30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 3 | 20230622 | 191200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 4 | 20230622 | 191100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 5 | 20230622 | 191000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 6 | 20230622 | 190900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 7 | 20230622 | 190800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 8 | 20230622 | 190700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 9 | 20230622 | 190600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 10 | 20230622 | 190500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 11 | 20230622 | 190400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 12 | 20230622 | 190300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 13 | 20230622 | 190200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 14 | 20230622 | 190100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 15 | 20230622 | 190000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 16 | 20230622 | 185900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 17 | 20230622 | 185800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 18 | 20230622 | 185700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 19 | 20230622 | 185600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 20 | 20230622 | 185500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 21 | 20230622 | 185400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 22 | 20230622 | 185300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 23 | 20230622 | 185200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 24 | 20230622 | 185100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 25 | 20230622 | 185000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 26 | 20230622 | 184900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 27 | 20230622 | 184800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 28 | 20230622 | 184700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 29 | 20230622 | 184600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 30 | 20230622 | 184500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 31 | 20230622 | 184400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 32 | 20230622 | 184300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 33 | 20230622 | 184200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 34 | 20230622 | 184100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 35 | 20230622 | 184000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 36 | 20230622 | 183900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 37 | 20230622 | 183800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 38 | 20230622 | 183700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 39 | 20230622 | 183600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 40 | 20230622 | 183500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 41 | 20230622 | 183400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 42 | 20230622 | 183300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 43 | 20230622 | 183200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 44 | 20230622 | 183100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 45 | 20230622 | 183000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 46 | 20230622 | 182900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 47 | 20230622 | 182800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 48 | 20230622 | 182700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 49 | 20230622 | 182600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 50 | 20230622 | 182500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 51 | 20230622 | 182400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 52 | 20230622 | 182300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 53 | 20230622 | 182200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 54 | 20230622 | 182100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 55 | 20230622 | 182000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 56 | 20230622 | 181900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 57 | 20230622 | 181800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 58 | 20230622 | 181700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 59 | 20230622 | 181600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 60 | 20230622 | 181500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 61 | 20230622 | 181400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 62 | 20230622 | 181300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 63 | 20230622 | 181200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 64 | 20230622 | 181100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 65 | 20230622 | 181000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 66 | 20230622 | 180900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 67 | 20230622 | 180800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 68 | 20230622 | 180700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 69 | 20230622 | 180600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 70 | 20230622 | 180500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 71 | 20230622 | 180400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 72 | 20230622 | 180300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 73 | 20230622 | 180200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 74 | 20230622 | 180100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 75 | 20230622 | 180000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 76 | 20230622 | 175900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 77 | 20230622 | 175800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 78 | 20230622 | 