31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 15917 |
| 3 | 20230622 | 192200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 4 | 20230622 | 192100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 5 | 20230622 | 192000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 6 | 20230622 | 191900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 7 | 20230622 | 191800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 8 | 20230622 | 191700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 9 | 20230622 | 191600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 10 | 20230622 | 191500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 11 | 20230622 | 191400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 12 | 20230622 | 191300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 13 | 20230622 | 191200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 14 | 20230622 | 191100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 15 | 20230622 | 191000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 16 | 20230622 | 190900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 17 | 20230622 | 190800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 18 | 20230622 | 190700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 19 | 20230622 | 190600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 20 | 20230622 | 190500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 21 | 20230622 | 190400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 22 | 20230622 | 190300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 23 | 20230622 | 190200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 24 | 20230622 | 190100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 25 | 20230622 | 190000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 26 | 20230622 | 185900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 27 | 20230622 | 185800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 28 | 20230622 | 185700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 29 | 20230622 | 185600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 30 | 20230622 | 185500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 31 | 20230622 | 185400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 32 | 20230622 | 185300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 15917 |
| 33 | 20230622 | 185200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 34 | 20230622 | 185100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 35 | 20230622 | 185000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 36 | 20230622 | 184900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 37 | 20230622 | 184800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 38 | 20230622 | 184700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 39 | 20230622 | 184600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 40 | 20230622 | 184500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 41 | 20230622 | 184400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 42 | 20230622 | 184300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 43 | 20230622 | 184200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 44 | 20230622 | 184100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 45 | 20230622 | 184000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 46 | 20230622 | 183900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 47 | 20230622 | 183800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 48 | 20230622 | 183700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 49 | 20230622 | 183600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 50 | 20230622 | 183500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 51 | 20230622 | 183400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 52 | 20230622 | 183300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 53 | 20230622 | 183200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 54 | 20230622 | 183100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 55 | 20230622 | 183000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 56 | 20230622 | 182900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 57 | 20230622 | 182800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 58 | 20230622 | 182700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 59 | 20230622 | 182600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 60 | 20230622 | 182500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 61 | 20230622 | 182400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 62 | 20230622 | 182300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 15917 |
| 63 | 20230622 | 182200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 64 | 20230622 | 182100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 65 | 20230622 | 182000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 66 | 20230622 | 181900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 67 | 20230622 | 181800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 68 | 20230622 | 181700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 69 | 20230622 | 181600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 70 | 20230622 | 181500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 71 | 20230622 | 181400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 72 | 20230622 | 181300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 73 | 20230622 | 181200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 74 | 20230622 | 181100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 75 | 20230622 | 181000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 76 | 20230622 | 180900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 77 | 20230622 | 180800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 78 | 20230622 | 180700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 79 | 20230622 | 