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 165 | 20230622 | 162500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 166 | 20230622 | 162400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 167 | 20230622 | 162300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 168 | 20230622 | 162200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 169 | 20230622 | 162100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 170 | 20230622 | 162000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 171 | 20230622 | 161900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 172 | 20230622 | 161800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 173 | 20230622 | 161700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 174 | 20230622 | 161600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 175 | 20230622 | 161500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 176 | 20230622 | 161400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 177 | 20230622 | 161300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 178 | 20230622 | 161200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 179 | 20230622 | 161100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 180 | 20230622 | 161000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 181 | 20230622 | 160900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 182 | 20230622 | 160800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 6739 |
| 183 | 20230622 | 160700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 184 | 20230622 | 160600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 185 | 20230622 | 160500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 186 | 20230622 | 160400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 187 | 20230622 | 160300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 188 | 20230622 | 160200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 189 | 20230622 | 160100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 190 | 20230622 | 160000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 191 | 20230622 | 155900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 192 | 20230622 | 155800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 193 | 20230622 | 155700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 194 | 20230622 | 155600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 195 | 20230622 | 155500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 196 | 20230622 | 155400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 197 | 20230622 | 155300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 198 | 20230622 | 155200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 199 | 20230622 | 155100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 200 | 20230622 | 155000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 201 | 20230622 | 154900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 202 | 20230622 | 154800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 203 | 20230622 | 154700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 204 | 20230622 | 154600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 205 | 20230622 | 154500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 206 | 20230622 | 154400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 207 | 20230622 | 154300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 208 | 20230622 | 154200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 209 | 20230622 | 154100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 210 | 20230622 | 154000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 211 | 20230622 | 153900 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 212 | 20230622 | 153800 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 6739 |
| 213 | 20230622 | 153700 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 214 | 20230622 | 153600 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 215 | 20230622 | 153500 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 216 | 20230622 | 153400 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 217 | 20230622 | 153300 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 218 | 20230622 | 153200 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 219 | 20230622 | 153100 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 0 |
