31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 193100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 9027 |
| 3 | 20230629 | 193000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 4 | 20230629 | 192900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 5 | 20230629 | 192800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 6 | 20230629 | 192700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 7 | 20230629 | 192600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 8 | 20230629 | 192500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 9 | 20230629 | 192400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 10 | 20230629 | 192300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 11 | 20230629 | 192200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 12 | 20230629 | 192100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 13 | 20230629 | 192000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 14 | 20230629 | 191900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 15 | 20230629 | 191800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 16 | 20230629 | 191700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 17 | 20230629 | 191600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 18 | 20230629 | 191500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 19 | 20230629 | 191400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 20 | 20230629 | 191300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 21 | 20230629 | 191200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 22 | 20230629 | 191100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 23 | 20230629 | 191000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 24 | 20230629 | 190900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 25 | 20230629 | 190800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 26 | 20230629 | 190700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 27 | 20230629 | 190600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 28 | 20230629 | 190500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 29 | 20230629 | 190400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 30 | 20230629 | 190300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 31 | 20230629 | 190200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 32 | 20230629 | 190100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 9027 |
| 33 | 20230629 | 190000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 34 | 20230629 | 185900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 35 | 20230629 | 185800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 36 | 20230629 | 185700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 37 | 20230629 | 185600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 38 | 20230629 | 185500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 39 | 20230629 | 185400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 40 | 20230629 | 185300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 41 | 20230629 | 185200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 42 | 20230629 | 185100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 43 | 20230629 | 185000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 44 | 20230629 | 184900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 45 | 20230629 | 184800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 46 | 20230629 | 184700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 47 | 20230629 | 184600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 48 | 20230629 | 184500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 49 | 20230629 | 184400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 50 | 20230629 | 184300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 51 | 20230629 | 184200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 52 | 20230629 | 184100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 53 | 20230629 | 184000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 54 | 20230629 | 183900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 55 | 20230629 | 183800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 56 | 20230629 | 183700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 57 | 20230629 | 183600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 58 | 20230629 | 183500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 59 | 20230629 | 183400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 60 | 20230629 | 183300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 61 | 20230629 | 183200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 62 | 20230629 | 183100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 9027 |
| 63 | 20230629 | 183000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 64 | 20230629 | 182900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 65 | 20230629 | 182800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 66 | 20230629 | 182700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 67 | 20230629 | 182600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 68 | 20230629 | 182500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 69 | 20230629 | 182400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 70 | 20230629 | 182300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 71 | 20230629 | 182200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 72 | 20230629 | 182100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 73 | 20230629 | 182000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 74 | 20230629 | 181900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 75 | 20230629 | 181800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 76 | 20230629 | 181700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 77 | 20230629 | 181600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 78 | 20230629 | 181500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 79 | 20230629 | 181400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 