31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 4222 |
| 3 | 20230622 | 192500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 4 | 20230622 | 192400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 5 | 20230622 | 192300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 6 | 20230622 | 192200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 7 | 20230622 | 192100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 8 | 20230622 | 192000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 9 | 20230622 | 191900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 10 | 20230622 | 191800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 11 | 20230622 | 191700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 12 | 20230622 | 191600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 13 | 20230622 | 191500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 14 | 20230622 | 191400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 15 | 20230622 | 191300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 16 | 20230622 | 191200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 17 | 20230622 | 191100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 18 | 20230622 | 191000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 19 | 20230622 | 190900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 20 | 20230622 | 190800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 21 | 20230622 | 190700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 22 | 20230622 | 190600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 23 | 20230622 | 190500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 24 | 20230622 | 190400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 25 | 20230622 | 190300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 26 | 20230622 | 190200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 27 | 20230622 | 190100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 28 | 20230622 | 190000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 29 | 20230622 | 185900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 30 | 20230622 | 185800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 31 | 20230622 | 185700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 32 | 20230622 | 185600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 4222 |
| 33 | 20230622 | 185500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 34 | 20230622 | 185400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 35 | 20230622 | 185300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 36 | 20230622 | 185200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 37 | 20230622 | 185100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 38 | 20230622 | 185000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 39 | 20230622 | 184900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 40 | 20230622 | 184800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 41 | 20230622 | 184700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 42 | 20230622 | 184600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 43 | 20230622 | 184500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 44 | 20230622 | 184400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 45 | 20230622 | 184300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 46 | 20230622 | 184200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 47 | 20230622 | 184100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 48 | 20230622 | 184000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 49 | 20230622 | 183900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 50 | 20230622 | 183800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 51 | 20230622 | 183700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 52 | 20230622 | 183600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 53 | 20230622 | 183500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 54 | 20230622 | 183400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 55 | 20230622 | 183300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 56 | 20230622 | 183200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 57 | 20230622 | 183100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 58 | 20230622 | 183000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 59 | 20230622 | 182900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 60 | 20230622 | 182800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 61 | 20230622 | 182700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 62 | 20230622 | 182600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 4222 |
| 63 | 20230622 | 182500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 64 | 20230622 | 182400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 65 | 20230622 | 182300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 66 | 20230622 | 182200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 67 | 20230622 | 182100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 68 | 20230622 | 182000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 69 | 20230622 | 181900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 70 | 20230622 | 181800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 71 | 20230622 | 181700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 72 | 20230622 | 181600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 73 | 20230622 | 181500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 74 | 20230622 | 181400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 75 | 20230622 | 181300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 76 | 20230622 | 181200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 77 | 20230622 | 181100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 78 | 20230622 | 181000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 79 | 20230622 | 180900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 