34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 204900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 10701 |
| 3 | 20230622 | 204800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20230622 | 204700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20230622 | 204600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20230622 | 204500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20230622 | 204400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20230622 | 204300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20230622 | 204200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20230622 | 204100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20230622 | 204000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20230622 | 203900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20230622 | 203800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20230622 | 203700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20230622 | 203600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20230622 | 203500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20230622 | 203400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20230622 | 203300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20230622 | 203200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20230622 | 203100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20230622 | 203000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20230622 | 202900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20230622 | 202800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20230622 | 202700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20230622 | 202600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20230622 | 202500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20230622 | 202400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20230622 | 202300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20230622 | 202200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20230622 | 202100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20230622 | 202000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20230622 | 201900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 10701 |
| 33 | 20230622 | 201800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20230622 | 201700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20230622 | 201600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20230622 | 201500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20230622 | 201400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20230622 | 201300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20230622 | 201200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20230622 | 201100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20230622 | 201000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20230622 | 200900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20230622 | 200800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20230622 | 200700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20230622 | 200600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20230622 | 200500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20230622 | 200400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20230622 | 200300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20230622 | 200200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20230622 | 200100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20230622 | 200000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20230622 | 195900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20230622 | 195800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20230622 | 195700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20230622 | 195600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20230622 | 195500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20230622 | 195400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20230622 | 195300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20230622 | 195200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20230622 | 195100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20230622 | 195000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20230622 | 194900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 10701 |
| 63 | 20230622 | 194800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20230622 | 194700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20230622 | 194600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20230622 | 194500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20230622 | 194400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20230622 | 194300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20230622 | 194200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20230622 | 194100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20230622 | 194000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20230622 | 193900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20230622 | 193800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20230622 | 193700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20230622 | 193600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20230622 | 193500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20230622 | 193400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20230622 | 193300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20230622 | 193200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20230622 | 193100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20230622 | 193000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20230622 | 192900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20230622 | 192800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20230622 | 192700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20230622 | 192600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20230622 | 192500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20230622 | 192400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20230622 | 192300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20230622 | 192200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20230622 | 192100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20230622 | 192000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20230622 | 191900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 10701 |