80 | 20230629 | 181300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 81 | 20230629 | 181200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 82 | 20230629 | 181100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 83 | 20230629 | 181000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 84 | 20230629 | 180900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 85 | 20230629 | 180800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 86 | 20230629 | 180700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 87 | 20230629 | 180600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 88 | 20230629 | 180500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 89 | 20230629 | 180400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 90 | 20230629 | 180300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 91 | 20230629 | 180200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 92 | 20230629 | 180100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 9027 |
| 93 | 20230629 | 180000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 94 | 20230629 | 175900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 95 | 20230629 | 175800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 96 | 20230629 | 175700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 97 | 20230629 | 175600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 98 | 20230629 | 175500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 99 | 20230629 | 175400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 100 | 20230629 | 175300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 101 | 20230629 | 175200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 102 | 20230629 | 175100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 103 | 20230629 | 175000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 104 | 20230629 | 174900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 105 | 20230629 | 174800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 106 | 20230629 | 174700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 107 | 20230629 | 174600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 108 | 20230629 | 174500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 109 | 20230629 | 174400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 110 | 20230629 | 174300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 111 | 20230629 | 174200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 112 | 20230629 | 174100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 113 | 20230629 | 174000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 114 | 20230629 | 173900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 115 | 20230629 | 173800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 116 | 20230629 | 173700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 117 | 20230629 | 173600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 118 | 20230629 | 173500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 119 | 20230629 | 173400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 120 | 20230629 | 173300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 121 | 20230629 | 173200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 122 | 20230629 | 173100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 9027 |
| 123 | 20230629 | 173000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 124 | 20230629 | 172900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 125 | 20230629 | 172800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 126 | 20230629 | 172700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 127 | 20230629 | 172600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 128 | 20230629 | 172500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 129 | 20230629 | 172400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 130 | 20230629 | 172300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 131 | 20230629 | 172200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 132 | 20230629 | 172100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 133 | 20230629 | 172000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 134 | 20230629 | 171900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 135 | 20230629 | 171800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 136 | 20230629 | 171700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 137 | 20230629 | 171600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 138 | 20230629 | 171500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 139 | 20230629 | 171400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 140 | 20230629 | 171300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 141 | 20230629 | 171200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 142 | 20230629 | 171100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 143 | 20230629 | 171000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 144 | 20230629 | 170900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 145 | 20230629 | 170800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 146 | 20230629 | 170700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 147 | 20230629 | 170600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 148 | 20230629 | 170500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 149 | 20230629 | 170400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 150 | 20230629 | 170300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 151 | 20230629 | 170200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 152 | 20230629 | 170100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 9027 |
