29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 190700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 4050 |
| 3 | 20230622 | 190600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 4 | 20230622 | 190500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 5 | 20230622 | 190400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 6 | 20230622 | 190300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 7 | 20230622 | 190200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 8 | 20230622 | 190100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 9 | 20230622 | 190000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 10 | 20230622 | 185900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 11 | 20230622 | 185800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 12 | 20230622 | 185700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 13 | 20230622 | 185600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 14 | 20230622 | 185500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 15 | 20230622 | 185400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 16 | 20230622 | 185300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 17 | 20230622 | 185200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 18 | 20230622 | 185100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 19 | 20230622 | 185000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 20 | 20230622 | 184900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 21 | 20230622 | 184800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 22 | 20230622 | 184700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 23 | 20230622 | 184600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 24 | 20230622 | 184500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 25 | 20230622 | 184400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 26 | 20230622 | 184300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 27 | 20230622 | 184200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 28 | 20230622 | 184100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 29 | 20230622 | 184000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 30 | 20230622 | 183900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 31 | 20230622 | 183800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 32 | 20230622 | 183700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 4050 |
| 33 | 20230622 | 183600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 34 | 20230622 | 183500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 35 | 20230622 | 183400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 36 | 20230622 | 183300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 37 | 20230622 | 183200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 38 | 20230622 | 183100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 39 | 20230622 | 183000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 40 | 20230622 | 182900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 41 | 20230622 | 182800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 42 | 20230622 | 182700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 43 | 20230622 | 182600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 44 | 20230622 | 182500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 45 | 20230622 | 182400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 46 | 20230622 | 182300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 47 | 20230622 | 182200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 48 | 20230622 | 182100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 49 | 20230622 | 182000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 50 | 20230622 | 181900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 51 | 20230622 | 181800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 52 | 20230622 | 181700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 53 | 20230622 | 181600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 54 | 20230622 | 181500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 55 | 20230622 | 181400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 56 | 20230622 | 181300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 57 | 20230622 | 181200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 58 | 20230622 | 181100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 59 | 20230622 | 181000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 60 | 20230622 | 180900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 61 | 20230622 | 180800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 62 | 20230622 | 180700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 4050 |
| 63 | 20230622 | 180600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 64 | 20230622 | 180500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 65 | 20230622 | 180400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 66 | 20230622 | 180300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 67 | 20230622 | 180200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 68 | 20230622 | 180100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 69 | 20230622 | 180000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 70 | 20230622 | 175900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 71 | 20230622 | 175800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 72 | 20230622 | 175700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 73 | 20230622 | 175600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 74 | 20230622 | 175500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 75 | 20230622 | 175400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 