180600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 80 | 20230622 | 180500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 81 | 20230622 | 180400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 82 | 20230622 | 180300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 83 | 20230622 | 180200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 84 | 20230622 | 180100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 85 | 20230622 | 180000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 86 | 20230622 | 175900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 87 | 20230622 | 175800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 88 | 20230622 | 175700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 89 | 20230622 | 175600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 90 | 20230622 | 175500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 91 | 20230622 | 175400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 92 | 20230622 | 175300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 15917 |
| 93 | 20230622 | 175200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 94 | 20230622 | 175100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 95 | 20230622 | 175000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 96 | 20230622 | 174900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 97 | 20230622 | 174800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 98 | 20230622 | 174700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 99 | 20230622 | 174600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 100 | 20230622 | 174500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 101 | 20230622 | 174400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 102 | 20230622 | 174300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 103 | 20230622 | 174200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 104 | 20230622 | 174100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 105 | 20230622 | 174000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 106 | 20230622 | 173900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 107 | 20230622 | 173800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 108 | 20230622 | 173700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 109 | 20230622 | 173600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 110 | 20230622 | 173500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 111 | 20230622 | 173400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 112 | 20230622 | 173300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 113 | 20230622 | 173200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 114 | 20230622 | 173100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 115 | 20230622 | 173000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 116 | 20230622 | 172900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 117 | 20230622 | 172800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 118 | 20230622 | 172700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 119 | 20230622 | 172600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 120 | 20230622 | 172500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 121 | 20230622 | 172400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 122 | 20230622 | 172300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 15917 |
| 123 | 20230622 | 172200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 124 | 20230622 | 172100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 125 | 20230622 | 172000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 126 | 20230622 | 171900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 127 | 20230622 | 171800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 128 | 20230622 | 171700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 129 | 20230622 | 171600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 130 | 20230622 | 171500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 131 | 20230622 | 171400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 132 | 20230622 | 171300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 133 | 20230622 | 171200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 134 | 20230622 | 171100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 135 | 20230622 | 171000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 136 | 20230622 | 170900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 137 | 20230622 | 170800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 138 | 20230622 | 170700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 139 | 20230622 | 170600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 140 | 20230622 | 170500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 141 | 20230622 | 170400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 142 | 20230622 | 170300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 143 | 20230622 | 170200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 144 | 20230622 | 170100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 145 | 20230622 | 170000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 146 | 20230622 | 165900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 147 | 20230622 | 165800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 148 | 20230622 | 165700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 149 | 20230622 | 165600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 150 | 20230622 | 165500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 151 | 20230622 | 165400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 152 | 20230622 | 165300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 15917 |