80 | 20230622 | 180800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 81 | 20230622 | 180700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 82 | 20230622 | 180600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 83 | 20230622 | 180500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 84 | 20230622 | 180400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 85 | 20230622 | 180300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 86 | 20230622 | 180200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 87 | 20230622 | 180100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 88 | 20230622 | 180000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 89 | 20230622 | 175900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 90 | 20230622 | 175800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 91 | 20230622 | 175700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 92 | 20230622 | 175600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 4222 |
| 93 | 20230622 | 175500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 94 | 20230622 | 175400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 95 | 20230622 | 175300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 96 | 20230622 | 175200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 97 | 20230622 | 175100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 98 | 20230622 | 175000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 99 | 20230622 | 174900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 100 | 20230622 | 174800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 101 | 20230622 | 174700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 102 | 20230622 | 174600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 103 | 20230622 | 174500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 104 | 20230622 | 174400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 105 | 20230622 | 174300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 106 | 20230622 | 174200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 107 | 20230622 | 174100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 108 | 20230622 | 174000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 109 | 20230622 | 173900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 110 | 20230622 | 173800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 111 | 20230622 | 173700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 112 | 20230622 | 173600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 113 | 20230622 | 173500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 114 | 20230622 | 173400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 115 | 20230622 | 173300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 116 | 20230622 | 173200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 117 | 20230622 | 173100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 118 | 20230622 | 173000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 119 | 20230622 | 172900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 120 | 20230622 | 172800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 121 | 20230622 | 172700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 122 | 20230622 | 172600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 4222 |
| 123 | 20230622 | 172500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 124 | 20230622 | 172400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 125 | 20230622 | 172300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 126 | 20230622 | 172200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 127 | 20230622 | 172100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 128 | 20230622 | 172000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 129 | 20230622 | 171900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 130 | 20230622 | 171800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 131 | 20230622 | 171700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 132 | 20230622 | 171600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 133 | 20230622 | 171500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 134 | 20230622 | 171400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 135 | 20230622 | 171300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 136 | 20230622 | 171200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 137 | 20230622 | 171100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 138 | 20230622 | 171000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 139 | 20230622 | 170900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 140 | 20230622 | 170800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 141 | 20230622 | 170700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 142 | 20230622 | 170600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 143 | 20230622 | 170500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 144 | 20230622 | 170400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 145 | 20230622 | 170300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 146 | 20230622 | 170200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 147 | 20230622 | 170100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 148 | 20230622 | 170000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 149 | 20230622 | 165900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 150 | 20230622 | 165800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 151 | 20230622 | 165700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 152 | 20230622 | 165600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 4222 |