| 153 | 20230629 | 170000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 154 | 20230629 | 165900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 155 | 20230629 | 165800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 156 | 20230629 | 165700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 157 | 20230629 | 165600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 158 | 20230629 | 165500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 159 | 20230629 | 165400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 160 | 20230629 | 165300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 161 | 20230629 | 165200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 162 | 20230629 | 165100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 163 | 20230629 | 165000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 164 | 20230629 | 164900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 165 | 20230629 | 164800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 166 | 20230629 | 164700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 167 | 20230629 | 164600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 168 | 20230629 | 164500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 169 | 20230629 | 164400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 170 | 20230629 | 164300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 171 | 20230629 | 164200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 172 | 20230629 | 164100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 173 | 20230629 | 164000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 174 | 20230629 | 163900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 175 | 20230629 | 163800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 176 | 20230629 | 163700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 177 | 20230629 | 163600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 178 | 20230629 | 163500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 179 | 20230629 | 163400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 180 | 20230629 | 163300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 181 | 20230629 | 163200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 182 | 20230629 | 163100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 9027 |
| 183 | 20230629 | 163000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 184 | 20230629 | 162900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 185 | 20230629 | 162800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 186 | 20230629 | 162700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 187 | 20230629 | 162600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 188 | 20230629 | 162500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 189 | 20230629 | 162400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 190 | 20230629 | 162300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 191 | 20230629 | 162200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 192 | 20230629 | 162100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 193 | 20230629 | 162000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 194 | 20230629 | 161900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 195 | 20230629 | 161800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 196 | 20230629 | 161700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 197 | 20230629 | 161600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 198 | 20230629 | 161500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 199 | 20230629 | 161400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 200 | 20230629 | 161300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 201 | 20230629 | 161200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 202 | 20230629 | 161100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 203 | 20230629 | 161000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 204 | 20230629 | 160900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 205 | 20230629 | 160800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 206 | 20230629 | 160700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 207 | 20230629 | 160600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 208 | 20230629 | 160500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 209 | 20230629 | 160400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 210 | 20230629 | 160300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 211 | 20230629 | 160200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 212 | 20230629 | 160100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 9027 |
| 213 | 20230629 | 160000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 214 | 20230629 | 155900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 215 | 20230629 | 155800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 216 | 20230629 | 155700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 217 | 20230629 | 155600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 218 | 20230629 | 155500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 219 | 20230629 | 155400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 220 | 20230629 | 155300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 221 | 20230629 | 155200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 222 | 20230629 | 155100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 223 | 20230629 | 155000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 224 | 20230629 | 154900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 225 | 20230629 | 154800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 226 | 20230629 | 154700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 227 | 20230629 | 154600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 228 | 20230629 | 154500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 229 | 20230629 | 154400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 230 | 20230629 | 154300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 231 | 20230629 | 154200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 232 | 20230629 | 154100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 233 | 20230629 | 154000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 234 | 20230629 | 153900 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 235 | 20230629 | 153800 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 236 | 20230629 | 153700 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 237 | 20230629 | 153600 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 238 | 20230629 | 153500 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 239 | 20230629 | 153400 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 240 | 20230629 | 153300 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 241 | 20230629 | 153200 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 0 |