| 153 | 20230622 | 165200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 154 | 20230622 | 165100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 155 | 20230622 | 165000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 156 | 20230622 | 164900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 157 | 20230622 | 164800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 158 | 20230622 | 164700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 159 | 20230622 | 164600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 160 | 20230622 | 164500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 161 | 20230622 | 164400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 162 | 20230622 | 164300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 163 | 20230622 | 164200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 164 | 20230622 | 164100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 165 | 20230622 | 164000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 166 | 20230622 | 163900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 167 | 20230622 | 163800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 168 | 20230622 | 163700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 169 | 20230622 | 163600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 170 | 20230622 | 163500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 171 | 20230622 | 163400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 172 | 20230622 | 163300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 173 | 20230622 | 163200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 174 | 20230622 | 163100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 175 | 20230622 | 163000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 176 | 20230622 | 162900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 177 | 20230622 | 162800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 178 | 20230622 | 162700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 179 | 20230622 | 162600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 180 | 20230622 | 162500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 181 | 20230622 | 162400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 182 | 20230622 | 162300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 15917 |
| 183 | 20230622 | 162200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 184 | 20230622 | 162100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 185 | 20230622 | 162000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 186 | 20230622 | 161900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 187 | 20230622 | 161800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 188 | 20230622 | 161700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 189 | 20230622 | 161600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 190 | 20230622 | 161500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 191 | 20230622 | 161400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 192 | 20230622 | 161300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 193 | 20230622 | 161200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 194 | 20230622 | 161100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 195 | 20230622 | 161000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 196 | 20230622 | 160900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 197 | 20230622 | 160800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 198 | 20230622 | 160700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 199 | 20230622 | 160600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 200 | 20230622 | 160500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 201 | 20230622 | 160400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 202 | 20230622 | 160300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 203 | 20230622 | 160200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 204 | 20230622 | 160100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 205 | 20230622 | 160000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 206 | 20230622 | 155900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 207 | 20230622 | 155800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 208 | 20230622 | 155700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 209 | 20230622 | 155600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 210 | 20230622 | 155500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 211 | 20230622 | 155400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 212 | 20230622 | 155300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 15917 |
| 213 | 20230622 | 155200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 214 | 20230622 | 155100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 215 | 20230622 | 155000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 216 | 20230622 | 154900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 217 | 20230622 | 154800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 218 | 20230622 | 154700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 219 | 20230622 | 154600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 220 | 20230622 | 154500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 221 | 20230622 | 154400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 222 | 20230622 | 154300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 223 | 20230622 | 154200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 224 | 20230622 | 154100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 225 | 20230622 | 154000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 226 | 20230622 | 153900 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 227 | 20230622 | 153800 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 228 | 20230622 | 153700 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 229 | 20230622 | 153600 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 230 | 20230622 | 153500 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 231 | 20230622 | 153400 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 232 | 20230622 | 153300 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 233 | 20230622 | 153200 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 234 | 20230622 | 153100 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 0 |