| 93 | 20230622 | 191800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20230622 | 191700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20230622 | 191600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20230622 | 191500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20230622 | 191400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20230622 | 191300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20230622 | 191200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20230622 | 191100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20230622 | 191000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20230622 | 190900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20230622 | 190800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20230622 | 190700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20230622 | 190600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20230622 | 190500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20230622 | 190400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20230622 | 190300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20230622 | 190200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20230622 | 190100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20230622 | 190000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20230622 | 185900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20230622 | 185800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20230622 | 185700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20230622 | 185600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20230622 | 185500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20230622 | 185400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20230622 | 185300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20230622 | 185200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20230622 | 185100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20230622 | 185000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20230622 | 184900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 10701 |
| 123 | 20230622 | 184800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20230622 | 184700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20230622 | 184600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20230622 | 184500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20230622 | 184400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20230622 | 184300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20230622 | 184200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20230622 | 184100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20230622 | 184000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20230622 | 183900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20230622 | 183800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20230622 | 183700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20230622 | 183600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20230622 | 183500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20230622 | 183400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20230622 | 183300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20230622 | 183200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20230622 | 183100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20230622 | 183000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20230622 | 182900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20230622 | 182800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20230622 | 182700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20230622 | 182600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20230622 | 182500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20230622 | 182400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20230622 | 182300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20230622 | 182200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20230622 | 182100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20230622 | 182000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20230622 | 181900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 10701 |
| 153 | 20230622 | 181800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20230622 | 181700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20230622 | 181600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20230622 | 181500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20230622 | 181400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20230622 | 181300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20230622 | 181200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20230622 | 181100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20230622 | 181000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20230622 | 180900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20230622 | 180800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20230622 | 180700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20230622 | 180600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20230622 | 180500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20230622 | 180400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20230622 | 180300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20230622 | 180200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20230622 | 180100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20230622 | 180000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20230622 | 175900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20230622 | 175800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20230622 | 175700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20230622 | 175600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20230622 | 175500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20230622 | 175400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20230622 | 175300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20230622 | 175200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20230622 | 175100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20230622 | 175000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20230622 | 174900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 10701 |