| 242 | 20230629 | 153100 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 9027 |
| 243 | 20230629 | 153000 | 1698934145 | 4340 | 4340 | 4340 | 4340 | 9027 |
| 244 | 20230629 | 152900 | 1659756965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 245 | 20230629 | 152800 | 1659756965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 246 | 20230629 | 152700 | 1659756965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 247 | 20230629 | 152600 | 1659756965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 248 | 20230629 | 152500 | 1659756965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 249 | 20230629 | 152400 | 1659756965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 250 | 20230629 | 152300 | 1659756965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 251 | 20230629 | 152200 | 1659756965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 252 | 20230629 | 152100 | 1659756965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 253 | 20230629 | 152000 | 1659756965 | 4355 | 4355 | 4355 | 4355 | 0 |
| 254 | 20230629 | 151900 | 1659756965 | 4355 | 4355 | 4355 | 4355 | 8 |
| 255 | 20230629 | 151800 | 1659722125 | 4345 | 4350 | 4350 | 4345 | 681 |
| 256 | 20230629 | 151700 | 1656763175 | 4370 | 4370 | 4370 | 4370 | 44 |
| 257 | 20230629 | 151600 | 1656570895 | 4370 | 4345 | 4370 | 4345 | 14 |
| 258 | 20230629 | 151500 | 1656509790 | 4370 | 4345 | 4370 | 4345 | 1182 |
| 259 | 20230629 | 151400 | 1651372280 | 4345 | 4345 | 4345 | 4345 | 704 |
| 260 | 20230629 | 151300 | 1648313400 | 4350 | 4380 | 4380 | 4345 | 1818 |
| 261 | 20230629 | 151200 | 1640398560 | 4370 | 4360 | 4370 | 4360 | 1018 |
| 262 | 20230629 | 151100 | 1635958880 | 4360 | 4345 | 4360 | 4345 | 1145 |
| 263 | 20230629 | 151000 | 1630983605 | 4360 | 4350 | 4360 | 4345 | 520 |
| 264 | 20230629 | 150900 | 1628722585 | 4360 | 4360 | 4360 | 4345 | 2106 |
| 265 | 20230629 | 150800 | 1619564870 | 4355 | 4350 | 4355 | 4345 | 2587 |
| 266 | 20230629 | 150700 | 1608312030 | 4355 | 4355 | 4355 | 4345 | 1390 |
| 267 | 20230629 | 150600 | 1602271090 | 4345 | 4345 | 4355 | 4340 | 4044 |
| 268 | 20230629 | 150500 | 1584700565 | 4345 | 4355 | 4355 | 4345 | 173 |
| 269 | 20230629 | 150400 | 1583948080 | 4355 | 4355 | 4355 | 4355 | 0 |
| 270 | 20230629 | 150300 | 1583948080 | 4355 | 4350 | 4355 | 4345 | 967 |
| 271 | 20230629 | 150200 | 1579741870 | 4350 | 4345 | 4350 | 4345 | 1781 |
| 272 | 20230629 | 150100 | 1571999525 | 4345 | 4345 | 4345 | 4345 | 0 |
| 273 | 20230629 | 150000 | 1571999525 | 4345 | 4350 | 4350 | 4345 | 191 |
| 274 | 20230629 | 145900 | 1571169620 | 4345 | 4355 | 4355 | 4345 | 2541 |
| 275 | 20230629 | 145800 | 1560114745 | 4360 | 4360 | 4360 | 4360 | 0 |
| 276 | 20230629 | 145700 | 1560114745 | 4360 | 4360 | 4360 | 4360 | 0 |
| 277 | 20230629 | 145600 | 1560114745 | 4360 | 4355 | 4360 | 4350 | 425 |
| 278 | 20230629 | 145500 | 1558265100 | 4355 | 4355 | 4355 | 4355 | 140 |
| 279 | 20230629 | 145400 | 1557655400 | 4355 | 4350 | 4355 | 4350 | 685 |
| 280 | 20230629 | 145300 | 1554675580 | 4350 | 4350 | 4350 | 4350 | 205 |
| 281 | 20230629 | 145200 | 1553783830 | 4350 | 4345 | 4355 | 4345 | 452 |
| 282 | 20230629 | 145100 | 1551817660 | 4345 | 4345 | 4345 | 4345 | 149 |
| 283 | 20230629 | 145000 | 1551170255 | 4345 | 4345 | 4350 | 4345 | 648 |
| 284 | 20230629 | 144900 | 1548354200 | 4345 | 4345 | 4345 | 4345 | 126 |
| 285 | 20230629 | 144800 | 1547806730 | 4345 | 4350 | 4350 | 4345 | 528 |
| 286 | 20230629 | 144700 | 1545511580 | 4350 | 4350 | 4355 | 4350 | 2221 |
| 287 | 20230629 | 144600 | 1535849970 | 4350 | 4365 | 4365 | 4350 | 2857 |
| 288 | 20230629 | 144500 | 1523401030 | 4365 | 4370 | 4370 | 4365 | 5222 |
| 289 | 20230629 | 144400 | 1500586265 | 4385 | 4375 | 4385 | 4375 | 154 |
| 290 | 20230629 | 144300 | 1499911515 | 4375 | 4370 | 4375 | 4370 | 323 |
| 291 | 20230629 | 144200 | 1498498695 | 4375 | 4370 | 4375 | 4370 | 1312 |
| 292 | 20230629 | 144100 | 1492765235 | 4370 | 4370 | 4375 | 4370 | 348 |
| 293 | 20230629 | 144000 | 1491243980 | 4375 | 4370 | 4375 | 4370 | 318 |
| 294 | 20230629 | 143900 | 1489854315 | 4370 | 4370 | 4375 | 4370 | 110 |
| 295 | 20230629 | 143800 | 1489373610 | 4370 | 4385 | 4385 | 4370 | 1002 |
| 296 | 20230629 | 143700 | 1484991990 | 4385 | 4385 | 4385 | 4385 | 0 |
| 297 | 20230629 | 143600 | 1484991990 | 4385 | 4375 | 4385 | 4375 | 49 |
| 298 | 20230629 | 143500 | 1484777345 | 4370 | 4370 | 4385 | 4370 | 418 |
| 299 | 20230629 | 143400 | 1482950555 | 4370 | 4380 | 4380 | 4370 | 1706 |
| 300 | 20230629 | 143300 | 1475488235 | 4390 | 4385 | 4390 | 4380 | 175 |
| 301 | 20230629 | 143200 | 1474720945 | 4385 | 4390 | 4390 | 4385 | 39 |
| 302 | 20230629 | 143100 | 1474549820 | 4375 | 4375 | 4375 | 4375 | 563 |
| 303 | 20230629 | 143000 | 1472086695 | 4375 | 4375 | 4375 | 4375 | 400 |
| 304 | 20230629 | 142900 | 1470336695 | 4395 | 4395 | 4395 | 4395 | 70 |
| 305 | 20230629 | 142800 | 1470029045 | 4395 | 4380 | 4395 | 4375 | 2409 |
| 306 | 20230629 | 142700 | 1459484850 | 4380 | 4380 | 4380 | 4380 | 0 |
| 307 | 20230629 | 142600 | 1459484850 | 4380 | 4380 | 4380 | 4375 | 308 |
| 308 | 20230629 | 142500 | 1458137000 | 4375 | 4405 | 4405 | 4375 | 18 |
| 309 | 20230629 | 142400 | 1458057770 | 4405 | 4375 | 4405 | 4375 | 504 |
| 310 | 20230629 | 142300 | 1455852465 | 4375 | 4380 | 4380 | 4375 | 306 |
| 311 | 20230629 | 142200 | 1454512240 | 4380 | 4380 | 4380 | 4380 | 50 |
| 312 | 20230629 | 142100 | 1454293240 | 4380 | 4395 | 4395 | 4380 | 900 |