175700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 79 | 20230622 | 175600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 80 | 20230622 | 175500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 81 | 20230622 | 175400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 82 | 20230622 | 175300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 83 | 20230622 | 175200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 84 | 20230622 | 175100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 85 | 20230622 | 175000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 86 | 20230622 | 174900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 87 | 20230622 | 174800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 88 | 20230622 | 174700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 89 | 20230622 | 174600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 90 | 20230622 | 174500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 91 | 20230622 | 174400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 92 | 20230622 | 174300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 93 | 20230622 | 174200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 94 | 20230622 | 174100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 95 | 20230622 | 174000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 96 | 20230622 | 173900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 97 | 20230622 | 173800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 98 | 20230622 | 173700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 99 | 20230622 | 173600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 100 | 20230622 | 173500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 101 | 20230622 | 173400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 102 | 20230622 | 173300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 103 | 20230622 | 173200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 104 | 20230622 | 173100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 105 | 20230622 | 173000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 106 | 20230622 | 172900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 107 | 20230622 | 172800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 108 | 20230622 | 172700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 109 | 20230622 | 172600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 110 | 20230622 | 172500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 111 | 20230622 | 172400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 112 | 20230622 | 172300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 113 | 20230622 | 172200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 114 | 20230622 | 172100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 115 | 20230622 | 172000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 116 | 20230622 | 171900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 117 | 20230622 | 171800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 118 | 20230622 | 171700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 119 | 20230622 | 171600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 120 | 20230622 | 171500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 121 | 20230622 | 171400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 122 | 20230622 | 171300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 123 | 20230622 | 171200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 124 | 20230622 | 171100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 125 | 20230622 | 171000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 126 | 20230622 | 170900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 127 | 20230622 | 170800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 128 | 20230622 | 170700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 129 | 20230622 | 170600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 130 | 20230622 | 170500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 131 | 20230622 | 170400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 132 | 20230622 | 170300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 133 | 20230622 | 170200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 134 | 20230622 | 170100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 135 | 20230622 | 170000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 136 | 20230622 | 165900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 137 | 20230622 | 165800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 138 | 20230622 | 165700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 139 | 20230622 | 165600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 140 | 20230622 | 165500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 141 | 20230622 | 165400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 142 | 20230622 | 165300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 143 | 20230622 | 165200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 144 | 20230622 | 165100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 145 | 20230622 | 165000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 146 | 20230622 | 164900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 147 | 20230622 | 164800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 148 | 20230622 | 164700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 149 | 20230622 | 164600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 150 | 20230622 | 164500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 151 | 20230622 | 164400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 152 | 20230622 | 164300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 153 | 20230622 | 164200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 154 | 