| 183 | 20230622 | 174800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20230622 | 174700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20230622 | 174600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20230622 | 174500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20230622 | 174400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20230622 | 174300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20230622 | 174200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20230622 | 174100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20230622 | 174000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20230622 | 173900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20230622 | 173800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20230622 | 173700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20230622 | 173600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20230622 | 173500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20230622 | 173400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20230622 | 173300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20230622 | 173200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20230622 | 173100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20230622 | 173000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20230622 | 172900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20230622 | 172800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20230622 | 172700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20230622 | 172600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20230622 | 172500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20230622 | 172400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20230622 | 172300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20230622 | 172200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20230622 | 172100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20230622 | 172000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20230622 | 171900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 10701 |
| 213 | 20230622 | 171800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20230622 | 171700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20230622 | 171600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 216 | 20230622 | 171500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 217 | 20230622 | 171400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 218 | 20230622 | 171300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 219 | 20230622 | 171200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 220 | 20230622 | 171100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 221 | 20230622 | 171000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 222 | 20230622 | 170900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 223 | 20230622 | 170800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 224 | 20230622 | 170700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 225 | 20230622 | 170600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 226 | 20230622 | 170500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 227 | 20230622 | 170400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 228 | 20230622 | 170300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 229 | 20230622 | 170200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 230 | 20230622 | 170100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 231 | 20230622 | 170000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 232 | 20230622 | 165900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 233 | 20230622 | 165800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 234 | 20230622 | 165700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 235 | 20230622 | 165600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 236 | 20230622 | 165500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 237 | 20230622 | 165400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 238 | 20230622 | 165300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 239 | 20230622 | 165200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 240 | 20230622 | 165100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 241 | 20230622 | 165000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 242 | 20230622 | 164900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 10701 |
| 243 | 20230622 | 164800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 244 | 20230622 | 164700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 245 | 20230622 | 164600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 246 | 20230622 | 164500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 247 | 20230622 | 164400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 248 | 20230622 | 164300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 249 | 20230622 | 164200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 250 | 20230622 | 164100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 251 | 20230622 | 164000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 252 | 20230622 | 163900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 253 | 20230622 | 163800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 254 | 20230622 | 163700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 255 | 20230622 | 163600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 256 | 20230622 | 163500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 257 | 20230622 | 163400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 258 | 20230622 | 163300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 259 | 20230622 | 163200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 260 | 20230622 | 163100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 261 | 20230622 | 163000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 262 | 20230622 | 162900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 263 | 20230622 | 162800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 264 | 20230622 | 162700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 265 | 20230622 | 162600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 266 | 20230622 | 162500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 267 | 20230622 | 162400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 268 | 20230622 | 162300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 269 | 20230622 | 162200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 270 | 20230622 | 162100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 271 | 20230622 | 162000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 272 | 20230622 | 161900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 10701 |