| 220 | 20230622 | 153000 | 3014539190 | 8530 | 8530 | 8530 | 8530 | 6739 |
| 221 | 20230622 | 152900 | 2957055520 | 8580 | 8580 | 8580 | 8580 | 0 |
| 222 | 20230622 | 152800 | 2957055520 | 8580 | 8580 | 8580 | 8580 | 0 |
| 223 | 20230622 | 152700 | 2957055520 | 8580 | 8580 | 8580 | 8580 | 0 |
| 224 | 20230622 | 152600 | 2957055520 | 8580 | 8580 | 8580 | 8580 | 0 |
| 225 | 20230622 | 152500 | 2957055520 | 8580 | 8580 | 8580 | 8580 | 0 |
| 226 | 20230622 | 152400 | 2957055520 | 8580 | 8580 | 8580 | 8580 | 0 |
| 227 | 20230622 | 152300 | 2957055520 | 8580 | 8580 | 8580 | 8580 | 0 |
| 228 | 20230622 | 152200 | 2957055520 | 8580 | 8580 | 8580 | 8580 | 0 |
| 229 | 20230622 | 152100 | 2957055520 | 8580 | 8580 | 8580 | 8580 | 0 |
| 230 | 20230622 | 152000 | 2957055520 | 8580 | 8580 | 8580 | 8580 | 0 |
| 231 | 20230622 | 151900 | 2957055520 | 8580 | 8580 | 8580 | 8550 | 2004 |
| 232 | 20230622 | 151800 | 2939875730 | 8580 | 8570 | 8580 | 8570 | 574 |
| 233 | 20230622 | 151700 | 2934950860 | 8580 | 8570 | 8580 | 8570 | 356 |
| 234 | 20230622 | 151600 | 2931899130 | 8570 | 8560 | 8570 | 8550 | 1154 |
| 235 | 20230622 | 151500 | 2922011000 | 8570 | 8570 | 8570 | 8570 | 61 |
| 236 | 20230622 | 151400 | 2921488230 | 8570 | 8580 | 8580 | 8570 | 182 |
| 237 | 20230622 | 151300 | 2919927470 | 8580 | 8570 | 8580 | 8570 | 206 |
| 238 | 20230622 | 151200 | 2918160020 | 8570 | 8570 | 8580 | 8570 | 206 |
| 239 | 20230622 | 151100 | 2916394590 | 8570 | 8570 | 8570 | 8570 | 0 |
| 240 | 20230622 | 151000 | 2916394590 | 8570 | 8560 | 8570 | 8560 | 104 |
| 241 | 20230622 | 150900 | 2915504200 | 8560 | 8550 | 8560 | 8550 | 190 |
| 242 | 20230622 | 150800 | 2913879690 | 8540 | 8540 | 8540 | 8540 | 70 |
| 243 | 20230622 | 150700 | 2913281890 | 8540 | 8540 | 8540 | 8540 | 1700 |
| 244 | 20230622 | 150600 | 2898763890 | 8540 | 8540 | 8550 | 8540 | 628 |
| 245 | 20230622 | 150500 | 2893400760 | 8540 | 8540 | 8540 | 8540 | 834 |
| 246 | 20230622 | 150400 | 2886278400 | 8550 | 8540 | 8550 | 8540 | 573 |
| 247 | 20230622 | 150300 | 2881380920 | 8550 | 8550 | 8550 | 8550 | 55 |
| 248 | 20230622 | 150200 | 2880910670 | 8540 | 8550 | 8550 | 8540 | 1505 |
| 249 | 20230622 | 150100 | 2868052930 | 8560 | 8560 | 8560 | 8560 | 1220 |
| 250 | 20230622 | 150000 | 2857609730 | 8560 | 8560 | 8560 | 8550 | 43 |
| 251 | 20230622 | 145900 | 2857242020 | 8550 | 8550 | 8560 | 8550 | 67 |
| 252 | 20230622 | 145800 | 2856669150 | 8560 | 8570 | 8570 | 8560 | 1529 |
| 253 | 20230622 | 145700 | 2843580890 | 8560 | 8560 | 8580 | 8560 | 255 |
| 254 | 20230622 | 145600 | 2841397870 | 8580 | 8580 | 8580 | 8570 | 201 |
| 255 | 20230622 | 145500 | 2839673390 | 8570 | 8590 | 8590 | 8570 | 834 |
| 256 | 20230622 | 145400 | 2832520830 | 8590 | 8580 | 8590 | 8580 | 21 |
| 257 | 20230622 | 145300 | 2832340640 | 8580 | 8580 | 8580 | 8570 | 143 |
| 258 | 20230622 | 145200 | 2831114600 | 8580 | 8570 | 8580 | 8570 | 139 |
| 259 | 20230622 | 145100 | 2829923360 | 8580 | 8570 | 8580 | 8570 | 194 |
| 260 | 20230622 | 145000 | 2828260760 | 8580 | 8580 | 8580 | 8570 | 20 |
| 261 | 20230622 | 144900 | 2828089340 | 8570 | 8560 | 8570 | 8560 | 501 |
| 262 | 20230622 | 144800 | 2823796770 | 8560 | 8570 | 8570 | 8560 | 123 |
| 263 | 20230622 | 144700 | 2822742700 | 8570 | 8570 | 8570 | 8570 | 1 |
| 264 | 20230622 | 144600 | 2822734130 | 8590 | 8590 | 8590 | 8590 | 2020 |
| 265 | 20230622 | 144500 | 2805382330 | 8570 | 8570 | 8570 | 8570 | 0 |
| 266 | 20230622 | 144400 | 2805382330 | 8570 | 8570 | 8570 | 8570 | 324 |
| 267 | 20230622 | 144300 | 2802605650 | 8570 | 8560 | 8570 | 8560 | 820 |
| 268 | 20230622 | 144200 | 2795586440 | 8560 | 8560 | 8560 | 8560 | 164 |
| 269 | 20230622 | 144100 | 2794182600 | 8560 | 8560 | 8560 | 8560 | 105 |
| 270 | 20230622 | 144000 | 2793283800 | 8570 | 8570 | 8570 | 8570 | 389 |
| 271 | 20230622 | 143900 | 2789950070 | 8590 | 8590 | 8590 | 8590 | 4 |
| 272 | 20230622 | 143800 | 2789915710 | 8590 | 8590 | 8590 | 8580 | 83 |
| 273 | 20230622 | 143700 | 2789203420 | 8580 | 8590 | 8590 | 8580 | 51 |
| 274 | 20230622 | 143600 | 2788765830 | 8580 | 8560 | 8580 | 8560 | 225 |