20230622 | 164100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 155 | 20230622 | 164000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 156 | 20230622 | 163900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 157 | 20230622 | 163800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 158 | 20230622 | 163700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 159 | 20230622 | 163600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 160 | 20230622 | 163500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 161 | 20230622 | 163400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 162 | 20230622 | 163300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 163 | 20230622 | 163200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 164 | 20230622 | 163100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 165 | 20230622 | 163000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 166 | 20230622 | 162900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 167 | 20230622 | 162800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 168 | 20230622 | 162700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 169 | 20230622 | 162600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 170 | 20230622 | 162500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 171 | 20230622 | 162400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 172 | 20230622 | 162300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 173 | 20230622 | 162200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 174 | 20230622 | 162100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 175 | 20230622 | 162000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 176 | 20230622 | 161900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 177 | 20230622 | 161800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 178 | 20230622 | 161700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 179 | 20230622 | 161600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 180 | 20230622 | 161500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 181 | 20230622 | 161400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 182 | 20230622 | 161300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 183 | 20230622 | 161200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 184 | 20230622 | 161100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 185 | 20230622 | 161000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 186 | 20230622 | 160900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 187 | 20230622 | 160800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 188 | 20230622 | 160700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 189 | 20230622 | 160600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 190 | 20230622 | 160500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 191 | 20230622 | 160400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 192 | 20230622 | 160300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 193 | 20230622 | 160200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 194 | 20230622 | 160100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 195 | 20230622 | 160000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 196 | 20230622 | 155900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 197 | 20230622 | 155800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 198 | 20230622 | 155700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 199 | 20230622 | 155600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 200 | 20230622 | 155500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 201 | 20230622 | 155400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 202 | 20230622 | 155300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 203 | 20230622 | 155200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 204 | 20230622 | 155100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 205 | 20230622 | 155000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 206 | 20230622 | 154900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 207 | 20230622 | 154800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 208 | 20230622 | 154700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 209 | 20230622 | 154600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 210 | 20230622 | 154500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 211 | 20230622 | 154400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 212 | 20230622 | 154300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 213 | 20230622 | 154200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 214 | 20230622 | 154100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 215 | 20230622 | 154000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 216 | 20230622 | 153900 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 217 | 20230622 | 153800 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 218 | 20230622 | 153700 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 219 | 20230622 | 153600 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 220 | 20230622 | 153500 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 221 | 20230622 | 153400 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 222 | 20230622 | 153300 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 223 | 20230622 | 153200 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 224 | 20230622 | 153100 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 0 |
| 225 | 20230622 | 153000 | 1857141820 | 4640 | 4640 | 4640 | 4640 | 9053 |