| 273 | 20230622 | 161800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 274 | 20230622 | 161700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 275 | 20230622 | 161600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 276 | 20230622 | 161500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 277 | 20230622 | 161400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 278 | 20230622 | 161300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 279 | 20230622 | 161200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 280 | 20230622 | 161100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 281 | 20230622 | 161000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 282 | 20230622 | 160900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 283 | 20230622 | 160800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 284 | 20230622 | 160700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 285 | 20230622 | 160600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 286 | 20230622 | 160500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 287 | 20230622 | 160400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 288 | 20230622 | 160300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 289 | 20230622 | 160200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 290 | 20230622 | 160100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 291 | 20230622 | 160000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 292 | 20230622 | 155900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 293 | 20230622 | 155800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 294 | 20230622 | 155700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 295 | 20230622 | 155600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 296 | 20230622 | 155500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 297 | 20230622 | 155400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 298 | 20230622 | 155300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 299 | 20230622 | 155200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 300 | 20230622 | 155100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 301 | 20230622 | 155000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 302 | 20230622 | 154900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 10701 |
| 303 | 20230622 | 154800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 304 | 20230622 | 154700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 305 | 20230622 | 154600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 306 | 20230622 | 154500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 307 | 20230622 | 154400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 308 | 20230622 | 154300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 309 | 20230622 | 154200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 310 | 20230622 | 154100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 311 | 20230622 | 154000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 312 | 20230622 | 153900 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 313 | 20230622 | 153800 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 314 | 20230622 | 153700 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 315 | 20230622 | 153600 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 316 | 20230622 | 153500 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 317 | 20230622 | 153400 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 318 | 20230622 | 153300 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 319 | 20230622 | 153200 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 320 | 20230622 | 153100 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 0 |
| 321 | 20230622 | 153000 | 1681207695 | 4650 | 4650 | 4650 | 4650 | 10701 |
| 322 | 20230622 | 152900 | 1631448045 | 4655 | 4655 | 4655 | 4655 | 0 |
| 323 | 20230622 | 152800 | 1631448045 | 4655 | 4655 | 4655 | 4655 | 0 |
| 324 | 20230622 | 152700 | 1631448045 | 4655 | 4655 | 4655 | 4655 | 0 |
| 325 | 20230622 | 152600 | 1631448045 | 4655 | 4655 | 4655 | 4655 | 0 |
| 326 | 20230622 | 152500 | 1631448045 | 4655 | 4655 | 4655 | 4655 | 0 |
| 327 | 20230622 | 152400 | 1631448045 | 4655 | 4655 | 4655 | 4655 | 0 |
| 328 | 20230622 | 152300 | 1631448045 | 4655 | 4655 | 4655 | 4655 | 0 |
| 329 | 20230622 | 152200 | 1631448045 | 4655 | 4655 | 4655 | 4655 | 0 |
| 330 | 20230622 | 152100 | 1631448045 | 4655 | 4655 | 4655 | 4655 | 0 |
| 331 | 20230622 | 152000 | 1631448045 | 4655 | 4655 | 4655 | 4655 | 0 |
| 332 | 20230622 | 151900 | 1631448045 | 4655 | 4655 | 4655 | 4630 | 16499 |
| 333 | 20230622 | 151800 | 1554790270 | 4655 | 4660 | 4660 | 4655 | 1491 |
| 334 | 20230622 | 151700 | 1547847020 | 4660 | 4655 | 4665 | 4655 | 3672 |
| 335 | 20230622 | 151600 | 1530746330 | 4660 | 4660 | 4660 | 4655 | 4894 |
| 336 | 20230622 | 151500 | 1507957030 | 4660 | 4655 | 4660 | 4655 | 2861 |
| 337 | 20230622 | 151400 | 1494631970 | 4660 | 4660 | 4660 | 4655 | 596 |
| 338 | 20230622 | 151300 | 1491856110 | 4660 | 4660 | 4665 | 4660 | 2500 |
| 339 | 20230622 | 151200 | 1480205590 | 4660 | 4660 | 4670 | 4655 | 2014 |
| 340 | 20230622 | 151100 | 1470826330 | 4670 | 4660 | 4670 | 4655 | 861 |
| 341 | 20230622 | 151000 | 1466814240 | 4660 | 4660 | 4665 | 4655 | 7010 |
| 342 | 20230622 | 150900 | 1434171620 | 4665 | 4675 | 4675 | 4665 | 3529 |
| 343 | 20230622 | 150800 | 1417704670 | 4670 | 4670 | 4670 | 4670 | 1384 |
| 344 | 20230622 | 150700 | 1411241390 | 4670 | 4680 | 4680 | 4670 | 5750 |
| 345 | 20230622 | 150600 | 1384374950 | 4680 | 4680 | 4680 | 4675 | 699 |
| 346 | 20230622 | 150500 | 1381104910 | 4680 | 4680 | 4680 | 4680 | 24 |
| 347 | 20230622 | 150400 | 1380992590 | 4680 | 4680 | 4685 | 4680 | 1094 |
| 348 | 20230622 | 150300 | 1375872405 | 4685 | 4680 | 4685 | 4680 | 3178 |
| 349 | 20230622 | 150200 | 1360998835 | 4680 | 4685 | 4685 | 4680 | 1201 |
| 350 | 20230622 | 150100 | 1355372695 | 4685 | 4685 | 4685 | 4680 | 3198 |
| 351 | 20230622 | 150000 | 1340391030 | 4685 | 4690 | 4690 | 4685 | 662 |
| 352 | 20230622 | 145900 | 1337286300 | 4690 | 4690 | 4690 | 4690 | 201 |
| 353 | 20230622 | 145800 | 1336343610 | 4690 | 4695 | 4695 | 4690 | 909 |
| 354 | 20230622 | 145700 | 1332080375 | 4695 | 4695 | 4695 | 4695 | 292 |
| 355 | 20230622 | 145600 | 1330709435 | 4690 | 4700 | 4700 | 4690 | 1318 |
| 356 | 20230622 | 145500 | 1324515385 | 4700 | 4700 | 4700 | 4700 | 100 |
| 357 | 20230622 | 145400 | 1324045385 | 4700 | 4700 | 4700 | 4700 | 200 |
| 358 | 20230622 | 145300 | 1323105385 | 4700 | 4685 | 4700 | 4685 | 1006 |