| 275 | 20230622 | 143500 | 2786836590 | 8570 | 8570 | 8570 | 8570 | 310 |
| 276 | 20230622 | 143400 | 2784179890 | 8570 | 8550 | 8570 | 8550 | 116 |
| 277 | 20230622 | 143300 | 2783188070 | 8570 | 8550 | 8570 | 8550 | 750 |
| 278 | 20230622 | 143200 | 2776764570 | 8560 | 8570 | 8600 | 8560 | 1792 |
| 279 | 20230622 | 143100 | 2761403510 | 8600 | 8570 | 8600 | 8570 | 463 |
| 280 | 20230622 | 143000 | 2757435570 | 8610 | 8610 | 8610 | 8610 | 4 |
| 281 | 20230622 | 142900 | 2757401130 | 8610 | 8570 | 8610 | 8570 | 57 |
| 282 | 20230622 | 142800 | 2756912560 | 8610 | 8610 | 8610 | 8610 | 1 |
| 283 | 20230622 | 142700 | 2756903950 | 8580 | 8620 | 8620 | 8580 | 961 |
| 284 | 20230622 | 142600 | 2748658470 | 8580 | 8610 | 8620 | 8580 | 12 |
| 285 | 20230622 | 142500 | 2748555170 | 8610 | 8610 | 8610 | 8610 | 100 |
| 286 | 20230622 | 142400 | 2747694170 | 8620 | 8570 | 8620 | 8560 | 7217 |
| 287 | 20230622 | 142300 | 2685561200 | 8560 | 8560 | 8560 | 8560 | 3 |
| 288 | 20230622 | 142200 | 2685535520 | 8560 | 8560 | 8560 | 8560 | 408 |
| 289 | 20230622 | 142100 | 2682043040 | 8550 | 8560 | 8560 | 8550 | 3833 |
| 290 | 20230622 | 142000 | 2649270840 | 8560 | 8560 | 8560 | 8560 | 1250 |
| 291 | 20230622 | 141900 | 2638570840 | 8560 | 8590 | 8600 | 8560 | 3308 |
| 292 | 20230622 | 141800 | 2610202490 | 8590 | 8590 | 8590 | 8580 | 566 |
| 293 | 20230622 | 141700 | 2605344420 | 8600 | 8590 | 8600 | 8590 | 201 |
| 294 | 20230622 | 141600 | 2603617820 | 8590 | 8590 | 8590 | 8590 | 206 |
| 295 | 20230622 | 141500 | 2601848280 | 8590 | 8590 | 8590 | 8590 | 650 |
| 296 | 20230622 | 141400 | 2596264780 | 8580 | 8580 | 8580 | 8580 | 0 |
| 297 | 20230622 | 141300 | 2596264780 | 8580 | 8580 | 8580 | 8580 | 16 |
| 298 | 20230622 | 141200 | 2596127500 | 8580 | 8580 | 8580 | 8580 | 20 |
| 299 | 20230622 | 141100 | 2595955900 | 8580 | 8580 | 8580 | 8580 | 857 |
| 300 | 20230622 | 141000 | 2588602840 | 8580 | 8590 | 8590 | 8580 | 109 |
| 301 | 20230622 | 140900 | 2587667530 | 8590 | 8590 | 8590 | 8590 | 1025 |
| 302 | 20230622 | 140800 | 2578862780 | 8590 | 8580 | 8590 | 8580 | 1852 |
| 303 | 20230622 | 140700 | 2562955250 | 8590 | 8600 | 8600 | 8590 | 2068 |
| 304 | 20230622 | 140600 | 2545190450 | 8600 | 8600 | 8600 | 8600 | 1145 |
| 305 | 20230622 | 140500 | 2535343450 | 8600 | 8600 | 8610 | 8600 | 1565 |
| 306 | 20230622 | 140400 | 2521884440 | 8600 | 8600 | 8600 | 8600 | 124 |
| 307 | 20230622 | 140300 | 2520818040 | 8600 | 8610 | 8610 | 8600 | 27 |
| 308 | 20230622 | 140200 | 2520585800 | 8610 | 8600 | 8610 | 8600 | 115 |
| 309 | 20230622 | 140100 | 2519596780 | 8610 | 8610 | 8610 | 8610 | 115 |
| 310 | 20230622 | 140000 | 2518606630 | 8620 | 8600 | 8620 | 8600 | 824 |
| 311 | 20230622 | 135900 | 2511520190 | 8600 | 8600 | 8600 | 8600 | 0 |
| 312 | 20230622 | 135800 | 2511520190 | 8600 | 8600 | 8600 | 8600 | 11 |
| 313 | 20230622 | 135700 | 2511425590 | 8600 | 8600 | 8600 | 8600 | 38 |
| 314 | 20230622 | 135600 | 2511098790 | 8610 | 8620 | 8620 | 8610 | 1130 |
| 315 | 20230622 | 135500 | 2501369290 | 8620 | 8620 | 8620 | 8620 | 604 |
| 316 | 20230622 | 135400 | 2496162810 | 8630 | 8620 | 8630 | 8620 | 236 |
| 317 | 20230622 | 135300 | 2494128460 | 8620 | 8630 | 8630 | 8620 | 265 |
| 318 | 20230622 | 135200 | 2491842910 | 8630 | 8630 | 8630 | 8630 | 15 |
| 319 | 20230622 | 135100 | 2491713460 | 8630 | 8630 | 8630 | 8630 | 10 |
| 320 | 20230622 | 135000 | 2491627160 | 8630 | 8630 | 8630 | 8620 | 131 |
| 321 | 20230622 | 134900 | 2490496640 | 8620 | 8600 | 8630 | 8600 | 1541 |
| 322 | 20230622 | 134800 | 2477203070 | 8600 | 8590 | 8600 | 8590 | 998 |
| 323 | 20230622 | 134700 | 2468620820 | 8590 | 8590 | 8590 | 8590 | 415 |
| 324 | 20230622 | 134600 | 2465055970 | 8590 | 8610 | 8610 | 8590 | 1513 |
| 325 | 20230622 | 134500 | 2452044260 | 8610 | 8610 | 8610 | 8610 | 9 |
| 326 | 20230622 | 134400 | 2451966770 | 8610 | 8600 | 8610 | 8600 | 6 |
| 327 | 20230622 | 134300 | 2451915160 | 8600 | 8610 | 8610 | 8600 | 930 |
| 328 | 20230622 | 134200 | 2443908070 | 8610 | 8610 | 8610 | 8610 | 5 |
| 329 | 20230622 | 134100 | 2443865020 | 8610 | 8610 | 8610 | 8610 | 151 |
| 330 | 20230622 | 134000 | 2442564910 | 8630 | 8630 | 8630 | 8630 | 0 |