| 226 | 20230622 | 152900 | 1815135900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 227 | 20230622 | 152800 | 1815135900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 228 | 20230622 | 152700 | 1815135900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 229 | 20230622 | 152600 | 1815135900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 230 | 20230622 | 152500 | 1815135900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 231 | 20230622 | 152400 | 1815135900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 232 | 20230622 | 152300 | 1815135900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 233 | 20230622 | 152200 | 1815135900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 234 | 20230622 | 152100 | 1815135900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 235 | 20230622 | 152000 | 1815135900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 236 | 20230622 | 151900 | 1815135900 | 4615 | 4580 | 4615 | 4580 | 5332 |
| 237 | 20230622 | 151800 | 1790643390 | 4585 | 4590 | 4590 | 4585 | 2334 |
| 238 | 20230622 | 151700 | 1779939330 | 4595 | 4595 | 4595 | 4590 | 37 |
| 239 | 20230622 | 151600 | 1779769490 | 4590 | 4605 | 4610 | 4590 | 935 |
| 240 | 20230622 | 151500 | 1775469460 | 4605 | 4590 | 4605 | 4590 | 1059 |
| 241 | 20230622 | 151400 | 1770605660 | 4595 | 4595 | 4595 | 4595 | 0 |
| 242 | 20230622 | 151300 | 1770605660 | 4595 | 4595 | 4595 | 4590 | 1766 |
| 243 | 20230622 | 151200 | 1762498630 | 4595 | 4595 | 4595 | 4595 | 20 |
| 244 | 20230622 | 151100 | 1762406730 | 4595 | 4595 | 4595 | 4595 | 0 |
| 245 | 20230622 | 151000 | 1762406730 | 4595 | 4590 | 4595 | 4590 | 750 |
| 246 | 20230622 | 150900 | 1758964225 | 4590 | 4590 | 4595 | 4590 | 53 |
| 247 | 20230622 | 150800 | 1758720950 | 4595 | 4590 | 4595 | 4590 | 682 |
| 248 | 20230622 | 150700 | 1755589480 | 4590 | 4590 | 4595 | 4590 | 220 |
| 249 | 20230622 | 150600 | 1754579675 | 4590 | 4590 | 4590 | 4590 | 0 |
| 250 | 20230622 | 150500 | 1754579675 | 4590 | 4590 | 4590 | 4590 | 141 |
| 251 | 20230622 | 150400 | 1753932485 | 4590 | 4590 | 4590 | 4590 | 385 |
| 252 | 20230622 | 150300 | 1752165335 | 4590 | 4590 | 4590 | 4590 | 107 |
| 253 | 20230622 | 150200 | 1751674205 | 4595 | 4590 | 4595 | 4590 | 111 |
| 254 | 20230622 | 150100 | 1751164660 | 4595 | 4595 | 4595 | 4595 | 20 |
| 255 | 20230622 | 150000 | 1751072760 | 4595 | 4595 | 4595 | 4595 | 100 |
| 256 | 20230622 | 145900 | 1750613260 | 4590 | 4590 | 4590 | 4590 | 1 |
| 257 | 20230622 | 145800 | 1750608670 | 4600 | 4585 | 4600 | 4585 | 1951 |
| 258 | 20230622 | 145700 | 1741663270 | 4585 | 4590 | 4590 | 4585 | 164 |
| 259 | 20230622 | 145600 | 1740911260 | 4590 | 4590 | 4590 | 4590 | 311 |
| 260 | 20230622 | 145500 | 1739483770 | 4600 | 4595 | 4600 | 4595 | 1078 |
| 261 | 20230622 | 145400 | 1734525470 | 4600 | 4600 | 4600 | 4600 | 0 |
| 262 | 20230622 | 145300 | 1734525470 | 4600 | 4600 | 4600 | 4600 | 0 |
| 263 | 20230622 | 145200 | 1734525470 | 4600 | 4590 | 4600 | 4585 | 534 |
| 264 | 20230622 | 145100 | 1732075945 | 4590 | 4590 | 4590 | 4590 | 8 |
| 265 | 20230622 | 145000 | 1732039225 | 4585 | 4590 | 4590 | 4585 | 203 |
| 266 | 20230622 | 144900 | 1731108465 | 4585 | 4585 | 4585 | 4585 | 96 |
| 267 | 20230622 | 144800 | 1730668305 | 4590 | 4590 | 4590 | 4590 | 29 |
| 268 | 20230622 | 144700 | 1730535195 | 4590 | 4585 | 4590 | 4580 | 405 |
| 269 | 20230622 | 144600 | 1728678780 | 4580 | 4575 | 4580 | 4575 | 189 |
| 270 | 20230622 | 144500 | 1727813265 | 4575 | 4575 | 4580 | 4575 | 1216 |
| 271 | 20230622 | 144400 | 1722249815 | 4580 | 4575 | 4580 | 4575 | 216 |
| 272 | 20230622 | 144300 | 1721261610 | 4575 | 4585 | 4585 | 4575 | 2789 |
| 273 | 20230622 | 144200 | 1708487380 | 4590 | 4590 | 4590 | 4585 | 105 |
| 274 | 20230622 | 144100 | 1708005450 | 4590 | 4590 | 4590 | 4590 | 0 |
| 275 | 20230622 | 144000 | 1708005450 | 4590 | 4590 | 4590 | 4590 | 20 |
| 276 | 20230622 | 143900 | 1707913650 | 4590 | 4590 | 4590 | 4590 | 0 |
| 277 | 20230622 | 143800 | 1707913650 | 4590 | 4590 | 4590 | 4590 | 0 |
| 278 | 20230622 | 143700 | 1707913650 | 4590 | 4580 | 4590 | 4580 | 647 |
| 279 | 20230622 | 143600 | 1704948170 | 4580 | 4580 | 4580 | 4580 | 0 |
| 280 | 20230622 | 143500 | 1704948170 | 4580 | 4580 | 4580 | 4580 | 317 |
| 281 | 20230622 | 143400 | 1703496310 | 4580 | 4580 | 4580 | 4580 | 0 |
| 282 | 20230622 | 143300 | 1703496310 | 4580 | 4580 | 4580 | 4580 | 1 |
| 283 | 20230622 | 143200 | 1703491730 | 4590 | 4575 | 4590 | 4575 | 19 |
| 284 | 20230622 | 143100 | 1703404775 | 4590 | 4590 | 4590 | 4590 | 2 |
| 285 | 20230622 | 143000 | 1703395595 | 4595 | 4580 | 4600 | 4570 | 412 |
| 286 | 20230622 | 142900 | 1701511175 | 4600 | 4595 | 4600 | 4595 | 150 |
| 287 | 20230622 | 142800 | 1700821185 | 4600 | 4600 | 4600 | 4580 | 61 |
| 288 | 20230622 | 142700 | 1700540795 | 4600 | 4585 | 4600 | 4570 | 1144 |
| 289 | 20230622 | 142600 | 1695305875 | 4600 | 4600 | 4600 | 4600 | 0 |
| 290 | 20230622 | 142500 | 1695305875 | 4600 | 4595 | 4600 | 4585 | 219 |
| 291 | 20230622 | 142400 | 1694300060 | 4595 | 4590 | 4595 | 4585 | 475 |
| 292 | 20230622 | 142300 | 1692119700 | 4590 | 4590 | 4590 | 4590 | 7 |
| 293 | 20230622 | 142200 | 1692087570 | 4595 | 4595 | 4595 | 4590 | 40 |
| 294 | 20230622 | 142100 | 1691903860 | 4600 | 4600 | 4600 | 4600 | 158 |
| 295 | 20230622 | 142000 | 1691177060 | 4610 | 4610 | 4610 | 4610 | 1 |
| 296 | 20230622 | 141900 | 1691172450 | 4605 | 4595 | 4605 | 4595 | 71 |
| 297 | 20230622 | 141800 | 1690845510 | 4595 | 4600 | 4600 | 4595 | 35 |
| 298 | 20230622 | 141700 | 1690684680 | 4605 | 4605 | 4605 | 4605 | 0 |
| 299 | 20230622 | 141600 | 1690684680 | 4605 | 4600 | 4605 | 4595 | 910 |
| 300 | 20230622 | 141500 | 1686498840 | 4605 | 4600 | 4605 | 4600 | 74 |
| 301 | 20230622 | 141400 | 1686158435 | 4610 | 4605 | 4610 | 4605 | 1604 |
| 302 | 20230622 | 141300 | 1678772000 | 4610 | 4600 | 4610 | 4600 | 403 |
| 303 | 20230622 | 141200 | 1676916185 | 4605 | 4600 | 4605 | 4600 | 55 |
| 304 | 20230622 | 141100 | 1676663180 | 4605 | 4605 | 4605 | 4605 | 0 |