| 359 | 20230622 | 145200 | 1318392230 | 4685 | 4690 | 4690 | 4685 | 200 |
| 360 | 20230622 | 145100 | 1317455025 | 4685 | 4685 | 4695 | 4685 | 107 |
| 361 | 20230622 | 145000 | 1316953630 | 4685 | 4700 | 4700 | 4685 | 11446 |
| 362 | 20230622 | 144900 | 1263252580 | 4700 | 4700 | 4700 | 4700 | 60 |
| 363 | 20230622 | 144800 | 1262970580 | 4700 | 4700 | 4700 | 4700 | 100 |
| 364 | 20230622 | 144700 | 1262500580 | 4705 | 4705 | 4705 | 4705 | 35 |
| 365 | 20230622 | 144600 | 1262335905 | 4710 | 4700 | 4710 | 4700 | 141 |
| 366 | 20230622 | 144500 | 1261672795 | 4710 | 4705 | 4710 | 4700 | 1254 |
| 367 | 20230622 | 144400 | 1255773110 | 4700 | 4705 | 4705 | 4700 | 1215 |
| 368 | 20230622 | 144300 | 1250058575 | 4705 | 4705 | 4705 | 4700 | 2363 |
| 369 | 20230622 | 144200 | 1238952155 | 4705 | 4705 | 4705 | 4700 | 2609 |
| 370 | 20230622 | 144100 | 1226686810 | 4705 | 4705 | 4705 | 4700 | 154 |
| 371 | 20230622 | 144000 | 1225962475 | 4705 | 4700 | 4705 | 4700 | 615 |
| 372 | 20230622 | 143900 | 1223071940 | 4705 | 4705 | 4705 | 4700 | 44 |
| 373 | 20230622 | 143800 | 1222864970 | 4705 | 4705 | 4705 | 4700 | 101 |
| 374 | 20230622 | 143700 | 1222390015 | 4705 | 4700 | 4705 | 4700 | 64 |
| 375 | 20230622 | 143600 | 1222088970 | 4705 | 4705 | 4705 | 4700 | 4863 |
| 376 | 20230622 | 143500 | 1199219845 | 4710 | 4710 | 4710 | 4705 | 896 |
| 377 | 20230622 | 143400 | 1195003995 | 4710 | 4710 | 4720 | 4710 | 326 |
| 378 | 20230622 | 143300 | 1193468525 | 4720 | 4720 | 4720 | 4720 | 29 |
| 379 | 20230622 | 143200 | 1193331645 | 4720 | 4710 | 4720 | 4710 | 62 |
| 380 | 20230622 | 143100 | 1193039605 | 4720 | 4720 | 4720 | 4710 | 202 |
| 381 | 20230622 | 143000 | 1192086175 | 4720 | 4720 | 4720 | 4720 | 1 |
| 382 | 20230622 | 142900 | 1192081455 | 4710 | 4715 | 4720 | 4705 | 2502 |
| 383 | 20230622 | 142800 | 1180292865 | 4720 | 4720 | 4720 | 4720 | 201 |
| 384 | 20230622 | 142700 | 1179344145 | 4715 | 4710 | 4715 | 4710 | 327 |
| 385 | 20230622 | 142600 | 1177803575 | 4710 | 4710 | 4710 | 4705 | 246 |
| 386 | 20230622 | 142500 | 1176645380 | 4710 | 4715 | 4715 | 4710 | 106 |
| 387 | 20230622 | 142400 | 1176145770 | 4720 | 4710 | 4720 | 4710 | 391 |
| 388 | 20230622 | 142300 | 1174304150 | 4720 | 4720 | 4720 | 4710 | 3302 |
| 389 | 20230622 | 142200 | 1158743520 | 4720 | 4715 | 4720 | 4715 | 1001 |
| 390 | 20230622 | 142100 | 1154023800 | 4720 | 4720 | 4720 | 4720 | 0 |
| 391 | 20230622 | 142000 | 1154023800 | 4720 | 4720 | 4720 | 4720 | 0 |
| 392 | 20230622 | 141900 | 1154023800 | 4720 | 4720 | 4720 | 4720 | 20 |
| 393 | 20230622 | 141800 | 1153929400 | 4720 | 4720 | 4720 | 4715 | 207 |
| 394 | 20230622 | 141700 | 1152952390 | 4720 | 4715 | 4720 | 4715 | 209 |
| 395 | 20230622 | 141600 | 1151966950 | 4715 | 4720 | 4720 | 4715 | 208 |
| 396 | 20230622 | 141500 | 1150986180 | 4720 | 4720 | 4720 | 4720 | 15 |
| 397 | 20230622 | 141400 | 1150915380 | 4720 | 4720 | 4725 | 4715 | 61 |
| 398 | 20230622 | 141300 | 1150627695 | 4725 | 4725 | 4725 | 4715 | 3439 |
| 399 | 20230622 | 141200 | 1134402840 | 4720 | 4725 | 4725 | 4720 | 445 |
| 400 | 20230622 | 141100 | 1132301425 | 4725 | 4725 | 4725 | 4725 | 15 |
| 401 | 20230622 | 141000 | 1132230550 | 4720 | 4725 | 4725 | 4720 | 28 |
| 402 | 20230622 | 140900 | 1132098385 | 4725 | 4725 | 4725 | 4725 | 128 |
| 403 | 20230622 | 140800 | 1131493585 | 4725 | 4725 | 4725 | 4725 | 100 |
| 404 | 20230622 | 140700 | 1131021085 | 4725 | 4725 | 4725 | 4725 | 2 |
| 405 | 20230622 | 140600 | 1131011635 | 4725 | 4725 | 4725 | 4720 | 111 |
| 406 | 20230622 | 140500 | 1130487660 | 4725 | 4725 | 4725 | 4725 | 9 |
| 407 | 20230622 | 140400 | 1130445135 | 4725 | 4725 | 4725 | 4725 | 4 |
| 408 | 20230622 | 140300 | 1130426235 | 4725 | 4725 | 4725 | 4725 | 39 |
| 409 | 20230622 | 140200 | 1130241960 | 4725 | 4725 | 4725 | 4725 | 184 |
| 410 | 20230622 | 140100 | 1129372560 | 4735 | 4730 | 4735 | 4730 | 402 |
| 411 | 20230622 | 140000 | 1127471095 | 4730 | 4725 | 4730 | 4725 | 729 |
| 412 | 20230622 | 135900 | 1124024280 | 4725 | 4720 | 4725 | 4720 | 652 |
| 413 | 20230622 | 135800 | 1120945580 | 4725 | 4725 | 4725 | 4720 | 561 |
| 414 | 20230622 | 135700 | 1118297380 | 4720 | 4725 | 4725 | 4720 | 1499 |
| 415 | 20230622 | 135600 | 1111216995 | 4725 | 4725 | 4725 | 4725 | 25 |
| 416 | 20230622 | 135500 | 1111098870 | 4725 | 4720 | 4725 | 4720 | 2182 |
| 417 | 20230622 | 135400 | 1100799570 | 4725 | 4725 | 4725 | 4725 | 43 |
| 418 | 20230622 | 135300 | 1100596395 | 4725 | 4725 | 4725 | 4725 | 45 |
| 419 | 20230622 | 135200 | 1100383770 | 4730 | 4730 | 4730 | 4730 | 0 |
| 420 | 20230622 | 135100 | 1100383770 | 4730 | 4730 | 4730 | 4730 | 1 |
| 421 | 20230622 | 135000 | 1100379040 | 4720 | 4720 | 4730 | 4720 | 2009 |
| 422 | 20230622 | 134900 | 1090896550 | 4720 | 4725 | 4730 | 4720 | 351 |
| 423 | 20230622 | 134800 | 1089238810 | 4725 | 4730 | 4730 | 4725 | 19 |
| 424 | 20230622 | 134700 | 1089148985 | 4725 | 4725 | 4725 | 4725 | 700 |
| 425 | 20230622 | 134600 | 1085841485 | 4725 | 4730 | 4730 | 4725 | 822 |
| 426 | 20230622 | 134500 | 1081957265 | 4735 | 4735 | 4735 | 4735 | 0 |
| 427 | 20230622 | 134400 | 1081957265 | 4735 | 4735 | 4735 | 4735 | 1 |
| 428 | 20230622 | 134300 | 1081952530 | 4735 | 4735 | 4735 | 4735 | 348 |
| 429 | 20230622 | 134200 | 1080304750 | 4735 | 4735 | 4735 | 4735 | 90 |
| 430 | 20230622 | 134100 | 1079878600 | 4735 | 4725 | 4735 | 4725 | 141 |
| 431 | 20230622 | 134000 | 1079212310 | 4725 | 4730 | 4730 | 4725 | 221 |
| 432 | 20230622 | 133900 | 1078168030 | 4730 | 4730 | 4730 | 4730 | 500 |
| 433 | 20230622 | 133800 | 1075803030 | 4735 | 4735 | 4735 | 4735 | 15 |
| 434 | 20230622 | 133700 | 1075732005 | 4730 | 4730 | 4730 | 4730 | 10 |
| 435 | 20230622 | 133600 | 1075684705 | 4735 | 4735 | 4735 | 4735 | 127 |
| 436 | 20230622 | 133500 | 1075083360 | 4740 | 4740 | 4740 | 4740 | 28 |
| 437 | 20230622 | 133400 | 1074950640 | 4740 | 4740 | 4740 | 4740 | 82 |
| 438 | 20230622 | 133300 | 1074561960 | 4740 | 4740 | 4740 | 4740 | 21 |
| 439 | 20230622 | 133200 | 1074462420 | 4740 | 4740 | 4740 | 4740 | 5 |
| 440 | 20230622 | 133100 | 1074438720 | 4740 | 4740 | 4740 | 4740 | 1586 |
| 441 | 20230622 | 133000 | 1066921080 | 4745 | 4740 | 4745 | 4740 | 301 |
| 442 | 20230622 | 132900 | 1065494335 | 4740 | 4740 | 4740 | 4740 | 202 |
| 443 | 20230622 | 132800 | 1064536855 | 4740 | 4745 | 4745 | 4740 | 60 |
| 444 | 20230622 | 132700 | 1064252405 | 4745 | 4745 | 4745 | 4745 | 12 |
| 445 | 20230622 | 132600 | 1064195465 | 4745 | 4745 | 4745 | 4745 | 1 |