| 331 | 20230622 | 133900 | 2442564910 | 8630 | 8610 | 8630 | 8610 | 102 |
| 332 | 20230622 | 133800 | 2441684690 | 8620 | 8620 | 8620 | 8620 | 51 |
| 333 | 20230622 | 133700 | 2441245070 | 8620 | 8620 | 8620 | 8610 | 1800 |
| 334 | 20230622 | 133600 | 2425733830 | 8610 | 8620 | 8620 | 8610 | 510 |
| 335 | 20230622 | 133500 | 2421342230 | 8620 | 8620 | 8620 | 8620 | 65 |
| 336 | 20230622 | 133400 | 2420781930 | 8620 | 8620 | 8630 | 8620 | 7 |
| 337 | 20230622 | 133300 | 2420721580 | 8610 | 8610 | 8610 | 8610 | 15 |
| 338 | 20230622 | 133200 | 2420592430 | 8610 | 8610 | 8610 | 8610 | 170 |
| 339 | 20230622 | 133100 | 2419128730 | 8610 | 8610 | 8610 | 8610 | 101 |
| 340 | 20230622 | 133000 | 2418259120 | 8620 | 8620 | 8620 | 8620 | 610 |
| 341 | 20230622 | 132900 | 2413000920 | 8620 | 8620 | 8620 | 8620 | 1596 |
| 342 | 20230622 | 132800 | 2399243400 | 8620 | 8620 | 8620 | 8620 | 536 |
| 343 | 20230622 | 132700 | 2394623080 | 8620 | 8620 | 8620 | 8620 | 1214 |
| 344 | 20230622 | 132600 | 2384158400 | 8610 | 8600 | 8610 | 8600 | 322 |
| 345 | 20230622 | 132500 | 2381385990 | 8610 | 8610 | 8610 | 8610 | 10 |
| 346 | 20230622 | 132400 | 2381299890 | 8610 | 8600 | 8610 | 8600 | 44 |
| 347 | 20230622 | 132300 | 2380921350 | 8600 | 8590 | 8600 | 8590 | 270 |
| 348 | 20230622 | 132200 | 2378599360 | 8600 | 8600 | 8600 | 8600 | 73 |
| 349 | 20230622 | 132100 | 2377971560 | 8600 | 8590 | 8600 | 8590 | 114 |
| 350 | 20230622 | 132000 | 2376991390 | 8590 | 8600 | 8600 | 8590 | 253 |
| 351 | 20230622 | 131900 | 2374816190 | 8600 | 8600 | 8600 | 8600 | 86 |
| 352 | 20230622 | 131800 | 2374076590 | 8600 | 8600 | 8600 | 8600 | 317 |
| 353 | 20230622 | 131700 | 2371350390 | 8600 | 8600 | 8600 | 8590 | 1120 |
| 354 | 20230622 | 131600 | 2361728610 | 8590 | 8600 | 8600 | 8590 | 4537 |
| 355 | 20230622 | 131500 | 2322712410 | 8600 | 8610 | 8610 | 8600 | 7814 |
| 356 | 20230622 | 131400 | 2255512000 | 8610 | 8620 | 8630 | 8610 | 2631 |
| 357 | 20230622 | 131300 | 2232850610 | 8620 | 8630 | 8630 | 8620 | 225 |
| 358 | 20230622 | 131200 | 2230911060 | 8630 | 8630 | 8630 | 8630 | 181 |
| 359 | 20230622 | 131100 | 2229349030 | 8630 | 8630 | 8640 | 8630 | 831 |
| 360 | 20230622 | 131000 | 2222177490 | 8640 | 8640 | 8640 | 8630 | 94 |
| 361 | 20230622 | 130900 | 2221365530 | 8640 | 8630 | 8640 | 8630 | 1629 |
| 362 | 20230622 | 130800 | 2207291580 | 8630 | 8630 | 8630 | 8620 | 264 |
| 363 | 20230622 | 130700 | 2205013980 | 8630 | 8630 | 8630 | 8630 | 372 |
| 364 | 20230622 | 130600 | 2201803620 | 8630 | 8630 | 8630 | 8630 | 196 |
| 365 | 20230622 | 130500 | 2200112140 | 8640 | 8630 | 8640 | 8630 | 101 |
| 366 | 20230622 | 130400 | 2199240500 | 8630 | 8630 | 8630 | 8630 | 195 |
| 367 | 20230622 | 130300 | 2197557650 | 8630 | 8640 | 8640 | 8630 | 559 |
| 368 | 20230622 | 130200 | 2192732320 | 8620 | 8640 | 8640 | 8620 | 1925 |
| 369 | 20230622 | 130100 | 2176131910 | 8640 | 8640 | 8640 | 8640 | 1701 |
| 370 | 20230622 | 130000 | 2161435270 | 8640 | 8630 | 8650 | 8630 | 1221 |
| 371 | 20230622 | 125900 | 2150882330 | 8630 | 8640 | 8650 | 8630 | 4903 |
| 372 | 20230622 | 125800 | 2108515820 | 8640 | 8620 | 8640 | 8620 | 3022 |
| 373 | 20230622 | 125700 | 2082456000 | 8620 | 8630 | 8650 | 8620 | 7463 |
| 374 | 20230622 | 125600 | 2018010980 | 8620 | 8610 | 8620 | 8610 | 3081 |
| 375 | 20230622 | 125500 | 1991455860 | 8610 | 8610 | 8610 | 8610 | 734 |
| 376 | 20230622 | 125400 | 1985136120 | 8610 | 8590 | 8610 | 8590 | 3496 |
| 377 | 20230622 | 125300 | 1955047210 | 8590 | 8600 | 8600 | 8590 | 46 |
| 378 | 20230622 | 125200 | 1954651920 | 8600 | 8600 | 8600 | 8590 | 4839 |
| 379 | 20230622 | 125100 | 1913036550 | 8600 | 8540 | 8600 | 8540 | 9628 |
| 380 | 20230622 | 125000 | 1830490820 | 8540 | 8540 | 8540 | 8540 | 690 |
| 381 | 20230622 | 124900 | 1824598220 | 8540 | 8540 | 8540 | 8540 | 415 |
| 382 | 20230622 | 124800 | 1821054120 | 8540 | 8540 | 8540 | 8540 | 10 |
| 383 | 20230622 | 124700 | 1820968720 | 8540 | 8540 | 8540 | 8540 | 28 |
| 384 | 20230622 | 124600 | 1820729600 | 8530 | 8530 | 8530 | 8530 | 0 |
| 385 | 20230622 | 124500 | 1820729600 | 8530 | 8530 | 8530 | 8530 | 1115 |
| 386 | 20230622 | 124400 | 1811218650 | 8530 | 8530 | 8530 | 8530 | 0 |