| 305 | 20230622 | 141000 | 1676663180 | 4605 | 4595 | 4605 | 4595 | 1485 |
| 306 | 20230622 | 140900 | 1669838295 | 4595 | 4595 | 4595 | 4595 | 1 |
| 307 | 20230622 | 140800 | 1669833700 | 4590 | 4585 | 4590 | 4585 | 354 |
| 308 | 20230622 | 140700 | 1668208845 | 4590 | 4585 | 4590 | 4585 | 2 |
| 309 | 20230622 | 140600 | 1668199670 | 4590 | 4590 | 4590 | 4590 | 56 |
| 310 | 20230622 | 140500 | 1667942630 | 4590 | 4595 | 4595 | 4590 | 276 |
| 311 | 20230622 | 140400 | 1666675785 | 4590 | 4595 | 4595 | 4590 | 309 |
| 312 | 20230622 | 140300 | 1665257125 | 4595 | 4595 | 4595 | 4595 | 187 |
| 313 | 20230622 | 140200 | 1664397860 | 4595 | 4595 | 4595 | 4590 | 128 |
| 314 | 20230622 | 140100 | 1663810170 | 4595 | 4595 | 4595 | 4590 | 12 |
| 315 | 20230622 | 140000 | 1663755035 | 4595 | 4595 | 4595 | 4595 | 2 |
| 316 | 20230622 | 135900 | 1663745845 | 4595 | 4590 | 4595 | 4590 | 501 |
| 317 | 20230622 | 135800 | 1661446250 | 4595 | 4595 | 4595 | 4585 | 154 |
| 318 | 20230622 | 135700 | 1660739430 | 4595 | 4595 | 4595 | 4595 | 10 |
| 319 | 20230622 | 135600 | 1660693480 | 4600 | 4590 | 4600 | 4590 | 202 |
| 320 | 20230622 | 135500 | 1659766285 | 4595 | 4600 | 4600 | 4595 | 121 |
| 321 | 20230622 | 135400 | 1659209780 | 4595 | 4605 | 4605 | 4595 | 425 |
| 322 | 20230622 | 135300 | 1657254655 | 4605 | 4610 | 4610 | 4605 | 126 |
| 323 | 20230622 | 135200 | 1656674310 | 4600 | 4600 | 4615 | 4600 | 124 |
| 324 | 20230622 | 135100 | 1656103325 | 4605 | 4610 | 4610 | 4605 | 200 |
| 325 | 20230622 | 135000 | 1655181375 | 4615 | 4615 | 4615 | 4615 | 30 |
| 326 | 20230622 | 134900 | 1655042925 | 4615 | 4615 | 4615 | 4615 | 25 |
| 327 | 20230622 | 134800 | 1654927550 | 4615 | 4615 | 4615 | 4615 | 0 |
| 328 | 20230622 | 134700 | 1654927550 | 4615 | 4615 | 4615 | 4615 | 230 |
| 329 | 20230622 | 134600 | 1653866100 | 4615 | 4615 | 4620 | 4615 | 336 |
| 330 | 20230622 | 134500 | 1652314885 | 4620 | 4620 | 4620 | 4615 | 580 |
| 331 | 20230622 | 134400 | 1649637785 | 4615 | 4610 | 4620 | 4610 | 1164 |
| 332 | 20230622 | 134300 | 1644265085 | 4605 | 4605 | 4615 | 4605 | 2691 |
| 333 | 20230622 | 134200 | 1631865135 | 4605 | 4610 | 4610 | 4595 | 329 |
| 334 | 20230622 | 134100 | 1630350180 | 4605 | 4605 | 4610 | 4595 | 302 |
| 335 | 20230622 | 134000 | 1628960580 | 4595 | 4600 | 4605 | 4595 | 374 |
| 336 | 20230622 | 133900 | 1627240330 | 4600 | 4575 | 4600 | 4575 | 1375 |
| 337 | 20230622 | 133800 | 1620947470 | 4575 | 4600 | 4605 | 4575 | 90 |
| 338 | 20230622 | 133700 | 1620534315 | 4610 | 4610 | 4610 | 4610 | 2 |
| 339 | 20230622 | 133600 | 1620525095 | 4585 | 4585 | 4585 | 4580 | 1962 |
| 340 | 20230622 | 133500 | 1611531270 | 4580 | 4610 | 4610 | 4580 | 3711 |
| 341 | 20230622 | 133400 | 1594510720 | 4615 | 4615 | 4615 | 4615 | 0 |
| 342 | 20230622 | 133300 | 1594510720 | 4615 | 4605 | 4615 | 4590 | 857 |
| 343 | 20230622 | 133200 | 1590572030 | 4605 | 4610 | 4610 | 4605 | 679 |
| 344 | 20230622 | 133100 | 1587444935 | 4615 | 4615 | 4615 | 4615 | 50 |
| 345 | 20230622 | 133000 | 1587214185 | 4600 | 4615 | 4615 | 4600 | 21 |
| 346 | 20230622 | 132900 | 1587117550 | 4620 | 4620 | 4620 | 4620 | 6 |
| 347 | 20230622 | 132800 | 1587089830 | 4620 | 4615 | 4620 | 4595 | 1176 |
| 348 | 20230622 | 132700 | 1581673260 | 4615 | 4615 | 4615 | 4615 | 60 |
| 349 | 20230622 | 132600 | 1581396360 | 4620 | 4620 | 4620 | 4620 | 0 |
| 350 | 20230622 | 132500 | 1581396360 | 4620 | 4620 | 4620 | 4620 | 0 |
| 351 | 20230622 | 132400 | 1581396360 | 4620 | 4620 | 4620 | 4620 | 0 |
| 352 | 20230622 | 132300 | 1581396360 | 4620 | 4620 | 4620 | 4620 | 4 |
| 353 | 20230622 | 132200 | 1581377880 | 4620 | 4610 | 4620 | 4610 | 1020 |
| 354 | 20230622 | 132100 | 1576675670 | 4620 | 4620 | 4620 | 4610 | 17 |
| 355 | 20230622 | 132000 | 1576597205 | 4625 | 4625 | 4625 | 4625 | 0 |
| 356 | 20230622 | 131900 | 1576597205 | 4625 | 4625 | 4625 | 4625 | 1 |
| 357 | 20230622 | 131800 | 1576592580 | 4625 | 4625 | 4625 | 4625 | 0 |
| 358 | 20230622 | 131700 | 1576592580 | 4625 | 4625 | 4625 | 4625 | 2085 |
| 359 | 20230622 | 131600 | 1566949455 | 4625 | 4625 | 4625 | 4625 | 551 |
| 360 | 20230622 | 131500 | 1564401080 | 4625 | 4615 | 4625 | 4615 | 8 |
| 361 | 20230622 | 131400 | 1564364140 | 4615 | 4620 | 4625 | 4615 | 21 |
| 362 | 20230622 | 131300 | 1564267140 | 4625 | 4620 | 4625 | 4600 | 225 |
| 363 | 20230622 | 131200 | 1563230540 | 4625 | 4625 | 4625 | 4625 | 13 |
| 364 | 20230622 | 131100 | 1563170415 | 4630 | 4630 | 4630 | 4630 | 1 |
| 365 | 20230622 | 131000 | 1563165785 | 4630 | 4620 | 4630 | 4620 | 426 |
| 366 | 20230622 | 130900 | 1561196540 | 4620 | 4610 | 4630 | 4610 | 1009 |
| 367 | 20230622 | 130800 | 1556544950 | 4605 | 4625 | 4625 | 4605 | 2001 |
| 368 | 20230622 | 130700 | 1547328310 | 4630 | 4630 | 4630 | 4615 | 557 |
| 369 | 20230622 | 130600 | 1544750195 | 4625 | 4620 | 4625 | 4620 | 309 |
| 370 | 20230622 | 130500 | 1543321605 | 4625 | 4625 | 4625 | 4625 | 223 |
| 371 | 20230622 | 130400 | 1542290230 | 4625 | 4630 | 4635 | 4625 | 224 |
| 372 | 20230622 | 130300 | 1541253585 | 4645 | 4640 | 4645 | 4640 | 276 |
| 373 | 20230622 | 130200 | 1539972940 | 4645 | 4640 | 4645 | 4640 | 131 |
| 374 | 20230622 | 130100 | 1539364845 | 4640 | 4640 | 4640 | 4640 | 208 |
| 375 | 20230622 | 130000 | 1538399725 | 4640 | 4635 | 4640 | 4635 | 50 |
| 376 | 20230622 | 125900 | 1538167740 | 4635 | 4630 | 4635 | 4630 | 43 |
| 377 | 20230622 | 125800 | 1537968645 | 4635 | 4630 | 4635 | 4630 | 2088 |
| 378 | 20230622 | 125700 | 1528301150 | 4630 | 4630 | 4630 | 4630 | 0 |
| 379 | 20230622 | 125600 | 1528301150 | 4630 | 4625 | 4630 | 4625 | 21 |
| 380 | 20230622 | 125500 | 1528203925 | 4630 | 4625 | 4630 | 4615 | 306 |
| 381 | 20230622 | 125400 | 1526788685 | 4625 | 4605 | 4625 | 4605 | 22 |
| 382 | 20230622 | 125300 | 1526686955 | 4625 | 4625 | 4625 | 4625 | 107 |