| 446 | 20230622 | 132500 | 1064190720 | 4745 | 4745 | 4745 | 4740 | 3442 |
| 447 | 20230622 | 132400 | 1047875615 | 4745 | 4745 | 4745 | 4740 | 63 |
| 448 | 20230622 | 132300 | 1047576915 | 4745 | 4745 | 4745 | 4745 | 10 |
| 449 | 20230622 | 132200 | 1047529465 | 4745 | 4745 | 4745 | 4745 | 0 |
| 450 | 20230622 | 132100 | 1047529465 | 4745 | 4745 | 4745 | 4745 | 0 |
| 451 | 20230622 | 132000 | 1047529465 | 4745 | 4745 | 4745 | 4745 | 0 |
| 452 | 20230622 | 131900 | 1047529465 | 4745 | 4745 | 4745 | 4745 | 1 |
| 453 | 20230622 | 131800 | 1047524720 | 4740 | 4740 | 4740 | 4740 | 993 |
| 454 | 20230622 | 131700 | 1042817900 | 4740 | 4740 | 4740 | 4740 | 131 |
| 455 | 20230622 | 131600 | 1042196960 | 4735 | 4735 | 4735 | 4735 | 59 |
| 456 | 20230622 | 131500 | 1041917595 | 4740 | 4740 | 4740 | 4740 | 200 |
| 457 | 20230622 | 131400 | 1040969595 | 4740 | 4740 | 4740 | 4740 | 0 |
| 458 | 20230622 | 131300 | 1040969595 | 4740 | 4735 | 4740 | 4735 | 31 |
| 459 | 20230622 | 131200 | 1040822805 | 4735 | 4735 | 4735 | 4735 | 10 |
| 460 | 20230622 | 131100 | 1040775455 | 4735 | 4735 | 4735 | 4735 | 50 |
| 461 | 20230622 | 131000 | 1040538705 | 4740 | 4740 | 4740 | 4740 | 102 |
| 462 | 20230622 | 130900 | 1040055225 | 4740 | 4740 | 4740 | 4740 | 0 |
| 463 | 20230622 | 130800 | 1040055225 | 4740 | 4740 | 4740 | 4740 | 0 |
| 464 | 20230622 | 130700 | 1040055225 | 4740 | 4740 | 4740 | 4740 | 0 |
| 465 | 20230622 | 130600 | 1040055225 | 4740 | 4740 | 4740 | 4740 | 11 |
| 466 | 20230622 | 130500 | 1040003085 | 4735 | 4735 | 4735 | 4735 | 20 |
| 467 | 20230622 | 130400 | 1039908385 | 4735 | 4735 | 4735 | 4735 | 380 |
| 468 | 20230622 | 130300 | 1038109085 | 4735 | 4730 | 4735 | 4730 | 291 |
| 469 | 20230622 | 130200 | 1036732650 | 4720 | 4720 | 4720 | 4720 | 49 |
| 470 | 20230622 | 130100 | 1036501370 | 4720 | 4720 | 4720 | 4720 | 443 |
| 471 | 20230622 | 130000 | 1034410410 | 4720 | 4725 | 4725 | 4720 | 1537 |
| 472 | 20230622 | 125900 | 1027155600 | 4720 | 4730 | 4730 | 4720 | 314 |
| 473 | 20230622 | 125800 | 1025671380 | 4720 | 4725 | 4725 | 4720 | 217 |
| 474 | 20230622 | 125700 | 1024647065 | 4725 | 4725 | 4725 | 4725 | 0 |
| 475 | 20230622 | 125600 | 1024647065 | 4725 | 4730 | 4730 | 4725 | 1057 |
| 476 | 20230622 | 125500 | 1019651755 | 4725 | 4725 | 4725 | 4725 | 22 |
| 477 | 20230622 | 125400 | 1019547805 | 4725 | 4725 | 4725 | 4725 | 1058 |
| 478 | 20230622 | 125300 | 1014548755 | 4725 | 4730 | 4730 | 4725 | 824 |
| 479 | 20230622 | 125200 | 1010651360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 480 | 20230622 | 125100 | 1010651360 | 4730 | 4730 | 4730 | 4730 | 0 |
| 481 | 20230622 | 125000 | 1010651360 | 4730 | 4730 | 4730 | 4730 | 799 |
| 482 | 20230622 | 124900 | 1006872090 | 4730 | 4730 | 4730 | 4730 | 122 |
| 483 | 20230622 | 124800 | 1006295030 | 4730 | 4730 | 4730 | 4730 | 1300 |
| 484 | 20230622 | 124700 | 1000146030 | 4730 | 4730 | 4730 | 4730 | 1 |
| 485 | 20230622 | 124600 | 1000141300 | 4745 | 4745 | 4745 | 4745 | 2 |
| 486 | 20230622 | 124500 | 1000131810 | 4750 | 4750 | 4750 | 4750 | 1 |
| 487 | 20230622 | 124400 | 1000127060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 488 | 20230622 | 124300 | 1000127060 | 4730 | 4730 | 4730 | 4730 | 0 |
| 489 | 20230622 | 124200 | 1000127060 | 4730 | 4750 | 4750 | 4730 | 323 |
| 490 | 20230622 | 124100 | 998599250 | 4735 | 4740 | 4750 | 4735 | 706 |
| 491 | 20230622 | 124000 | 995250885 | 4750 | 4750 | 4750 | 4750 | 1 |
| 492 | 20230622 | 123900 | 995246135 | 4750 | 4750 | 4750 | 4750 | 0 |
| 493 | 20230622 | 123800 | 995246135 | 4750 | 4750 | 4750 | 4750 | 0 |
| 494 | 20230622 | 123700 | 995246135 | 4750 | 4750 | 4750 | 4750 | 70 |
| 495 | 20230622 | 123600 | 994913635 | 4750 | 4750 | 4750 | 4750 | 0 |
| 496 | 20230622 | 123500 | 994913635 | 4750 | 4750 | 4750 | 4745 | 161 |
| 497 | 20230622 | 123400 | 994148935 | 4750 | 4750 | 4750 | 4750 | 210 |
| 498 | 20230622 | 123300 | 993151435 | 4735 | 4745 | 4745 | 4735 | 664 |
| 499 | 20230622 | 123200 | 990005395 | 4745 | 4740 | 4745 | 4740 | 620 |
| 500 | 20230622 | 123100 | 987064595 | 4755 | 4755 | 4755 | 4755 | 0 |
| 501 | 20230622 | 123000 | 987064595 | 4755 | 4755 | 4755 | 4755 | 1 |
| 502 | 20230622 | 122900 | 987059840 | 4755 | 4725 | 4755 | 4725 | 112 |
| 503 | 20230622 | 122800 | 986530580 | 4755 | 4750 | 4755 | 4750 | 302 |
| 504 | 20230622 | 122700 | 985096075 | 4740 | 4720 | 4740 | 4720 | 2928 |
| 505 | 20230622 | 122600 | 971237660 | 4735 | 4735 | 4735 | 4735 | 0 |
| 506 | 20230622 | 122500 | 971237660 | 4735 | 4730 | 4735 | 4730 | 13 |
| 507 | 20230622 | 122400 | 971176165 | 4735 | 4735 | 4735 | 4735 | 735 |
| 508 | 20230622 | 122300 | 967695940 | 4735 | 4720 | 4735 | 4720 | 471 |
| 509 | 20230622 | 122200 | 965472655 | 4735 | 4735 | 4735 | 4720 | 2009 |
| 510 | 20230622 | 122100 | 955982560 | 4735 | 4735 | 4735 | 4725 | 368 |
| 511 | 20230622 | 122000 | 954240805 | 4735 | 4735 | 4735 | 4735 | 848 |
| 512 | 20230622 | 121900 | 950225525 | 4735 | 4735 | 4735 | 4735 | 0 |
| 513 | 20230622 | 121800 | 950225525 | 4735 | 4735 | 4735 | 4735 | 892 |
| 514 | 20230622 | 121700 | 946001905 | 4735 | 4735 | 4735 | 4735 | 1 |
| 515 | 20230622 | 121600 | 945997170 | 4730 | 4735 | 4735 | 4730 | 101 |
| 516 | 20230622 | 121500 | 945519435 | 4730 | 4730 | 4730 | 4730 | 2 |
| 517 | 20230622 | 121400 | 945509975 | 4735 | 4735 | 4735 | 4735 | 1 |
| 518 | 20230622 | 121300 | 945505240 | 4735 | 4730 | 4735 | 4730 | 6 |
| 519 | 20230622 | 121200 | 945476855 | 4735 | 4735 | 4735 | 4735 | 1 |
| 520 | 20230622 | 121100 | 945472120 | 4730 | 4730 | 4730 | 4730 | 114 |
| 521 | 20230622 | 121000 | 944932900 | 4735 | 4730 | 4735 | 4730 | 21 |
| 522 | 20230622 | 120900 | 944833565 | 4735 | 4735 | 4735 | 4735 | 100 |
| 523 | 20230622 | 120800 | 944360065 | 4730 | 4730 | 4730 | 4730 | 600 |
| 524 | 20230622 | 120700 | 941522065 | 4730 | 4730 | 4730 | 4730 | 1 |
| 525 | 20230622 | 120600 | 941517335 | 4720 | 4730 | 4730 | 4720 | 41 |
| 526 | 20230622 | 120500 | 941323605 | 4735 | 4720 | 4735 | 4720 | 346 |
| 527 | 20230622 | 120400 | 939690170 | 4730 | 4725 | 4730 | 4720 | 432 |
| 528 | 20230622 | 120300 | 937650590 | 4730 | 4735 | 4735 | 4730 | 63 |
| 529 | 20230622 | 120200 | 937352585 | 4735 | 4735 | 4735 | 4735 | 0 |
| 530 | 20230622 | 120100 | 937352585 | 4735 | 4735 | 4735 | 4735 | 0 |
| 531 | 20230622 | 120000 | 937352585 | 4735 | 4730 | 4735 | 4720 | 61 |
| 532 | 20230622 | 115900 | 937064610 | 4735 | 4730 | 4735 | 4730 | 2 |
| 533 | 20230622 | 115800 | 937055145 | 4735 | 4725 | 4735 | 4720 | 148 |
| 534 | 20230622 | 115700 | 936356260 | 4720 | 4735 | 4735 | 4720 | 701 |