| 153 | 20230622 | 165500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 154 | 20230622 | 165400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 155 | 20230622 | 165300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 156 | 20230622 | 165200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 157 | 20230622 | 165100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 158 | 20230622 | 165000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 159 | 20230622 | 164900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 160 | 20230622 | 164800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 161 | 20230622 | 164700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 162 | 20230622 | 164600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 163 | 20230622 | 164500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 164 | 20230622 | 164400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 165 | 20230622 | 164300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 166 | 20230622 | 164200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 167 | 20230622 | 164100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 168 | 20230622 | 164000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 169 | 20230622 | 163900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 170 | 20230622 | 163800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 171 | 20230622 | 163700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 172 | 20230622 | 163600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 173 | 20230622 | 163500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 174 | 20230622 | 163400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 175 | 20230622 | 163300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 176 | 20230622 | 163200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 177 | 20230622 | 163100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 178 | 20230622 | 163000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 179 | 20230622 | 162900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 180 | 20230622 | 162800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 181 | 20230622 | 162700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 182 | 20230622 | 162600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 4222 |
| 183 | 20230622 | 162500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 184 | 20230622 | 162400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 185 | 20230622 | 162300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 186 | 20230622 | 162200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 187 | 20230622 | 162100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 188 | 20230622 | 162000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 189 | 20230622 | 161900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 190 | 20230622 | 161800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 191 | 20230622 | 161700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 192 | 20230622 | 161600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 193 | 20230622 | 161500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 194 | 20230622 | 161400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 195 | 20230622 | 161300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 196 | 20230622 | 161200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 197 | 20230622 | 161100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 198 | 20230622 | 161000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 199 | 20230622 | 160900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 200 | 20230622 | 160800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 201 | 20230622 | 160700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 202 | 20230622 | 160600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 203 | 20230622 | 160500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 204 | 20230622 | 160400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 205 | 20230622 | 160300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 206 | 20230622 | 160200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 207 | 20230622 | 160100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 208 | 20230622 | 160000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 209 | 20230622 | 155900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 210 | 20230622 | 155800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 211 | 20230622 | 155700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 212 | 20230622 | 155600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 4222 |
| 213 | 20230622 | 155500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 214 | 20230622 | 155400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 215 | 20230622 | 155300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 216 | 20230622 | 155200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 217 | 20230622 | 155100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 218 | 20230622 | 155000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 219 | 20230622 | 154900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 220 | 20230622 | 154800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 221 | 20230622 | 154700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 222 | 20230622 | 154600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 223 | 20230622 | 154500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 224 | 20230622 | 154400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 225 | 20230622 | 154300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 226 | 20230622 | 154200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 227 | 20230622 | 154100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 228 | 20230622 | 154000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 229 | 20230622 | 153900 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 230 | 20230622 | 153800 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 231 | 20230622 | 153700 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 232 | 20230622 | 153600 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 233 | 20230622 | 153500 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 234 | 20230622 | 153400 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 235 | 20230622 | 153300 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 236 | 20230622 | 153200 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 237 | 20230622 | 153100 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 0 |