| 383 | 20230622 | 125200 | 1526192080 | 4625 | 4625 | 4625 | 4625 | 7 |
| 384 | 20230622 | 125100 | 1526159705 | 4625 | 4625 | 4625 | 4625 | 0 |
| 385 | 20230622 | 125000 | 1526159705 | 4625 | 4625 | 4625 | 4625 | 0 |
| 386 | 20230622 | 124900 | 1526159705 | 4625 | 4620 | 4625 | 4620 | 2 |
| 387 | 20230622 | 124800 | 1526150460 | 4600 | 4600 | 4600 | 4600 | 10 |
| 388 | 20230622 | 124700 | 1526104460 | 4625 | 4625 | 4625 | 4625 | 21 |
| 389 | 20230622 | 124600 | 1526007335 | 4625 | 4600 | 4625 | 4600 | 68 |
| 390 | 20230622 | 124500 | 1525693760 | 4600 | 4600 | 4600 | 4600 | 0 |
| 391 | 20230622 | 124400 | 1525693760 | 4600 | 4600 | 4600 | 4600 | 1172 |
| 392 | 20230622 | 124300 | 1520302560 | 4625 | 4625 | 4625 | 4625 | 10 |
| 393 | 20230622 | 124200 | 1520256310 | 4625 | 4615 | 4625 | 4610 | 697 |
| 394 | 20230622 | 124100 | 1517036910 | 4615 | 4600 | 4615 | 4600 | 57 |
| 395 | 20230622 | 124000 | 1516773915 | 4615 | 4615 | 4615 | 4615 | 21 |
| 396 | 20230622 | 123900 | 1516677000 | 4615 | 4600 | 4615 | 4600 | 1353 |
| 397 | 20230622 | 123800 | 1510442365 | 4620 | 4620 | 4620 | 4620 | 0 |
| 398 | 20230622 | 123700 | 1510442365 | 4620 | 4600 | 4625 | 4600 | 1334 |
| 399 | 20230622 | 123600 | 1504303255 | 4620 | 4610 | 4620 | 4600 | 2238 |
| 400 | 20230622 | 123500 | 1493994445 | 4610 | 4615 | 4615 | 4610 | 966 |
| 401 | 20230622 | 123400 | 1489539185 | 4615 | 4620 | 4620 | 4615 | 2 |
| 402 | 20230622 | 123300 | 1489529950 | 4615 | 4615 | 4615 | 4615 | 0 |
| 403 | 20230622 | 123200 | 1489529950 | 4615 | 4615 | 4615 | 4615 | 1 |
| 404 | 20230622 | 123100 | 1489525335 | 4620 | 4620 | 4620 | 4620 | 0 |
| 405 | 20230622 | 123000 | 1489525335 | 4620 | 4610 | 4625 | 4605 | 563 |
| 406 | 20230622 | 122900 | 1486930995 | 4625 | 4625 | 4625 | 4625 | 10 |
| 407 | 20230622 | 122800 | 1486884745 | 4625 | 4610 | 4625 | 4610 | 166 |
| 408 | 20230622 | 122700 | 1486119470 | 4610 | 4610 | 4610 | 4610 | 1355 |
| 409 | 20230622 | 122600 | 1479872920 | 4610 | 4610 | 4610 | 4610 | 89 |
| 410 | 20230622 | 122500 | 1479462630 | 4615 | 4615 | 4615 | 4615 | 10 |
| 411 | 20230622 | 122400 | 1479416480 | 4625 | 4625 | 4625 | 4610 | 14731 |
| 412 | 20230622 | 122300 | 1411492535 | 4620 | 4620 | 4620 | 4620 | 1272 |
| 413 | 20230622 | 122200 | 1405615895 | 4625 | 4625 | 4625 | 4625 | 0 |
| 414 | 20230622 | 122100 | 1405615895 | 4625 | 4625 | 4625 | 4625 | 50 |
| 415 | 20230622 | 122000 | 1405384645 | 4625 | 4625 | 4630 | 4625 | 468 |
| 416 | 20230622 | 121900 | 1403220140 | 4625 | 4625 | 4625 | 4625 | 94 |
| 417 | 20230622 | 121800 | 1402785390 | 4625 | 4625 | 4625 | 4625 | 531 |
| 418 | 20230622 | 121700 | 1400329515 | 4625 | 4630 | 4630 | 4625 | 261 |
| 419 | 20230622 | 121600 | 1399122140 | 4630 | 4630 | 4630 | 4630 | 3087 |
| 420 | 20230622 | 121500 | 1384829330 | 4645 | 4645 | 4645 | 4645 | 0 |
| 421 | 20230622 | 121400 | 1384829330 | 4645 | 4645 | 4645 | 4645 | 0 |
| 422 | 20230622 | 121300 | 1384829330 | 4645 | 4645 | 4645 | 4645 | 1 |
| 423 | 20230622 | 121200 | 1384824685 | 4630 | 4630 | 4630 | 4630 | 159 |
| 424 | 20230622 | 121100 | 1384088515 | 4645 | 4645 | 4645 | 4645 | 0 |
| 425 | 20230622 | 121000 | 1384088515 | 4645 | 4640 | 4645 | 4630 | 101 |
| 426 | 20230622 | 120900 | 1383619940 | 4640 | 4640 | 4640 | 4640 | 7 |
| 427 | 20230622 | 120800 | 1383587460 | 4635 | 4645 | 4645 | 4635 | 832 |
| 428 | 20230622 | 120700 | 1379731130 | 4635 | 4635 | 4635 | 4635 | 654 |
| 429 | 20230622 | 120600 | 1376699840 | 4635 | 4640 | 4650 | 4635 | 11 |
| 430 | 20230622 | 120500 | 1376648725 | 4640 | 4650 | 4650 | 4640 | 3 |
| 431 | 20230622 | 120400 | 1376634790 | 4635 | 4645 | 4655 | 4635 | 1055 |
| 432 | 20230622 | 120300 | 1371740285 | 4645 | 4645 | 4645 | 4645 | 237 |
| 433 | 20230622 | 120200 | 1370639420 | 4655 | 4645 | 4655 | 4645 | 13 |
| 434 | 20230622 | 120100 | 1370579005 | 4655 | 4645 | 4655 | 4645 | 337 |
| 435 | 20230622 | 120000 | 1369013620 | 4655 | 4645 | 4655 | 4645 | 36 |
| 436 | 20230622 | 115900 | 1368846390 | 4645 | 4645 | 4645 | 4645 | 83 |
| 437 | 20230622 | 115800 | 1368460855 | 4660 | 4645 | 4660 | 4640 | 1165 |
| 438 | 20230622 | 115700 | 1363049900 | 4660 | 4645 | 4660 | 4645 | 974 |
| 439 | 20230622 | 115600 | 1358521925 | 4650 | 4665 | 4665 | 4650 | 830 |
| 440 | 20230622 | 115500 | 1354662410 | 4650 | 4660 | 4665 | 4650 | 680 |
| 441 | 20230622 | 115400 | 1351498635 | 4655 | 4660 | 4670 | 4655 | 222 |
| 442 | 20230622 | 115300 | 1350464110 | 4670 | 4665 | 4670 | 4660 | 3125 |
| 443 | 20230622 | 115200 | 1335878535 | 4665 | 4665 | 4670 | 4660 | 7001 |
| 444 | 20230622 | 115100 | 1303205150 | 4660 | 4660 | 4665 | 4660 | 3693 |
| 445 | 20230622 | 115000 | 1285993680 | 4660 | 4660 | 4660 | 4660 | 0 |
| 446 | 20230622 | 114900 | 1285993680 | 4660 | 4655 | 4660 | 4650 | 1982 |
| 447 | 20230622 | 114800 | 1276767405 | 4655 | 4655 | 4655 | 4650 | 2834 |
| 448 | 20230622 | 114700 | 1263586840 | 4650 | 4650 | 4650 | 4650 | 7 |
| 449 | 20230622 | 114600 | 1263554290 | 4655 | 4655 | 4655 | 4655 | 278 |
| 450 | 20230622 | 114500 | 1262260200 | 4655 | 4655 | 4655 | 4650 | 810 |
| 451 | 20230622 | 114400 | 1258490930 | 4655 | 4650 | 4655 | 4650 | 417 |
| 452 | 20230622 | 114300 | 1256551545 | 4645 | 4655 | 4655 | 4645 | 89 |
| 453 | 20230622 | 114200 | 1256138130 | 4650 | 4650 | 4650 | 4650 | 229 |
| 454 | 20230622 | 114100 | 1255073280 | 4645 | 4640 | 4645 | 4640 | 1191 |
| 455 | 20230622 | 114000 | 1249546940 | 4640 | 4645 | 4645 | 4640 | 102 |
| 456 | 20230622 | 113900 | 1249073155 | 4640 | 4640 | 4640 | 4640 | 523 |
| 457 | 20230622 | 113800 | 1246646435 | 4650 | 4650 | 4650 | 4645 | 565 |
| 458 | 20230622 | 113700 | 1244021795 | 4655 | 4650 | 4655 | 4650 | 236 |
| 459 | 20230622 | 113600 | 1242923665 | 4650 | 4655 | 4655 | 4650 | 101 |
| 460 | 20230622 | 113500 | 1242454010 | 4645 | 4655 | 4655 | 4645 | 150 |