| 387 | 20230622 | 124300 | 1811218650 | 8530 | 8530 | 8530 | 8530 | 15 |
| 388 | 20230622 | 124200 | 1811090700 | 8560 | 8560 | 8560 | 8530 | 12 |
| 389 | 20230622 | 124100 | 1810988280 | 8540 | 8560 | 8560 | 8540 | 377 |
| 390 | 20230622 | 124000 | 1807764680 | 8530 | 8560 | 8560 | 8530 | 26 |
| 391 | 20230622 | 123900 | 1807542720 | 8530 | 8570 | 8570 | 8530 | 1626 |
| 392 | 20230622 | 123800 | 1793655520 | 8570 | 8560 | 8570 | 8560 | 754 |
| 393 | 20230622 | 123700 | 1787199230 | 8560 | 8560 | 8570 | 8550 | 91 |
| 394 | 20230622 | 123600 | 1786420460 | 8570 | 8570 | 8570 | 8560 | 214 |
| 395 | 20230622 | 123500 | 1784588580 | 8570 | 8570 | 8570 | 8560 | 324 |
| 396 | 20230622 | 123400 | 1781815100 | 8570 | 8570 | 8570 | 8560 | 62 |
| 397 | 20230622 | 123300 | 1781284360 | 8560 | 8560 | 8560 | 8560 | 207 |
| 398 | 20230622 | 123200 | 1779512440 | 8560 | 8550 | 8560 | 8550 | 325 |
| 399 | 20230622 | 123100 | 1776731650 | 8560 | 8560 | 8560 | 8560 | 213 |
| 400 | 20230622 | 123000 | 1774908370 | 8560 | 8570 | 8570 | 8560 | 204 |
| 401 | 20230622 | 122900 | 1773162120 | 8570 | 8570 | 8570 | 8560 | 404 |
| 402 | 20230622 | 122800 | 1769701840 | 8570 | 8560 | 8570 | 8560 | 404 |
| 403 | 20230622 | 122700 | 1766243580 | 8560 | 8560 | 8560 | 8530 | 252 |
| 404 | 20230622 | 122600 | 1764088600 | 8560 | 8560 | 8560 | 8560 | 3 |
| 405 | 20230622 | 122500 | 1764062920 | 8560 | 8560 | 8560 | 8560 | 4 |
| 406 | 20230622 | 122400 | 1764028680 | 8560 | 8560 | 8560 | 8540 | 240 |
| 407 | 20230622 | 122300 | 1761974320 | 8560 | 8560 | 8560 | 8540 | 356 |
| 408 | 20230622 | 122200 | 1758927960 | 8560 | 8560 | 8560 | 8550 | 311 |
| 409 | 20230622 | 122100 | 1756266850 | 8560 | 8550 | 8560 | 8550 | 112 |
| 410 | 20230622 | 122000 | 1755308230 | 8560 | 8550 | 8560 | 8550 | 109 |
| 411 | 20230622 | 121900 | 1754376270 | 8530 | 8520 | 8530 | 8520 | 735 |
| 412 | 20230622 | 121800 | 1748106970 | 8530 | 8550 | 8550 | 8530 | 347 |
| 413 | 20230622 | 121700 | 1745146900 | 8550 | 8540 | 8550 | 8540 | 1976 |
| 414 | 20230622 | 121600 | 1728269590 | 8540 | 8530 | 8540 | 8510 | 3702 |
| 415 | 20230622 | 121500 | 1696751600 | 8520 | 8530 | 8530 | 8520 | 674 |
| 416 | 20230622 | 121400 | 1691006970 | 8530 | 8530 | 8530 | 8530 | 250 |
| 417 | 20230622 | 121300 | 1688874470 | 8550 | 8550 | 8550 | 8550 | 0 |
| 418 | 20230622 | 121200 | 1688874470 | 8550 | 8560 | 8560 | 8550 | 12 |
| 419 | 20230622 | 121100 | 1688771860 | 8560 | 8560 | 8560 | 8560 | 0 |
| 420 | 20230622 | 121000 | 1688771860 | 8560 | 8560 | 8560 | 8560 | 0 |
| 421 | 20230622 | 120900 | 1688771860 | 8560 | 8560 | 8560 | 8560 | 1 |
| 422 | 20230622 | 120800 | 1688763300 | 8530 | 8550 | 8550 | 8530 | 173 |
| 423 | 20230622 | 120700 | 1687285980 | 8570 | 8570 | 8570 | 8570 | 1 |
| 424 | 20230622 | 120600 | 1687277410 | 8570 | 8570 | 8570 | 8570 | 3 |
| 425 | 20230622 | 120500 | 1687251700 | 8570 | 8570 | 8570 | 8570 | 0 |
| 426 | 20230622 | 120400 | 1687251700 | 8570 | 8560 | 8570 | 8540 | 655 |
| 427 | 20230622 | 120300 | 1681645900 | 8560 | 8560 | 8560 | 8560 | 0 |
| 428 | 20230622 | 120200 | 1681645900 | 8560 | 8540 | 8560 | 8530 | 105 |
| 429 | 20230622 | 120100 | 1680750200 | 8540 | 8540 | 8550 | 8540 | 651 |
| 430 | 20230622 | 120000 | 1675185650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 431 | 20230622 | 115900 | 1675185650 | 8540 | 8540 | 8540 | 8540 | 1 |
| 432 | 20230622 | 115800 | 1675177110 | 8530 | 8530 | 8540 | 8530 | 20 |
| 433 | 20230622 | 115700 | 1675006500 | 8530 | 8530 | 8530 | 8530 | 150 |
| 434 | 20230622 | 115600 | 1673727000 | 8510 | 8520 | 8520 | 8510 | 253 |
| 435 | 20230622 | 115500 | 1671572060 | 8530 | 8530 | 8530 | 8530 | 0 |
| 436 | 20230622 | 115400 | 1671572060 | 8530 | 8530 | 8530 | 8520 | 52 |
| 437 | 20230622 | 115300 | 1671129000 | 8520 | 8520 | 8520 | 8520 | 1040 |
| 438 | 20230622 | 115200 | 1662268200 | 8520 | 8520 | 8520 | 8520 | 10 |
| 439 | 20230622 | 115100 | 1662183000 | 8530 | 8530 | 8550 | 8530 | 1052 |
| 440 | 20230622 | 115000 | 1653207880 | 8540 | 8530 | 8540 | 8530 | 59 |
| 441 | 20230622 | 114900 | 1652704600 | 8540 | 8540 | 8540 | 8540 | 307 |
| 442 | 20230622 | 114800 | 1650082820 | 8540 | 8540 | 8540 | 8540 | 53 |