| 238 | 20230622 | 153000 | 2257984460 | 4630 | 4630 | 4630 | 4630 | 4222 |
| 239 | 20230622 | 152900 | 2238436600 | 4635 | 4635 | 4635 | 4635 | 0 |
| 240 | 20230622 | 152800 | 2238436600 | 4635 | 4635 | 4635 | 4635 | 0 |
| 241 | 20230622 | 152700 | 2238436600 | 4635 | 4635 | 4635 | 4635 | 0 |
| 242 | 20230622 | 152600 | 2238436600 | 4635 | 4635 | 4635 | 4635 | 0 |
| 243 | 20230622 | 152500 | 2238436600 | 4635 | 4635 | 4635 | 4635 | 0 |
| 244 | 20230622 | 152400 | 2238436600 | 4635 | 4635 | 4635 | 4635 | 0 |
| 245 | 20230622 | 152300 | 2238436600 | 4635 | 4635 | 4635 | 4635 | 0 |
| 246 | 20230622 | 152200 | 2238436600 | 4635 | 4635 | 4635 | 4635 | 0 |
| 247 | 20230622 | 152100 | 2238436600 | 4635 | 4635 | 4635 | 4635 | 0 |
| 248 | 20230622 | 152000 | 2238436600 | 4635 | 4635 | 4635 | 4635 | 0 |
| 249 | 20230622 | 151900 | 2238436600 | 4635 | 4630 | 4635 | 4625 | 401 |
| 250 | 20230622 | 151800 | 2236579965 | 4620 | 4620 | 4620 | 4620 | 112 |
| 251 | 20230622 | 151700 | 2236062525 | 4660 | 4660 | 4660 | 4660 | 0 |
| 252 | 20230622 | 151600 | 2236062525 | 4660 | 4630 | 4660 | 4615 | 129 |
| 253 | 20230622 | 151500 | 2235466185 | 4650 | 4635 | 4660 | 4630 | 485 |
| 254 | 20230622 | 151400 | 2233217890 | 4665 | 4665 | 4665 | 4665 | 21 |
| 255 | 20230622 | 151300 | 2233119925 | 4665 | 4645 | 4665 | 4635 | 641 |
| 256 | 20230622 | 151200 | 2230136335 | 4645 | 4660 | 4660 | 4610 | 786 |
| 257 | 20230622 | 151100 | 2226493605 | 4665 | 4660 | 4665 | 4620 | 7140 |
| 258 | 20230622 | 151000 | 2193405505 | 4660 | 4660 | 4660 | 4630 | 2305 |
| 259 | 20230622 | 150900 | 2182715075 | 4660 | 4670 | 4670 | 4660 | 672 |
| 260 | 20230622 | 150800 | 2179581770 | 4670 | 4665 | 4675 | 4660 | 1614 |
| 261 | 20230622 | 150700 | 2172057395 | 4675 | 4665 | 4675 | 4665 | 679 |
| 262 | 20230622 | 150600 | 2168888945 | 4670 | 4670 | 4670 | 4670 | 500 |
| 263 | 20230622 | 150500 | 2166553945 | 4675 | 4675 | 4675 | 4675 | 597 |
| 264 | 20230622 | 150400 | 2163762970 | 4675 | 4680 | 4680 | 4675 | 1579 |
| 265 | 20230622 | 150300 | 2156380020 | 4685 | 4685 | 4685 | 4685 | 201 |
| 266 | 20230622 | 150200 | 2155438335 | 4680 | 4680 | 4690 | 4680 | 1009 |
| 267 | 20230622 | 150100 | 2150714820 | 4685 | 4690 | 4690 | 4685 | 11 |
| 268 | 20230622 | 150000 | 2150663280 | 4690 | 4685 | 4690 | 4685 | 572 |
| 269 | 20230622 | 145900 | 2147982460 | 4685 | 4690 | 4690 | 4685 | 314 |
| 270 | 20230622 | 145800 | 2146511365 | 4685 | 4675 | 4685 | 4670 | 396 |
| 271 | 20230622 | 145700 | 2144656910 | 4675 | 4675 | 4675 | 4675 | 0 |
| 272 | 20230622 | 145600 | 2144656910 | 4675 | 4675 | 4675 | 4675 | 211 |
| 273 | 20230622 | 145500 | 2143670485 | 4685 | 4685 | 4685 | 4685 | 628 |
| 274 | 20230622 | 145400 | 2140728305 | 4685 | 4670 | 4685 | 4670 | 931 |
| 275 | 20230622 | 145300 | 2136380240 | 4660 | 4645 | 4660 | 4645 | 2292 |
| 276 | 20230622 | 145200 | 2125701365 | 4650 | 4650 | 4650 | 4650 | 145 |
| 277 | 20230622 | 145100 | 2125027115 | 4660 | 4620 | 4660 | 4620 | 745 |
| 278 | 20230622 | 145000 | 2121560645 | 4620 | 4620 | 4620 | 4620 | 978 |
| 279 | 20230622 | 144900 | 2117042285 | 4650 | 4620 | 4650 | 4620 | 485 |
| 280 | 20230622 | 144800 | 2114796095 | 4650 | 4650 | 4650 | 4650 | 2000 |
| 281 | 20230622 | 144700 | 2105496095 | 4650 | 4650 | 4650 | 4650 | 182 |
| 282 | 20230622 | 144600 | 2104649795 | 4650 | 4645 | 4655 | 4640 | 228 |
| 283 | 20230622 | 144500 | 2103590825 | 4655 | 4640 | 4655 | 4640 | 80 |
| 284 | 20230622 | 144400 | 2103219610 | 4640 | 4645 | 4645 | 4640 | 201 |
| 285 | 20230622 | 144300 | 2102286065 | 4650 | 4650 | 4650 | 4650 | 0 |
| 286 | 20230622 | 144200 | 2102286065 | 4650 | 4630 | 4650 | 4630 | 2545 |
| 287 | 20230622 | 144100 | 2090475510 | 4630 | 4635 | 4635 | 4630 | 22 |
| 288 | 20230622 | 144000 | 2090373560 | 4630 | 4630 | 4630 | 4630 | 10 |
| 289 | 20230622 | 143900 | 2090327260 | 4635 | 4620 | 4635 | 4620 | 94 |
| 290 | 20230622 | 143800 | 2089892790 | 4620 | 4630 | 4635 | 4610 | 173 |
| 291 | 20230622 | 143700 | 2089092645 | 4635 | 4630 | 4635 | 4630 | 69 |
| 292 | 20230622 | 143600 | 2088773170 | 4630 | 4625 | 4630 | 4625 | 74 |
| 293 | 20230622 | 143500 | 2088430645 | 4625 | 4625 | 4625 | 4625 | 181 |
| 294 | 20230622 | 143400 | 2087593520 | 4630 | 4620 | 4630 | 4620 | 20 |
| 295 | 20230622 | 143300 | 2087501080 | 4620 | 4610 | 4620 | 4610 | 1166 |
| 296 | 20230622 | 143200 | 2082124000 | 4620 | 4620 | 4620 | 4610 | 499 |
| 297 | 20230622 | 143100 | 2079821715 | 4620 | 4620 | 4620 | 4620 | 20 |
| 298 | 20230622 | 143000 | 2079729315 | 4625 | 4630 | 4630 | 4625 | 331 |
| 299 | 20230622 | 142900 | 2078197785 | 4630 | 4620 | 4630 | 4620 | 10 |
| 300 | 20230622 | 142800 | 2078151575 | 4630 | 4625 | 4630 | 4620 | 227 |
| 301 | 20230622 | 142700 | 2077102110 | 4630 | 4625 | 4630 | 4625 | 28 |
| 302 | 20230622 | 142600 | 2076972605 | 4630 | 4620 | 4630 | 4610 | 555 |
| 303 | 20230622 | 142500 | 2074413535 | 4625 | 4625 | 4630 | 4625 | 183 |
| 304 | 20230622 | 142400 | 2073567155 | 4625 | 4625 | 4625 | 4615 | 209 |
| 305 | 20230622 | 142300 | 2072601600 | 4625 | 4625 | 4635 | 4620 | 276 |
| 306 | 20230622 | 142200 | 2071324210 | 4635 | 4630 | 4635 | 4625 | 22 |
| 307 | 20230622 | 142100 | 2071222345 | 4635 | 4630 | 4635 | 4630 | 200 |
| 308 | 20230622 | 142000 | 2070295435 | 4640 | 4635 | 4640 | 4630 | 15 |
| 309 | 20230622 | 141900 | 2070225900 | 4635 | 4630 | 4635 | 4625 | 244 |
| 310 | 20230622 | 141800 | 2069096285 | 4625 | 4625 | 4630 | 4625 | 96 |
| 311 | 20230622 | 141700 | 2068652270 | 4630 | 4615 | 4630 | 4610 | 511 |
| 312 | 20230622 | 141600 | 2066294010 | 4625 | 4630 | 4640 | 4620 | 2009 |