| 461 | 20230622 | 113400 | 1241755770 | 4655 | 4660 | 4660 | 4655 | 698 |
| 462 | 20230622 | 113300 | 1238504470 | 4660 | 4655 | 4660 | 4655 | 660 |
| 463 | 20230622 | 113200 | 1235432160 | 4655 | 4655 | 4655 | 4655 | 1005 |
| 464 | 20230622 | 113100 | 1230753885 | 4655 | 4650 | 4655 | 4650 | 1931 |
| 465 | 20230622 | 113000 | 1221767895 | 4650 | 4645 | 4650 | 4645 | 876 |
| 466 | 20230622 | 112900 | 1217697750 | 4640 | 4635 | 4640 | 4635 | 952 |
| 467 | 20230622 | 112800 | 1213280480 | 4630 | 4640 | 4640 | 4630 | 62 |
| 468 | 20230622 | 112700 | 1212993200 | 4640 | 4630 | 4640 | 4625 | 893 |
| 469 | 20230622 | 112600 | 1208861880 | 4640 | 4630 | 4640 | 4630 | 2175 |
| 470 | 20230622 | 112500 | 1198788830 | 4630 | 4645 | 4645 | 4630 | 2897 |
| 471 | 20230622 | 112400 | 1185349085 | 4645 | 4645 | 4645 | 4645 | 900 |
| 472 | 20230622 | 112300 | 1181168585 | 4645 | 4645 | 4645 | 4645 | 1 |
| 473 | 20230622 | 112200 | 1181163940 | 4640 | 4635 | 4640 | 4635 | 53 |
| 474 | 20230622 | 112100 | 1180918135 | 4635 | 4640 | 4645 | 4635 | 954 |
| 475 | 20230622 | 112000 | 1176488455 | 4645 | 4640 | 4645 | 4640 | 101 |
| 476 | 20230622 | 111900 | 1176019810 | 4645 | 4645 | 4645 | 4645 | 308 |
| 477 | 20230622 | 111800 | 1174589150 | 4645 | 4635 | 4645 | 4635 | 2818 |
| 478 | 20230622 | 111700 | 1161520535 | 4635 | 4640 | 4650 | 4635 | 1237 |
| 479 | 20230622 | 111600 | 1155785760 | 4640 | 4645 | 4650 | 4640 | 408 |
| 480 | 20230622 | 111500 | 1153892625 | 4645 | 4645 | 4645 | 4645 | 115 |
| 481 | 20230622 | 111400 | 1153358450 | 4650 | 4645 | 4650 | 4640 | 424 |
| 482 | 20230622 | 111300 | 1151390185 | 4650 | 4650 | 4650 | 4650 | 0 |
| 483 | 20230622 | 111200 | 1151390185 | 4650 | 4645 | 4650 | 4635 | 1532 |
| 484 | 20230622 | 111100 | 1144279420 | 4645 | 4645 | 4650 | 4640 | 604 |
| 485 | 20230622 | 111000 | 1141473935 | 4645 | 4645 | 4645 | 4645 | 1 |
| 486 | 20230622 | 110900 | 1141469290 | 4640 | 4650 | 4650 | 4640 | 3455 |
| 487 | 20230622 | 110800 | 1125408740 | 4650 | 4645 | 4650 | 4645 | 2110 |
| 488 | 20230622 | 110700 | 1115602775 | 4655 | 4650 | 4655 | 4645 | 263 |
| 489 | 20230622 | 110600 | 1114380120 | 4655 | 4640 | 4660 | 4640 | 5163 |
| 490 | 20230622 | 110500 | 1090370835 | 4640 | 4640 | 4640 | 4640 | 700 |
| 491 | 20230622 | 110400 | 1087122835 | 4640 | 4635 | 4640 | 4635 | 192 |
| 492 | 20230622 | 110300 | 1086232905 | 4635 | 4640 | 4640 | 4635 | 49 |
| 493 | 20230622 | 110200 | 1086005550 | 4640 | 4630 | 4640 | 4630 | 704 |
| 494 | 20230622 | 110100 | 1082742880 | 4640 | 4640 | 4645 | 4640 | 1207 |
| 495 | 20230622 | 110000 | 1077140160 | 4640 | 4630 | 4640 | 4630 | 1786 |
| 496 | 20230622 | 105900 | 1068870140 | 4640 | 4635 | 4640 | 4630 | 428 |
| 497 | 20230622 | 105800 | 1066886430 | 4640 | 4645 | 4645 | 4635 | 428 |
| 498 | 20230622 | 105700 | 1064902510 | 4640 | 4645 | 4645 | 4635 | 404 |
| 499 | 20230622 | 105600 | 1063026645 | 4645 | 4630 | 4650 | 4630 | 5669 |
| 500 | 20230622 | 105500 | 1036722935 | 4630 | 4630 | 4635 | 4630 | 337 |
| 501 | 20230622 | 105400 | 1035161550 | 4630 | 4640 | 4640 | 4630 | 15 |
| 502 | 20230622 | 105300 | 1035092090 | 4625 | 4635 | 4635 | 4625 | 2036 |
| 503 | 20230622 | 105200 | 1025675090 | 4640 | 4640 | 4640 | 4640 | 1 |
| 504 | 20230622 | 105100 | 1025670450 | 4640 | 4640 | 4640 | 4640 | 4 |
| 505 | 20230622 | 105000 | 1025651890 | 4620 | 4620 | 4620 | 4620 | 319 |
| 506 | 20230622 | 104900 | 1024178110 | 4640 | 4635 | 4640 | 4635 | 5 |
| 507 | 20230622 | 104800 | 1024154915 | 4640 | 4640 | 4640 | 4640 | 250 |
| 508 | 20230622 | 104700 | 1022994915 | 4640 | 4640 | 4640 | 4640 | 110 |
| 509 | 20230622 | 104600 | 1022484515 | 4640 | 4625 | 4640 | 4615 | 2708 |
| 510 | 20230622 | 104500 | 1009946915 | 4630 | 4630 | 4630 | 4630 | 107 |
| 511 | 20230622 | 104400 | 1009451505 | 4630 | 4640 | 4640 | 4630 | 304 |
| 512 | 20230622 | 104300 | 1008043975 | 4630 | 4630 | 4630 | 4630 | 272 |
| 513 | 20230622 | 104200 | 1006784615 | 4645 | 4645 | 4645 | 4645 | 0 |
| 514 | 20230622 | 104100 | 1006784615 | 4645 | 4615 | 4645 | 4615 | 2352 |
| 515 | 20230622 | 104000 | 995878815 | 4635 | 4635 | 4635 | 4610 | 2721 |
| 516 | 20230622 | 103900 | 983319880 | 4640 | 4640 | 4640 | 4630 | 103 |
| 517 | 20230622 | 103800 | 982842440 | 4640 | 4635 | 4640 | 4630 | 1084 |
| 518 | 20230622 | 103700 | 977822100 | 4630 | 4635 | 4640 | 4630 | 853 |
| 519 | 20230622 | 103600 | 973870460 | 4635 | 4640 | 4640 | 4635 | 694 |
| 520 | 20230622 | 103500 | 970650505 | 4640 | 4650 | 4650 | 4640 | 1903 |
| 521 | 20230622 | 103400 | 961817790 | 4645 | 4655 | 4655 | 4645 | 1422 |
| 522 | 20230622 | 103300 | 955201835 | 4655 | 4650 | 4660 | 4650 | 5087 |
| 523 | 20230622 | 103200 | 931538660 | 4650 | 4650 | 4650 | 4640 | 8935 |
| 524 | 20230622 | 103100 | 890007440 | 4650 | 4650 | 4650 | 4640 | 1561 |
| 525 | 20230622 | 103000 | 882751885 | 4650 | 4640 | 4650 | 4640 | 1209 |
| 526 | 20230622 | 102900 | 877135430 | 4640 | 4640 | 4645 | 4640 | 1449 |
| 527 | 20230622 | 102800 | 870410295 | 4640 | 4635 | 4645 | 4630 | 5370 |
| 528 | 20230622 | 102700 | 845516745 | 4635 | 4630 | 4635 | 4625 | 1364 |
| 529 | 20230622 | 102600 | 839198325 | 4620 | 4635 | 4635 | 4620 | 1405 |
| 530 | 20230622 | 102500 | 832702065 | 4630 | 4640 | 4640 | 4630 | 1233 |
| 531 | 20230622 | 102400 | 826992080 | 4635 | 4640 | 4640 | 4635 | 1188 |
| 532 | 20230622 | 102300 | 821484845 | 4640 | 4640 | 4645 | 4640 | 1277 |
| 533 | 20230622 | 102200 | 815558865 | 4640 | 4645 | 4645 | 4640 | 1052 |
| 534 | 20230622 | 102100 | 810674225 | 4640 | 4635 | 4645 | 4630 | 6641 |
| 535 | 20230622 | 102000 | 779863905 | 4630 | 4625 | 4630 | 4620 | 1502 |
| 536 | 20230622 | 101900 | 772910605 | 4630 | 4620 | 4630 | 4620 | 2341 |
| 537 | 20230622 | 101800 | 762091835 | 4620 | 4615 | 4620 | 4615 | 6853 |