| 443 | 20230622 | 114700 | 1649630200 | 8540 | 8540 | 8540 | 8540 | 57 |
| 444 | 20230622 | 114600 | 1649143420 | 8520 | 8530 | 8530 | 8520 | 97 |
| 445 | 20230622 | 114500 | 1648316970 | 8510 | 8510 | 8510 | 8510 | 0 |
| 446 | 20230622 | 114400 | 1648316970 | 8510 | 8520 | 8520 | 8510 | 295 |
| 447 | 20230622 | 114300 | 1645803610 | 8520 | 8520 | 8520 | 8510 | 2072 |
| 448 | 20230622 | 114200 | 1628170070 | 8520 | 8520 | 8520 | 8520 | 443 |
| 449 | 20230622 | 114100 | 1624395710 | 8520 | 8520 | 8520 | 8520 | 503 |
| 450 | 20230622 | 114000 | 1620110150 | 8520 | 8520 | 8540 | 8520 | 1510 |
| 451 | 20230622 | 113900 | 1607238340 | 8530 | 8530 | 8530 | 8530 | 1 |
| 452 | 20230622 | 113800 | 1607229810 | 8530 | 8520 | 8530 | 8520 | 49 |
| 453 | 20230622 | 113700 | 1606812040 | 8520 | 8530 | 8530 | 8520 | 1428 |
| 454 | 20230622 | 113600 | 1594632940 | 8530 | 8530 | 8530 | 8530 | 157 |
| 455 | 20230622 | 113500 | 1593293730 | 8530 | 8540 | 8540 | 8530 | 491 |
| 456 | 20230622 | 113400 | 1589101620 | 8550 | 8550 | 8550 | 8550 | 61 |
| 457 | 20230622 | 113300 | 1588580070 | 8550 | 8550 | 8550 | 8550 | 0 |
| 458 | 20230622 | 113200 | 1588580070 | 8550 | 8550 | 8550 | 8550 | 59 |
| 459 | 20230622 | 113100 | 1588075620 | 8550 | 8550 | 8550 | 8540 | 22 |
| 460 | 20230622 | 113000 | 1587887720 | 8540 | 8550 | 8550 | 8540 | 167 |
| 461 | 20230622 | 112900 | 1586461040 | 8550 | 8550 | 8550 | 8550 | 10 |
| 462 | 20230622 | 112800 | 1586375540 | 8550 | 8550 | 8550 | 8550 | 1 |
| 463 | 20230622 | 112700 | 1586366990 | 8540 | 8540 | 8550 | 8540 | 258 |
| 464 | 20230622 | 112600 | 1584163610 | 8540 | 8540 | 8540 | 8540 | 20 |
| 465 | 20230622 | 112500 | 1583992810 | 8540 | 8550 | 8550 | 8540 | 936 |
| 466 | 20230622 | 112400 | 1575994840 | 8550 | 8550 | 8550 | 8550 | 272 |
| 467 | 20230622 | 112300 | 1573669240 | 8550 | 8560 | 8560 | 8550 | 147 |
| 468 | 20230622 | 112200 | 1572412230 | 8550 | 8560 | 8560 | 8550 | 85 |
| 469 | 20230622 | 112100 | 1571685240 | 8550 | 8560 | 8560 | 8550 | 358 |
| 470 | 20230622 | 112000 | 1568623170 | 8560 | 8550 | 8560 | 8550 | 470 |
| 471 | 20230622 | 111900 | 1564604380 | 8550 | 8560 | 8560 | 8550 | 400 |
| 472 | 20230622 | 111800 | 1561182380 | 8560 | 8560 | 8560 | 8560 | 3 |
| 473 | 20230622 | 111700 | 1561156700 | 8550 | 8560 | 8560 | 8550 | 391 |
| 474 | 20230622 | 111600 | 1557812460 | 8580 | 8580 | 8580 | 8560 | 71 |
| 475 | 20230622 | 111500 | 1557204520 | 8590 | 8590 | 8590 | 8590 | 100 |
| 476 | 20230622 | 111400 | 1556345520 | 8590 | 8590 | 8590 | 8590 | 1 |
| 477 | 20230622 | 111300 | 1556336930 | 8570 | 8560 | 8570 | 8560 | 151 |
| 478 | 20230622 | 111200 | 1555043870 | 8570 | 8570 | 8570 | 8570 | 5 |
| 479 | 20230622 | 111100 | 1555001020 | 8570 | 8570 | 8570 | 8560 | 700 |
| 480 | 20230622 | 111000 | 1549005020 | 8550 | 8550 | 8550 | 8550 | 951 |
| 481 | 20230622 | 110900 | 1540873970 | 8550 | 8570 | 8570 | 8550 | 3820 |
| 482 | 20230622 | 110800 | 1508189130 | 8570 | 8580 | 8580 | 8570 | 599 |
| 483 | 20230622 | 110700 | 1503055590 | 8580 | 8580 | 8580 | 8580 | 952 |
| 484 | 20230622 | 110600 | 1494887430 | 8610 | 8580 | 8610 | 8580 | 902 |
| 485 | 20230622 | 110500 | 1487139740 | 8580 | 8570 | 8580 | 8570 | 180 |
| 486 | 20230622 | 110400 | 1485596990 | 8570 | 8580 | 8580 | 8570 | 1533 |
| 487 | 20230622 | 110300 | 1472448080 | 8580 | 8580 | 8580 | 8580 | 212 |
| 488 | 20230622 | 110200 | 1470629120 | 8580 | 8580 | 8580 | 8580 | 850 |
| 489 | 20230622 | 110100 | 1463336120 | 8590 | 8590 | 8590 | 8590 | 590 |
| 490 | 20230622 | 110000 | 1458268020 | 8610 | 8590 | 8610 | 8590 | 93 |
| 491 | 20230622 | 105900 | 1457469130 | 8590 | 8610 | 8610 | 8590 | 168 |
| 492 | 20230622 | 105800 | 1456024810 | 8600 | 8610 | 8610 | 8600 | 530 |
| 493 | 20230622 | 105700 | 1451466530 | 8610 | 8600 | 8610 | 8600 | 3154 |
| 494 | 20230622 | 105600 | 1424320280 | 8600 | 8590 | 8600 | 8590 | 3 |
| 495 | 20230622 | 105500 | 1424294500 | 8590 | 8590 | 8600 | 8580 | 1594 |
| 496 | 20230622 | 105400 | 1410612840 | 8600 | 8600 | 8600 | 8600 | 204 |
| 497 | 20230622 | 105300 | 1408858440 | 8600 | 8590 | 8600 | 8590 | 1229 |
| 498 | 20230622 | 105200 | 1398300810 | 8600 | 8600 | 8600 | 8600 | 778 |