| 535 | 20230622 | 115600 | 933047500 | 4735 | 4720 | 4735 | 4720 | 1550 |
| 536 | 20230622 | 115500 | 925731345 | 4720 | 4720 | 4720 | 4720 | 21 |
| 537 | 20230622 | 115400 | 925632225 | 4740 | 4730 | 4740 | 4730 | 364 |
| 538 | 20230622 | 115300 | 923910470 | 4730 | 4725 | 4730 | 4725 | 101 |
| 539 | 20230622 | 115200 | 923433240 | 4730 | 4725 | 4730 | 4720 | 2796 |
| 540 | 20230622 | 115100 | 910232710 | 4725 | 4730 | 4730 | 4725 | 76 |
| 541 | 20230622 | 115000 | 909873430 | 4740 | 4735 | 4740 | 4730 | 441 |
| 542 | 20230622 | 114900 | 907785985 | 4745 | 4750 | 4750 | 4730 | 1026 |
| 543 | 20230622 | 114800 | 902931445 | 4750 | 4750 | 4750 | 4750 | 1 |
| 544 | 20230622 | 114700 | 902926695 | 4750 | 4750 | 4750 | 4750 | 0 |
| 545 | 20230622 | 114600 | 902926695 | 4750 | 4750 | 4750 | 4750 | 6 |
| 546 | 20230622 | 114500 | 902898195 | 4750 | 4735 | 4750 | 4735 | 301 |
| 547 | 20230622 | 114400 | 901469210 | 4735 | 4745 | 4750 | 4735 | 156 |
| 548 | 20230622 | 114300 | 900729460 | 4750 | 4750 | 4750 | 4750 | 29 |
| 549 | 20230622 | 114200 | 900591710 | 4750 | 4750 | 4750 | 4750 | 0 |
| 550 | 20230622 | 114100 | 900591710 | 4750 | 4750 | 4750 | 4750 | 1 |
| 551 | 20230622 | 114000 | 900586960 | 4740 | 4735 | 4740 | 4720 | 8672 |
| 552 | 20230622 | 113900 | 859574035 | 4740 | 4735 | 4740 | 4735 | 1192 |
| 553 | 20230622 | 113800 | 853929555 | 4740 | 4740 | 4740 | 4735 | 418 |
| 554 | 20230622 | 113700 | 851950315 | 4740 | 4740 | 4740 | 4740 | 530 |
| 555 | 20230622 | 113600 | 849438115 | 4755 | 4750 | 4755 | 4750 | 193 |
| 556 | 20230622 | 113500 | 848521360 | 4750 | 4740 | 4750 | 4740 | 1113 |
| 557 | 20230622 | 113400 | 843245730 | 4750 | 4750 | 4750 | 4740 | 2615 |
| 558 | 20230622 | 113300 | 830835350 | 4750 | 4750 | 4750 | 4750 | 184 |
| 559 | 20230622 | 113200 | 829961350 | 4755 | 4760 | 4760 | 4755 | 253 |
| 560 | 20230622 | 113100 | 828758330 | 4755 | 4755 | 4755 | 4755 | 100 |
| 561 | 20230622 | 113000 | 828282830 | 4760 | 4755 | 4760 | 4755 | 22 |
| 562 | 20230622 | 112900 | 828178215 | 4755 | 4755 | 4755 | 4755 | 100 |
| 563 | 20230622 | 112800 | 827702715 | 4760 | 4760 | 4760 | 4760 | 1 |
| 564 | 20230622 | 112700 | 827697955 | 4750 | 4750 | 4750 | 4750 | 1300 |
| 565 | 20230622 | 112600 | 821522955 | 4760 | 4760 | 4760 | 4760 | 5 |
| 566 | 20230622 | 112500 | 821499155 | 4765 | 4765 | 4765 | 4765 | 0 |
| 567 | 20230622 | 112400 | 821499155 | 4765 | 4760 | 4765 | 4760 | 2 |
| 568 | 20230622 | 112300 | 821489630 | 4750 | 4750 | 4750 | 4750 | 0 |
| 569 | 20230622 | 112200 | 821489630 | 4750 | 4750 | 4750 | 4750 | 2 |
| 570 | 20230622 | 112100 | 821480130 | 4750 | 4750 | 4750 | 4750 | 150 |
| 571 | 20230622 | 112000 | 820767630 | 4750 | 4755 | 4755 | 4750 | 4637 |
| 572 | 20230622 | 111900 | 798735580 | 4755 | 4755 | 4755 | 4755 | 0 |
| 573 | 20230622 | 111800 | 798735580 | 4755 | 4755 | 4755 | 4755 | 103 |
| 574 | 20230622 | 111700 | 798245815 | 4755 | 4760 | 4765 | 4755 | 4635 |
| 575 | 20230622 | 111600 | 776196145 | 4765 | 4765 | 4765 | 4765 | 1020 |
| 576 | 20230622 | 111500 | 771335845 | 4765 | 4765 | 4765 | 4765 | 0 |
| 577 | 20230622 | 111400 | 771335845 | 4765 | 4765 | 4765 | 4765 | 0 |
| 578 | 20230622 | 111300 | 771335845 | 4765 | 4765 | 4765 | 4765 | 43 |
| 579 | 20230622 | 111200 | 771130950 | 4755 | 4755 | 4755 | 4755 | 120 |
| 580 | 20230622 | 111100 | 770560350 | 4760 | 4760 | 4760 | 4760 | 43 |
| 581 | 20230622 | 111000 | 770355670 | 4770 | 4760 | 4770 | 4760 | 101 |
| 582 | 20230622 | 110900 | 769874900 | 4770 | 4770 | 4770 | 4770 | 60 |
| 583 | 20230622 | 110800 | 769588700 | 4770 | 4760 | 4770 | 4760 | 51 |
| 584 | 20230622 | 110700 | 769345930 | 4760 | 4760 | 4760 | 4755 | 2406 |
| 585 | 20230622 | 110600 | 757895370 | 4770 | 4770 | 4770 | 4770 | 0 |
| 586 | 20230622 | 110500 | 757895370 | 4770 | 4770 | 4770 | 4770 | 0 |
| 587 | 20230622 | 110400 | 757895370 | 4770 | 4770 | 4770 | 4770 | 0 |
| 588 | 20230622 | 110300 | 757895370 | 4770 | 4765 | 4770 | 4765 | 1338 |
| 589 | 20230622 | 110200 | 751517065 | 4770 | 4770 | 4770 | 4770 | 3 |
| 590 | 20230622 | 110100 | 751502755 | 4770 | 4770 | 4770 | 4770 | 106 |
| 591 | 20230622 | 110000 | 750997135 | 4765 | 4770 | 4770 | 4765 | 46 |
| 592 | 20230622 | 105900 | 750777870 | 4765 | 4765 | 4765 | 4765 | 13 |
| 593 | 20230622 | 105800 | 750715925 | 4770 | 4775 | 4775 | 4770 | 25 |
| 594 | 20230622 | 105700 | 750596650 | 4770 | 4770 | 4770 | 4770 | 5 |
| 595 | 20230622 | 105600 | 750572800 | 4765 | 4765 | 4765 | 4765 | 0 |
| 596 | 20230622 | 105500 | 750572800 | 4765 | 4765 | 4765 | 4765 | 0 |
| 597 | 20230622 | 105400 | 750572800 | 4765 | 4765 | 4765 | 4765 | 5 |
| 598 | 20230622 | 105300 | 750548975 | 4765 | 4765 | 4765 | 4765 | 0 |
| 599 | 20230622 | 105200 | 750548975 | 4765 | 4765 | 4765 | 4765 | 0 |
| 600 | 20230622 | 105100 | 750548975 | 4765 | 4775 | 4775 | 4765 | 297 |
| 601 | 20230622 | 105000 | 749132670 | 4775 | 4775 | 4775 | 4775 | 1 |
| 602 | 20230622 | 104900 | 749127895 | 4780 | 4780 | 4780 | 4780 | 1 |
| 603 | 20230622 | 104800 | 749123115 | 4770 | 4770 | 4770 | 4770 | 392 |
| 604 | 20230622 | 104700 | 747253275 | 4770 | 4770 | 4770 | 4770 | 604 |
| 605 | 20230622 | 104600 | 744372195 | 4770 | 4770 | 4770 | 4770 | 25 |
| 606 | 20230622 | 104500 | 744252945 | 4775 | 4775 | 4775 | 4775 | 101 |
| 607 | 20230622 | 104400 | 743770670 | 4775 | 4775 | 4775 | 4775 | 153 |
| 608 | 20230622 | 104300 | 743040095 | 4775 | 4775 | 4775 | 4775 | 0 |
| 609 | 20230622 | 104200 | 743040095 | 4775 | 4775 | 4775 | 4775 | 20 |
| 610 | 20230622 | 104100 | 742944595 | 4775 | 4775 | 4775 | 4775 | 5 |
| 611 | 20230622 | 104000 | 742920720 | 4780 | 4780 | 4780 | 4780 | 0 |
| 612 | 20230622 | 103900 | 742920720 | 4780 | 4780 | 4780 | 4780 | 21 |
| 613 | 20230622 | 103800 | 742820340 | 4780 | 4780 | 4780 | 4780 | 116 |
| 614 | 20230622 | 103700 | 742265860 | 4780 | 4780 | 4780 | 4755 | 412 |
| 615 | 20230622 | 103600 | 740306500 | 4755 | 4755 | 4780 | 4755 | 251 |
| 616 | 20230622 | 103500 | 739112970 | 4755 | 4760 | 4780 | 4755 | 49 |
| 617 | 20230622 | 103400 | 738879770 | 4760 | 4760 | 4760 | 4760 | 9 |
| 618 | 20230622 | 103300 | 738836930 | 4760 | 4760 | 4760 | 4760 | 925 |
| 619 | 20230622 | 103200 | 734433930 | 4760 | 4760 | 4760 | 4760 | 0 |
| 620 | 20230622 | 103100 | 734433930 | 4760 | 4760 | 4760 | 4760 | 0 |
| 621 | 20230622 | 103000 | 734433930 | 4760 | 4760 | 4760 | 4760 | 339 |
| 622 | 20230622 | 102900 | 732820290 | 4765 | 4765 | 4765 | 4765 | 0 |
| 623 | 20230622 | 102800 | 732820290 | 4765 | 4765 | 4765 | 4765 | 38 |