| 313 | 20230629 | 142000 | 1450348150 | 4395 | 4380 | 4395 | 4380 | 17 |
| 314 | 20230629 | 141900 | 1450273660 | 4380 | 4400 | 4405 | 4380 | 657 |
| 315 | 20230629 | 141800 | 1447394770 | 4405 | 4405 | 4405 | 4405 | 17 |
| 316 | 20230629 | 141700 | 1447319885 | 4380 | 4380 | 4380 | 4380 | 105 |
| 317 | 20230629 | 141600 | 1446859985 | 4380 | 4380 | 4380 | 4380 | 410 |
| 318 | 20230629 | 141500 | 1445064185 | 4380 | 4380 | 4380 | 4380 | 54 |
| 319 | 20230629 | 141400 | 1444827665 | 4380 | 4380 | 4380 | 4380 | 0 |
| 320 | 20230629 | 141300 | 1444827665 | 4380 | 4385 | 4385 | 4380 | 168 |
| 321 | 20230629 | 141200 | 1444091100 | 4380 | 4380 | 4380 | 4380 | 1 |
| 322 | 20230629 | 141100 | 1444086720 | 4380 | 4380 | 4380 | 4380 | 50 |
| 323 | 20230629 | 141000 | 1443867720 | 4380 | 4395 | 4405 | 4380 | 269 |
| 324 | 20230629 | 140900 | 1442689050 | 4385 | 4385 | 4385 | 4385 | 27 |
| 325 | 20230629 | 140800 | 1442570655 | 4400 | 4390 | 4400 | 4390 | 2 |
| 326 | 20230629 | 140700 | 1442561865 | 4390 | 4380 | 4390 | 4380 | 101 |
| 327 | 20230629 | 140600 | 1442118485 | 4380 | 4380 | 4380 | 4380 | 28 |
| 328 | 20230629 | 140500 | 1441995845 | 4380 | 4380 | 4380 | 4380 | 72 |
| 329 | 20230629 | 140400 | 1441680485 | 4380 | 4380 | 4390 | 4380 | 461 |
| 330 | 20230629 | 140300 | 1439656805 | 4375 | 4390 | 4390 | 4375 | 29 |
| 331 | 20230629 | 140200 | 1439529630 | 4390 | 4390 | 4390 | 4390 | 1 |
| 332 | 20230629 | 140100 | 1439525240 | 4375 | 4375 | 4375 | 4375 | 0 |
| 333 | 20230629 | 140000 | 1439525240 | 4375 | 4375 | 4375 | 4375 | 4 |
| 334 | 20230629 | 135900 | 1439507740 | 4395 | 4395 | 4395 | 4395 | 2 |
| 335 | 20230629 | 135800 | 1439498950 | 4395 | 4395 | 4405 | 4375 | 202 |
| 336 | 20230629 | 135700 | 1438612300 | 4375 | 4375 | 4375 | 4375 | 79 |
| 337 | 20230629 | 135600 | 1438266675 | 4375 | 4370 | 4375 | 4370 | 234 |
| 338 | 20230629 | 135500 | 1437244090 | 4375 | 4375 | 4375 | 4375 | 368 |
| 339 | 20230629 | 135400 | 1435634090 | 4375 | 4380 | 4380 | 4375 | 451 |
| 340 | 20230629 | 135300 | 1433660865 | 4380 | 4375 | 4380 | 4375 | 186 |
| 341 | 20230629 | 135200 | 1432846190 | 4380 | 4380 | 4380 | 4380 | 11 |
| 342 | 20230629 | 135100 | 1432798010 | 4380 | 4385 | 4385 | 4380 | 160 |
| 343 | 20230629 | 135000 | 1432096415 | 4385 | 4380 | 4385 | 4380 | 1881 |
| 344 | 20230629 | 134900 | 1423857415 | 4380 | 4380 | 4380 | 4380 | 109 |
| 345 | 20230629 | 134800 | 1423379995 | 4375 | 4375 | 4375 | 4375 | 100 |
| 346 | 20230629 | 134700 | 1422942495 | 4380 | 4375 | 4380 | 4375 | 510 |
| 347 | 20230629 | 134600 | 1420711195 | 4380 | 4380 | 4380 | 4380 | 11 |
| 348 | 20230629 | 134500 | 1420663015 | 4370 | 4375 | 4375 | 4370 | 1000 |
| 349 | 20230629 | 134400 | 1416292985 | 4375 | 4380 | 4380 | 4375 | 520 |
| 350 | 20230629 | 134300 | 1414017885 | 4375 | 4375 | 4375 | 4375 | 201 |
| 351 | 20230629 | 134200 | 1413138510 | 4375 | 4380 | 4385 | 4375 | 2697 |
| 352 | 20230629 | 134100 | 1401333815 | 4380 | 4380 | 4380 | 4380 | 471 |
| 353 | 20230629 | 134000 | 1399270835 | 4380 | 4380 | 4380 | 4380 | 469 |
| 354 | 20230629 | 133900 | 1397216615 | 4380 | 4385 | 4385 | 4380 | 1418 |
| 355 | 20230629 | 133800 | 1391004390 | 4385 | 4385 | 4385 | 4385 | 116 |
| 356 | 20230629 | 133700 | 1390495730 | 4385 | 4385 | 4385 | 4385 | 3 |
| 357 | 20230629 | 133600 | 1390482575 | 4385 | 4385 | 4385 | 4385 | 53 |
| 358 | 20230629 | 133500 | 1390250170 | 4385 | 4385 | 4385 | 4385 | 52 |
| 359 | 20230629 | 133400 | 1390022150 | 4375 | 4385 | 4395 | 4375 | 1393 |
| 360 | 20230629 | 133300 | 1383922365 | 4390 | 4395 | 4395 | 4390 | 24 |
| 361 | 20230629 | 133200 | 1383816980 | 4405 | 4380 | 4405 | 4375 | 751 |
| 362 | 20230629 | 133100 | 1380517115 | 4375 | 4375 | 4375 | 4375 | 0 |
| 363 | 20230629 | 133000 | 1380517115 | 4375 | 4375 | 4380 | 4375 | 1672 |
| 364 | 20230629 | 132900 | 1373202065 | 4375 | 4375 | 4375 | 4375 | 0 |
| 365 | 20230629 | 132800 | 1373202065 | 4375 | 4375 | 4375 | 4370 | 2806 |
| 366 | 20230629 | 132700 | 1360932775 | 4370 | 4370 | 4370 | 4370 | 41 |
| 367 | 20230629 | 132600 | 1360753605 | 4365 | 4365 | 4365 | 4365 | 1 |
| 368 | 20230629 | 132500 | 1360749240 | 4365 | 4370 | 4375 | 4365 | 1398 |
| 369 | 20230629 | 132400 | 1354639585 | 4370 | 4385 | 4390 | 4370 | 3325 |
| 370 | 20230629 | 132300 | 1340093065 | 4385 | 4390 | 4390 | 4385 | 185 |
| 371 | 20230629 | 132200 | 1339281335 | 4390 | 4390 | 4390 | 4390 | 305 |
| 372 | 20230629 | 132100 | 1337942385 | 4390 | 4390 | 4390 | 4390 | 1898 |
| 373 | 20230629 | 132000 | 1329610165 | 4395 | 4395 | 4395 | 4395 | 16 |
| 374 | 20230629 | 131900 | 1329539845 | 4395 | 4395 | 4395 | 4395 | 12 |
| 375 | 20230629 | 131800 | 1329487105 | 4390 | 4390 | 4390 | 4390 | 424 |
| 376 | 20230629 | 131700 | 1327625745 | 4380 | 4380 | 4380 | 4380 | 171 |
| 377 | 20230629 | 131600 | 1326876765 | 4385 | 4380 | 4385 | 4380 | 355 |
| 378 | 20230629 | 131500 | 1325320095 | 4380 | 4380 | 4380 | 4380 | 171 |
| 379 | 20230629 | 131400 | 1324571115 | 4380 | 4380 | 4380 | 4380 | 456 |
| 380 | 20230629 | 131300 | 1322573835 | 4385 | 4385 | 4390 | 4385 | 648 |
| 381 | 20230629 | 131200 | 1319731665 | 4385 | 4390 | 4390 | 4385 | 687 |
| 382 | 20230629 | 131100 | 1316717400 | 4395 | 4395 | 4395 | 4395 | 621 |
| 383 | 20230629 | 131000 | 1313988105 | 4395 | 4400 | 4400 | 4395 | 962 |
| 384 | 20230629 | 130900 | 1309759305 | 4395 | 4400 | 4400 | 4395 | 64 |
| 385 | 20230629 | 130800 | 1309477985 | 4400 | 4400 | 4400 | 4400 | 109 |
| 386 | 20230629 | 130700 | 1308998385 | 4410 | 4410 | 4410 | 4410 | 4 |
| 387 | 20230629 | 130600 | 1308980745 | 4410 | 4410 | 4410 | 4410 | 0 |
| 388 | 20230629 | 130500 | 1308980745 | 4410 | 4410 | 4410 | 4410 | 0 |
| 389 | 20230629 | 130400 | 1308980745 | 4410 | 4405 | 4410 | 4405 | 768 |
| 390 | 20230629 | 130300 | 1305597550 | 4405 | 4405 | 4405 | 4405 | 1 |
| 391 | 20230629 | 130200 | 1305593145 | 4405 | 4405 | 4405 | 4405 | 395 |
| 392 | 20230629 | 130100 | 1303853170 | 4405 | 4405 | 4405 | 4405 | 111 |