| 235 | 20230622 | 153000 | 1882422425 | 4310 | 4310 | 4310 | 4310 | 15917 |
| 236 | 20230622 | 152900 | 1813820155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 237 | 20230622 | 152800 | 1813820155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 238 | 20230622 | 152700 | 1813820155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 239 | 20230622 | 152600 | 1813820155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 240 | 20230622 | 152500 | 1813820155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 241 | 20230622 | 152400 | 1813820155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 242 | 20230622 | 152300 | 1813820155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 243 | 20230622 | 152200 | 1813820155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 244 | 20230622 | 152100 | 1813820155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 245 | 20230622 | 152000 | 1813820155 | 4345 | 4345 | 4345 | 4345 | 0 |
| 246 | 20230622 | 151900 | 1813820155 | 4345 | 4350 | 4350 | 4335 | 214 |
| 247 | 20230622 | 151800 | 1812891815 | 4350 | 4350 | 4350 | 4350 | 251 |
| 248 | 20230622 | 151700 | 1811799965 | 4335 | 4330 | 4335 | 4330 | 645 |
| 249 | 20230622 | 151600 | 1809004595 | 4350 | 4350 | 4355 | 4350 | 18 |
| 250 | 20230622 | 151500 | 1808926270 | 4325 | 4350 | 4350 | 4325 | 180 |
| 251 | 20230622 | 151400 | 1808145270 | 4325 | 4330 | 4330 | 4325 | 100 |
| 252 | 20230622 | 151300 | 1807712365 | 4350 | 4350 | 4350 | 4350 | 2000 |
| 253 | 20230622 | 151200 | 1799012365 | 4355 | 4355 | 4355 | 4355 | 56 |
| 254 | 20230622 | 151100 | 1798768485 | 4360 | 4350 | 4360 | 4350 | 1115 |
| 255 | 20230622 | 151000 | 1793910155 | 4325 | 4320 | 4360 | 4320 | 874 |
| 256 | 20230622 | 150900 | 1790104735 | 4350 | 4345 | 4350 | 4320 | 2195 |
| 257 | 20230622 | 150800 | 1780595030 | 4345 | 4350 | 4350 | 4345 | 274 |
| 258 | 20230622 | 150700 | 1779404280 | 4350 | 4355 | 4355 | 4350 | 1921 |
| 259 | 20230622 | 150600 | 1771046585 | 4360 | 4355 | 4360 | 4355 | 1294 |
| 260 | 20230622 | 150500 | 1765404765 | 4355 | 4355 | 4360 | 4340 | 1994 |
| 261 | 20230622 | 150400 | 1756713965 | 4355 | 4355 | 4355 | 4355 | 240 |
| 262 | 20230622 | 150300 | 1755668765 | 4355 | 4340 | 4360 | 4340 | 2149 |
| 263 | 20230622 | 150200 | 1746315380 | 4345 | 4345 | 4345 | 4345 | 716 |
| 264 | 20230622 | 150100 | 1743204360 | 4345 | 4345 | 4350 | 4345 | 698 |
| 265 | 20230622 | 150000 | 1740171145 | 4345 | 4350 | 4350 | 4345 | 1114 |
| 266 | 20230622 | 145900 | 1735325460 | 4355 | 4340 | 4355 | 4340 | 2310 |
| 267 | 20230622 | 145800 | 1725292300 | 4340 | 4330 | 4340 | 4330 | 2531 |
| 268 | 20230622 | 145700 | 1714324035 | 4330 | 4325 | 4330 | 4325 | 103 |
| 269 | 20230622 | 145600 | 1713878545 | 4330 | 4330 | 4330 | 4330 | 250 |
| 270 | 20230622 | 145500 | 1712796045 | 4310 | 4310 | 4310 | 4305 | 2821 |
| 271 | 20230622 | 145400 | 1700638790 | 4305 | 4305 | 4305 | 4305 | 20 |
| 272 | 20230622 | 145300 | 1700552690 | 4330 | 4330 | 4330 | 4330 | 200 |
| 273 | 20230622 | 145200 | 1699686690 | 4330 | 4325 | 4330 | 4325 | 616 |
| 274 | 20230622 | 145100 | 1697020185 | 4325 | 4305 | 4325 | 4305 | 1445 |
| 275 | 20230622 | 145000 | 1690798780 | 4315 | 4315 | 4315 | 4315 | 99 |
| 276 | 20230622 | 144900 | 1690371595 | 4315 | 4315 | 4315 | 4315 | 1419 |
| 277 | 20230622 | 144800 | 1684248610 | 4315 | 4325 | 4325 | 4315 | 501 |
| 278 | 20230622 | 144700 | 1682081795 | 4325 | 4320 | 4325 | 4320 | 65 |
| 279 | 20230622 | 144600 | 1681800865 | 4315 | 4320 | 4320 | 4315 | 2460 |
| 280 | 20230622 | 144500 | 1671174125 | 4315 | 4315 | 4320 | 4315 | 1881 |
| 281 | 20230622 | 144400 | 1663057510 | 4315 | 4315 | 4315 | 4315 | 115 |
| 282 | 20230622 | 144300 | 1662561285 | 4320 | 4320 | 4320 | 4320 | 0 |
| 283 | 20230622 | 144200 | 1662561285 | 4320 | 4320 | 4320 | 4320 | 0 |
| 284 | 20230622 | 144100 | 1662561285 | 4320 | 4300 | 4320 | 4300 | 114 |
| 285 | 20230622 | 144000 | 1662070820 | 4300 | 4300 | 4300 | 4300 | 0 |
| 286 | 20230622 | 143900 | 1662070820 | 4300 | 4300 | 4320 | 4300 | 70 |
| 287 | 20230622 | 143800 | 1661768880 | 4300 | 4300 | 4300 | 4300 | 500 |
| 288 | 20230622 | 143700 | 1659618880 | 4295 | 4295 | 4295 | 4295 | 102 |
| 289 | 20230622 | 143600 | 1659180790 | 4320 | 4295 | 4320 | 4295 | 775 |
| 290 | 20230622 | 143500 | 1655851775 | 4295 | 4315 | 4315 | 4295 | 1201 |
| 291 | 20230622 | 143400 | 1650690230 | 4300 | 4295 | 4300 | 4295 | 474 |
| 292 | 20230622 | 143300 | 1648652630 | 4295 | 4295 | 4295 | 4295 | 0 |
| 293 | 20230622 | 143200 | 1648652630 | 4295 | 4295 | 4295 | 4295 | 10 |
| 294 | 20230622 | 143100 | 1648609680 | 4295 | 4295 | 4295 | 4295 | 165 |
| 295 | 20230622 | 143000 | 1647901005 | 4300 | 4300 | 4300 | 4300 | 505 |
| 296 | 20230622 | 142900 | 1645729505 | 4290 | 4300 | 4300 | 4290 | 104 |
| 297 | 20230622 | 142800 | 1645283235 | 4290 | 4290 | 4290 | 4290 | 84 |
| 298 | 20230622 | 142700 | 1644922875 | 4300 | 4295 | 4300 | 4290 | 4460 |
| 299 | 20230622 | 142600 | 1625777165 | 4295 | 4295 | 4295 | 4295 | 5 |
| 300 | 20230622 | 142500 | 1625755690 | 4295 | 4300 | 4300 | 4295 | 722 |
| 301 | 20230622 | 142400 | 1622654575 | 4295 | 4300 | 4300 | 4295 | 128 |
| 302 | 20230622 | 142300 | 1622104400 | 4325 | 4325 | 4325 | 4325 | 0 |
| 303 | 20230622 | 142200 | 1622104400 | 4325 | 4320 | 4325 | 4320 | 160 |
| 304 | 20230622 | 142100 | 1621412425 | 4325 | 4300 | 4325 | 4300 | 325 |
| 305 | 20230622 | 142000 | 1620014900 | 4300 | 4295 | 4300 | 4290 | 2571 |
| 306 | 20230622 | 141900 | 1608974795 | 4300 | 4300 | 4300 | 4300 | 200 |
| 307 | 20230622 | 141800 | 1608114795 | 4300 | 4300 | 4300 | 4300 | 1 |
| 308 | 20230622 | 141700 | 1608110495 | 4295 | 4295 | 4295 | 4295 | 0 |