| 624 | 20230622 | 102700 | 732639220 | 4765 | 4780 | 4780 | 4765 | 238 |
| 625 | 20230622 | 102600 | 731502650 | 4785 | 4785 | 4785 | 4785 | 7 |
| 626 | 20230622 | 102500 | 731469155 | 4785 | 4785 | 4785 | 4785 | 51 |
| 627 | 20230622 | 102400 | 731225120 | 4770 | 4770 | 4770 | 4770 | 454 |
| 628 | 20230622 | 102300 | 729059540 | 4770 | 4770 | 4770 | 4760 | 2318 |
| 629 | 20230622 | 102200 | 718019680 | 4760 | 4770 | 4770 | 4760 | 483 |
| 630 | 20230622 | 102100 | 715715780 | 4770 | 4765 | 4770 | 4765 | 507 |
| 631 | 20230622 | 102000 | 713297785 | 4760 | 4760 | 4760 | 4760 | 0 |
| 632 | 20230622 | 101900 | 713297785 | 4760 | 4760 | 4760 | 4760 | 0 |
| 633 | 20230622 | 101800 | 713297785 | 4760 | 4760 | 4760 | 4760 | 200 |
| 634 | 20230622 | 101700 | 712345785 | 4760 | 4760 | 4760 | 4760 | 0 |
| 635 | 20230622 | 101600 | 712345785 | 4760 | 4765 | 4765 | 4760 | 3148 |
| 636 | 20230622 | 101500 | 697359960 | 4765 | 4765 | 4765 | 4765 | 500 |
| 637 | 20230622 | 101400 | 694977460 | 4765 | 4765 | 4765 | 4765 | 752 |
| 638 | 20230622 | 101300 | 691394180 | 4765 | 4765 | 4765 | 4765 | 0 |
| 639 | 20230622 | 101200 | 691394180 | 4765 | 4765 | 4765 | 4765 | 0 |
| 640 | 20230622 | 101100 | 691394180 | 4765 | 4765 | 4765 | 4765 | 50 |
| 641 | 20230622 | 101000 | 691155930 | 4765 | 4760 | 4765 | 4760 | 1989 |
| 642 | 20230622 | 100900 | 681683255 | 4760 | 4760 | 4760 | 4760 | 1 |
| 643 | 20230622 | 100800 | 681678495 | 4765 | 4765 | 4765 | 4765 | 0 |
| 644 | 20230622 | 100700 | 681678495 | 4765 | 4760 | 4765 | 4760 | 442 |
| 645 | 20230622 | 100600 | 679574570 | 4760 | 4760 | 4760 | 4760 | 1 |
| 646 | 20230622 | 100500 | 679569810 | 4760 | 4760 | 4760 | 4760 | 67 |
| 647 | 20230622 | 100400 | 679250890 | 4755 | 4755 | 4760 | 4755 | 60 |
| 648 | 20230622 | 100300 | 678965575 | 4755 | 4755 | 4760 | 4755 | 1378 |
| 649 | 20230622 | 100200 | 672412675 | 4755 | 4760 | 4760 | 4755 | 208 |
| 650 | 20230622 | 100100 | 671422605 | 4755 | 4755 | 4755 | 4755 | 1 |
| 651 | 20230622 | 100000 | 671417850 | 4760 | 4760 | 4760 | 4760 | 10 |
| 652 | 20230622 | 095900 | 671370250 | 4755 | 4755 | 4755 | 4755 | 151 |
| 653 | 20230622 | 095800 | 670652245 | 4755 | 4760 | 4760 | 4755 | 13 |
| 654 | 20230622 | 095700 | 670590370 | 4760 | 4755 | 4760 | 4755 | 99 |
| 655 | 20230622 | 095600 | 670119155 | 4760 | 4755 | 4760 | 4755 | 411 |
| 656 | 20230622 | 095500 | 668164840 | 4755 | 4760 | 4760 | 4755 | 1035 |
| 657 | 20230622 | 095400 | 663242915 | 4765 | 4765 | 4765 | 4765 | 23 |
| 658 | 20230622 | 095300 | 663133320 | 4765 | 4765 | 4765 | 4765 | 3 |
| 659 | 20230622 | 095200 | 663119025 | 4765 | 4765 | 4765 | 4765 | 200 |
| 660 | 20230622 | 095100 | 662166025 | 4765 | 4760 | 4765 | 4760 | 881 |
| 661 | 20230622 | 095000 | 657971120 | 4760 | 4760 | 4760 | 4760 | 226 |
| 662 | 20230622 | 094900 | 656895360 | 4760 | 4765 | 4765 | 4760 | 495 |
| 663 | 20230622 | 094800 | 654539135 | 4760 | 4760 | 4760 | 4760 | 333 |
| 664 | 20230622 | 094700 | 652954055 | 4760 | 4760 | 4760 | 4760 | 434 |
| 665 | 20230622 | 094600 | 650888215 | 4760 | 4760 | 4760 | 4760 | 491 |
| 666 | 20230622 | 094500 | 648551055 | 4760 | 4760 | 4760 | 4760 | 1901 |
| 667 | 20230622 | 094400 | 639502295 | 4760 | 4765 | 4765 | 4760 | 1964 |
| 668 | 20230622 | 094300 | 630144565 | 4765 | 4765 | 4765 | 4765 | 4 |
| 669 | 20230622 | 094200 | 630125505 | 4765 | 4770 | 4770 | 4765 | 103 |
| 670 | 20230622 | 094100 | 629634695 | 4770 | 4770 | 4770 | 4770 | 560 |
| 671 | 20230622 | 094000 | 626963495 | 4765 | 4770 | 4770 | 4765 | 50 |
| 672 | 20230622 | 093900 | 626725140 | 4770 | 4770 | 4770 | 4770 | 1467 |
| 673 | 20230622 | 093800 | 619727550 | 4770 | 4765 | 4770 | 4765 | 1000 |
| 674 | 20230622 | 093700 | 614962445 | 4770 | 4770 | 4770 | 4770 | 130 |
| 675 | 20230622 | 093600 | 614342345 | 4770 | 4790 | 4790 | 4770 | 4949 |
| 676 | 20230622 | 093500 | 590712360 | 4790 | 4785 | 4790 | 4785 | 1104 |
| 677 | 20230622 | 093400 | 585424210 | 4785 | 4785 | 4785 | 4780 | 330 |
| 678 | 20230622 | 093300 | 583845300 | 4785 | 4780 | 4785 | 4780 | 109 |
| 679 | 20230622 | 093200 | 583324275 | 4780 | 4780 | 4780 | 4780 | 60 |
| 680 | 20230622 | 093100 | 583037475 | 4780 | 4780 | 4785 | 4780 | 219 |
| 681 | 20230622 | 093000 | 581990650 | 4780 | 4775 | 4780 | 4770 | 2952 |
| 682 | 20230622 | 092900 | 567895850 | 4775 | 4775 | 4775 | 4775 | 331 |
| 683 | 20230622 | 092800 | 566315325 | 4775 | 4775 | 4775 | 4770 | 1040 |
| 684 | 20230622 | 092700 | 561354120 | 4775 | 4780 | 4780 | 4775 | 166 |
| 685 | 20230622 | 092600 | 560561400 | 4780 | 4790 | 4790 | 4780 | 4420 |
| 686 | 20230622 | 092500 | 539417300 | 4790 | 4795 | 4795 | 4785 | 7330 |
| 687 | 20230622 | 092400 | 504316320 | 4795 | 4790 | 4795 | 4790 | 845 |
| 688 | 20230622 | 092300 | 500264645 | 4795 | 4795 | 4800 | 4795 | 1470 |
| 689 | 20230622 | 092200 | 493215565 | 4800 | 4800 | 4800 | 4795 | 5548 |
| 690 | 20230622 | 092100 | 466592355 | 4800 | 4795 | 4800 | 4795 | 6130 |
| 691 | 20230622 | 092000 | 437168905 | 4795 | 4800 | 4800 | 4790 | 4950 |
| 692 | 20230622 | 091900 | 413437640 | 4795 | 4760 | 4815 | 4745 | 11075 |
| 693 | 20230622 | 091800 | 360472800 | 4760 | 4710 | 4760 | 4705 | 6510 |
| 694 | 20230622 | 091700 | 329637580 | 4705 | 4715 | 4720 | 4705 | 230 |
| 695 | 20230622 | 091600 | 328554155 | 4720 | 4700 | 4720 | 4700 | 450 |
| 696 | 20230622 | 091500 | 326438175 | 4700 | 4685 | 4700 | 4685 | 3843 |
| 697 | 20230622 | 091400 | 308403265 | 4685 | 4690 | 4690 | 4685 | 1573 |
| 698 | 20230622 | 091300 | 301033750 | 4690 | 4685 | 4690 | 4680 | 1925 |
| 699 | 20230622 | 091200 | 292011395 | 4690 | 4690 | 4690 | 4685 | 1099 |
| 700 | 20230622 | 091100 | 286858085 | 4695 | 4680 | 4700 | 4680 | 2613 |
| 701 | 20230622 | 091000 | 274596160 | 4685 | 4700 | 4700 | 4680 | 937 |
| 702 | 20230622 | 090900 | 270207390 | 4705 | 4725 | 4725 | 4705 | 2158 |
| 703 | 20230622 | 090800 | 260017595 | 4725 | 4720 | 4725 | 4720 | 1068 |
| 704 | 20230622 | 090700 | 254974160 | 4720 | 4750 | 4750 | 4710 | 1262 |
| 705 | 20230622 | 090600 | 249019555 | 4730 | 4670 | 4730 | 4670 | 9075 |
| 706 | 20230622 | 090500 | 206489130 | 4650 | 4650 | 4670 | 4650 | 1277 |
| 707 | 20230622 | 090400 | 200532525 | 4665 | 4670 | 4670 | 4645 | 14556 |
| 708 | 20230622 | 090300 | 132801155 | 4670 | 4675 | 4675 | 4670 | 3306 |
| 709 | 20230622 | 090200 | 117353855 | 4675 | 4680 | 4690 | 4675 | 1835 |
| 710 | 20230622 | 090100 | 108767425 | 4680 | 4685 | 4690 | 4680 | 6517 |
| 711 | 20230622 | 090000 | 78259360 | 4700 | 4710 | 4760 | 4680 | 16639 |