| 393 | 20230629 | 130000 | 1303364215 | 4405 | 4400 | 4405 | 4390 | 220 |
| 394 | 20230629 | 125900 | 1302396815 | 4405 | 4405 | 4405 | 4405 | 20 |
| 395 | 20230629 | 125800 | 1302308715 | 4410 | 4410 | 4410 | 4410 | 0 |
| 396 | 20230629 | 125700 | 1302308715 | 4410 | 4410 | 4410 | 4410 | 0 |
| 397 | 20230629 | 125600 | 1302308715 | 4410 | 4410 | 4410 | 4410 | 0 |
| 398 | 20230629 | 125500 | 1302308715 | 4410 | 4390 | 4410 | 4390 | 1186 |
| 399 | 20230629 | 125400 | 1297090255 | 4390 | 4400 | 4400 | 4390 | 457 |
| 400 | 20230629 | 125300 | 1295082605 | 4405 | 4405 | 4405 | 4405 | 0 |
| 401 | 20230629 | 125200 | 1295082605 | 4405 | 4405 | 4405 | 4405 | 0 |
| 402 | 20230629 | 125100 | 1295082605 | 4405 | 4400 | 4405 | 4400 | 2 |
| 403 | 20230629 | 125000 | 1295073800 | 4400 | 4400 | 4400 | 4400 | 214 |
| 404 | 20230629 | 124900 | 1294132200 | 4405 | 4405 | 4405 | 4405 | 30 |
| 405 | 20230629 | 124800 | 1294000050 | 4400 | 4405 | 4405 | 4400 | 692 |
| 406 | 20230629 | 124700 | 1290953670 | 4405 | 4405 | 4405 | 4405 | 10 |
| 407 | 20230629 | 124600 | 1290909620 | 4400 | 4400 | 4400 | 4400 | 0 |
| 408 | 20230629 | 124500 | 1290909620 | 4400 | 4400 | 4400 | 4400 | 112 |
| 409 | 20230629 | 124400 | 1290416820 | 4405 | 4405 | 4405 | 4405 | 289 |
| 410 | 20230629 | 124300 | 1289143775 | 4405 | 4405 | 4405 | 4405 | 100 |
| 411 | 20230629 | 124200 | 1288703275 | 4405 | 4405 | 4405 | 4405 | 45 |
| 412 | 20230629 | 124100 | 1288505050 | 4405 | 4405 | 4405 | 4405 | 3 |
| 413 | 20230629 | 124000 | 1288491835 | 4405 | 4405 | 4405 | 4405 | 90 |
| 414 | 20230629 | 123900 | 1288095385 | 4405 | 4405 | 4405 | 4405 | 291 |
| 415 | 20230629 | 123800 | 1286813530 | 4405 | 4410 | 4410 | 4405 | 50 |
| 416 | 20230629 | 123700 | 1286593180 | 4410 | 4410 | 4410 | 4410 | 0 |
| 417 | 20230629 | 123600 | 1286593180 | 4410 | 4410 | 4410 | 4410 | 0 |
| 418 | 20230629 | 123500 | 1286593180 | 4410 | 4410 | 4410 | 4410 | 50 |
| 419 | 20230629 | 123400 | 1286372680 | 4405 | 4405 | 4405 | 4405 | 0 |
| 420 | 20230629 | 123300 | 1286372680 | 4405 | 4410 | 4410 | 4405 | 539 |
| 421 | 20230629 | 123200 | 1283998190 | 4405 | 4405 | 4405 | 4405 | 0 |
| 422 | 20230629 | 123100 | 1283998190 | 4405 | 4405 | 4410 | 4405 | 663 |
| 423 | 20230629 | 123000 | 1281077525 | 4405 | 4405 | 4405 | 4405 | 23 |
| 424 | 20230629 | 122900 | 1280976210 | 4405 | 4405 | 4405 | 4405 | 132 |
| 425 | 20230629 | 122800 | 1280394750 | 4410 | 4410 | 4410 | 4410 | 0 |
| 426 | 20230629 | 122700 | 1280394750 | 4410 | 4410 | 4410 | 4410 | 40 |
| 427 | 20230629 | 122600 | 1280218350 | 4415 | 4415 | 4415 | 4415 | 0 |
| 428 | 20230629 | 122500 | 1280218350 | 4415 | 4415 | 4415 | 4415 | 7 |
| 429 | 20230629 | 122400 | 1280187445 | 4415 | 4415 | 4415 | 4415 | 18 |
| 430 | 20230629 | 122300 | 1280107975 | 4420 | 4420 | 4420 | 4415 | 144 |
| 431 | 20230629 | 122200 | 1279471545 | 4415 | 4415 | 4415 | 4415 | 5 |
| 432 | 20230629 | 122100 | 1279449470 | 4415 | 4405 | 4415 | 4405 | 260 |
| 433 | 20230629 | 122000 | 1278304070 | 4405 | 4405 | 4405 | 4405 | 10 |
| 434 | 20230629 | 121900 | 1278260020 | 4405 | 4405 | 4405 | 4405 | 10 |
| 435 | 20230629 | 121800 | 1278215970 | 4405 | 4400 | 4405 | 4400 | 305 |
| 436 | 20230629 | 121700 | 1276873945 | 4400 | 4405 | 4405 | 4400 | 964 |
| 437 | 20230629 | 121600 | 1272631845 | 4405 | 4405 | 4405 | 4405 | 20 |
| 438 | 20230629 | 121500 | 1272543745 | 4415 | 4405 | 4415 | 4405 | 143 |
| 439 | 20230629 | 121400 | 1271913150 | 4405 | 4405 | 4405 | 4405 | 344 |
| 440 | 20230629 | 121300 | 1270397830 | 4410 | 4405 | 4410 | 4405 | 127 |
| 441 | 20230629 | 121200 | 1269838360 | 4410 | 4415 | 4415 | 4410 | 128 |
| 442 | 20230629 | 121100 | 1269273765 | 4415 | 4410 | 4415 | 4410 | 5 |
| 443 | 20230629 | 121000 | 1269251695 | 4410 | 4410 | 4410 | 4410 | 499 |
| 444 | 20230629 | 120900 | 1267051105 | 4410 | 4410 | 4410 | 4410 | 132 |
| 445 | 20230629 | 120800 | 1266468985 | 4410 | 4405 | 4410 | 4405 | 111 |
| 446 | 20230629 | 120700 | 1265979870 | 4415 | 4415 | 4415 | 4415 | 150 |
| 447 | 20230629 | 120600 | 1265317620 | 4400 | 4400 | 4415 | 4395 | 4121 |
| 448 | 20230629 | 120500 | 1247125695 | 4400 | 4405 | 4405 | 4400 | 643 |
| 449 | 20230629 | 120400 | 1244296490 | 4405 | 4400 | 4415 | 4400 | 666 |
| 450 | 20230629 | 120300 | 1241360845 | 4400 | 4410 | 4410 | 4400 | 889 |
| 451 | 20230629 | 120200 | 1237447275 | 4410 | 4410 | 4410 | 4410 | 6 |
| 452 | 20230629 | 120100 | 1237420815 | 4410 | 4410 | 4410 | 4405 | 932 |
| 453 | 20230629 | 120000 | 1233311195 | 4415 | 4420 | 4420 | 4415 | 226 |
| 454 | 20230629 | 115900 | 1232312975 | 4420 | 4415 | 4420 | 4415 | 127 |
| 455 | 20230629 | 115800 | 1231752220 | 4420 | 4415 | 4420 | 4415 | 52 |
| 456 | 20230629 | 115700 | 1231522385 | 4415 | 4415 | 4415 | 4415 | 0 |
| 457 | 20230629 | 115600 | 1231522385 | 4415 | 4415 | 4415 | 4415 | 155 |
| 458 | 20230629 | 115500 | 1230838060 | 4425 | 4420 | 4425 | 4420 | 607 |
| 459 | 20230629 | 115400 | 1228153770 | 4420 | 4420 | 4420 | 4420 | 103 |
| 460 | 20230629 | 115300 | 1227698510 | 4425 | 4430 | 4430 | 4425 | 310 |
| 461 | 20230629 | 115200 | 1226326160 | 4430 | 4430 | 4430 | 4430 | 150 |
| 462 | 20230629 | 115100 | 1225661660 | 4425 | 4425 | 4425 | 4425 | 20 |
| 463 | 20230629 | 115000 | 1225573160 | 4425 | 4430 | 4430 | 4425 | 194 |
| 464 | 20230629 | 114900 | 1224714325 | 4430 | 4430 | 4430 | 4430 | 224 |
| 465 | 20230629 | 114800 | 1223722005 | 4425 | 4425 | 4425 | 4425 | 1 |
| 466 | 20230629 | 114700 | 1223717580 | 4425 | 4425 | 4425 | 4425 | 0 |
| 467 | 20230629 | 114600 | 1223717580 | 4425 | 4430 | 4430 | 4425 | 948 |
| 468 | 20230629 | 114500 | 1219519845 | 4425 | 4420 | 4425 | 4420 | 490 |
| 469 | 20230629 | 114400 | 1217352000 | 4410 | 4420 | 4420 | 4410 | 285 |
| 470 | 20230629 | 114300 | 1216092310 | 4410 | 4410 | 4415 | 4410 | 2248 |
| 471 | 20230629 | 114200 | 1206171610 | 4405 | 4400 | 4405 | 4400 | 355 |
| 472 | 20230629 | 114100 | 1204608335 | 4400 | 4390 | 4400 | 4385 | 1254 |