| 309 | 20230622 | 141600 | 1608110495 | 4295 | 4300 | 4300 | 4295 | 345 |
| 310 | 20230622 | 141500 | 1606628710 | 4295 | 4290 | 4295 | 4290 | 3112 |
| 311 | 20230622 | 141400 | 1593267445 | 4295 | 4295 | 4295 | 4295 | 455 |
| 312 | 20230622 | 141300 | 1591313220 | 4295 | 4295 | 4295 | 4295 | 50 |
| 313 | 20230622 | 141200 | 1591098470 | 4295 | 4290 | 4295 | 4290 | 820 |
| 314 | 20230622 | 141100 | 1587577070 | 4295 | 4290 | 4295 | 4290 | 115 |
| 315 | 20230622 | 141000 | 1587083170 | 4290 | 4295 | 4295 | 4290 | 1567 |
| 316 | 20230622 | 140900 | 1580354905 | 4300 | 4300 | 4300 | 4300 | 0 |
| 317 | 20230622 | 140800 | 1580354905 | 4300 | 4300 | 4300 | 4295 | 125 |
| 318 | 20230622 | 140700 | 1579817455 | 4300 | 4300 | 4300 | 4300 | 200 |
| 319 | 20230622 | 140600 | 1578957455 | 4300 | 4300 | 4300 | 4300 | 170 |
| 320 | 20230622 | 140500 | 1578226455 | 4300 | 4295 | 4300 | 4295 | 163 |
| 321 | 20230622 | 140400 | 1577526120 | 4295 | 4300 | 4325 | 4295 | 322 |
| 322 | 20230622 | 140300 | 1576141940 | 4300 | 4305 | 4325 | 4300 | 1756 |
| 323 | 20230622 | 140200 | 1568590695 | 4305 | 4325 | 4325 | 4305 | 2147 |
| 324 | 20230622 | 140100 | 1559331285 | 4335 | 4335 | 4335 | 4335 | 0 |
| 325 | 20230622 | 140000 | 1559331285 | 4335 | 4335 | 4335 | 4335 | 0 |
| 326 | 20230622 | 135900 | 1559331285 | 4335 | 4335 | 4335 | 4335 | 0 |
| 327 | 20230622 | 135800 | 1559331285 | 4335 | 4320 | 4335 | 4320 | 697 |
| 328 | 20230622 | 135700 | 1556320210 | 4325 | 4330 | 4330 | 4325 | 76 |
| 329 | 20230622 | 135600 | 1555991210 | 4335 | 4330 | 4335 | 4330 | 9 |
| 330 | 20230622 | 135500 | 1555952235 | 4335 | 4335 | 4335 | 4335 | 0 |
| 331 | 20230622 | 135400 | 1555952235 | 4335 | 4330 | 4335 | 4330 | 76 |
| 332 | 20230622 | 135300 | 1555623145 | 4330 | 4310 | 4330 | 4310 | 401 |
| 333 | 20230622 | 135200 | 1553894815 | 4330 | 4320 | 4330 | 4310 | 5059 |
| 334 | 20230622 | 135100 | 1532058605 | 4325 | 4330 | 4330 | 4325 | 786 |
| 335 | 20230622 | 135000 | 1528659150 | 4340 | 4340 | 4340 | 4340 | 0 |
| 336 | 20230622 | 134900 | 1528659150 | 4340 | 4340 | 4340 | 4340 | 0 |
| 337 | 20230622 | 134800 | 1528659150 | 4340 | 4340 | 4340 | 4340 | 168 |
| 338 | 20230622 | 134700 | 1527930030 | 4335 | 4340 | 4340 | 4335 | 11 |
| 339 | 20230622 | 134600 | 1527882325 | 4340 | 4340 | 4340 | 4340 | 918 |
| 340 | 20230622 | 134500 | 1523898205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 341 | 20230622 | 134400 | 1523898205 | 4340 | 4340 | 4340 | 4340 | 0 |
| 342 | 20230622 | 134300 | 1523898205 | 4340 | 4340 | 4340 | 4330 | 52 |
| 343 | 20230622 | 134200 | 1523673025 | 4325 | 4330 | 4330 | 4325 | 4315 |
| 344 | 20230622 | 134100 | 1504991600 | 4340 | 4335 | 4340 | 4330 | 3985 |
| 345 | 20230622 | 134000 | 1487721620 | 4340 | 4340 | 4340 | 4340 | 52 |
| 346 | 20230622 | 133900 | 1487495940 | 4340 | 4345 | 4345 | 4340 | 7726 |
| 347 | 20230622 | 133800 | 1453946505 | 4350 | 4350 | 4350 | 4350 | 5 |
| 348 | 20230622 | 133700 | 1453924755 | 4350 | 4350 | 4350 | 4350 | 50 |
| 349 | 20230622 | 133600 | 1453707255 | 4345 | 4345 | 4345 | 4345 | 1 |
| 350 | 20230622 | 133500 | 1453702910 | 4350 | 4350 | 4350 | 4350 | 0 |
| 351 | 20230622 | 133400 | 1453702910 | 4350 | 4350 | 4350 | 4350 | 1 |
| 352 | 20230622 | 133300 | 1453698560 | 4345 | 4345 | 4345 | 4345 | 5 |
| 353 | 20230622 | 133200 | 1453676835 | 4345 | 4345 | 4345 | 4345 | 217 |
| 354 | 20230622 | 133100 | 1452733970 | 4345 | 4345 | 4345 | 4345 | 100 |
| 355 | 20230622 | 133000 | 1452299470 | 4345 | 4345 | 4345 | 4345 | 110 |
| 356 | 20230622 | 132900 | 1451821520 | 4345 | 4345 | 4345 | 4345 | 0 |
| 357 | 20230622 | 132800 | 1451821520 | 4345 | 4345 | 4345 | 4345 | 5 |
| 358 | 20230622 | 132700 | 1451799795 | 4345 | 4345 | 4345 | 4345 | 1390 |
| 359 | 20230622 | 132600 | 1445760245 | 4345 | 4345 | 4345 | 4345 | 200 |
| 360 | 20230622 | 132500 | 1444891245 | 4345 | 4345 | 4345 | 4345 | 70 |
| 361 | 20230622 | 132400 | 1444587095 | 4340 | 4345 | 4345 | 4340 | 777 |
| 362 | 20230622 | 132300 | 1441211035 | 4345 | 4345 | 4345 | 4345 | 0 |
| 363 | 20230622 | 132200 | 1441211035 | 4345 | 4345 | 4345 | 4345 | 0 |
| 364 | 20230622 | 132100 | 1441211035 | 4345 | 4345 | 4345 | 4345 | 44 |
| 365 | 20230622 | 132000 | 1441019855 | 4345 | 4345 | 4345 | 4345 | 151 |
| 366 | 20230622 | 131900 | 1440363760 | 4345 | 4345 | 4345 | 4340 | 1810 |
| 367 | 20230622 | 131800 | 1432500120 | 4345 | 4350 | 4350 | 4345 | 156 |
| 368 | 20230622 | 131700 | 1431821550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 369 | 20230622 | 131600 | 1431821550 | 4345 | 4345 | 4345 | 4345 | 25 |
| 370 | 20230622 | 131500 | 1431712925 | 4345 | 4345 | 4345 | 4345 | 0 |
| 371 | 20230622 | 131400 | 1431712925 | 4345 | 4345 | 4345 | 4345 | 0 |
| 372 | 20230622 | 131300 | 1431712925 | 4345 | 4345 | 4345 | 4345 | 350 |
| 373 | 20230622 | 131200 | 1430192175 | 4350 | 4340 | 4350 | 4340 | 449 |
| 374 | 20230622 | 131100 | 1428243505 | 4340 | 4345 | 4345 | 4340 | 2455 |
| 375 | 20230622 | 131000 | 1417579915 | 4350 | 4345 | 4350 | 4345 | 33 |
| 376 | 20230622 | 130900 | 1417436515 | 4345 | 4345 | 4345 | 4345 | 0 |
| 377 | 20230622 | 130800 | 1417436515 | 4345 | 4340 | 4345 | 4340 | 108 |
| 378 | 20230622 | 130700 | 1416967755 | 4345 | 4345 | 4345 | 4345 | 102 |
| 379 | 20230622 | 130600 | 1416524565 | 4345 | 4345 | 4345 | 4345 | 1217 |
| 380 | 20230622 | 130500 | 1411236700 | 4350 | 4350 | 4350 | 4350 | 1159 |
| 381 | 20230622 | 130400 | 1406195050 | 4350 | 4350 | 4350 | 4350 | 1 |
| 382 | 20230622 | 130300 | 1406190700 | 4355 | 4355 | 4355 | 4355 | 2 |
| 383 | 20230622 | 130200 | 1406181990 | 4350 | 4350 | 4350 | 4350 | 515 |
| 384 | 20230622 | 130100 | 1403941740 | 4355 | 4355 | 4355 | 4355 | 2 |
| 385 | 20230622 | 130000 | 1403933030 | 4355 | 4355 | 4355 | 4355 | 60 |
| 386 | 20230622 | 125900 | 1403671730 | 4360 | 4360 | 4360 | 4360 | 2 |
| 387 | 20230622 | 125800 | 1403663010 | 4360 | 4345 | 4360 | 4345 | 597 |