76 | 20230622 | 175300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 77 | 20230622 | 175200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 78 | 20230622 | 175100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 79 | 20230622 | 175000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 80 | 20230622 | 174900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 81 | 20230622 | 174800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 82 | 20230622 | 174700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 83 | 20230622 | 174600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 84 | 20230622 | 174500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 85 | 20230622 | 174400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 86 | 20230622 | 174300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 87 | 20230622 | 174200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 88 | 20230622 | 174100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 89 | 20230622 | 174000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 90 | 20230622 | 173900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 91 | 20230622 | 173800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 92 | 20230622 | 173700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 4050 |
| 93 | 20230622 | 173600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 94 | 20230622 | 173500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 95 | 20230622 | 173400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 96 | 20230622 | 173300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 97 | 20230622 | 173200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 98 | 20230622 | 173100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 99 | 20230622 | 173000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 100 | 20230622 | 172900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 101 | 20230622 | 172800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 102 | 20230622 | 172700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 103 | 20230622 | 172600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 104 | 20230622 | 172500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 105 | 20230622 | 172400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 106 | 20230622 | 172300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 107 | 20230622 | 172200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 108 | 20230622 | 172100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 109 | 20230622 | 172000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 110 | 20230622 | 171900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 111 | 20230622 | 171800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 112 | 20230622 | 171700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 113 | 20230622 | 171600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 114 | 20230622 | 171500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 115 | 20230622 | 171400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 116 | 20230622 | 171300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 117 | 20230622 | 171200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 118 | 20230622 | 171100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 119 | 20230622 | 171000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 120 | 20230622 | 170900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 121 | 20230622 | 170800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 122 | 20230622 | 170700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 4050 |
| 123 | 20230622 | 170600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 124 | 20230622 | 170500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 125 | 20230622 | 170400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 126 | 20230622 | 170300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 127 | 20230622 | 170200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 128 | 20230622 | 170100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 129 | 20230622 | 170000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 130 | 20230622 | 165900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 131 | 20230622 | 165800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 132 | 20230622 | 165700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 133 | 20230622 | 165600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 134 | 20230622 | 165500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 135 | 20230622 | 165400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 136 | 20230622 | 165300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 137 | 20230622 | 165200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 138 | 20230622 | 165100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 139 | 20230622 | 165000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 140 | 20230622 | 164900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 141 | 20230622 | 164800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 142 | 20230622 | 164700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 143 | 20230622 | 164600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 144 | 20230622 | 164500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 145 | 20230622 | 164400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 146 | 20230622 | 164300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 147 | 20230622 | 164200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 148 | 20230622 | 164100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 149 | 20230622 | 164000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 150 | 20230622 | 163900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 151 | 20230622 | 163800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 152 | 20230622 | 163700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 4050 |