| 473 | 20230629 | 114000 | 1199096815 | 4400 | 4400 | 4400 | 4400 | 30 |
| 474 | 20230629 | 113900 | 1198964815 | 4405 | 4405 | 4405 | 4405 | 100 |
| 475 | 20230629 | 113800 | 1198524315 | 4405 | 4395 | 4405 | 4365 | 2120 |
| 476 | 20230629 | 113700 | 1189247615 | 4395 | 4405 | 4410 | 4390 | 3611 |
| 477 | 20230629 | 113600 | 1173379075 | 4405 | 4385 | 4405 | 4385 | 1263 |
| 478 | 20230629 | 113500 | 1167837810 | 4395 | 4390 | 4395 | 4390 | 1759 |
| 479 | 20230629 | 113400 | 1160115250 | 4390 | 4400 | 4400 | 4390 | 1232 |
| 480 | 20230629 | 113300 | 1154697080 | 4400 | 4400 | 4400 | 4400 | 763 |
| 481 | 20230629 | 113200 | 1151339880 | 4400 | 4390 | 4400 | 4385 | 11788 |
| 482 | 20230629 | 113100 | 1099589990 | 4385 | 4400 | 4400 | 4385 | 1165 |
| 483 | 20230629 | 113000 | 1094481390 | 4400 | 4390 | 4400 | 4390 | 154 |
| 484 | 20230629 | 112900 | 1093804290 | 4385 | 4380 | 4400 | 4380 | 701 |
| 485 | 20230629 | 112800 | 1090729755 | 4385 | 4385 | 4385 | 4375 | 1411 |
| 486 | 20230629 | 112700 | 1084542885 | 4385 | 4400 | 4400 | 4385 | 216 |
| 487 | 20230629 | 112600 | 1083595555 | 4385 | 4385 | 4385 | 4385 | 0 |
| 488 | 20230629 | 112500 | 1083595555 | 4385 | 4390 | 4390 | 4385 | 1009 |
| 489 | 20230629 | 112400 | 1079170625 | 4400 | 4390 | 4400 | 4385 | 627 |
| 490 | 20230629 | 112300 | 1076421090 | 4390 | 4390 | 4390 | 4380 | 5250 |
| 491 | 20230629 | 112200 | 1053375095 | 4390 | 4390 | 4390 | 4390 | 36 |
| 492 | 20230629 | 112100 | 1053217055 | 4390 | 4400 | 4400 | 4375 | 2668 |
| 493 | 20230629 | 112000 | 1041513865 | 4400 | 4390 | 4400 | 4390 | 542 |
| 494 | 20230629 | 111900 | 1039133110 | 4385 | 4395 | 4395 | 4385 | 237 |
| 495 | 20230629 | 111800 | 1038093795 | 4395 | 4395 | 4400 | 4395 | 170 |
| 496 | 20230629 | 111700 | 1037346010 | 4395 | 4380 | 4395 | 4375 | 2190 |
| 497 | 20230629 | 111600 | 1027735270 | 4380 | 4375 | 4380 | 4375 | 1117 |
| 498 | 20230629 | 111500 | 1022848045 | 4365 | 4370 | 4370 | 4365 | 350 |
| 499 | 20230629 | 111400 | 1021320160 | 4375 | 4360 | 4380 | 4340 | 7252 |
| 500 | 20230629 | 111300 | 989791735 | 4360 | 4340 | 4360 | 4340 | 251 |
| 501 | 20230629 | 111200 | 988698625 | 4340 | 4350 | 4350 | 4340 | 292 |
| 502 | 20230629 | 111100 | 987430595 | 4360 | 4340 | 4360 | 4335 | 5126 |
| 503 | 20230629 | 111000 | 965177135 | 4340 | 4340 | 4340 | 4340 | 2613 |
| 504 | 20230629 | 110900 | 953836715 | 4340 | 4350 | 4360 | 4335 | 15452 |
| 505 | 20230629 | 110800 | 886755310 | 4350 | 4365 | 4370 | 4350 | 10330 |
| 506 | 20230629 | 110700 | 841793910 | 4365 | 4365 | 4370 | 4365 | 1807 |
| 507 | 20230629 | 110600 | 833906330 | 4365 | 4370 | 4370 | 4365 | 3493 |
| 508 | 20230629 | 110500 | 818646730 | 4370 | 4375 | 4375 | 4365 | 8453 |
| 509 | 20230629 | 110400 | 781702040 | 4380 | 4380 | 4380 | 4380 | 848 |
| 510 | 20230629 | 110300 | 777987800 | 4400 | 4385 | 4400 | 4385 | 1156 |
| 511 | 20230629 | 110200 | 772918600 | 4390 | 4390 | 4390 | 4390 | 1110 |
| 512 | 20230629 | 110100 | 768045700 | 4380 | 4380 | 4385 | 4380 | 185 |
| 513 | 20230629 | 110000 | 767235390 | 4380 | 4380 | 4380 | 4380 | 1884 |
| 514 | 20230629 | 105900 | 758983470 | 4385 | 4385 | 4385 | 4380 | 180 |
| 515 | 20230629 | 105800 | 758194280 | 4380 | 4385 | 4390 | 4380 | 3232 |
| 516 | 20230629 | 105700 | 744032880 | 4385 | 4395 | 4395 | 4380 | 2977 |
| 517 | 20230629 | 105600 | 730966335 | 4395 | 4395 | 4395 | 4395 | 716 |
| 518 | 20230629 | 105500 | 727819515 | 4400 | 4410 | 4415 | 4400 | 1842 |
| 519 | 20230629 | 105400 | 719711430 | 4410 | 4410 | 4410 | 4400 | 94 |
| 520 | 20230629 | 105300 | 719297270 | 4415 | 4410 | 4415 | 4400 | 375 |
| 521 | 20230629 | 105200 | 717646325 | 4410 | 4400 | 4410 | 4400 | 521 |
| 522 | 20230629 | 105100 | 715353725 | 4400 | 4405 | 4405 | 4400 | 2309 |
| 523 | 20230629 | 105000 | 705192250 | 4415 | 4410 | 4415 | 4405 | 190 |
| 524 | 20230629 | 104900 | 704354600 | 4405 | 4405 | 4405 | 4405 | 95 |
| 525 | 20230629 | 104800 | 703936125 | 4405 | 4410 | 4410 | 4400 | 4612 |
| 526 | 20230629 | 104700 | 683621625 | 4405 | 4410 | 4410 | 4405 | 2955 |
| 527 | 20230629 | 104600 | 670603410 | 4410 | 4410 | 4410 | 4405 | 1500 |
| 528 | 20230629 | 104500 | 663989385 | 4410 | 4415 | 4415 | 4405 | 1235 |
| 529 | 20230629 | 104400 | 658543755 | 4415 | 4410 | 4415 | 4410 | 489 |
| 530 | 20230629 | 104300 | 656387220 | 4410 | 4410 | 4410 | 4410 | 1743 |
| 531 | 20230629 | 104200 | 648700590 | 4410 | 4410 | 4410 | 4410 | 114 |
| 532 | 20230629 | 104100 | 648197850 | 4410 | 4410 | 4410 | 4410 | 273 |
| 533 | 20230629 | 104000 | 646993920 | 4420 | 4420 | 4420 | 4420 | 27 |
| 534 | 20230629 | 103900 | 646874580 | 4405 | 4410 | 4415 | 4405 | 1446 |
| 535 | 20230629 | 103800 | 640497925 | 4410 | 4415 | 4415 | 4410 | 532 |
| 536 | 20230629 | 103700 | 638151645 | 4420 | 4410 | 4420 | 4410 | 32 |
| 537 | 20230629 | 103600 | 638010505 | 4410 | 4410 | 4415 | 4410 | 2027 |
| 538 | 20230629 | 103500 | 629070895 | 4440 | 4425 | 4440 | 4410 | 2138 |
| 539 | 20230629 | 103400 | 619625440 | 4430 | 4430 | 4430 | 4430 | 398 |
| 540 | 20230629 | 103300 | 617862300 | 4440 | 4440 | 4440 | 4440 | 149 |
| 541 | 20230629 | 103200 | 617200740 | 4430 | 4440 | 4440 | 4430 | 3000 |
| 542 | 20230629 | 103100 | 603896410 | 4440 | 4445 | 4445 | 4440 | 128 |
| 543 | 20230629 | 103000 | 603327990 | 4445 | 4440 | 4445 | 4440 | 20 |
| 544 | 20230629 | 102900 | 603239140 | 4440 | 4440 | 4440 | 4440 | 2 |
| 545 | 20230629 | 102800 | 603230260 | 4440 | 4440 | 4450 | 4440 | 479 |
| 546 | 20230629 | 102700 | 601103490 | 4450 | 4450 | 4450 | 4450 | 388 |
| 547 | 20230629 | 102600 | 599376890 | 4450 | 4445 | 4455 | 4445 | 560 |
| 548 | 20230629 | 102500 | 596884840 | 4450 | 4440 | 4450 | 4440 | 106 |
| 549 | 20230629 | 102400 | 596413150 | 4430 | 4430 | 4430 | 4430 | 67 |
| 550 | 20230629 | 102300 | 596116340 | 4430 | 4455 | 4455 | 4430 | 22 |
| 551 | 20230629 | 102200 | 596018830 | 4455 | 4420 | 4455 | 4420 | 314 |
| 552 | 20230629 | 102100 | 594621640 | 4420 | 4435 | 4455 | 4420 | 1901 |