| 499 | 20230622 | 105100 | 1391610010 | 8610 | 8570 | 8610 | 8570 | 4051 |
| 500 | 20230622 | 105000 | 1356782760 | 8570 | 8570 | 8590 | 8570 | 1430 |
| 501 | 20230622 | 104900 | 1344510160 | 8580 | 8580 | 8580 | 8570 | 313 |
| 502 | 20230622 | 104800 | 1341825580 | 8580 | 8570 | 8580 | 8570 | 990 |
| 503 | 20230622 | 104700 | 1333338320 | 8570 | 8570 | 8570 | 8550 | 721 |
| 504 | 20230622 | 104600 | 1327169900 | 8550 | 8560 | 8570 | 8550 | 648 |
| 505 | 20230622 | 104500 | 1321626290 | 8560 | 8560 | 8560 | 8560 | 6 |
| 506 | 20230622 | 104400 | 1321574930 | 8570 | 8550 | 8570 | 8550 | 7 |
| 507 | 20230622 | 104300 | 1321515060 | 8550 | 8560 | 8560 | 8550 | 1600 |
| 508 | 20230622 | 104200 | 1307831020 | 8570 | 8560 | 8570 | 8560 | 14 |
| 509 | 20230622 | 104100 | 1307711170 | 8560 | 8560 | 8560 | 8560 | 1 |
| 510 | 20230622 | 104000 | 1307702610 | 8570 | 8570 | 8570 | 8570 | 0 |
| 511 | 20230622 | 103900 | 1307702610 | 8570 | 8560 | 8570 | 8560 | 38 |
| 512 | 20230622 | 103800 | 1307377010 | 8570 | 8560 | 8570 | 8560 | 352 |
| 513 | 20230622 | 103700 | 1304363880 | 8550 | 8560 | 8560 | 8550 | 262 |
| 514 | 20230622 | 103600 | 1302123020 | 8570 | 8570 | 8570 | 8560 | 778 |
| 515 | 20230622 | 103500 | 1295460260 | 8570 | 8570 | 8570 | 8570 | 0 |
| 516 | 20230622 | 103400 | 1295460260 | 8570 | 8570 | 8570 | 8570 | 45 |
| 517 | 20230622 | 103300 | 1295074610 | 8570 | 8570 | 8570 | 8570 | 453 |
| 518 | 20230622 | 103200 | 1291192400 | 8580 | 8580 | 8580 | 8580 | 1 |
| 519 | 20230622 | 103100 | 1291183820 | 8590 | 8580 | 8590 | 8580 | 990 |
| 520 | 20230622 | 103000 | 1282688870 | 8580 | 8580 | 8580 | 8560 | 374 |
| 521 | 20230622 | 102900 | 1279480070 | 8580 | 8530 | 8580 | 8530 | 1981 |
| 522 | 20230622 | 102800 | 1262527000 | 8530 | 8540 | 8540 | 8530 | 147 |
| 523 | 20230622 | 102700 | 1261271630 | 8540 | 8540 | 8540 | 8540 | 16 |
| 524 | 20230622 | 102600 | 1261134990 | 8550 | 8540 | 8550 | 8540 | 43 |
| 525 | 20230622 | 102500 | 1260767740 | 8550 | 8550 | 8550 | 8550 | 11 |
| 526 | 20230622 | 102400 | 1260673690 | 8550 | 8550 | 8550 | 8550 | 195 |
| 527 | 20230622 | 102300 | 1259006440 | 8550 | 8550 | 8550 | 8550 | 116 |
| 528 | 20230622 | 102200 | 1258014640 | 8550 | 8530 | 8550 | 8530 | 1129 |
| 529 | 20230622 | 102100 | 1248383910 | 8530 | 8530 | 8550 | 8530 | 1228 |
| 530 | 20230622 | 102000 | 1237905500 | 8530 | 8530 | 8530 | 8520 | 4213 |
| 531 | 20230622 | 101900 | 1202003900 | 8540 | 8540 | 8540 | 8530 | 1163 |
| 532 | 20230622 | 101800 | 1192077680 | 8540 | 8540 | 8550 | 8540 | 932 |
| 533 | 20230622 | 101700 | 1184118320 | 8540 | 8560 | 8570 | 8540 | 1320 |
| 534 | 20230622 | 101600 | 1172832110 | 8570 | 8550 | 8580 | 8550 | 326 |
| 535 | 20230622 | 101500 | 1170040560 | 8550 | 8560 | 8570 | 8550 | 812 |
| 536 | 20230622 | 101400 | 1163089970 | 8560 | 8580 | 8580 | 8560 | 114 |
| 537 | 20230622 | 101300 | 1162111930 | 8590 | 8590 | 8590 | 8550 | 121 |
| 538 | 20230622 | 101200 | 1161076900 | 8550 | 8540 | 8550 | 8540 | 1096 |
| 539 | 20230622 | 101100 | 1151716060 | 8540 | 8560 | 8560 | 8540 | 904 |
| 540 | 20230622 | 101000 | 1143986840 | 8550 | 8560 | 8560 | 8550 | 1105 |
| 541 | 20230622 | 100900 | 1134533370 | 8560 | 8580 | 8580 | 8560 | 1242 |
| 542 | 20230622 | 100800 | 1123891420 | 8580 | 8580 | 8580 | 8580 | 1 |
| 543 | 20230622 | 100700 | 1123882840 | 8580 | 8590 | 8590 | 8580 | 470 |
| 544 | 20230622 | 100600 | 1119850210 | 8580 | 8590 | 8590 | 8580 | 563 |
| 545 | 20230622 | 100500 | 1115018730 | 8590 | 8580 | 8590 | 8580 | 210 |
| 546 | 20230622 | 100400 | 1113216880 | 8590 | 8590 | 8590 | 8580 | 1706 |
| 547 | 20230622 | 100300 | 1098572340 | 8600 | 8600 | 8600 | 8590 | 497 |
| 548 | 20230622 | 100200 | 1094298150 | 8600 | 8600 | 8610 | 8600 | 1000 |
| 549 | 20230622 | 100100 | 1085696150 | 8600 | 8620 | 8620 | 8600 | 627 |
| 550 | 20230622 | 100000 | 1080298560 | 8610 | 8600 | 8610 | 8600 | 1653 |
| 551 | 20230622 | 095900 | 1066066410 | 8600 | 8600 | 8600 | 8600 | 1802 |
| 552 | 20230622 | 095800 | 1050569210 | 8590 | 8590 | 8590 | 8590 | 234 |
| 553 | 20230622 | 095700 | 1048559150 | 8590 | 8580 | 8590 | 8580 | 506 |
| 554 | 20230622 | 095600 | 1044217660 | 8580 | 8580 | 8580 | 8580 | 992 |