| 153 | 20230622 | 163600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 154 | 20230622 | 163500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 155 | 20230622 | 163400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 156 | 20230622 | 163300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 157 | 20230622 | 163200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 158 | 20230622 | 163100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 159 | 20230622 | 163000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 160 | 20230622 | 162900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 161 | 20230622 | 162800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 162 | 20230622 | 162700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 163 | 20230622 | 162600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 164 | 20230622 | 162500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 165 | 20230622 | 162400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 166 | 20230622 | 162300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 167 | 20230622 | 162200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 168 | 20230622 | 162100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 169 | 20230622 | 162000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 170 | 20230622 | 161900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 171 | 20230622 | 161800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 172 | 20230622 | 161700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 173 | 20230622 | 161600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 174 | 20230622 | 161500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 175 | 20230622 | 161400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 176 | 20230622 | 161300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 177 | 20230622 | 161200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 178 | 20230622 | 161100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 179 | 20230622 | 161000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 180 | 20230622 | 160900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 181 | 20230622 | 160800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 182 | 20230622 | 160700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 4050 |
| 183 | 20230622 | 160600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 184 | 20230622 | 160500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 185 | 20230622 | 160400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 186 | 20230622 | 160300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 187 | 20230622 | 160200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 188 | 20230622 | 160100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 189 | 20230622 | 160000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 190 | 20230622 | 155900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 191 | 20230622 | 155800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 192 | 20230622 | 155700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 193 | 20230622 | 155600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 194 | 20230622 | 155500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 195 | 20230622 | 155400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 196 | 20230622 | 155300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 197 | 20230622 | 155200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 198 | 20230622 | 155100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 199 | 20230622 | 155000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 200 | 20230622 | 154900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 201 | 20230622 | 154800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 202 | 20230622 | 154700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 203 | 20230622 | 154600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 204 | 20230622 | 154500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 205 | 20230622 | 154400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 206 | 20230622 | 154300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 207 | 20230622 | 154200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 208 | 20230622 | 154100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 209 | 20230622 | 154000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 210 | 20230622 | 153900 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 211 | 20230622 | 153800 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 212 | 20230622 | 153700 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 4050 |
| 213 | 20230622 | 153600 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 214 | 20230622 | 153500 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 215 | 20230622 | 153400 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 216 | 20230622 | 153300 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 217 | 20230622 | 153200 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 218 | 20230622 | 153100 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 0 |
| 219 | 20230622 | 153000 | 1035442340 | 4645 | 4645 | 4645 | 4645 | 4050 |
| 220 | 20230622 | 152900 | 1016630090 | 4640 | 4640 | 4640 | 4640 | 0 |
| 221 | 20230622 | 152800 | 1016630090 | 4640 | 4640 | 4640 | 4640 | 0 |
| 222 | 20230622 | 152700 | 1016630090 | 4640 | 4640 | 4640 | 4640 | 0 |