| 388 | 20230622 | 125700 | 1401068820 | 4345 | 4345 | 4345 | 4345 | 50 |
| 389 | 20230622 | 125600 | 1400851570 | 4345 | 4345 | 4345 | 4345 | 0 |
| 390 | 20230622 | 125500 | 1400851570 | 4345 | 4345 | 4345 | 4345 | 0 |
| 391 | 20230622 | 125400 | 1400851570 | 4345 | 4345 | 4345 | 4345 | 50 |
| 392 | 20230622 | 125300 | 1400634320 | 4345 | 4345 | 4345 | 4345 | 705 |
| 393 | 20230622 | 125200 | 1397571095 | 4370 | 4370 | 4370 | 4370 | 0 |
| 394 | 20230622 | 125100 | 1397571095 | 4370 | 4370 | 4370 | 4370 | 0 |
| 395 | 20230622 | 125000 | 1397571095 | 4370 | 4370 | 4370 | 4370 | 0 |
| 396 | 20230622 | 124900 | 1397571095 | 4370 | 4370 | 4370 | 4370 | 0 |
| 397 | 20230622 | 124800 | 1397571095 | 4370 | 4370 | 4370 | 4370 | 0 |
| 398 | 20230622 | 124700 | 1397571095 | 4370 | 4370 | 4370 | 4370 | 1 |
| 399 | 20230622 | 124600 | 1397566725 | 4335 | 4355 | 4370 | 4335 | 12201 |
| 400 | 20230622 | 124500 | 1344565540 | 4370 | 4360 | 4370 | 4350 | 2083 |
| 401 | 20230622 | 124400 | 1335492765 | 4365 | 4365 | 4365 | 4365 | 1 |
| 402 | 20230622 | 124300 | 1335488400 | 4365 | 4365 | 4365 | 4365 | 1 |
| 403 | 20230622 | 124200 | 1335484035 | 4365 | 4365 | 4365 | 4365 | 0 |
| 404 | 20230622 | 124100 | 1335484035 | 4365 | 4365 | 4365 | 4365 | 60 |
| 405 | 20230622 | 124000 | 1335222135 | 4370 | 4370 | 4370 | 4370 | 0 |
| 406 | 20230622 | 123900 | 1335222135 | 4370 | 4370 | 4370 | 4370 | 0 |
| 407 | 20230622 | 123800 | 1335222135 | 4370 | 4370 | 4370 | 4370 | 20 |
| 408 | 20230622 | 123700 | 1335134735 | 4370 | 4370 | 4370 | 4370 | 0 |
| 409 | 20230622 | 123600 | 1335134735 | 4370 | 4365 | 4370 | 4365 | 22 |
| 410 | 20230622 | 123500 | 1335038640 | 4355 | 4355 | 4355 | 4355 | 121 |
| 411 | 20230622 | 123400 | 1334511685 | 4355 | 4360 | 4360 | 4355 | 5 |
| 412 | 20230622 | 123300 | 1334489890 | 4355 | 4355 | 4355 | 4355 | 143 |
| 413 | 20230622 | 123200 | 1333867125 | 4360 | 4360 | 4360 | 4360 | 11 |
| 414 | 20230622 | 123100 | 1333819165 | 4355 | 4355 | 4355 | 4355 | 118 |
| 415 | 20230622 | 123000 | 1333305275 | 4355 | 4355 | 4355 | 4355 | 1536 |
| 416 | 20230622 | 122900 | 1326615995 | 4355 | 4360 | 4365 | 4355 | 195 |
| 417 | 20230622 | 122800 | 1325765855 | 4360 | 4360 | 4360 | 4360 | 284 |
| 418 | 20230622 | 122700 | 1324527615 | 4370 | 4370 | 4370 | 4370 | 0 |
| 419 | 20230622 | 122600 | 1324527615 | 4370 | 4370 | 4370 | 4370 | 1 |
| 420 | 20230622 | 122500 | 1324523245 | 4365 | 4370 | 4370 | 4365 | 21 |
| 421 | 20230622 | 122400 | 1324431530 | 4370 | 4370 | 4370 | 4370 | 30 |
| 422 | 20230622 | 122300 | 1324300430 | 4370 | 4365 | 4375 | 4365 | 361 |
| 423 | 20230622 | 122200 | 1322724645 | 4380 | 4375 | 4380 | 4375 | 150 |
| 424 | 20230622 | 122100 | 1322067670 | 4380 | 4380 | 4380 | 4380 | 1 |
| 425 | 20230622 | 122000 | 1322063290 | 4360 | 4370 | 4380 | 4360 | 19 |
| 426 | 20230622 | 121900 | 1321980195 | 4370 | 4370 | 4370 | 4370 | 0 |
| 427 | 20230622 | 121800 | 1321980195 | 4370 | 4370 | 4370 | 4370 | 5 |
| 428 | 20230622 | 121700 | 1321958345 | 4380 | 4380 | 4380 | 4380 | 0 |
| 429 | 20230622 | 121600 | 1321958345 | 4380 | 4380 | 4380 | 4380 | 1 |
| 430 | 20230622 | 121500 | 1321953965 | 4375 | 4375 | 4375 | 4375 | 712 |
| 431 | 20230622 | 121400 | 1318838965 | 4380 | 4365 | 4380 | 4365 | 12 |
| 432 | 20230622 | 121300 | 1318786495 | 4365 | 4360 | 4365 | 4360 | 290 |
| 433 | 20230622 | 121200 | 1317520730 | 4360 | 4355 | 4360 | 4355 | 11 |
| 434 | 20230622 | 121100 | 1317472820 | 4360 | 4355 | 4360 | 4355 | 6 |
| 435 | 20230622 | 121000 | 1317446685 | 4365 | 4365 | 4365 | 4365 | 1 |
| 436 | 20230622 | 120900 | 1317442320 | 4355 | 4350 | 4355 | 4350 | 546 |
| 437 | 20230622 | 120800 | 1315067160 | 4350 | 4350 | 4350 | 4350 | 3 |
| 438 | 20230622 | 120700 | 1315054110 | 4345 | 4345 | 4345 | 4345 | 823 |
| 439 | 20230622 | 120600 | 1311478175 | 4340 | 4345 | 4345 | 4340 | 10 |
| 440 | 20230622 | 120500 | 1311434750 | 4340 | 4340 | 4340 | 4340 | 139 |
| 441 | 20230622 | 120400 | 1310831490 | 4340 | 4340 | 4340 | 4340 | 100 |
| 442 | 20230622 | 120300 | 1310397490 | 4340 | 4340 | 4340 | 4340 | 503 |
| 443 | 20230622 | 120200 | 1308214470 | 4340 | 4340 | 4340 | 4340 | 135 |
| 444 | 20230622 | 120100 | 1307628570 | 4345 | 4350 | 4350 | 4345 | 206 |
| 445 | 20230622 | 120000 | 1306733320 | 4350 | 4350 | 4350 | 4345 | 150 |
| 446 | 20230622 | 115900 | 1306080825 | 4350 | 4350 | 4350 | 4350 | 20 |
| 447 | 20230622 | 115800 | 1305993825 | 4350 | 4350 | 4350 | 4350 | 200 |
| 448 | 20230622 | 115700 | 1305123825 | 4350 | 4345 | 4350 | 4345 | 299 |
| 449 | 20230622 | 115600 | 1303823920 | 4345 | 4340 | 4345 | 4340 | 627 |
| 450 | 20230622 | 115500 | 1301101700 | 4340 | 4335 | 4340 | 4335 | 258 |
| 451 | 20230622 | 115400 | 1299982020 | 4340 | 4340 | 4340 | 4340 | 31 |
| 452 | 20230622 | 115300 | 1299847480 | 4345 | 4345 | 4345 | 4345 | 50 |
| 453 | 20230622 | 115200 | 1299630230 | 4340 | 4340 | 4340 | 4340 | 200 |
| 454 | 20230622 | 115100 | 1298762230 | 4340 | 4340 | 4340 | 4340 | 0 |
| 455 | 20230622 | 115000 | 1298762230 | 4340 | 4335 | 4340 | 4335 | 60 |
| 456 | 20230622 | 114900 | 1298501880 | 4335 | 4335 | 4335 | 4335 | 450 |
| 457 | 20230622 | 114800 | 1296551130 | 4335 | 4335 | 4335 | 4335 | 1418 |
| 458 | 20230622 | 114700 | 1290404100 | 4340 | 4360 | 4360 | 4340 | 4033 |
| 459 | 20230622 | 114600 | 1272900540 | 4340 | 4345 | 4345 | 4340 | 35 |
| 460 | 20230622 | 114500 | 1272748490 | 4345 | 4360 | 4360 | 4345 | 2384 |
| 461 | 20230622 | 114400 | 1262378045 | 4360 | 4360 | 4360 | 4360 | 440 |
| 462 | 20230622 | 114300 | 1260459645 | 4360 | 4360 | 4360 | 4360 | 803 |
| 463 | 20230622 | 114200 | 1256958565 | 4360 | 4370 | 4370 | 4360 | 236 |
| 464 | 20230622 | 114100 | 1255928910 | 4370 | 4380 | 4380 | 4370 | 523 |
| 465 | 20230622 | 114000 | 1253642820 | 4380 | 4380 | 4380 | 4380 | 1 |
| 466 | 20230622 | 113900 | 1253638440 | 4370 | 4370 | 4370 | 4370 | 402 |