| 538 | 20230622 | 101700 | 730465235 | 4610 | 4615 | 4620 | 4610 | 1942 |
| 539 | 20230622 | 101600 | 721505705 | 4615 | 4615 | 4620 | 4615 | 4172 |
| 540 | 20230622 | 101500 | 702249375 | 4615 | 4615 | 4620 | 4615 | 241 |
| 541 | 20230622 | 101400 | 701137155 | 4620 | 4615 | 4620 | 4600 | 865 |
| 542 | 20230622 | 101300 | 697147945 | 4610 | 4610 | 4610 | 4610 | 4 |
| 543 | 20230622 | 101200 | 697129505 | 4615 | 4610 | 4615 | 4600 | 547 |
| 544 | 20230622 | 101100 | 694608245 | 4615 | 4600 | 4615 | 4600 | 630 |
| 545 | 20230622 | 101000 | 691705085 | 4600 | 4610 | 4610 | 4600 | 916 |
| 546 | 20230622 | 100900 | 687490600 | 4610 | 4610 | 4610 | 4600 | 809 |
| 547 | 20230622 | 100800 | 683767875 | 4605 | 4610 | 4615 | 4600 | 1103 |
| 548 | 20230622 | 100700 | 678683300 | 4610 | 4600 | 4610 | 4595 | 835 |
| 549 | 20230622 | 100600 | 674841815 | 4595 | 4600 | 4605 | 4595 | 745 |
| 550 | 20230622 | 100500 | 671416400 | 4605 | 4595 | 4605 | 4595 | 225 |
| 551 | 20230622 | 100400 | 670380295 | 4595 | 4605 | 4605 | 4595 | 28 |
| 552 | 20230622 | 100300 | 670251455 | 4595 | 4605 | 4605 | 4595 | 347 |
| 553 | 20230622 | 100200 | 668656635 | 4605 | 4605 | 4605 | 4595 | 401 |
| 554 | 20230622 | 100100 | 666811720 | 4605 | 4610 | 4610 | 4600 | 1371 |
| 555 | 20230622 | 100000 | 660503210 | 4610 | 4610 | 4620 | 4610 | 3687 |
| 556 | 20230622 | 095900 | 643485835 | 4610 | 4600 | 4615 | 4595 | 4543 |
| 557 | 20230622 | 095800 | 622569920 | 4595 | 4595 | 4600 | 4595 | 14 |
| 558 | 20230622 | 095700 | 622505585 | 4595 | 4595 | 4600 | 4595 | 111 |
| 559 | 20230622 | 095600 | 621995530 | 4600 | 4590 | 4600 | 4585 | 1523 |
| 560 | 20230622 | 095500 | 614999745 | 4590 | 4575 | 4590 | 4575 | 187 |
| 561 | 20230622 | 095400 | 614143285 | 4580 | 4570 | 4580 | 4570 | 303 |
| 562 | 20230622 | 095300 | 612756250 | 4570 | 4580 | 4580 | 4570 | 151 |
| 563 | 20230622 | 095200 | 612065180 | 4580 | 4580 | 4580 | 4580 | 54 |
| 564 | 20230622 | 095100 | 611817860 | 4580 | 4575 | 4580 | 4565 | 2201 |
| 565 | 20230622 | 095000 | 601761120 | 4580 | 4585 | 4585 | 4580 | 507 |
| 566 | 20230622 | 094900 | 599439045 | 4575 | 4585 | 4585 | 4575 | 512 |
| 567 | 20230622 | 094800 | 597094655 | 4580 | 4585 | 4585 | 4580 | 1164 |
| 568 | 20230622 | 094700 | 591763000 | 4580 | 4575 | 4595 | 4575 | 14129 |
| 569 | 20230622 | 094600 | 526930285 | 4585 | 4570 | 4590 | 4565 | 7924 |
| 570 | 20230622 | 094500 | 490635835 | 4570 | 4565 | 4570 | 4565 | 123 |
| 571 | 20230622 | 094400 | 490073790 | 4565 | 4560 | 4565 | 4560 | 13 |
| 572 | 20230622 | 094300 | 490014500 | 4570 | 4555 | 4570 | 4555 | 72 |
| 573 | 20230622 | 094200 | 489686460 | 4550 | 4565 | 4570 | 4550 | 2540 |
| 574 | 20230622 | 094100 | 478108420 | 4570 | 4570 | 4570 | 4560 | 414 |
| 575 | 20230622 | 094000 | 476217905 | 4570 | 4575 | 4575 | 4570 | 149 |
| 576 | 20230622 | 093900 | 475536860 | 4575 | 4575 | 4575 | 4570 | 77 |
| 577 | 20230622 | 093800 | 475184800 | 4580 | 4575 | 4580 | 4565 | 385 |
| 578 | 20230622 | 093700 | 473422070 | 4580 | 4580 | 4580 | 4575 | 1863 |
| 579 | 20230622 | 093600 | 464891425 | 4580 | 4550 | 4580 | 4550 | 6412 |
| 580 | 20230622 | 093500 | 435580515 | 4550 | 4555 | 4560 | 4535 | 124 |
| 581 | 20230622 | 093400 | 435015665 | 4560 | 4535 | 4570 | 4535 | 2733 |
| 582 | 20230622 | 093300 | 422554905 | 4530 | 4530 | 4530 | 4530 | 1 |
| 583 | 20230622 | 093200 | 422550375 | 4550 | 4550 | 4550 | 4525 | 704 |
| 584 | 20230622 | 093100 | 419351425 | 4560 | 4550 | 4560 | 4550 | 1360 |
| 585 | 20230622 | 093000 | 413160655 | 4550 | 4550 | 4550 | 4550 | 497 |
| 586 | 20230622 | 092900 | 410899305 | 4520 | 4520 | 4550 | 4520 | 252 |
| 587 | 20230622 | 092800 | 409752765 | 4550 | 4530 | 4555 | 4520 | 7503 |
| 588 | 20230622 | 092700 | 375828080 | 4555 | 4525 | 4555 | 4525 | 295 |
| 589 | 20230622 | 092600 | 374490325 | 4550 | 4550 | 4555 | 4550 | 948 |
| 590 | 20230622 | 092500 | 370176920 | 4550 | 4540 | 4550 | 4520 | 2083 |
| 591 | 20230622 | 092400 | 360749950 | 4540 | 4550 | 4550 | 4540 | 163 |
| 592 | 20230622 | 092300 | 360008485 | 4555 | 4545 | 4555 | 4545 | 7 |
| 593 | 20230622 | 092200 | 359976610 | 4555 | 4550 | 4555 | 4550 | 150 |
| 594 | 20230622 | 092100 | 359293365 | 4555 | 4545 | 4555 | 4545 | 269 |
| 595 | 20230622 | 092000 | 358068685 | 4550 | 4545 | 4555 | 4525 | 2684 |
| 596 | 20230622 | 091900 | 345872700 | 4545 | 4545 | 4545 | 4520 | 274 |
| 597 | 20230622 | 091800 | 344634120 | 4545 | 4550 | 4550 | 4520 | 3257 |
| 598 | 20230622 | 091700 | 329889240 | 4560 | 4540 | 4565 | 4525 | 8016 |
| 599 | 20230622 | 091600 | 293526015 | 4540 | 4540 | 4545 | 4540 | 430 |
| 600 | 20230622 | 091500 | 291573465 | 4535 | 4555 | 4555 | 4535 | 148 |
| 601 | 20230622 | 091400 | 290899970 | 4555 | 4520 | 4555 | 4510 | 3425 |
| 602 | 20230622 | 091300 | 275406560 | 4525 | 4520 | 4570 | 4520 | 8134 |
| 603 | 20230622 | 091200 | 238460170 | 4520 | 4505 | 4520 | 4485 | 3599 |
| 604 | 20230622 | 091100 | 222233705 | 4500 | 4475 | 4500 | 4475 | 3089 |
| 605 | 20230622 | 091000 | 208364040 | 4475 | 4475 | 4480 | 4470 | 100 |
| 606 | 20230622 | 090900 | 207916310 | 4480 | 4460 | 4480 | 4460 | 778 |
| 607 | 20230622 | 090800 | 204433245 | 4480 | 4455 | 4485 | 4455 | 540 |
| 608 | 20230622 | 090700 | 202014255 | 4455 | 4470 | 4510 | 4450 | 6089 |
| 609 | 20230622 | 090600 | 174697355 | 4470 | 4455 | 4480 | 4450 | 5906 |
| 610 | 20230622 | 090500 | 148373745 | 4460 | 4440 | 4460 | 4440 | 605 |
| 611 | 20230622 | 090400 | 145684640 | 4450 | 4435 | 4450 | 4425 | 5102 |
| 612 | 20230622 | 090300 | 123078285 | 4435 | 4460 | 4465 | 4435 | 1676 |
| 613 | 20230622 | 090200 | 115642450 | 4475 | 4430 | 4480 | 4420 | 707 |
| 614 | 20230622 | 090100 | 112509095 | 4430 | 4450 | 4455 | 4420 | 6810 |
| 615 | 20230622 | 090000 | 82293850 | 4450 | 4465 | 4495 | 4450 | 18407 |