| 223 | 20230622 | 152600 | 1016630090 | 4640 | 4640 | 4640 | 4640 | 0 |
| 224 | 20230622 | 152500 | 1016630090 | 4640 | 4640 | 4640 | 4640 | 0 |
| 225 | 20230622 | 152400 | 1016630090 | 4640 | 4640 | 4640 | 4640 | 0 |
| 226 | 20230622 | 152300 | 1016630090 | 4640 | 4640 | 4640 | 4640 | 0 |
| 227 | 20230622 | 152200 | 1016630090 | 4640 | 4640 | 4640 | 4640 | 0 |
| 228 | 20230622 | 152100 | 1016630090 | 4640 | 4640 | 4640 | 4640 | 0 |
| 229 | 20230622 | 152000 | 1016630090 | 4640 | 4640 | 4640 | 4640 | 0 |
| 230 | 20230622 | 151900 | 1016630090 | 4640 | 4640 | 4640 | 4640 | 26 |
| 231 | 20230622 | 151800 | 1016509450 | 4640 | 4640 | 4640 | 4640 | 463 |
| 232 | 20230622 | 151700 | 1014361130 | 4640 | 4640 | 4640 | 4640 | 198 |
| 233 | 20230622 | 151600 | 1013442410 | 4645 | 4645 | 4645 | 4645 | 50 |
| 234 | 20230622 | 151500 | 1013210160 | 4645 | 4650 | 4650 | 4645 | 1241 |
| 235 | 20230622 | 151400 | 1007442050 | 4645 | 4650 | 4650 | 4645 | 516 |
| 236 | 20230622 | 151300 | 1005044695 | 4645 | 4645 | 4645 | 4645 | 2566 |
| 237 | 20230622 | 151200 | 993125625 | 4645 | 4650 | 4650 | 4645 | 233 |
| 238 | 20230622 | 151100 | 992042300 | 4650 | 4650 | 4650 | 4650 | 390 |
| 239 | 20230622 | 151000 | 990228800 | 4650 | 4645 | 4650 | 4645 | 6 |
| 240 | 20230622 | 150900 | 990200925 | 4645 | 4655 | 4655 | 4645 | 1227 |
| 241 | 20230622 | 150800 | 984493740 | 4655 | 4640 | 4655 | 4640 | 202 |
| 242 | 20230622 | 150700 | 983556445 | 4640 | 4640 | 4640 | 4640 | 1626 |
| 243 | 20230622 | 150600 | 976011805 | 4640 | 4640 | 4640 | 4640 | 0 |
| 244 | 20230622 | 150500 | 976011805 | 4640 | 4635 | 4640 | 4635 | 300 |
| 245 | 20230622 | 150400 | 974620285 | 4630 | 4630 | 4630 | 4630 | 30 |
| 246 | 20230622 | 150300 | 974481385 | 4630 | 4630 | 4630 | 4630 | 40 |
| 247 | 20230622 | 150200 | 974296185 | 4630 | 4630 | 4640 | 4630 | 952 |
| 248 | 20230622 | 150100 | 969886725 | 4630 | 4645 | 4645 | 4630 | 2162 |
| 249 | 20230622 | 150000 | 959844805 | 4645 | 4645 | 4645 | 4645 | 509 |
| 250 | 20230622 | 145900 | 957480500 | 4645 | 4645 | 4645 | 4645 | 307 |
| 251 | 20230622 | 145800 | 956054485 | 4645 | 4630 | 4645 | 4630 | 783 |
| 252 | 20230622 | 145700 | 952424545 | 4650 | 4650 | 4650 | 4650 | 6 |
| 253 | 20230622 | 145600 | 952396645 | 4660 | 4660 | 4660 | 4660 | 0 |
| 254 | 20230622 | 145500 | 952396645 | 4660 | 4660 | 4660 | 4660 | 0 |
| 255 | 20230622 | 145400 | 952396645 | 4660 | 4660 | 4660 | 4660 | 0 |
| 256 | 20230622 | 145300 | 952396645 | 4660 | 4635 | 4660 | 4635 | 7430 |
| 257 | 20230622 | 145200 | 917862095 | 4635 | 4630 | 4635 | 4630 | 569 |
| 258 | 20230622 | 145100 | 915226690 | 4630 | 4630 | 4630 | 4630 | 108 |
| 259 | 20230622 | 145000 | 914726650 | 4625 | 4625 | 4625 | 4625 | 0 |
| 260 | 20230622 | 144900 | 914726650 | 4625 | 4625 | 4625 | 4625 | 0 |
| 261 | 20230622 | 144800 | 914726650 | 4625 | 4625 | 4625 | 4625 | 0 |
| 262 | 20230622 | 144700 | 914726650 | 4625 | 4630 | 4630 | 4625 | 206 |
| 263 | 20230622 | 144600 | 913773400 | 4630 | 4630 | 4630 | 4630 | 0 |
| 264 | 20230622 | 144500 | 913773400 | 4630 | 4625 | 4630 | 4620 | 878 |
| 265 | 20230622 | 144400 | 909715645 | 4625 | 4625 | 4625 | 4625 | 0 |
| 266 | 20230622 | 144300 | 909715645 | 4625 | 4625 | 4625 | 4625 | 0 |
| 267 | 20230622 | 144200 | 909715645 | 4625 | 4625 | 4625 | 4625 | 0 |
| 268 | 20230622 | 144100 | 909715645 | 4625 | 4635 | 4635 | 4625 | 1339 |
| 269 | 20230622 | 144000 | 903519760 | 4640 | 4640 | 4640 | 4640 | 29 |
| 270 | 20230622 | 143900 | 903385200 | 4640 | 4630 | 4640 | 4630 | 127 |
| 271 | 20230622 | 143800 | 902796320 | 4630 | 4630 | 4630 | 4630 | 500 |
| 272 | 20230622 | 143700 | 900481320 | 4640 | 4640 | 4640 | 4640 | 10 |
| 273 | 20230622 | 143600 | 900434920 | 4625 | 4625 | 4625 | 4625 | 0 |
| 274 | 20230622 | 143500 | 900434920 | 4625 | 4625 | 4625 | 4625 | 0 |
| 275 | 20230622 | 143400 | 900434920 | 4625 | 4625 | 4625 | 4625 | 0 |
| 276 | 20230622 | 143300 | 900434920 | 4625 | 4625 | 4625 | 4625 | 0 |
| 277 | 20230622 | 143200 | 900434920 | 4625 | 4625 | 4625 | 4625 | 35 |
| 278 | 20230622 | 143100 | 900273045 | 4625 | 4625 | 4625 | 4625 | 0 |
| 279 | 20230622 | 143000 | 900273045 | 4625 | 4625 | 4625 | 4625 | 28 |
| 280 | 20230622 | 142900 | 900143545 | 4625 | 4625 | 4625 | 4625 | 0 |
| 281 | 20230622 | 142800 | 900143545 | 4625 | 4625 | 4625 | 4625 | 210 |
| 282 | 20230622 | 142700 | 899172295 | 4625 | 4625 | 4625 | 4625 | 0 |
| 283 | 20230622 | 142600 | 899172295 | 4625 | 4625 | 4625 | 4625 | 106 |
| 284 | 20230622 | 142500 | 898682045 | 4625 | 4625 | 4625 | 4625 | 0 |
| 285 | 20230622 | 142400 | 898682045 | 4625 | 4625 | 4625 | 4625 | 16 |
| 286 | 20230622 | 142300 | 898608045 | 4640 | 4640 | 4640 | 4640 | 100 |
| 287 | 20230622 | 142200 | 898144045 | 4640 | 4640 | 4640 | 4640 | 5 |
| 288 | 20230622 | 142100 | 898120845 | 4645 | 4625 | 4645 | 4625 | 1260 |
| 289 | 20230622 | 142000 | 892282155 | 4625 | 4625 | 4625 | 4625 | 531 |
| 290 | 20230622 | 141900 | 889826280 | 4630 | 4630 | 4630 | 4630 | 0 |
| 291 | 20230622 | 141800 | 889826280 | 4630 | 4630 | 4630 | 4630 | 0 |
| 292 | 20230622 | 141700 | 889826280 | 4630 | 4630 | 4630 | 4630 | 0 |
| 293 | 20230622 | 141600 | 889826280 | 4630 | 4620 | 4630 | 4620 | 25 |
| 294 | 20230622 | 141500 | 889710730 | 4620 | 4630 | 4630 | 4620 | 441 |
| 295 | 20230622 | 141400 | 887673265 | 4635 | 4635 | 4635 | 4635 | 43 |
| 296 | 20230622 | 141300 | 887473960 | 4620 | 4620 | 4620 | 4620 | 31 |
| 297 | 20230622 | 141200 | 887330740 | 4620 | 4620 | 4620 | 4620 | 0 |
| 298 | 20230622 | 141100 | 887330740 | 4620 | 4620 | 4620 | 4620 | 76 |
| 299 | 20230622 | 141000 | 886979620 | 4620 | 4620 | 4620 | 4620 | 3000 |
| 300 | 20230622 | 140900 | 873119620 | 4620 | 4625 | 4625 | 4620 | 4920 |