| 313 | 20230622 | 141500 | 2057001220 | 4640 | 4630 | 4640 | 4630 | 64 |
| 314 | 20230622 | 141400 | 2056704635 | 4635 | 4630 | 4635 | 4630 | 248 |
| 315 | 20230622 | 141300 | 2055555365 | 4640 | 4635 | 4640 | 4630 | 109 |
| 316 | 20230622 | 141200 | 2055050145 | 4640 | 4640 | 4650 | 4640 | 822 |
| 317 | 20230622 | 141100 | 2051228820 | 4645 | 4645 | 4645 | 4645 | 181 |
| 318 | 20230622 | 141000 | 2050388075 | 4645 | 4655 | 4660 | 4640 | 894 |
| 319 | 20230622 | 140900 | 2046239770 | 4660 | 4665 | 4665 | 4660 | 223 |
| 320 | 20230622 | 140800 | 2045199685 | 4675 | 4675 | 4675 | 4675 | 0 |
| 321 | 20230622 | 140700 | 2045199685 | 4675 | 4675 | 4675 | 4675 | 183 |
| 322 | 20230622 | 140600 | 2044344160 | 4685 | 4660 | 4685 | 4660 | 503 |
| 323 | 20230622 | 140500 | 2041999180 | 4705 | 4705 | 4705 | 4705 | 797 |
| 324 | 20230622 | 140400 | 2038249295 | 4720 | 4660 | 4720 | 4660 | 10296 |
| 325 | 20230622 | 140300 | 1989757280 | 4680 | 4680 | 4680 | 4680 | 0 |
| 326 | 20230622 | 140200 | 1989757280 | 4680 | 4680 | 4680 | 4675 | 581 |
| 327 | 20230622 | 140100 | 1987039610 | 4685 | 4650 | 4685 | 4650 | 300 |
| 328 | 20230622 | 140000 | 1985638895 | 4655 | 4660 | 4660 | 4655 | 182 |
| 329 | 20230622 | 135900 | 1984791680 | 4645 | 4645 | 4645 | 4645 | 89 |
| 330 | 20230622 | 135800 | 1984378275 | 4645 | 4635 | 4645 | 4635 | 234 |
| 331 | 20230622 | 135700 | 1983291865 | 4635 | 4630 | 4635 | 4630 | 220 |
| 332 | 20230622 | 135600 | 1982272360 | 4635 | 4630 | 4645 | 4630 | 427 |
| 333 | 20230622 | 135500 | 1980293395 | 4635 | 4635 | 4635 | 4630 | 653 |
| 334 | 20230622 | 135400 | 1977267580 | 4640 | 4635 | 4640 | 4635 | 37 |
| 335 | 20230622 | 135300 | 1977095955 | 4645 | 4645 | 4645 | 4645 | 183 |
| 336 | 20230622 | 135200 | 1976245920 | 4645 | 4645 | 4655 | 4645 | 133 |
| 337 | 20230622 | 135100 | 1975628120 | 4650 | 4645 | 4650 | 4645 | 54 |
| 338 | 20230622 | 135000 | 1975377270 | 4650 | 4645 | 4650 | 4645 | 206 |
| 339 | 20230622 | 134900 | 1974420370 | 4650 | 4650 | 4650 | 4650 | 10 |
| 340 | 20230622 | 134800 | 1974373870 | 4655 | 4645 | 4655 | 4645 | 1172 |
| 341 | 20230622 | 134700 | 1968926675 | 4645 | 4645 | 4645 | 4645 | 11 |
| 342 | 20230622 | 134600 | 1968875580 | 4645 | 4635 | 4645 | 4635 | 195 |
| 343 | 20230622 | 134500 | 1967969945 | 4645 | 4650 | 4650 | 4645 | 216 |
| 344 | 20230622 | 134400 | 1966966365 | 4650 | 4635 | 4650 | 4635 | 190 |
| 345 | 20230622 | 134300 | 1966084585 | 4640 | 4645 | 4645 | 4640 | 210 |
| 346 | 20230622 | 134200 | 1965109275 | 4650 | 4650 | 4650 | 4650 | 0 |
| 347 | 20230622 | 134100 | 1965109275 | 4650 | 4650 | 4650 | 4650 | 276 |
| 348 | 20230622 | 134000 | 1963825875 | 4650 | 4660 | 4660 | 4650 | 501 |
| 349 | 20230622 | 133900 | 1961494695 | 4670 | 4665 | 4670 | 4660 | 190 |
| 350 | 20230622 | 133800 | 1960607470 | 4665 | 4665 | 4665 | 4665 | 9 |
| 351 | 20230622 | 133700 | 1960565485 | 4680 | 4670 | 4680 | 4670 | 183 |
| 352 | 20230622 | 133600 | 1959710865 | 4665 | 4670 | 4670 | 4660 | 258 |
| 353 | 20230622 | 133500 | 1958506400 | 4680 | 4680 | 4680 | 4680 | 0 |
| 354 | 20230622 | 133400 | 1958506400 | 4680 | 4670 | 4680 | 4670 | 182 |
| 355 | 20230622 | 133300 | 1957656450 | 4670 | 4670 | 4670 | 4670 | 0 |
| 356 | 20230622 | 133200 | 1957656450 | 4670 | 4670 | 4670 | 4655 | 477 |
| 357 | 20230622 | 133100 | 1955429525 | 4680 | 4680 | 4680 | 4680 | 1 |
| 358 | 20230622 | 133000 | 1955424845 | 4675 | 4670 | 4675 | 4670 | 239 |
| 359 | 20230622 | 132900 | 1954308430 | 4665 | 4675 | 4675 | 4665 | 474 |
| 360 | 20230622 | 132800 | 1952095270 | 4685 | 4685 | 4685 | 4685 | 0 |
| 361 | 20230622 | 132700 | 1952095270 | 4685 | 4670 | 4685 | 4670 | 223 |
| 362 | 20230622 | 132600 | 1951051145 | 4675 | 4680 | 4680 | 4675 | 538 |
| 363 | 20230622 | 132500 | 1948535940 | 4685 | 4680 | 4685 | 4680 | 274 |
| 364 | 20230622 | 132400 | 1947252695 | 4695 | 4690 | 4695 | 4690 | 5 |
| 365 | 20230622 | 132300 | 1947229235 | 4690 | 4690 | 4690 | 4690 | 233 |
| 366 | 20230622 | 132200 | 1946136465 | 4695 | 4700 | 4700 | 4695 | 183 |
| 367 | 20230622 | 132100 | 1945276375 | 4700 | 4700 | 4700 | 4700 | 12 |
| 368 | 20230622 | 132000 | 1945219975 | 4705 | 4705 | 4705 | 4705 | 182 |
| 369 | 20230622 | 131900 | 1944363665 | 4705 | 4680 | 4705 | 4680 | 91 |
| 370 | 20230622 | 131800 | 1943937760 | 4705 | 4700 | 4705 | 4700 | 5181 |
| 371 | 20230622 | 131700 | 1919567545 | 4705 | 4705 | 4705 | 4705 | 0 |
| 372 | 20230622 | 131600 | 1919567545 | 4705 | 4675 | 4705 | 4675 | 183 |
| 373 | 20230622 | 131500 | 1918706560 | 4700 | 4700 | 4710 | 4700 | 1092 |
| 374 | 20230622 | 131400 | 1913568880 | 4700 | 4680 | 4700 | 4680 | 2404 |
| 375 | 20230622 | 131300 | 1902281165 | 4685 | 4685 | 4685 | 4680 | 837 |
| 376 | 20230622 | 131200 | 1898360150 | 4695 | 4695 | 4695 | 4695 | 0 |
| 377 | 20230622 | 131100 | 1898360150 | 4695 | 4685 | 4695 | 4685 | 183 |
| 378 | 20230622 | 131000 | 1897500975 | 4700 | 4695 | 4700 | 4695 | 595 |
| 379 | 20230622 | 130900 | 1894705815 | 4695 | 4695 | 4695 | 4695 | 90 |
| 380 | 20230622 | 130800 | 1894283265 | 4695 | 4695 | 4695 | 4695 | 181 |
| 381 | 20230622 | 130700 | 1893433470 | 4695 | 4685 | 4695 | 4685 | 1166 |
| 382 | 20230622 | 130600 | 1887963700 | 4690 | 4685 | 4690 | 4680 | 962 |
| 383 | 20230622 | 130500 | 1883452710 | 4680 | 4680 | 4680 | 4680 | 100 |
| 384 | 20230622 | 130400 | 1882984710 | 4680 | 4680 | 4680 | 4680 | 228 |
| 385 | 20230622 | 130300 | 1881917670 | 4675 | 4675 | 4680 | 4675 | 13800 |
| 386 | 20230622 | 130200 | 1817336530 | 4680 | 4680 | 4680 | 4680 | 198 |
| 387 | 20230622 | 130100 | 1816409890 | 4680 | 4680 | 4680 | 4680 | 181 |
| 388 | 20230622 | 130000 | 1815562810 | 4680 | 4685 | 4685 | 4680 | 217 |
| 389 | 20230622 | 125900 | 1814547100 | 4685 | 4680 | 4685 | 4680 | 258 |
| 390 | 20230622 | 125800 | 1813338545 | 4680 | 4675 | 4680 | 4675 | 3500 |
| 391 | 20230622 | 125700 | 1796964535 | 4675 | 4660 | 4680 | 4660 | 318 |