| 555 | 20230622 | 095500 | 1035706300 | 8580 | 8590 | 8590 | 8580 | 1422 |
| 556 | 20230622 | 095400 | 1023496730 | 8580 | 8590 | 8590 | 8570 | 305 |
| 557 | 20230622 | 095300 | 1020881370 | 8590 | 8590 | 8590 | 8570 | 755 |
| 558 | 20230622 | 095200 | 1014405790 | 8580 | 8590 | 8590 | 8580 | 347 |
| 559 | 20230622 | 095100 | 1011425070 | 8590 | 8570 | 8590 | 8570 | 492 |
| 560 | 20230622 | 095000 | 1007199290 | 8590 | 8580 | 8590 | 8580 | 110 |
| 561 | 20230622 | 094900 | 1006254990 | 8570 | 8580 | 8580 | 8560 | 1186 |
| 562 | 20230622 | 094800 | 996091560 | 8570 | 8580 | 8590 | 8570 | 710 |
| 563 | 20230622 | 094700 | 990001180 | 8580 | 8590 | 8590 | 8580 | 964 |
| 564 | 20230622 | 094600 | 981720450 | 8590 | 8610 | 8620 | 8590 | 1846 |
| 565 | 20230622 | 094500 | 965841660 | 8610 | 8600 | 8610 | 8590 | 1878 |
| 566 | 20230622 | 094400 | 949676880 | 8600 | 8600 | 8610 | 8590 | 1667 |
| 567 | 20230622 | 094300 | 935340210 | 8600 | 8600 | 8610 | 8590 | 430 |
| 568 | 20230622 | 094200 | 931640430 | 8600 | 8580 | 8600 | 8580 | 598 |
| 569 | 20230622 | 094100 | 926499260 | 8570 | 8610 | 8610 | 8570 | 281 |
| 570 | 20230622 | 094000 | 924084700 | 8610 | 8590 | 8610 | 8580 | 3528 |
| 571 | 20230622 | 093900 | 893747350 | 8590 | 8560 | 8590 | 8560 | 916 |
| 572 | 20230622 | 093800 | 885891380 | 8560 | 8550 | 8560 | 8550 | 193 |
| 573 | 20230622 | 093700 | 884239350 | 8550 | 8560 | 8560 | 8550 | 63 |
| 574 | 20230622 | 093600 | 883700400 | 8550 | 8560 | 8560 | 8550 | 110 |
| 575 | 20230622 | 093500 | 882759600 | 8560 | 8550 | 8560 | 8550 | 259 |
| 576 | 20230622 | 093400 | 880543200 | 8550 | 8530 | 8550 | 8510 | 3112 |
| 577 | 20230622 | 093300 | 854016940 | 8540 | 8530 | 8540 | 8530 | 1743 |
| 578 | 20230622 | 093200 | 839136890 | 8540 | 8540 | 8540 | 8530 | 1037 |
| 579 | 20230622 | 093100 | 830288220 | 8540 | 8550 | 8550 | 8540 | 286 |
| 580 | 20230622 | 093000 | 827845710 | 8550 | 8540 | 8550 | 8540 | 724 |
| 581 | 20230622 | 092900 | 821662730 | 8540 | 8540 | 8540 | 8540 | 152 |
| 582 | 20230622 | 092800 | 820364650 | 8540 | 8540 | 8540 | 8540 | 126 |
| 583 | 20230622 | 092700 | 819288610 | 8540 | 8550 | 8550 | 8540 | 1759 |
| 584 | 20230622 | 092600 | 804249200 | 8550 | 8540 | 8550 | 8540 | 364 |
| 585 | 20230622 | 092500 | 801140420 | 8540 | 8540 | 8540 | 8540 | 517 |
| 586 | 20230622 | 092400 | 796725240 | 8540 | 8540 | 8540 | 8520 | 879 |
| 587 | 20230622 | 092300 | 789223590 | 8530 | 8530 | 8560 | 8520 | 2432 |
| 588 | 20230622 | 092200 | 768459670 | 8530 | 8540 | 8550 | 8530 | 806 |
| 589 | 20230622 | 092100 | 761576050 | 8540 | 8550 | 8550 | 8540 | 1282 |
| 590 | 20230622 | 092000 | 750620810 | 8550 | 8560 | 8560 | 8550 | 16 |
| 591 | 20230622 | 091900 | 750483990 | 8540 | 8570 | 8570 | 8540 | 2450 |
| 592 | 20230622 | 091800 | 729521890 | 8560 | 8560 | 8560 | 8550 | 31 |
| 593 | 20230622 | 091700 | 729256760 | 8540 | 8520 | 8570 | 8520 | 3195 |
| 594 | 20230622 | 091600 | 701952690 | 8530 | 8550 | 8550 | 8520 | 3456 |
| 595 | 20230622 | 091500 | 672461080 | 8550 | 8560 | 8560 | 8550 | 118 |
| 596 | 20230622 | 091400 | 671452070 | 8560 | 8550 | 8560 | 8530 | 2648 |
| 597 | 20230622 | 091300 | 648819680 | 8560 | 8560 | 8560 | 8550 | 727 |
| 598 | 20230622 | 091200 | 642596680 | 8560 | 8560 | 8570 | 8550 | 3978 |
| 599 | 20230622 | 091100 | 608551500 | 8570 | 8570 | 8580 | 8560 | 1865 |
| 600 | 20230622 | 091000 | 592568560 | 8580 | 8580 | 8580 | 8580 | 1764 |
| 601 | 20230622 | 090900 | 577433440 | 8570 | 8580 | 8600 | 8570 | 2356 |
| 602 | 20230622 | 090800 | 557229460 | 8590 | 8590 | 8600 | 8590 | 3415 |
| 603 | 20230622 | 090700 | 527872570 | 8580 | 8590 | 8620 | 8580 | 8550 |
| 604 | 20230622 | 090600 | 454308390 | 8590 | 8550 | 8590 | 8550 | 3565 |
| 605 | 20230622 | 090500 | 423765000 | 8520 | 8470 | 8560 | 8470 | 7712 |
| 606 | 20230622 | 090400 | 357946650 | 8470 | 8430 | 8490 | 8400 | 8820 |
| 607 | 20230622 | 090300 | 283501700 | 8420 | 8480 | 8490 | 8420 | 9579 |
| 608 | 20230622 | 090200 | 202604210 | 8480 | 8510 | 8510 | 8460 | 2866 |
| 609 | 20230622 | 090100 | 178285890 | 8500 | 8510 | 8520 | 8500 | 2856 |
| 610 | 20230622 | 090000 | 153993710 | 8510 | 8570 | 8570 | 8510 | 16040 |