| 467 | 20230622 | 113800 | 1251881700 | 4370 | 4370 | 4370 | 4370 | 101 |
| 468 | 20230622 | 113700 | 1251440330 | 4370 | 4370 | 4370 | 4370 | 1 |
| 469 | 20230622 | 113600 | 1251435960 | 4365 | 4360 | 4365 | 4360 | 1009 |
| 470 | 20230622 | 113500 | 1247036710 | 4365 | 4360 | 4365 | 4360 | 1342 |
| 471 | 20230622 | 113400 | 1241185580 | 4360 | 4355 | 4360 | 4355 | 509 |
| 472 | 20230622 | 113300 | 1238968880 | 4355 | 4350 | 4355 | 4350 | 110 |
| 473 | 20230622 | 113200 | 1238489880 | 4355 | 4355 | 4355 | 4355 | 1 |
| 474 | 20230622 | 113100 | 1238485525 | 4355 | 4355 | 4355 | 4345 | 7 |
| 475 | 20230622 | 113000 | 1238455090 | 4340 | 4340 | 4340 | 4335 | 668 |
| 476 | 20230622 | 112900 | 1235556365 | 4335 | 4335 | 4335 | 4335 | 726 |
| 477 | 20230622 | 112800 | 1232409155 | 4335 | 4335 | 4335 | 4335 | 1 |
| 478 | 20230622 | 112700 | 1232404820 | 4335 | 4335 | 4335 | 4335 | 70 |
| 479 | 20230622 | 112600 | 1232101370 | 4340 | 4340 | 4340 | 4340 | 2 |
| 480 | 20230622 | 112500 | 1232092690 | 4335 | 4335 | 4335 | 4335 | 5 |
| 481 | 20230622 | 112400 | 1232071015 | 4335 | 4345 | 4350 | 4335 | 1554 |
| 482 | 20230622 | 112300 | 1225311515 | 4345 | 4340 | 4345 | 4340 | 159 |
| 483 | 20230622 | 112200 | 1224621450 | 4340 | 4340 | 4340 | 4340 | 584 |
| 484 | 20230622 | 112100 | 1222086890 | 4340 | 4340 | 4340 | 4340 | 251 |
| 485 | 20230622 | 112000 | 1220997550 | 4340 | 4340 | 4340 | 4340 | 0 |
| 486 | 20230622 | 111900 | 1220997550 | 4340 | 4340 | 4340 | 4340 | 50 |
| 487 | 20230622 | 111800 | 1220780550 | 4340 | 4345 | 4345 | 4340 | 318 |
| 488 | 20230622 | 111700 | 1219400390 | 4350 | 4350 | 4350 | 4350 | 10 |
| 489 | 20230622 | 111600 | 1219356890 | 4350 | 4350 | 4350 | 4350 | 0 |
| 490 | 20230622 | 111500 | 1219356890 | 4350 | 4350 | 4350 | 4350 | 4 |
| 491 | 20230622 | 111400 | 1219339490 | 4350 | 4350 | 4350 | 4350 | 1 |
| 492 | 20230622 | 111300 | 1219335140 | 4335 | 4335 | 4335 | 4335 | 0 |
| 493 | 20230622 | 111200 | 1219335140 | 4335 | 4335 | 4335 | 4335 | 330 |
| 494 | 20230622 | 111100 | 1217904590 | 4350 | 4350 | 4350 | 4350 | 0 |
| 495 | 20230622 | 111000 | 1217904590 | 4350 | 4350 | 4350 | 4340 | 207 |
| 496 | 20230622 | 110900 | 1217006140 | 4340 | 4340 | 4340 | 4340 | 1053 |
| 497 | 20230622 | 110800 | 1212436120 | 4350 | 4340 | 4350 | 4340 | 46 |
| 498 | 20230622 | 110700 | 1212236030 | 4350 | 4350 | 4350 | 4350 | 55 |
| 499 | 20230622 | 110600 | 1211996780 | 4350 | 4350 | 4350 | 4350 | 0 |
| 500 | 20230622 | 110500 | 1211996780 | 4350 | 4340 | 4350 | 4340 | 12 |
| 501 | 20230622 | 110400 | 1211944680 | 4335 | 4330 | 4335 | 4330 | 1493 |
| 502 | 20230622 | 110300 | 1205479940 | 4325 | 4325 | 4340 | 4325 | 967 |
| 503 | 20230622 | 110200 | 1201295090 | 4350 | 4350 | 4350 | 4350 | 0 |
| 504 | 20230622 | 110100 | 1201295090 | 4350 | 4350 | 4350 | 4350 | 0 |
| 505 | 20230622 | 110000 | 1201295090 | 4350 | 4350 | 4350 | 4350 | 1 |
| 506 | 20230622 | 105900 | 1201290740 | 4320 | 4320 | 4320 | 4320 | 300 |
| 507 | 20230622 | 105800 | 1199994740 | 4350 | 4350 | 4350 | 4350 | 0 |
| 508 | 20230622 | 105700 | 1199994740 | 4350 | 4325 | 4350 | 4320 | 948 |
| 509 | 20230622 | 105600 | 1195898930 | 4330 | 4345 | 4350 | 4330 | 1425 |
| 510 | 20230622 | 105500 | 1189713040 | 4345 | 4345 | 4345 | 4345 | 340 |
| 511 | 20230622 | 105400 | 1188235740 | 4350 | 4350 | 4350 | 4350 | 20 |
| 512 | 20230622 | 105300 | 1188148740 | 4350 | 4355 | 4355 | 4350 | 61 |
| 513 | 20230622 | 105200 | 1187883090 | 4355 | 4355 | 4355 | 4355 | 50 |
| 514 | 20230622 | 105100 | 1187665340 | 4355 | 4345 | 4355 | 4345 | 17 |
| 515 | 20230622 | 105000 | 1187591325 | 4355 | 4355 | 4355 | 4355 | 50 |
| 516 | 20230622 | 104900 | 1187373575 | 4355 | 4355 | 4355 | 4355 | 22 |
| 517 | 20230622 | 104800 | 1187277765 | 4355 | 4355 | 4355 | 4355 | 33 |
| 518 | 20230622 | 104700 | 1187134050 | 4355 | 4360 | 4360 | 4355 | 218 |
| 519 | 20230622 | 104600 | 1186184580 | 4360 | 4355 | 4360 | 4355 | 26 |
| 520 | 20230622 | 104500 | 1186071300 | 4360 | 4340 | 4360 | 4340 | 1396 |
| 521 | 20230622 | 104400 | 1180008330 | 4315 | 4340 | 4340 | 4315 | 838 |
| 522 | 20230622 | 104300 | 1176383415 | 4340 | 4340 | 4340 | 4325 | 482 |
| 523 | 20230622 | 104200 | 1174294925 | 4340 | 4335 | 4340 | 4330 | 574 |
| 524 | 20230622 | 104100 | 1171805735 | 4340 | 4340 | 4340 | 4340 | 634 |
| 525 | 20230622 | 104000 | 1169054175 | 4340 | 4345 | 4345 | 4340 | 427 |
| 526 | 20230622 | 103900 | 1167198940 | 4345 | 4345 | 4345 | 4345 | 10 |
| 527 | 20230622 | 103800 | 1167155490 | 4345 | 4350 | 4350 | 4340 | 1189 |
| 528 | 20230622 | 103700 | 1161993650 | 4360 | 4360 | 4360 | 4360 | 1 |
| 529 | 20230622 | 103600 | 1161989290 | 4365 | 4345 | 4365 | 4340 | 510 |
| 530 | 20230622 | 103500 | 1159775705 | 4345 | 4370 | 4370 | 4340 | 7289 |
| 531 | 20230622 | 103400 | 1128011310 | 4380 | 4370 | 4380 | 4370 | 6 |
| 532 | 20230622 | 103300 | 1127985060 | 4370 | 4380 | 4380 | 4370 | 98 |
| 533 | 20230622 | 103200 | 1127556710 | 4375 | 4385 | 4385 | 4375 | 1726 |
| 534 | 20230622 | 103100 | 1119997725 | 4390 | 4395 | 4395 | 4390 | 97 |
| 535 | 20230622 | 103000 | 1119571795 | 4400 | 4390 | 4400 | 4380 | 1857 |
| 536 | 20230622 | 102900 | 1111401695 | 4380 | 4370 | 4380 | 4370 | 62 |
| 537 | 20230622 | 102800 | 1111130635 | 4370 | 4390 | 4390 | 4370 | 2202 |
| 538 | 20230622 | 102700 | 1101498910 | 4380 | 4380 | 4380 | 4380 | 1831 |
| 539 | 20230622 | 102600 | 1093479130 | 4380 | 4390 | 4390 | 4380 | 1350 |
| 540 | 20230622 | 102500 | 1087559535 | 4390 | 4395 | 4395 | 4385 | 2470 |
| 541 | 20230622 | 102400 | 1076718415 | 4395 | 4400 | 4405 | 4395 | 6934 |
| 542 | 20230622 | 102300 | 1046225755 | 4410 | 4410 | 4410 | 4410 | 30 |
| 543 | 20230622 | 102200 | 1046093455 | 4430 | 4430 | 4430 | 4430 | 0 |
| 544 | 20230622 | 102100 | 1046093455 | 4430 | 4405 | 4430 | 4405 | 35 |
| 545 | 20230622 | 102000 | 1045939250 | 4405 | 4400 | 4405 | 4400 | 706 |
| 546 | 20230622 | 101900 | 1042832750 | 4405 | 4410 | 4410 | 4405 | 1599 |