| 392 | 20230622 | 125600 | 1795480675 | 4660 | 4660 | 4660 | 4660 | 1 |
| 393 | 20230622 | 125500 | 1795476015 | 4665 | 4660 | 4665 | 4660 | 231 |
| 394 | 20230622 | 125400 | 1794398650 | 4660 | 4655 | 4660 | 4655 | 219 |
| 395 | 20230622 | 125300 | 1793378705 | 4655 | 4660 | 4660 | 4655 | 112 |
| 396 | 20230622 | 125200 | 1792857290 | 4660 | 4660 | 4660 | 4660 | 269 |
| 397 | 20230622 | 125100 | 1791603750 | 4665 | 4665 | 4665 | 4665 | 21 |
| 398 | 20230622 | 125000 | 1791505785 | 4665 | 4660 | 4665 | 4660 | 568 |
| 399 | 20230622 | 124900 | 1788856530 | 4650 | 4650 | 4650 | 4650 | 200 |
| 400 | 20230622 | 124800 | 1787926530 | 4655 | 4650 | 4655 | 4650 | 230 |
| 401 | 20230622 | 124700 | 1786856120 | 4650 | 4660 | 4660 | 4650 | 203 |
| 402 | 20230622 | 124600 | 1785910350 | 4655 | 4655 | 4655 | 4655 | 18 |
| 403 | 20230622 | 124500 | 1785826560 | 4655 | 4650 | 4655 | 4650 | 394 |
| 404 | 20230622 | 124400 | 1783993645 | 4645 | 4645 | 4645 | 4645 | 43 |
| 405 | 20230622 | 124300 | 1783793910 | 4650 | 4650 | 4650 | 4650 | 182 |
| 406 | 20230622 | 124200 | 1782947610 | 4620 | 4625 | 4655 | 4620 | 726 |
| 407 | 20230622 | 124100 | 1779591540 | 4655 | 4630 | 4655 | 4620 | 3645 |
| 408 | 20230622 | 124000 | 1762732045 | 4635 | 4670 | 4670 | 4635 | 3276 |
| 409 | 20230622 | 123900 | 1747527570 | 4660 | 4660 | 4660 | 4660 | 80 |
| 410 | 20230622 | 123800 | 1747154770 | 4660 | 4670 | 4670 | 4660 | 664 |
| 411 | 20230622 | 123700 | 1744058710 | 4660 | 4665 | 4665 | 4660 | 351 |
| 412 | 20230622 | 123600 | 1742422350 | 4665 | 4665 | 4675 | 4665 | 195 |
| 413 | 20230622 | 123500 | 1741510865 | 4665 | 4685 | 4685 | 4665 | 196 |
| 414 | 20230622 | 123400 | 1740592875 | 4670 | 4670 | 4670 | 4670 | 1 |
| 415 | 20230622 | 123300 | 1740588205 | 4670 | 4665 | 4670 | 4665 | 74 |
| 416 | 20230622 | 123200 | 1740242730 | 4660 | 4665 | 4665 | 4660 | 180 |
| 417 | 20230622 | 123100 | 1739403035 | 4670 | 4670 | 4670 | 4670 | 181 |
| 418 | 20230622 | 123000 | 1738557765 | 4665 | 4665 | 4665 | 4665 | 21 |
| 419 | 20230622 | 122900 | 1738459800 | 4665 | 4665 | 4665 | 4665 | 81 |
| 420 | 20230622 | 122800 | 1738081935 | 4660 | 4670 | 4670 | 4660 | 461 |
| 421 | 20230622 | 122700 | 1735931465 | 4665 | 4665 | 4665 | 4665 | 50 |
| 422 | 20230622 | 122600 | 1735698215 | 4665 | 4665 | 4665 | 4665 | 182 |
| 423 | 20230622 | 122500 | 1734849185 | 4660 | 4665 | 4665 | 4660 | 461 |
| 424 | 20230622 | 122400 | 1732700910 | 4670 | 4690 | 4690 | 4670 | 1920 |
| 425 | 20230622 | 122300 | 1723730290 | 4690 | 4690 | 4690 | 4690 | 0 |
| 426 | 20230622 | 122200 | 1723730290 | 4690 | 4690 | 4690 | 4685 | 808 |
| 427 | 20230622 | 122100 | 1719941900 | 4700 | 4700 | 4700 | 4695 | 203 |
| 428 | 20230622 | 122000 | 1718987905 | 4700 | 4690 | 4700 | 4690 | 220 |
| 429 | 20230622 | 121900 | 1717956095 | 4700 | 4700 | 4700 | 4700 | 181 |
| 430 | 20230622 | 121800 | 1717105395 | 4695 | 4695 | 4695 | 4695 | 3 |
| 431 | 20230622 | 121700 | 1717091310 | 4710 | 4710 | 4710 | 4705 | 184 |
| 432 | 20230622 | 121600 | 1716224675 | 4705 | 4705 | 4705 | 4705 | 180 |
| 433 | 20230622 | 121500 | 1715377775 | 4705 | 4700 | 4705 | 4700 | 424 |
| 434 | 20230622 | 121400 | 1713384965 | 4700 | 4705 | 4705 | 4700 | 224 |
| 435 | 20230622 | 121300 | 1712331260 | 4705 | 4700 | 4705 | 4695 | 939 |
| 436 | 20230622 | 121200 | 1707922225 | 4695 | 4695 | 4695 | 4695 | 70 |
| 437 | 20230622 | 121100 | 1707593575 | 4690 | 4695 | 4695 | 4690 | 311 |
| 438 | 20230622 | 121000 | 1706134430 | 4695 | 4695 | 4695 | 4695 | 185 |
| 439 | 20230622 | 120900 | 1705265855 | 4700 | 4700 | 4700 | 4700 | 0 |
| 440 | 20230622 | 120800 | 1705265855 | 4700 | 4695 | 4700 | 4695 | 506 |
| 441 | 20230622 | 120700 | 1702889280 | 4695 | 4700 | 4700 | 4695 | 298 |
| 442 | 20230622 | 120600 | 1701488765 | 4700 | 4700 | 4700 | 4700 | 552 |
| 443 | 20230622 | 120500 | 1698894365 | 4705 | 4705 | 4710 | 4705 | 514 |
| 444 | 20230622 | 120400 | 1696474085 | 4715 | 4710 | 4715 | 4710 | 1323 |
| 445 | 20230622 | 120300 | 1690236900 | 4705 | 4705 | 4705 | 4705 | 49 |
| 446 | 20230622 | 120200 | 1690006355 | 4700 | 4700 | 4700 | 4700 | 126 |
| 447 | 20230622 | 120100 | 1689414155 | 4700 | 4695 | 4700 | 4695 | 188 |
| 448 | 20230622 | 120000 | 1688530590 | 4715 | 4715 | 4715 | 4715 | 181 |
| 449 | 20230622 | 115900 | 1687677175 | 4710 | 4710 | 4710 | 4710 | 887 |
| 450 | 20230622 | 115800 | 1683499405 | 4715 | 4695 | 4715 | 4695 | 519 |
| 451 | 20230622 | 115700 | 1681056615 | 4695 | 4690 | 4695 | 4690 | 399 |
| 452 | 20230622 | 115600 | 1679184330 | 4690 | 4695 | 4695 | 4690 | 231 |
| 453 | 20230622 | 115500 | 1678100035 | 4690 | 4690 | 4690 | 4690 | 1 |
| 454 | 20230622 | 115400 | 1678095345 | 4695 | 4695 | 4695 | 4695 | 303 |
| 455 | 20230622 | 115300 | 1676672760 | 4700 | 4700 | 4700 | 4700 | 231 |
| 456 | 20230622 | 115200 | 1675587060 | 4700 | 4700 | 4700 | 4700 | 50 |
| 457 | 20230622 | 115100 | 1675352060 | 4700 | 4690 | 4700 | 4690 | 331 |
| 458 | 20230622 | 115000 | 1673798920 | 4685 | 4675 | 4685 | 4675 | 1283 |
| 459 | 20230622 | 114900 | 1667791215 | 4675 | 4675 | 4675 | 4675 | 53 |
| 460 | 20230622 | 114800 | 1667543440 | 4665 | 4665 | 4665 | 4665 | 0 |
| 461 | 20230622 | 114700 | 1667543440 | 4665 | 4660 | 4665 | 4660 | 72 |
| 462 | 20230622 | 114600 | 1667207595 | 4670 | 4670 | 4675 | 4670 | 182 |
| 463 | 20230622 | 114500 | 1666357650 | 4660 | 4660 | 4660 | 4660 | 0 |
| 464 | 20230622 | 114400 | 1666357650 | 4660 | 4660 | 4660 | 4660 | 171 |
| 465 | 20230622 | 114300 | 1665560790 | 4660 | 4660 | 4660 | 4660 | 271 |
| 466 | 20230622 | 114200 | 1664297930 | 4660 | 4660 | 4660 | 4660 | 3 |
| 467 | 20230622 | 114100 | 1664283950 | 4660 | 4650 | 4660 | 4650 | 854 |
| 468 | 20230622 | 114000 | 1660312720 | 4650 | 4650 | 4650 | 4650 | 260 |
| 469 | 20230622 | 113900 | 1659103720 | 4655 | 4655 | 4655 | 4655 | 181 |
| 470 | 20230622 | 113800 | 1658261165 | 4640 | 4640 | 4640 | 4640 | 212 |