| 553 | 20230629 | 102000 | 586199500 | 4440 | 4455 | 4455 | 4440 | 1366 |
| 554 | 20230629 | 101900 | 580124520 | 4455 | 4450 | 4455 | 4450 | 654 |
| 555 | 20230629 | 101800 | 577211435 | 4450 | 4445 | 4450 | 4445 | 213 |
| 556 | 20230629 | 101700 | 576264360 | 4445 | 4440 | 4445 | 4440 | 74 |
| 557 | 20230629 | 101600 | 575935450 | 4440 | 4440 | 4440 | 4440 | 1007 |
| 558 | 20230629 | 101500 | 571464370 | 4440 | 4435 | 4440 | 4435 | 145 |
| 559 | 20230629 | 101400 | 570821070 | 4435 | 4445 | 4445 | 4435 | 575 |
| 560 | 20230629 | 101300 | 568270195 | 4445 | 4445 | 4450 | 4445 | 629 |
| 561 | 20230629 | 101200 | 565473290 | 4445 | 4445 | 4445 | 4445 | 100 |
| 562 | 20230629 | 101100 | 565028790 | 4445 | 4445 | 4445 | 4445 | 1865 |
| 563 | 20230629 | 101000 | 556738865 | 4445 | 4445 | 4445 | 4445 | 786 |
| 564 | 20230629 | 100900 | 553245095 | 4445 | 4445 | 4445 | 4445 | 0 |
| 565 | 20230629 | 100800 | 553245095 | 4445 | 4420 | 4445 | 4420 | 588 |
| 566 | 20230629 | 100700 | 550633110 | 4420 | 4430 | 4430 | 4420 | 3765 |
| 567 | 20230629 | 100600 | 533965480 | 4435 | 4445 | 4445 | 4435 | 1950 |
| 568 | 20230629 | 100500 | 525314595 | 4450 | 4450 | 4450 | 4450 | 52 |
| 569 | 20230629 | 100400 | 525083195 | 4455 | 4455 | 4455 | 4455 | 502 |
| 570 | 20230629 | 100300 | 522846785 | 4460 | 4450 | 4460 | 4450 | 202 |
| 571 | 20230629 | 100200 | 521947130 | 4440 | 4440 | 4450 | 4440 | 1038 |
| 572 | 20230629 | 100100 | 517331015 | 4440 | 4440 | 4440 | 4440 | 10 |
| 573 | 20230629 | 100000 | 517286615 | 4440 | 4440 | 4440 | 4440 | 1 |
| 574 | 20230629 | 095900 | 517282175 | 4435 | 4440 | 4440 | 4435 | 629 |
| 575 | 20230629 | 095800 | 514492485 | 4435 | 4445 | 4445 | 4435 | 2706 |
| 576 | 20230629 | 095700 | 502479430 | 4450 | 4450 | 4450 | 4450 | 128 |
| 577 | 20230629 | 095600 | 501909830 | 4470 | 4465 | 4470 | 4465 | 3144 |
| 578 | 20230629 | 095500 | 487856655 | 4470 | 4465 | 4470 | 4460 | 1168 |
| 579 | 20230629 | 095400 | 482641365 | 4465 | 4470 | 4470 | 4455 | 562 |
| 580 | 20230629 | 095300 | 480133655 | 4460 | 4440 | 4470 | 4440 | 6103 |
| 581 | 20230629 | 095200 | 452918145 | 4440 | 4440 | 4440 | 4440 | 305 |
| 582 | 20230629 | 095100 | 451563945 | 4445 | 4435 | 4445 | 4430 | 2831 |
| 583 | 20230629 | 095000 | 438992285 | 4435 | 4430 | 4435 | 4430 | 150 |
| 584 | 20230629 | 094900 | 438327630 | 4425 | 4430 | 4435 | 4425 | 520 |
| 585 | 20230629 | 094800 | 436024040 | 4435 | 4435 | 4440 | 4435 | 135 |
| 586 | 20230629 | 094700 | 435425275 | 4435 | 4450 | 4450 | 4435 | 373 |
| 587 | 20230629 | 094600 | 433768270 | 4445 | 4455 | 4455 | 4445 | 150 |
| 588 | 20230629 | 094500 | 433101120 | 4455 | 4455 | 4455 | 4455 | 111 |
| 589 | 20230629 | 094400 | 432606615 | 4455 | 4450 | 4455 | 4445 | 1466 |
| 590 | 20230629 | 094300 | 426080730 | 4450 | 4440 | 4450 | 4440 | 2101 |
| 591 | 20230629 | 094200 | 416748795 | 4445 | 4440 | 4445 | 4430 | 1878 |
| 592 | 20230629 | 094100 | 408415085 | 4440 | 4425 | 4440 | 4425 | 1450 |
| 593 | 20230629 | 094000 | 401987795 | 4425 | 4420 | 4425 | 4420 | 1007 |
| 594 | 20230629 | 093900 | 397536415 | 4420 | 4420 | 4420 | 4420 | 314 |
| 595 | 20230629 | 093800 | 396148535 | 4415 | 4425 | 4430 | 4415 | 2073 |
| 596 | 20230629 | 093700 | 386990015 | 4430 | 4415 | 4430 | 4415 | 778 |
| 597 | 20230629 | 093600 | 383550975 | 4415 | 4415 | 4430 | 4415 | 1538 |
| 598 | 20230629 | 093500 | 376745470 | 4425 | 4415 | 4430 | 4405 | 5151 |
| 599 | 20230629 | 093400 | 353989275 | 4425 | 4425 | 4425 | 4425 | 0 |
| 600 | 20230629 | 093300 | 353989275 | 4425 | 4415 | 4425 | 4405 | 1402 |
| 601 | 20230629 | 093200 | 347804990 | 4400 | 4405 | 4430 | 4400 | 761 |
| 602 | 20230629 | 093100 | 344454105 | 4400 | 4420 | 4425 | 4400 | 13679 |
| 603 | 20230629 | 093000 | 284189120 | 4425 | 4420 | 4425 | 4420 | 372 |
| 604 | 20230629 | 092900 | 282544875 | 4425 | 4425 | 4425 | 4425 | 25 |
| 605 | 20230629 | 092800 | 282434250 | 4425 | 4435 | 4435 | 4425 | 759 |
| 606 | 20230629 | 092700 | 279071905 | 4435 | 4420 | 4435 | 4420 | 497 |
| 607 | 20230629 | 092600 | 276870600 | 4430 | 4430 | 4435 | 4430 | 25 |
| 608 | 20230629 | 092500 | 276759785 | 4420 | 4425 | 4425 | 4420 | 758 |
| 609 | 20230629 | 092400 | 273407975 | 4420 | 4425 | 4430 | 4420 | 4511 |
| 610 | 20230629 | 092300 | 253458765 | 4425 | 4440 | 4440 | 4425 | 114 |
| 611 | 20230629 | 092200 | 252952620 | 4440 | 4425 | 4440 | 4425 | 294 |
| 612 | 20230629 | 092100 | 251650815 | 4425 | 4425 | 4435 | 4425 | 2968 |
| 613 | 20230629 | 092000 | 238514210 | 4430 | 4430 | 4435 | 4430 | 1498 |
| 614 | 20230629 | 091900 | 231875545 | 4435 | 4430 | 4440 | 4430 | 784 |
| 615 | 20230629 | 091800 | 228401380 | 4430 | 4435 | 4440 | 4430 | 2333 |
| 616 | 20230629 | 091700 | 218059145 | 4440 | 4450 | 4450 | 4440 | 1803 |
| 617 | 20230629 | 091600 | 210047785 | 4450 | 4445 | 4450 | 4440 | 2503 |
| 618 | 20230629 | 091500 | 198912045 | 4440 | 4440 | 4440 | 4430 | 1358 |
| 619 | 20230629 | 091400 | 192888900 | 4440 | 4440 | 4445 | 4430 | 819 |
| 620 | 20230629 | 091300 | 189258675 | 4430 | 4420 | 4445 | 4420 | 1673 |
| 621 | 20230629 | 091200 | 181836490 | 4415 | 4430 | 4435 | 4415 | 5935 |
| 622 | 20230629 | 091100 | 155583210 | 4430 | 4435 | 4435 | 4425 | 291 |
| 623 | 20230629 | 091000 | 154294380 | 4440 | 4430 | 4440 | 4425 | 1874 |
| 624 | 20230629 | 090900 | 145990485 | 4430 | 4440 | 4440 | 4430 | 1288 |
| 625 | 20230629 | 090800 | 140276240 | 4435 | 4430 | 4435 | 4420 | 1694 |
| 626 | 20230629 | 090700 | 132773535 | 4420 | 4415 | 4440 | 4415 | 694 |
| 627 | 20230629 | 090600 | 129705180 | 4440 | 4425 | 4440 | 4415 | 1457 |
| 628 | 20230629 | 090500 | 123255805 | 4425 | 4430 | 4430 | 4405 | 4019 |
| 629 | 20230629 | 090400 | 105516375 | 4430 | 4425 | 4440 | 4425 | 550 |
| 630 | 20230629 | 090300 | 103079725 | 4425 | 4435 | 4445 | 4425 | 2854 |
| 631 | 20230629 | 090200 | 90419075 | 4435 | 4405 | 4435 | 4405 | 5101 |
| 632 | 20230629 | 090100 | 67857880 | 4405 | 4430 | 4430 | 4405 | 9471 |
| 633 | 20230629 | 090000 | 26048270 | 4430 | 4415 | 4435 | 4415 | 4893 |