| 547 | 20230622 | 101800 | 1035789140 | 4410 | 4405 | 4410 | 4405 | 72 |
| 548 | 20230622 | 101700 | 1035471625 | 4405 | 4430 | 4430 | 4405 | 1890 |
| 549 | 20230622 | 101600 | 1027138115 | 4435 | 4425 | 4435 | 4415 | 394 |
| 550 | 20230622 | 101500 | 1025395790 | 4430 | 4435 | 4435 | 4430 | 645 |
| 551 | 20230622 | 101400 | 1022538005 | 4435 | 4450 | 4450 | 4430 | 2049 |
| 552 | 20230622 | 101300 | 1013434755 | 4450 | 4450 | 4450 | 4445 | 2869 |
| 553 | 20230622 | 101200 | 1000668955 | 4450 | 4440 | 4450 | 4435 | 9384 |
| 554 | 20230622 | 101100 | 958939955 | 4440 | 4425 | 4440 | 4425 | 2313 |
| 555 | 20230622 | 101000 | 948692490 | 4425 | 4425 | 4425 | 4425 | 611 |
| 556 | 20230622 | 100900 | 945988815 | 4425 | 4420 | 4425 | 4410 | 976 |
| 557 | 20230622 | 100800 | 941679710 | 4420 | 4420 | 4420 | 4420 | 613 |
| 558 | 20230622 | 100700 | 938970250 | 4420 | 4420 | 4420 | 4420 | 20 |
| 559 | 20230622 | 100600 | 938881850 | 4420 | 4420 | 4420 | 4420 | 526 |
| 560 | 20230622 | 100500 | 936556930 | 4420 | 4420 | 4420 | 4420 | 7 |
| 561 | 20230622 | 100400 | 936525990 | 4420 | 4410 | 4420 | 4405 | 249 |
| 562 | 20230622 | 100300 | 935427535 | 4415 | 4410 | 4415 | 4410 | 407 |
| 563 | 20230622 | 100200 | 933632370 | 4415 | 4405 | 4415 | 4405 | 152 |
| 564 | 20230622 | 100100 | 932961300 | 4405 | 4405 | 4405 | 4405 | 301 |
| 565 | 20230622 | 100000 | 931635395 | 4405 | 4410 | 4410 | 4405 | 678 |
| 566 | 20230622 | 095900 | 928645515 | 4405 | 4405 | 4405 | 4405 | 200 |
| 567 | 20230622 | 095800 | 927764515 | 4400 | 4405 | 4415 | 4400 | 527 |
| 568 | 20230622 | 095700 | 925443440 | 4405 | 4410 | 4415 | 4400 | 515 |
| 569 | 20230622 | 095600 | 923176845 | 4410 | 4405 | 4410 | 4400 | 12 |
| 570 | 20230622 | 095500 | 923123985 | 4420 | 4410 | 4420 | 4410 | 510 |
| 571 | 20230622 | 095400 | 920869815 | 4410 | 4400 | 4410 | 4400 | 694 |
| 572 | 20230622 | 095300 | 917816155 | 4390 | 4390 | 4400 | 4390 | 606 |
| 573 | 20230622 | 095200 | 915154855 | 4400 | 4400 | 4400 | 4390 | 895 |
| 574 | 20230622 | 095100 | 911223745 | 4400 | 4400 | 4400 | 4400 | 1952 |
| 575 | 20230622 | 095000 | 902634945 | 4410 | 4410 | 4410 | 4400 | 546 |
| 576 | 20230622 | 094900 | 900230645 | 4425 | 4425 | 4425 | 4425 | 1 |
| 577 | 20230622 | 094800 | 900226220 | 4405 | 4410 | 4425 | 4405 | 711 |
| 578 | 20230622 | 094700 | 897092475 | 4410 | 4410 | 4410 | 4405 | 852 |
| 579 | 20230622 | 094600 | 893337960 | 4410 | 4405 | 4410 | 4405 | 233 |
| 580 | 20230622 | 094500 | 892311585 | 4410 | 4410 | 4410 | 4410 | 988 |
| 581 | 20230622 | 094400 | 887954505 | 4425 | 4410 | 4425 | 4410 | 62 |
| 582 | 20230622 | 094300 | 887680740 | 4410 | 4425 | 4425 | 4410 | 292 |
| 583 | 20230622 | 094200 | 886389765 | 4430 | 4425 | 4430 | 4425 | 2237 |
| 584 | 20230622 | 094100 | 876490965 | 4405 | 4405 | 4425 | 4400 | 497 |
| 585 | 20230622 | 094000 | 874298640 | 4400 | 4420 | 4430 | 4400 | 678 |
| 586 | 20230622 | 093900 | 871301120 | 4425 | 4420 | 4425 | 4420 | 504 |
| 587 | 20230622 | 093800 | 869072650 | 4400 | 4425 | 4425 | 4400 | 301 |
| 588 | 20230622 | 093700 | 867747905 | 4420 | 4410 | 4425 | 4410 | 1396 |
| 589 | 20230622 | 093600 | 861584770 | 4400 | 4395 | 4400 | 4390 | 4089 |
| 590 | 20230622 | 093500 | 843608260 | 4395 | 4410 | 4410 | 4395 | 3842 |
| 591 | 20230622 | 093400 | 826706635 | 4400 | 4405 | 4405 | 4400 | 1224 |
| 592 | 20230622 | 093300 | 821320750 | 4400 | 4420 | 4420 | 4400 | 1957 |
| 593 | 20230622 | 093200 | 812707870 | 4405 | 4395 | 4425 | 4395 | 1598 |
| 594 | 20230622 | 093100 | 805674105 | 4395 | 4410 | 4410 | 4395 | 3471 |
| 595 | 20230622 | 093000 | 790391675 | 4410 | 4420 | 4420 | 4410 | 7871 |
| 596 | 20230622 | 092900 | 755654730 | 4425 | 4440 | 4440 | 4425 | 3903 |
| 597 | 20230622 | 092800 | 738348650 | 4440 | 4430 | 4440 | 4430 | 325 |
| 598 | 20230622 | 092700 | 736908630 | 4440 | 4430 | 4445 | 4425 | 1027 |
| 599 | 20230622 | 092600 | 732360400 | 4445 | 4425 | 4445 | 4425 | 153 |
| 600 | 20230622 | 092500 | 731681895 | 4425 | 4445 | 4450 | 4425 | 2959 |
| 601 | 20230622 | 092400 | 718536285 | 4445 | 4450 | 4450 | 4445 | 1236 |
| 602 | 20230622 | 092300 | 713036095 | 4450 | 4440 | 4450 | 4440 | 152 |
| 603 | 20230622 | 092200 | 712360705 | 4440 | 4450 | 4450 | 4440 | 2796 |
| 604 | 20230622 | 092100 | 699927535 | 4450 | 4415 | 4450 | 4410 | 6124 |
| 605 | 20230622 | 092000 | 672829030 | 4415 | 4420 | 4425 | 4410 | 6909 |
| 606 | 20230622 | 091900 | 642309495 | 4420 | 4435 | 4435 | 4420 | 7603 |
| 607 | 20230622 | 091800 | 608684750 | 4430 | 4450 | 4450 | 4430 | 1181 |
| 608 | 20230622 | 091700 | 603450195 | 4455 | 4455 | 4455 | 4435 | 8780 |
| 609 | 20230622 | 091600 | 564447300 | 4460 | 4440 | 4470 | 4430 | 20536 |
| 610 | 20230622 | 091500 | 472913155 | 4440 | 4420 | 4440 | 4410 | 8357 |
| 611 | 20230622 | 091400 | 436023165 | 4420 | 4440 | 4440 | 4415 | 6453 |
| 612 | 20230622 | 091300 | 407466400 | 4440 | 4430 | 4440 | 4425 | 4758 |
| 613 | 20230622 | 091200 | 386353365 | 4430 | 4445 | 4465 | 4430 | 8117 |
| 614 | 20230622 | 091100 | 350258530 | 4455 | 4430 | 4470 | 4430 | 23995 |
| 615 | 20230622 | 091000 | 243326525 | 4440 | 4405 | 4450 | 4400 | 21565 |
| 616 | 20230622 | 090900 | 147657565 | 4400 | 4335 | 4420 | 4335 | 15453 |
| 617 | 20230622 | 090800 | 79905545 | 4315 | 4335 | 4335 | 4315 | 106 |
| 618 | 20230622 | 090700 | 79447210 | 4315 | 4335 | 4335 | 4310 | 448 |
| 619 | 20230622 | 090600 | 77509045 | 4335 | 4330 | 4335 | 4330 | 50 |
| 620 | 20230622 | 090500 | 77292395 | 4310 | 4305 | 4335 | 4305 | 350 |
| 621 | 20230622 | 090400 | 75782355 | 4335 | 4340 | 4340 | 4325 | 61 |
| 622 | 20230622 | 090300 | 75518205 | 4290 | 4330 | 4345 | 4290 | 1357 |
| 623 | 20230622 | 090200 | 69634950 | 4330 | 4285 | 4330 | 4285 | 2008 |
| 624 | 20230622 | 090100 | 60961705 | 4280 | 4315 | 4315 | 4280 | 2024 |
| 625 | 20230622 | 090000 | 52285685 | 4320 | 4275 | 4320 | 4275 | 12074 |