| 471 | 20230622 | 113700 | 1657277485 | 4655 | 4640 | 4660 | 4640 | 421 |
| 472 | 20230622 | 113600 | 1655316690 | 4640 | 4660 | 4660 | 4640 | 786 |
| 473 | 20230622 | 113500 | 1651662735 | 4660 | 4660 | 4660 | 4655 | 549 |
| 474 | 20230622 | 113400 | 1649104660 | 4660 | 4660 | 4660 | 4660 | 100 |
| 475 | 20230622 | 113300 | 1648638660 | 4660 | 4665 | 4670 | 4660 | 655 |
| 476 | 20230622 | 113200 | 1645582940 | 4665 | 4670 | 4670 | 4665 | 276 |
| 477 | 20230622 | 113100 | 1644294460 | 4670 | 4670 | 4670 | 4670 | 51 |
| 478 | 20230622 | 113000 | 1644056290 | 4670 | 4670 | 4670 | 4670 | 152 |
| 479 | 20230622 | 112900 | 1643346450 | 4675 | 4675 | 4675 | 4675 | 112 |
| 480 | 20230622 | 112800 | 1642822850 | 4675 | 4675 | 4675 | 4675 | 72 |
| 481 | 20230622 | 112700 | 1642486250 | 4680 | 4680 | 4680 | 4680 | 0 |
| 482 | 20230622 | 112600 | 1642486250 | 4680 | 4680 | 4680 | 4680 | 192 |
| 483 | 20230622 | 112500 | 1641587690 | 4685 | 4685 | 4685 | 4685 | 206 |
| 484 | 20230622 | 112400 | 1640622580 | 4685 | 4685 | 4685 | 4685 | 7 |
| 485 | 20230622 | 112300 | 1640589785 | 4685 | 4685 | 4685 | 4685 | 181 |
| 486 | 20230622 | 112200 | 1639741800 | 4695 | 4695 | 4695 | 4695 | 69 |
| 487 | 20230622 | 112100 | 1639417845 | 4695 | 4660 | 4695 | 4660 | 304 |
| 488 | 20230622 | 112000 | 1637991335 | 4660 | 4665 | 4665 | 4660 | 27 |
| 489 | 20230622 | 111900 | 1637865410 | 4665 | 4675 | 4710 | 4665 | 4533 |
| 490 | 20230622 | 111800 | 1616686740 | 4675 | 4710 | 4710 | 4675 | 781 |
| 491 | 20230622 | 111700 | 1613022805 | 4715 | 4715 | 4715 | 4715 | 0 |
| 492 | 20230622 | 111600 | 1613022805 | 4715 | 4720 | 4720 | 4715 | 742 |
| 493 | 20230622 | 111500 | 1609521845 | 4715 | 4715 | 4715 | 4685 | 317 |
| 494 | 20230622 | 111400 | 1608029690 | 4715 | 4715 | 4715 | 4715 | 182 |
| 495 | 20230622 | 111300 | 1607171560 | 4680 | 4695 | 4695 | 4680 | 441 |
| 496 | 20230622 | 111200 | 1605106995 | 4720 | 4710 | 4720 | 4710 | 481 |
| 497 | 20230622 | 111100 | 1602839675 | 4665 | 4725 | 4725 | 4650 | 5300 |
| 498 | 20230622 | 111000 | 1578082985 | 4715 | 4710 | 4715 | 4710 | 660 |
| 499 | 20230622 | 110900 | 1574972935 | 4710 | 4705 | 4710 | 4695 | 572 |
| 500 | 20230622 | 110800 | 1572282350 | 4705 | 4710 | 4710 | 4705 | 1021 |
| 501 | 20230622 | 110700 | 1567473735 | 4735 | 4735 | 4740 | 4730 | 3961 |
| 502 | 20230622 | 110600 | 1548716070 | 4735 | 4710 | 4735 | 4710 | 11971 |
| 503 | 20230622 | 110500 | 1492158220 | 4710 | 4710 | 4715 | 4705 | 1457 |
| 504 | 20230622 | 110400 | 1485300970 | 4710 | 4700 | 4710 | 4700 | 800 |
| 505 | 20230622 | 110300 | 1481536970 | 4715 | 4700 | 4715 | 4700 | 2831 |
| 506 | 20230622 | 110200 | 1468209990 | 4700 | 4700 | 4700 | 4695 | 171 |
| 507 | 20230622 | 110100 | 1467406365 | 4705 | 4710 | 4710 | 4700 | 807 |
| 508 | 20230622 | 110000 | 1463606820 | 4710 | 4690 | 4710 | 4690 | 4172 |
| 509 | 20230622 | 105900 | 1443990295 | 4685 | 4685 | 4690 | 4685 | 202 |
| 510 | 20230622 | 105800 | 1443043170 | 4690 | 4690 | 4690 | 4690 | 236 |
| 511 | 20230622 | 105700 | 1441936330 | 4690 | 4695 | 4695 | 4690 | 381 |
| 512 | 20230622 | 105600 | 1440148535 | 4690 | 4690 | 4690 | 4690 | 20 |
| 513 | 20230622 | 105500 | 1440054735 | 4690 | 4695 | 4695 | 4690 | 235 |
| 514 | 20230622 | 105400 | 1438951440 | 4695 | 4695 | 4695 | 4695 | 1 |
| 515 | 20230622 | 105300 | 1438946745 | 4695 | 4690 | 4695 | 4670 | 1850 |
| 516 | 20230622 | 105200 | 1430277085 | 4665 | 4690 | 4690 | 4665 | 11798 |
| 517 | 20230622 | 105100 | 1375167775 | 4695 | 4690 | 4695 | 4690 | 2569 |
| 518 | 20230622 | 105000 | 1363118090 | 4695 | 4700 | 4700 | 4695 | 859 |
| 519 | 20230622 | 104900 | 1359082800 | 4695 | 4695 | 4695 | 4695 | 189 |
| 520 | 20230622 | 104800 | 1358195445 | 4695 | 4695 | 4700 | 4695 | 836 |
| 521 | 20230622 | 104700 | 1354267005 | 4695 | 4700 | 4700 | 4695 | 203 |
| 522 | 20230622 | 104600 | 1353313910 | 4705 | 4695 | 4705 | 4695 | 456 |
| 523 | 20230622 | 104500 | 1351172980 | 4690 | 4690 | 4705 | 4690 | 977 |
| 524 | 20230622 | 104400 | 1346583125 | 4680 | 4715 | 4715 | 4680 | 739 |
| 525 | 20230622 | 104300 | 1343117335 | 4710 | 4685 | 4715 | 4685 | 11874 |
| 526 | 20230622 | 104200 | 1287348145 | 4680 | 4660 | 4680 | 4660 | 3334 |
| 527 | 20230622 | 104100 | 1271780220 | 4665 | 4665 | 4665 | 4665 | 0 |
| 528 | 20230622 | 104000 | 1271780220 | 4665 | 4660 | 4665 | 4655 | 1098 |
| 529 | 20230622 | 103900 | 1266663230 | 4660 | 4660 | 4660 | 4660 | 1 |
| 530 | 20230622 | 103800 | 1266658570 | 4650 | 4655 | 4655 | 4650 | 221 |
| 531 | 20230622 | 103700 | 1265630015 | 4660 | 4660 | 4660 | 4660 | 203 |
| 532 | 20230622 | 103600 | 1264684035 | 4660 | 4645 | 4660 | 4645 | 1721 |
| 533 | 20230622 | 103500 | 1256679050 | 4640 | 4640 | 4640 | 4640 | 80 |
| 534 | 20230622 | 103400 | 1256307850 | 4640 | 4640 | 4640 | 4640 | 83 |
| 535 | 20230622 | 103300 | 1255922730 | 4640 | 4640 | 4640 | 4640 | 138 |
| 536 | 20230622 | 103200 | 1255282410 | 4640 | 4640 | 4640 | 4640 | 73 |
| 537 | 20230622 | 103100 | 1254943690 | 4640 | 4640 | 4640 | 4640 | 30 |
| 538 | 20230622 | 103000 | 1254804490 | 4635 | 4635 | 4635 | 4630 | 237 |
| 539 | 20230622 | 102900 | 1253706355 | 4635 | 4635 | 4635 | 4635 | 181 |
| 540 | 20230622 | 102800 | 1252867420 | 4635 | 4635 | 4635 | 4635 | 0 |
| 541 | 20230622 | 102700 | 1252867420 | 4635 | 4635 | 4635 | 4635 | 7 |
| 542 | 20230622 | 102600 | 1252834975 | 4635 | 4630 | 4635 | 4630 | 849 |
| 543 | 20230622 | 102500 | 1248903870 | 4635 | 4615 | 4635 | 4585 | 3359 |
| 544 | 20230622 | 102400 | 1233413690 | 4610 | 4610 | 4610 | 4610 | 286 |
| 545 | 20230622 | 102300 | 1232095230 | 4605 | 4605 | 4605 | 4605 | 200 |
| 546 | 20230622 | 102200 | 1231174230 | 4610 | 4610 | 4610 | 4610 | 0 |
| 547 | 20230622 | 102100 | 1231174230 | 4610 | 4600 | 4610 | 4600 | 531 |
| 548 | 20230622 | 102000 | 1228727960 | 4605 | 4605 | 4605 | 4605 | 0 |
| 549 | 20230622 | 101900 | 1228727960 | 4605 | 4605 | 4605 | 4605 | 55 |