| 301 | 20230622 | 140800 | 850383305 | 4625 | 4625 | 4625 | 4625 | 0 |
| 302 | 20230622 | 140700 | 850383305 | 4625 | 4625 | 4625 | 4625 | 0 |
| 303 | 20230622 | 140600 | 850383305 | 4625 | 4625 | 4625 | 4625 | 7229 |
| 304 | 20230622 | 140500 | 816949180 | 4625 | 4625 | 4625 | 4625 | 0 |
| 305 | 20230622 | 140400 | 816949180 | 4625 | 4625 | 4625 | 4625 | 0 |
| 306 | 20230622 | 140300 | 816949180 | 4625 | 4630 | 4630 | 4625 | 6400 |
| 307 | 20230622 | 140200 | 787347280 | 4630 | 4630 | 4630 | 4630 | 209 |
| 308 | 20230622 | 140100 | 786379610 | 4630 | 4635 | 4635 | 4630 | 61 |
| 309 | 20230622 | 140000 | 786097030 | 4635 | 4635 | 4635 | 4635 | 0 |
| 310 | 20230622 | 135900 | 786097030 | 4635 | 4635 | 4635 | 4635 | 300 |
| 311 | 20230622 | 135800 | 784706530 | 4635 | 4635 | 4635 | 4635 | 10 |
| 312 | 20230622 | 135700 | 784660180 | 4635 | 4635 | 4635 | 4635 | 40 |
| 313 | 20230622 | 135600 | 784474780 | 4635 | 4635 | 4635 | 4635 | 0 |
| 314 | 20230622 | 135500 | 784474780 | 4635 | 4635 | 4635 | 4635 | 1020 |
| 315 | 20230622 | 135400 | 779747080 | 4630 | 4630 | 4630 | 4630 | 569 |
| 316 | 20230622 | 135300 | 777112610 | 4630 | 4630 | 4630 | 4630 | 0 |
| 317 | 20230622 | 135200 | 777112610 | 4630 | 4630 | 4630 | 4630 | 16 |
| 318 | 20230622 | 135100 | 777038530 | 4625 | 4625 | 4625 | 4625 | 19 |
| 319 | 20230622 | 135000 | 776950655 | 4625 | 4630 | 4630 | 4625 | 2050 |
| 320 | 20230622 | 134900 | 767459405 | 4625 | 4630 | 4630 | 4625 | 7000 |
| 321 | 20230622 | 134800 | 735051175 | 4630 | 4630 | 4630 | 4630 | 0 |
| 322 | 20230622 | 134700 | 735051175 | 4630 | 4635 | 4635 | 4630 | 3100 |
| 323 | 20230622 | 134600 | 720686440 | 4640 | 4635 | 4640 | 4635 | 358 |
| 324 | 20230622 | 134500 | 719027105 | 4635 | 4635 | 4635 | 4635 | 48 |
| 325 | 20230622 | 134400 | 718804625 | 4635 | 4635 | 4635 | 4635 | 0 |
| 326 | 20230622 | 134300 | 718804625 | 4635 | 4635 | 4635 | 4635 | 0 |
| 327 | 20230622 | 134200 | 718804625 | 4635 | 4630 | 4635 | 4630 | 407 |
| 328 | 20230622 | 134100 | 716920180 | 4635 | 4635 | 4635 | 4635 | 104 |
| 329 | 20230622 | 134000 | 716438140 | 4630 | 4635 | 4635 | 4630 | 34 |
| 330 | 20230622 | 133900 | 716280585 | 4635 | 4635 | 4635 | 4635 | 39 |
| 331 | 20230622 | 133800 | 716099820 | 4635 | 4635 | 4635 | 4635 | 78 |
| 332 | 20230622 | 133700 | 715738290 | 4635 | 4635 | 4635 | 4635 | 1000 |
| 333 | 20230622 | 133600 | 711103290 | 4635 | 4635 | 4635 | 4635 | 1 |
| 334 | 20230622 | 133500 | 711098655 | 4635 | 4635 | 4635 | 4635 | 0 |
| 335 | 20230622 | 133400 | 711098655 | 4635 | 4635 | 4635 | 4635 | 475 |
| 336 | 20230622 | 133300 | 708897030 | 4635 | 4635 | 4635 | 4635 | 4 |
| 337 | 20230622 | 133200 | 708878490 | 4640 | 4640 | 4640 | 4640 | 0 |
| 338 | 20230622 | 133100 | 708878490 | 4640 | 4640 | 4640 | 4640 | 5 |
| 339 | 20230622 | 133000 | 708855290 | 4640 | 4640 | 4640 | 4640 | 0 |
| 340 | 20230622 | 132900 | 708855290 | 4640 | 4640 | 4640 | 4640 | 0 |
| 341 | 20230622 | 132800 | 708855290 | 4640 | 4640 | 4640 | 4640 | 0 |
| 342 | 20230622 | 132700 | 708855290 | 4640 | 4640 | 4640 | 4640 | 0 |
| 343 | 20230622 | 132600 | 708855290 | 4640 | 4640 | 4640 | 4640 | 0 |
| 344 | 20230622 | 132500 | 708855290 | 4640 | 4640 | 4640 | 4640 | 0 |
| 345 | 20230622 | 132400 | 708855290 | 4640 | 4640 | 4640 | 4640 | 90 |
| 346 | 20230622 | 132300 | 708437690 | 4640 | 4640 | 4640 | 4640 | 218 |
| 347 | 20230622 | 132200 | 707426170 | 4640 | 4640 | 4640 | 4640 | 41 |
| 348 | 20230622 | 132100 | 707235930 | 4640 | 4640 | 4640 | 4640 | 0 |
| 349 | 20230622 | 132000 | 707235930 | 4640 | 4640 | 4640 | 4640 | 0 |
| 350 | 20230622 | 131900 | 707235930 | 4640 | 4640 | 4640 | 4640 | 0 |
| 351 | 20230622 | 131800 | 707235930 | 4640 | 4640 | 4640 | 4640 | 0 |
| 352 | 20230622 | 131700 | 707235930 | 4640 | 4640 | 4640 | 4640 | 0 |
| 353 | 20230622 | 131600 | 707235930 | 4640 | 4640 | 4640 | 4640 | 452 |
| 354 | 20230622 | 131500 | 705138650 | 4640 | 4640 | 4640 | 4640 | 854 |
| 355 | 20230622 | 131400 | 701176090 | 4640 | 4640 | 4640 | 4640 | 108 |
| 356 | 20230622 | 131300 | 700674970 | 4645 | 4645 | 4645 | 4645 | 0 |
| 357 | 20230622 | 131200 | 700674970 | 4645 | 4640 | 4645 | 4640 | 193 |
| 358 | 20230622 | 131100 | 699779245 | 4640 | 4645 | 4645 | 4640 | 105 |
| 359 | 20230622 | 131000 | 699292040 | 4640 | 4640 | 4640 | 4640 | 23 |
| 360 | 20230622 | 130900 | 699185320 | 4640 | 4640 | 4640 | 4640 | 0 |
| 361 | 20230622 | 130800 | 699185320 | 4640 | 4640 | 4640 | 4640 | 635 |
| 362 | 20230622 | 130700 | 696238920 | 4640 | 4640 | 4640 | 4640 | 210 |
| 363 | 20230622 | 130600 | 695264520 | 4645 | 4645 | 4645 | 4645 | 0 |
| 364 | 20230622 | 130500 | 695264520 | 4645 | 4645 | 4645 | 4645 | 1 |
| 365 | 20230622 | 130400 | 695259875 | 4640 | 4645 | 4645 | 4640 | 1260 |
| 366 | 20230622 | 130300 | 689412175 | 4645 | 4645 | 4645 | 4645 | 301 |
| 367 | 20230622 | 130200 | 688014030 | 4650 | 4650 | 4650 | 4650 | 0 |
| 368 | 20230622 | 130100 | 688014030 | 4650 | 4650 | 4650 | 4650 | 0 |
| 369 | 20230622 | 130000 | 688014030 | 4650 | 4650 | 4650 | 4650 | 1 |
| 370 | 20230622 | 125900 | 688009380 | 4640 | 4640 | 4640 | 4640 | 0 |
| 371 | 20230622 | 125800 | 688009380 | 4640 | 4640 | 4640 | 4640 | 0 |
| 372 | 20230622 | 125700 | 688009380 | 4640 | 4640 | 4640 | 4640 | 0 |
| 373 | 20230622 | 125600 | 688009380 | 4640 | 4640 | 4640 | 4640 | 110 |
| 374 | 20230622 | 125500 | 687498980 | 4640 | 4640 | 4640 | 4640 | 0 |
| 375 | 20230622 | 125400 | 687498980 | 4640 | 4640 | 4640 | 4640 | 7 |
| 376 | 20230622 | 125300 | 687466500 | 4650 | 4650 | 4650 | 4650 | 0 |
| 377 | 20230622 | 125200 | 687466500 | 4650 | 4650 | 4650 | 4650 | 0 |
| 378 | 20230622 | 125100 | 687466500 | 4650 | 4650 | 4650 | 4650 | 8 |
| 379 | 20230622 | 125000 | 687429300 | 4650 | 4650 | 4650 | 4650 | 150 |
| 380 | 20230622 | 124900 | 686731800 | 4650 | 4650 | 4650 | 4650 | 0 |
| 381 | 20230622 | 124800 | 686731800 | 4650 | 4650 | 4650 | 4650 | 1 |
| 382 | 20230622 | 124700 | 686727150 | 4645 | 4645 | 4645 | 4645 | 5 |
| 383 | 20230622 | 124600 | 686703925 | 4640 | 4640 | 4640 | 4640 | 0 |
| 384 | 20230622 | 124500 | 686703925 | 4640 | 4640 | 4640 | 4640 | 330 |
| 385 | 20230622 | 124400 | 685172725 | 4640 | 4640 | 4640 | 4640 | 0 |
| 386 | 20230622 | 124300 | 685172725 | 4640 | 4640 | 4640 | 4640 | 64 |
| 387 | 20230622 | 124200 | 684875765 | 4635 | 4635 | 4635 | 4635 | 0 |
| 388 | 20230622 | 124100 | 684875765 | 4635 | 4635 | 4635 | 4635 | 0 |
| 389 | 20230622 | 124000 | 684875765 | 4635 | 4640 | 4640 | 4635 | 1065 |
| 390 | 20230622 | 123900 | 679938670 | 4640 | 4645 | 4645 | 4640 | 2842 |
| 391 | 20230622 | 123800 | 666744325 | 4650 | 4645 | 4650 | 4645 | 617 |
| 392 | 20230622 | 123700 | 663878355 | 4650 | 4650 | 4650 | 4650 | 1912 |
| 393 | 20230622 | 123600 | 654987555 | 4650 | 4650 | 4650 | 4650 | 1836 |
| 394 | 20230622 | 123500 | 646450155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 395 | 20230622 | 123400 | 646450155 | 4650 | 4650 | 4650 | 4650 | 0 |
| 396 | 20230622 | 123300 | 646450155 | 4650 | 4650 | 4650 | 4650 | 49 |
| 397 | 20230622 | 123200 | 646222305 | 4650 | 4650 | 4650 | 4650 | 0 |
| 398 | 20230622 | 123100 | 646222305 | 4650 | 4650 | 4650 | 4650 | 0 |
| 399 | 20230622 | 123000 | 646222305 | 4650 | 4650 | 4650 | 4650 | 135 |
| 400 | 20230622 | 122900 | 645594555 | 4665 | 4665 | 4665 | 4665 | 0 |
| 401 | 20230622 | 122800 | 645594555 | 4665 | 4665 | 4665 | 4665 | 0 |
| 402 | 20230622 | 122700 | 645594555 | 4665 | 4665 | 4665 | 4665 | 0 |
| 403 | 20230622 | 122600 | 645594555 | 4665 | 4665 | 4665 | 4665 | 0 |
| 404 | 20230622 | 122500 | 645594555 | 4665 | 4665 | 4665 | 4665 | 0 |
| 405 | 20230622 | 122400 | 645594555 | 4665 | 4660 | 4665 | 4660 | 10 |
| 406 | 20230622 | 122300 | 645547930 | 4665 | 4665 | 4665 | 4665 | 0 |
| 407 | 20230622 | 122200 | 645547930 | 4665 | 4665 | 4665 | 4665 | 216 |
| 408 | 20230622 | 122100 | 644540290 | 4665 | 4665 | 4665 | 4665 | 20 |
| 409 | 20230622 | 122000 | 644446990 | 4650 | 4650 | 4650 | 4650 | 255 |
| 410 | 20230622 | 121900 | 643261240 | 4650 | 4650 | 4650 | 4650 | 300 |
| 411 | 20230622 | 121800 | 641866240 | 4650 | 4655 | 4655 | 4650 | 324 |
| 412 | 20230622 | 121700 | 640358070 | 4675 | 4675 | 4675 | 4675 | 0 |
| 413 | 20230622 | 121600 | 640358070 | 4675 | 4660 | 4675 | 4660 | 1500 |
| 414 | 20230622 | 121500 | 633347785 | 4650 | 4650 | 4650 | 4650 | 0 |
| 415 | 20230622 | 121400 | 633347785 | 4650 | 4650 | 4650 | 4650 | 0 |
| 416 | 20230622 | 121300 | 633347785 | 4650 | 4650 | 4650 | 4650 | 328 |
| 417 | 20230622 | 121200 | 631822585 | 4650 | 4650 | 4650 | 4650 | 6 |
| 418 | 20230622 | 121100 | 631794685 | 4650 | 4650 | 4650 | 4650 | 52 |
| 419 | 20230622 | 121000 | 631552885 | 4650 | 4650 | 4650 | 4650 | 1 |
| 420 | 20230622 | 120900 | 631548235 | 4650 | 4650 | 4650 | 4650 | 49 |
| 421 | 20230622 | 120800 | 631320385 | 4650 | 4650 | 4650 | 4650 | 0 |
| 422 | 20230622 | 120700 | 631320385 | 4650 | 4650 | 4650 | 4650 | 28 |
| 423 | 20230622 | 120600 | 631190185 | 4655 | 4655 | 4655 | 4655 | 100 |
| 424 | 20230622 | 120500 | 630724685 | 4650 | 4670 | 4670 | 4650 | 460 |
| 425 | 20230622 | 120400 | 628583685 | 4675 | 4675 | 4675 | 4675 | 0 |
| 426 | 20230622 | 120300 | 628583685 | 4675 | 4675 | 4675 | 4675 | 9 |
| 427 | 20230622 | 120200 | 628541610 | 4675 | 4660 | 4675 | 4640 | 7965 |
| 428 | 20230622 | 120100 | 591414915 | 4670 | 4670 | 4670 | 4670 | 50 |
| 429 | 20230622 | 120000 | 591181415 | 4670 | 4670 | 4670 | 4670 | 0 |
| 430 | 20230622 | 115900 | 591181415 | 4670 | 4665 | 4670 | 4665 | 100 |
| 431 | 20230622 | 115800 | 590714445 | 4665 | 4665 | 4665 | 4665 | 0 |
| 432 | 20230622 | 115700 | 590714445 | 4665 | 4665 | 4665 | 4665 | 12 |
| 433 | 20230622 | 115600 | 590658465 | 4670 | 4670 | 4670 | 4670 | 0 |
| 434 | 20230622 | 115500 | 590658465 | 4670 | 4670 | 4670 | 4660 | 42 |
| 435 | 20230622 | 115400 | 590462475 | 4665 | 4665 | 4665 | 4665 | 511 |
| 436 | 20230622 | 115300 | 588078660 | 4665 | 4665 | 4665 | 4665 | 500 |
| 437 | 20230622 | 115200 | 585746160 | 4665 | 4665 | 4665 | 4665 | 0 |
| 438 | 20230622 | 115100 | 585746160 | 4665 | 4660 | 4665 | 4660 | 790 |
| 439 | 20230622 | 115000 | 582063555 | 4660 | 4655 | 4660 | 4655 | 11 |
| 440 | 20230622 | 114900 | 582012300 | 4655 | 4655 | 4655 | 4655 | 503 |
| 441 | 20230622 | 114800 | 579670835 | 4655 | 4650 | 4655 | 4650 | 289 |
| 442 | 20230622 | 114700 | 578325900 | 4660 | 4660 | 4660 | 4660 | 0 |
| 443 | 20230622 | 114600 | 578325900 | 4660 | 4660 | 4660 | 4660 | 0 |
| 444 | 20230622 | 114500 | 578325900 | 4660 | 4660 | 4660 | 4660 | 1 |
| 445 | 20230622 | 114400 | 578321240 | 4650 | 4650 | 4650 | 4650 | 120 |
| 446 | 20230622 | 114300 | 577763240 | 4650 | 4650 | 4650 | 4650 | 0 |
| 447 | 20230622 | 114200 | 577763240 | 4650 | 4660 | 4660 | 4650 | 49 |
| 448 | 20230622 | 114100 | 577534940 | 4660 | 4660 | 4660 | 4660 | 320 |
| 449 | 20230622 | 114000 | 576043740 | 4660 | 4655 | 4660 | 4655 | 666 |
| 450 | 20230622 | 113900 | 572942835 | 4655 | 4650 | 4655 | 4650 | 225 |
| 451 | 20230622 | 113800 | 571896085 | 4655 | 4655 | 4655 | 4655 | 0 |
| 452 | 20230622 | 113700 | 571896085 | 4655 | 4655 | 4655 | 4655 | 0 |
| 453 | 20230622 | 113600 | 571896085 | 4655 | 4655 | 4655 | 4655 | 21 |
| 454 | 20230622 | 113500 | 571798330 | 4650 | 4650 | 4650 | 4650 | 98 |
| 455 | 20230622 | 113400 | 571342630 | 4650 | 4650 | 4650 | 4650 | 0 |