| 550 | 20230622 | 101800 | 1228474685 | 4605 | 4600 | 4605 | 4585 | 862 |
| 551 | 20230622 | 101700 | 1224517835 | 4600 | 4600 | 4605 | 4585 | 6100 |
| 552 | 20230622 | 101600 | 1196544930 | 4605 | 4605 | 4610 | 4595 | 349 |
| 553 | 20230622 | 101500 | 1194939420 | 4610 | 4605 | 4610 | 4605 | 254 |
| 554 | 20230622 | 101400 | 1193769735 | 4610 | 4610 | 4610 | 4610 | 111 |
| 555 | 20230622 | 101300 | 1193258025 | 4610 | 4600 | 4610 | 4600 | 171 |
| 556 | 20230622 | 101200 | 1192469805 | 4600 | 4595 | 4600 | 4595 | 206 |
| 557 | 20230622 | 101100 | 1191523205 | 4610 | 4595 | 4610 | 4595 | 2201 |
| 558 | 20230622 | 101000 | 1181394470 | 4595 | 4595 | 4600 | 4590 | 346 |
| 559 | 20230622 | 100900 | 1179804610 | 4590 | 4595 | 4595 | 4590 | 502 |
| 560 | 20230622 | 100800 | 1177500420 | 4595 | 4600 | 4600 | 4595 | 1109 |
| 561 | 20230622 | 100700 | 1172399925 | 4590 | 4600 | 4600 | 4585 | 2182 |
| 562 | 20230622 | 100600 | 1162387500 | 4600 | 4595 | 4600 | 4595 | 429 |
| 563 | 20230622 | 100500 | 1160415325 | 4600 | 4605 | 4605 | 4595 | 132 |
| 564 | 20230622 | 100400 | 1159807990 | 4610 | 4605 | 4610 | 4600 | 2174 |
| 565 | 20230622 | 100300 | 1149806035 | 4610 | 4610 | 4610 | 4610 | 181 |
| 566 | 20230622 | 100200 | 1148971625 | 4610 | 4610 | 4610 | 4605 | 63 |
| 567 | 20230622 | 100100 | 1148681490 | 4605 | 4615 | 4615 | 4605 | 2116 |
| 568 | 20230622 | 100000 | 1138927060 | 4610 | 4610 | 4615 | 4610 | 303 |
| 569 | 20230622 | 095900 | 1137530215 | 4615 | 4620 | 4620 | 4615 | 485 |
| 570 | 20230622 | 095800 | 1135291930 | 4620 | 4620 | 4625 | 4620 | 653 |
| 571 | 20230622 | 095700 | 1132275065 | 4620 | 4620 | 4620 | 4620 | 181 |
| 572 | 20230622 | 095600 | 1131438845 | 4620 | 4620 | 4620 | 4620 | 261 |
| 573 | 20230622 | 095500 | 1130233025 | 4620 | 4615 | 4620 | 4615 | 11 |
| 574 | 20230622 | 095400 | 1130182245 | 4620 | 4620 | 4620 | 4615 | 223 |
| 575 | 20230622 | 095300 | 1129153090 | 4620 | 4620 | 4620 | 4620 | 3 |
| 576 | 20230622 | 095200 | 1129139230 | 4615 | 4620 | 4620 | 4610 | 392 |
| 577 | 20230622 | 095100 | 1127330255 | 4620 | 4620 | 4620 | 4620 | 8 |
| 578 | 20230622 | 095000 | 1127293295 | 4615 | 4615 | 4620 | 4615 | 422 |
| 579 | 20230622 | 094900 | 1125343685 | 4610 | 4620 | 4620 | 4610 | 703 |
| 580 | 20230622 | 094800 | 1122098940 | 4615 | 4620 | 4620 | 4615 | 1232 |
| 581 | 20230622 | 094700 | 1116413125 | 4620 | 4640 | 4640 | 4620 | 986 |
| 582 | 20230622 | 094600 | 1111852875 | 4640 | 4645 | 4645 | 4640 | 1128 |
| 583 | 20230622 | 094500 | 1106615135 | 4645 | 4645 | 4645 | 4645 | 50 |
| 584 | 20230622 | 094400 | 1106382885 | 4640 | 4640 | 4640 | 4640 | 172 |
| 585 | 20230622 | 094300 | 1105584805 | 4665 | 4665 | 4665 | 4640 | 80 |
| 586 | 20230622 | 094200 | 1105213265 | 4660 | 4670 | 4670 | 4660 | 1433 |
| 587 | 20230622 | 094100 | 1098527185 | 4665 | 4620 | 4665 | 4620 | 3592 |
| 588 | 20230622 | 094000 | 1081804475 | 4620 | 4620 | 4625 | 4620 | 245 |
| 589 | 20230622 | 093900 | 1080672415 | 4620 | 4630 | 4630 | 4620 | 2836 |
| 590 | 20230622 | 093800 | 1067569305 | 4630 | 4640 | 4645 | 4630 | 1681 |
| 591 | 20230622 | 093700 | 1059779855 | 4645 | 4650 | 4650 | 4640 | 204 |
| 592 | 20230622 | 093600 | 1058832265 | 4650 | 4660 | 4660 | 4650 | 274 |
| 593 | 20230622 | 093500 | 1057556085 | 4660 | 4640 | 4660 | 4640 | 2343 |
| 594 | 20230622 | 093400 | 1046677480 | 4640 | 4625 | 4640 | 4625 | 258 |
| 595 | 20230622 | 093300 | 1045482920 | 4640 | 4620 | 4640 | 4620 | 199 |
| 596 | 20230622 | 093200 | 1044563020 | 4620 | 4665 | 4665 | 4620 | 672 |
| 597 | 20230622 | 093100 | 1041448220 | 4675 | 4695 | 4695 | 4665 | 1683 |
| 598 | 20230622 | 093000 | 1033589055 | 4695 | 4670 | 4695 | 4670 | 5302 |
| 599 | 20230622 | 092900 | 1008785225 | 4670 | 4660 | 4670 | 4660 | 1254 |
| 600 | 20230622 | 092800 | 1002934935 | 4665 | 4665 | 4670 | 4660 | 557 |
| 601 | 20230622 | 092700 | 1000335190 | 4665 | 4660 | 4670 | 4660 | 173 |
| 602 | 20230622 | 092600 | 999528285 | 4660 | 4640 | 4660 | 4590 | 12183 |
| 603 | 20230622 | 092500 | 943378130 | 4645 | 4615 | 4645 | 4615 | 2236 |
| 604 | 20230622 | 092400 | 933034420 | 4615 | 4615 | 4635 | 4605 | 1381 |
| 605 | 20230622 | 092300 | 926649210 | 4620 | 4645 | 4645 | 4620 | 3158 |
| 606 | 20230622 | 092200 | 912020155 | 4640 | 4645 | 4650 | 4640 | 1017 |
| 607 | 20230622 | 092100 | 907298555 | 4650 | 4650 | 4655 | 4645 | 406 |
| 608 | 20230622 | 092000 | 905409790 | 4650 | 4655 | 4655 | 4640 | 3062 |
| 609 | 20230622 | 091900 | 891184440 | 4645 | 4650 | 4660 | 4640 | 2914 |
| 610 | 20230622 | 091800 | 877628275 | 4650 | 4695 | 4695 | 4650 | 6053 |
| 611 | 20230622 | 091700 | 849344665 | 4695 | 4710 | 4710 | 4690 | 1363 |
| 612 | 20230622 | 091600 | 842942815 | 4710 | 4715 | 4720 | 4700 | 1721 |
| 613 | 20230622 | 091500 | 834843900 | 4720 | 4680 | 4745 | 4680 | 14065 |
| 614 | 20230622 | 091400 | 768530475 | 4700 | 4690 | 4700 | 4675 | 7991 |
| 615 | 20230622 | 091300 | 731066160 | 4690 | 4690 | 4690 | 4685 | 5089 |
| 616 | 20230622 | 091200 | 707215480 | 4685 | 4650 | 4685 | 4650 | 8059 |
| 617 | 20230622 | 091100 | 669590580 | 4635 | 4630 | 4655 | 4605 | 5417 |
| 618 | 20230622 | 091000 | 644481570 | 4630 | 4590 | 4630 | 4590 | 1823 |
| 619 | 20230622 | 090900 | 636092685 | 4585 | 4635 | 4640 | 4550 | 27911 |
| 620 | 20230622 | 090800 | 507184285 | 4640 | 4655 | 4660 | 4635 | 2019 |
| 621 | 20230622 | 090700 | 497791920 | 4655 | 4660 | 4675 | 4645 | 4661 |
| 622 | 20230622 | 090600 | 476078315 | 4675 | 4630 | 4680 | 4630 | 3867 |
| 623 | 20230622 | 090500 | 458054860 | 4630 | 4645 | 4655 | 4630 | 4195 |
| 624 | 20230622 | 090400 | 438585235 | 4645 | 4700 | 4760 | 4635 | 31366 |
| 625 | 20230622 | 090300 | 291483070 | 4700 | 4610 | 4705 | 4610 | 30740 |
| 626 | 20230622 | 090200 | 148252260 | 4610 | 4570 | 4620 | 4565 | 11149 |
| 627 | 20230622 | 090100 | 97037630 | 4580 | 4565 | 4580 | 4535 | 7113 |
| 628 | 20230622 | 090000 | 64561405 | 4565 | 4545 | 4590 | 4510 | 14184 |