| 456 | 20230622 | 113300 | 571342630 | 4650 | 4650 | 4650 | 4650 | 0 |
| 457 | 20230622 | 113200 | 571342630 | 4650 | 4650 | 4650 | 4650 | 0 |
| 458 | 20230622 | 113100 | 571342630 | 4650 | 4650 | 4650 | 4650 | 50 |
| 459 | 20230622 | 113000 | 571110130 | 4645 | 4645 | 4645 | 4645 | 1098 |
| 460 | 20230622 | 112900 | 566009920 | 4645 | 4645 | 4650 | 4645 | 1330 |
| 461 | 20230622 | 112800 | 559830955 | 4645 | 4645 | 4645 | 4645 | 5 |
| 462 | 20230622 | 112700 | 559807730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 463 | 20230622 | 112600 | 559807730 | 4645 | 4645 | 4645 | 4645 | 668 |
| 464 | 20230622 | 112500 | 556704870 | 4645 | 4645 | 4645 | 4645 | 0 |
| 465 | 20230622 | 112400 | 556704870 | 4645 | 4645 | 4645 | 4645 | 405 |
| 466 | 20230622 | 112300 | 554823645 | 4645 | 4645 | 4645 | 4645 | 0 |
| 467 | 20230622 | 112200 | 554823645 | 4645 | 4645 | 4645 | 4645 | 8 |
| 468 | 20230622 | 112100 | 554786485 | 4650 | 4650 | 4650 | 4650 | 276 |
| 469 | 20230622 | 112000 | 553503085 | 4650 | 4650 | 4650 | 4650 | 0 |
| 470 | 20230622 | 111900 | 553503085 | 4650 | 4650 | 4650 | 4650 | 10 |
| 471 | 20230622 | 111800 | 553456585 | 4650 | 4650 | 4650 | 4650 | 3 |
| 472 | 20230622 | 111700 | 553442635 | 4650 | 4650 | 4650 | 4650 | 0 |
| 473 | 20230622 | 111600 | 553442635 | 4650 | 4650 | 4650 | 4650 | 100 |
| 474 | 20230622 | 111500 | 552977635 | 4650 | 4650 | 4650 | 4650 | 0 |
| 475 | 20230622 | 111400 | 552977635 | 4650 | 4650 | 4650 | 4650 | 24 |
| 476 | 20230622 | 111300 | 552866035 | 4650 | 4645 | 4650 | 4645 | 100 |
| 477 | 20230622 | 111200 | 552401055 | 4645 | 4645 | 4645 | 4645 | 100 |
| 478 | 20230622 | 111100 | 551936555 | 4645 | 4645 | 4645 | 4645 | 313 |
| 479 | 20230622 | 111000 | 550482670 | 4650 | 4650 | 4650 | 4650 | 37 |
| 480 | 20230622 | 110900 | 550310620 | 4655 | 4655 | 4655 | 4655 | 0 |
| 481 | 20230622 | 110800 | 550310620 | 4655 | 4655 | 4655 | 4655 | 0 |
| 482 | 20230622 | 110700 | 550310620 | 4655 | 4655 | 4655 | 4655 | 0 |
| 483 | 20230622 | 110600 | 550310620 | 4655 | 4660 | 4660 | 4655 | 379 |
| 484 | 20230622 | 110500 | 548545125 | 4660 | 4660 | 4660 | 4660 | 0 |
| 485 | 20230622 | 110400 | 548545125 | 4660 | 4665 | 4670 | 4660 | 759 |
| 486 | 20230622 | 110300 | 545002915 | 4670 | 4670 | 4670 | 4670 | 444 |
| 487 | 20230622 | 110200 | 542929435 | 4660 | 4670 | 4670 | 4660 | 230 |
| 488 | 20230622 | 110100 | 541857625 | 4670 | 4670 | 4670 | 4670 | 231 |
| 489 | 20230622 | 110000 | 540778855 | 4670 | 4665 | 4670 | 4665 | 2836 |
| 490 | 20230622 | 105900 | 527542365 | 4665 | 4665 | 4665 | 4665 | 1 |
| 491 | 20230622 | 105800 | 527537700 | 4655 | 4655 | 4655 | 4655 | 0 |
| 492 | 20230622 | 105700 | 527537700 | 4655 | 4655 | 4655 | 4655 | 954 |
| 493 | 20230622 | 105600 | 523096830 | 4655 | 4660 | 4660 | 4655 | 488 |
| 494 | 20230622 | 105500 | 520822755 | 4660 | 4650 | 4660 | 4650 | 1984 |
| 495 | 20230622 | 105400 | 511577605 | 4650 | 4645 | 4650 | 4645 | 801 |
| 496 | 20230622 | 105300 | 507853370 | 4645 | 4645 | 4645 | 4645 | 745 |
| 497 | 20230622 | 105200 | 504392845 | 4645 | 4645 | 4645 | 4645 | 0 |
| 498 | 20230622 | 105100 | 504392845 | 4645 | 4645 | 4645 | 4645 | 0 |
| 499 | 20230622 | 105000 | 504392845 | 4645 | 4635 | 4645 | 4635 | 2276 |
| 500 | 20230622 | 104900 | 493842895 | 4630 | 4630 | 4630 | 4630 | 216 |
| 501 | 20230622 | 104800 | 492842815 | 4625 | 4625 | 4625 | 4625 | 0 |
| 502 | 20230622 | 104700 | 492842815 | 4625 | 4625 | 4625 | 4625 | 0 |
| 503 | 20230622 | 104600 | 492842815 | 4625 | 4625 | 4625 | 4625 | 62 |
| 504 | 20230622 | 104500 | 492556065 | 4620 | 4620 | 4620 | 4620 | 0 |
| 505 | 20230622 | 104400 | 492556065 | 4620 | 4620 | 4620 | 4620 | 0 |
| 506 | 20230622 | 104300 | 492556065 | 4620 | 4620 | 4620 | 4620 | 0 |
| 507 | 20230622 | 104200 | 492556065 | 4620 | 4650 | 4660 | 4620 | 6680 |
| 508 | 20230622 | 104100 | 461666885 | 4620 | 4620 | 4620 | 4620 | 1000 |
| 509 | 20230622 | 104000 | 457046885 | 4620 | 4635 | 4635 | 4620 | 2000 |
| 510 | 20230622 | 103900 | 447806310 | 4635 | 4650 | 4650 | 4635 | 1500 |
| 511 | 20230622 | 103800 | 440846310 | 4625 | 4640 | 4640 | 4625 | 5064 |
| 512 | 20230622 | 103700 | 417412950 | 4640 | 4650 | 4650 | 4640 | 2070 |
| 513 | 20230622 | 103600 | 407804070 | 4655 | 4655 | 4655 | 4655 | 0 |
| 514 | 20230622 | 103500 | 407804070 | 4655 | 4655 | 4655 | 4655 | 1005 |
| 515 | 20230622 | 103400 | 403125795 | 4650 | 4655 | 4655 | 4650 | 3399 |
| 516 | 20230622 | 103300 | 387318450 | 4650 | 4650 | 4650 | 4650 | 1384 |
| 517 | 20230622 | 103200 | 380882850 | 4650 | 4650 | 4650 | 4650 | 2187 |
| 518 | 20230622 | 103100 | 370713300 | 4650 | 4650 | 4650 | 4650 | 47 |
| 519 | 20230622 | 103000 | 370494750 | 4650 | 4650 | 4650 | 4650 | 105 |
| 520 | 20230622 | 102900 | 370006500 | 4650 | 4645 | 4650 | 4645 | 1171 |
| 521 | 20230622 | 102800 | 364564310 | 4640 | 4640 | 4640 | 4640 | 424 |
| 522 | 20230622 | 102700 | 362596950 | 4635 | 4635 | 4635 | 4635 | 0 |
| 523 | 20230622 | 102600 | 362596950 | 4635 | 4635 | 4635 | 4635 | 150 |
| 524 | 20230622 | 102500 | 361901700 | 4635 | 4630 | 4635 | 4630 | 597 |
| 525 | 20230622 | 102400 | 359135200 | 4630 | 4630 | 4630 | 4630 | 12 |
| 526 | 20230622 | 102300 | 359079640 | 4635 | 4635 | 4635 | 4635 | 66 |
| 527 | 20230622 | 102200 | 358773730 | 4630 | 4630 | 4630 | 4630 | 121 |
| 528 | 20230622 | 102100 | 358213500 | 4630 | 4630 | 4630 | 4630 | 25 |
| 529 | 20230622 | 102000 | 358097750 | 4630 | 4630 | 4630 | 4630 | 100 |
| 530 | 20230622 | 101900 | 357634750 | 4630 | 4625 | 4630 | 4625 | 554 |
| 531 | 20230622 | 101800 | 355069900 | 4625 | 4625 | 4625 | 4625 | 0 |
| 532 | 20230622 | 101700 | 355069900 | 4625 | 4615 | 4625 | 4615 | 1901 |
| 533 | 20230622 | 101600 | 346277790 | 4615 | 4615 | 4615 | 4615 | 1 |
| 534 | 20230622 | 101500 | 346273175 | 4615 | 4615 | 4615 | 4615 | 31 |
| 535 | 20230622 | 101400 | 346130110 | 4615 | 4615 | 4615 | 4615 | 0 |
| 536 | 20230622 | 101300 | 346130110 | 4615 | 4620 | 4620 | 4615 | 9 |
| 537 | 20230622 | 101200 | 346088550 | 4620 | 4620 | 4620 | 4620 | 0 |
| 538 | 20230622 | 101100 | 346088550 | 4620 | 4620 | 4620 | 4620 | 732 |
| 539 | 20230622 | 101000 | 342706710 | 4615 | 4610 | 4615 | 4610 | 870 |
| 540 | 20230622 | 100900 | 338691740 | 4610 | 4610 | 4610 | 4610 | 454 |
| 541 | 20230622 | 100800 | 336598800 | 4610 | 4610 | 4610 | 4610 | 0 |
| 542 | 20230622 | 100700 | 336598800 | 4610 | 4610 | 4610 | 4610 | 1219 |
| 543 | 20230622 | 100600 | 330979210 | 4610 | 4610 | 4610 | 4610 | 100 |
| 544 | 20230622 | 100500 | 330518210 | 4615 | 4610 | 4615 | 4610 | 87 |
| 545 | 20230622 | 100400 | 330116725 | 4615 | 4610 | 4615 | 4610 | 10 |
| 546 | 20230622 | 100300 | 330070580 | 4615 | 4615 | 4615 | 4615 | 40 |
| 547 | 20230622 | 100200 | 329885980 | 4600 | 4600 | 4600 | 4600 | 1 |
| 548 | 20230622 | 100100 | 329881380 | 4600 | 4600 | 4600 | 4600 | 173 |
| 549 | 20230622 | 100000 | 329085580 | 4600 | 4600 | 4600 | 4600 | 2 |
| 550 | 20230622 | 095900 | 329076380 | 4590 | 4590 | 4590 | 4590 | 25 |
| 551 | 20230622 | 095800 | 328961630 | 4590 | 4590 | 4590 | 4590 | 0 |
| 552 | 20230622 | 095700 | 328961630 | 4590 | 4590 | 4590 | 4590 | 5 |
| 553 | 20230622 | 095600 | 328938680 | 4585 | 4585 | 4585 | 4585 | 103 |
| 554 | 20230622 | 095500 | 328466425 | 4580 | 4585 | 4585 | 4580 | 174 |
| 555 | 20230622 | 095400 | 327669490 | 4590 | 4590 | 4590 | 4590 | 1376 |
| 556 | 20230622 | 095300 | 321353650 | 4590 | 4600 | 4600 | 4590 | 2160 |
| 557 | 20230622 | 095200 | 311434820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 558 | 20230622 | 095100 | 311434820 | 4600 | 4600 | 4600 | 4600 | 0 |
| 559 | 20230622 | 095000 | 311434820 | 4600 | 4600 | 4600 | 4600 | 31 |
| 560 | 20230622 | 094900 | 311292220 | 4600 | 4600 | 4600 | 4600 | 1000 |
| 561 | 20230622 | 094800 | 306692220 | 4600 | 4600 | 4600 | 4600 | 0 |
| 562 | 20230622 | 094700 | 306692220 | 4600 | 4600 | 4600 | 4600 | 110 |
| 563 | 20230622 | 094600 | 306186220 | 4590 | 4595 | 4595 | 4590 | 109 |
| 564 | 20230622 | 094500 | 305685575 | 4620 | 4585 | 4620 | 4585 | 1559 |
| 565 | 20230622 | 094400 | 298533185 | 4590 | 4600 | 4600 | 4565 | 6731 |
| 566 | 20230622 | 094300 | 267689745 | 4600 | 4630 | 4630 | 4600 | 6842 |
| 567 | 20230622 | 094200 | 236110480 | 4630 | 4630 | 4630 | 4630 | 200 |
| 568 | 20230622 | 094100 | 235184480 | 4630 | 4620 | 4630 | 4615 | 375 |
| 569 | 20230622 | 094000 | 233451370 | 4630 | 4630 | 4630 | 4630 | 1 |
| 570 | 20230622 | 093900 | 233446740 | 4620 | 4620 | 4620 | 4620 | 451 |
| 571 | 20230622 | 093800 | 231363120 | 4630 | 4620 | 4630 | 4620 | 213 |
| 572 | 20230622 | 093700 | 230379050 | 4620 | 4620 | 4620 | 4620 | 30 |
| 573 | 20230622 | 093600 | 230240450 | 4635 | 4635 | 4635 | 4635 | 21 |
| 574 | 20230622 | 093500 | 230143115 | 4630 | 4635 | 4635 | 4630 | 221 |
| 575 | 20230622 | 093400 | 229119880 | 4610 | 4635 | 4635 | 4610 | 1783 |
| 576 | 20230622 | 093300 | 220897220 | 4625 | 4630 | 4630 | 4625 | 310 |
| 577 | 20230622 | 093200 | 219462065 | 4630 | 4640 | 4640 | 4630 | 1430 |
| 578 | 20230622 | 093100 | 212836500 | 4635 | 4635 | 4635 | 4635 | 140 |
| 579 | 20230622 | 093000 | 212187600 | 4635 | 4645 | 4645 | 4635 | 109 |
| 580 | 20230622 | 092900 | 211681365 | 4645 | 4645 | 4645 | 4645 | 200 |
| 581 | 20230622 | 092800 | 210752365 | 4645 | 4645 | 4645 | 4635 | 1087 |
| 582 | 20230622 | 092700 | 205713625 | 4655 | 4655 | 4655 | 4655 | 300 |
| 583 | 20230622 | 092600 | 204317125 | 4660 | 4655 | 4660 | 4655 | 551 |
| 584 | 20230622 | 092500 | 201751965 | 4655 | 4655 | 4660 | 4655 | 324 |
| 585 | 20230622 | 092400 | 200243480 | 4670 | 4675 | 4690 | 4630 | 1172 |
| 586 | 20230622 | 092300 | 194754110 | 4675 | 4640 | 4675 | 4565 | 8985 |
| 587 | 20230622 | 092200 | 153181030 | 4645 | 4650 | 4650 | 4640 | 429 |
| 588 | 20230622 | 092100 | 151188460 | 4660 | 4660 | 4660 | 4660 | 0 |
| 589 | 20230622 | 092000 | 151188460 | 4660 | 4660 | 4665 | 4660 | 1646 |
| 590 | 20230622 | 091900 | 143517970 | 4665 | 4660 | 4665 | 4630 | 894 |
| 591 | 20230622 | 091800 | 139353615 | 4660 | 4640 | 4665 | 4640 | 8853 |
| 592 | 20230622 | 091700 | 98262695 | 4640 | 4635 | 4640 | 4625 | 3198 |
| 593 | 20230622 | 091600 | 83439495 | 4635 | 4595 | 4635 | 4595 | 2096 |
| 594 | 20230622 | 091500 | 73762140 | 4605 | 4600 | 4605 | 4595 | 377 |
| 595 | 20230622 | 091400 | 72027795 | 4595 | 4595 | 4595 | 4595 | 12 |
| 596 | 20230622 | 091300 | 71972655 | 4605 | 4585 | 4605 | 4585 | 335 |
| 597 | 20230622 | 091200 | 70432520 | 4585 | 4585 | 4585 | 4585 | 110 |
| 598 | 20230622 | 091100 | 69928170 | 4585 | 4585 | 4585 | 4585 | 829 |
| 599 | 20230622 | 091000 | 66127205 | 4585 | 4590 | 4590 | 4585 | 233 |
| 600 | 20230622 | 090900 | 65057970 | 4605 | 4600 | 4605 | 4600 | 1211 |
| 601 | 20230622 | 090800 | 59482505 | 4595 | 4590 | 4595 | 4590 | 1043 |
| 602 | 20230622 | 090700 | 54695085 | 4595 | 4600 | 4605 | 4595 | 647 |
| 603 | 20230622 | 090600 | 51718030 | 4600 | 4605 | 4610 | 4600 | 1359 |
| 604 | 20230622 | 090500 | 45457620 | 4605 | 4610 | 4610 | 4590 | 181 |
| 605 | 20230622 | 090400 | 44623970 | 4620 | 4600 | 4620 | 4600 | 600 |
| 606 | 20230622 | 090300 | 41859170 | 4585 | 4600 | 4600 | 4585 | 567 |
| 607 | 20230622 | 090200 | 39257975 | 4580 | 4580 | 4580 | 4580 | 860 |
| 608 | 20230622 | 090100 | 35319175 | 4600 | 4605 | 4620 | 4580 | 1444 |
| 609 | 20230622 | 090000 | 28677375 | 4620 | 4600 | 4625 | 4600 | 6142 |