28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 183400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 4861 |
| 3 | 20230622 | 183300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20230622 | 183200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20230622 | 183100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20230622 | 183000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20230622 | 182900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20230622 | 182800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20230622 | 182700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20230622 | 182600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20230622 | 182500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20230622 | 182400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20230622 | 182300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20230622 | 182200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20230622 | 182100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20230622 | 182000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20230622 | 181900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20230622 | 181800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20230622 | 181700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20230622 | 181600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20230622 | 181500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20230622 | 181400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20230622 | 181300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20230622 | 181200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20230622 | 181100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20230622 | 181000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20230622 | 180900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20230622 | 180800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20230622 | 180700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20230622 | 180600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20230622 | 180500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20230622 | 180400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 4861 |
| 33 | 20230622 | 180300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20230622 | 180200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20230622 | 180100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20230622 | 180000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20230622 | 175900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20230622 | 175800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20230622 | 175700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20230622 | 175600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20230622 | 175500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20230622 | 175400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20230622 | 175300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20230622 | 175200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20230622 | 175100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20230622 | 175000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20230622 | 174900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20230622 | 174800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20230622 | 174700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20230622 | 174600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20230622 | 174500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20230622 | 174400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20230622 | 174300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20230622 | 174200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20230622 | 174100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20230622 | 174000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20230622 | 173900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20230622 | 173800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20230622 | 173700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20230622 | 173600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20230622 | 173500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20230622 | 173400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 4861 |
| 63 | 20230622 | 173300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20230622 | 173200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20230622 | 173100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20230622 | 173000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20230622 | 172900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20230622 | 172800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20230622 | 172700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20230622 | 172600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20230622 | 172500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20230622 | 172400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20230622 | 172300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20230622 | 172200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20230622 | 172100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20230622 | 172000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20230622 | 171900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20230622 | 171800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20230622 | 171700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20230622 | 171600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20230622 | 171500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20230622 | 171400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20230622 | 171300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20230622 | 171200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20230622 | 171100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20230622 | 171000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20230622 | 170900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20230622 | 170800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20230622 | 170700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20230622 | 170600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20230622 | 170500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20230622 | 170400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 4861 |
| 93 | 20230622 | 170300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20230622 | 170200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20230622 | 170100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20230622 | 170000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20230622 | 165900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20230622 | 165800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20230622 | 165700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20230622 | 165600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20230622 | 165500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20230622 | 165400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20230622 | 165300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20230622 | 165200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20230622 | 165100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20230622 | 165000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20230622 | 164900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20230622 | 164800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20230622 | 164700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20230622 | 164600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20230622 | 164500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20230622 | 164400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20230622 | 164300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20230622 | 164200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20230622 | 164100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20230622 | 164000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20230622 | 163900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20230622 | 163800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20230622 | 163700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20230622 | 163600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20230622 | 163500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20230622 | 163400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 4861 |
| 123 | 20230622 | 163300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20230622 | 163200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20230622 | 163100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20230622 | 163000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20230622 | 162900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20230622 | 162800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20230622 | 162700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20230622 | 162600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20230622 | 162500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20230622 | 162400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20230622 | 162300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20230622 | 162200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20230622 | 162100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20230622 | 162000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20230622 | 161900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20230622 | 161800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20230622 | 161700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20230622 | 161600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20230622 | 161500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20230622 | 161400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20230622 | 161300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20230622 | 161200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20230622 | 161100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20230622 | 161000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20230622 | 160900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20230622 | 160800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20230622 | 160700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20230622 | 160600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20230622 | 160500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20230622 | 160400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 4861 |
| 153 | 20230622 | 160300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20230622 | 160200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20230622 | 160100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20230622 | 160000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20230622 | 155900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20230622 | 155800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20230622 | 155700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20230622 | 155600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20230622 | 155500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20230622 | 155400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20230622 | 155300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20230622 | 155200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20230622 | 155100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20230622 | 155000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20230622 | 154900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20230622 | 154800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20230622 | 154700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20230622 | 154600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20230622 | 154500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20230622 | 154400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20230622 | 154300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20230622 | 154200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20230622 | 154100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20230622 | 154000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20230622 | 153900 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20230622 | 153800 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20230622 | 153700 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20230622 | 153600 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20230622 | 153500 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20230622 | 153400 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 4861 |
| 183 | 20230622 | 153300 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20230622 | 153200 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20230622 | 153100 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20230622 | 153000 | 1403542170 | 4360 | 4360 | 4360 | 4360 | 4861 |
| 187 | 20230622 | 152900 | 1382348210 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20230622 | 152800 | 1382348210 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20230622 | 152700 | 1382348210 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20230622 | 152600 | 1382348210 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20230622 | 152500 | 1382348210 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20230622 | 152400 | 1382348210 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20230622 | 152300 | 1382348210 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20230622 | 152200 | 1382348210 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20230622 | 152100 | 1382348210 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20230622 | 152000 | 1382348210 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20230622 | 151900 | 1382348210 | 4365 | 4365 | 4365 | 4360 | 919 |
| 198 | 20230622 | 151800 | 1378340645 | 4365 | 4370 | 4370 | 4360 | 195 |
| 199 | 20230622 | 151700 | 1377489520 | 4370 | 4360 | 4370 | 4360 | 120 |
| 200 | 20230622 | 151600 | 1376966210 | 4360 | 4355 | 4360 | 4355 | 26 |
| 201 | 20230622 | 151500 | 1376852925 | 4355 | 4355 | 4355 | 4345 | 258 |
| 202 | 20230622 | 151400 | 1375730585 | 4350 | 4350 | 4350 | 4345 | 1308 |
| 203 | 20230622 | 151300 | 1370040810 | 4350 | 4350 | 4350 | 4345 | 136 |
| 204 | 20230622 | 151200 | 1369449725 | 4345 | 4350 | 4350 | 4345 | 275 |
| 205 | 20230622 | 151100 | 1368254165 | 4350 | 4350 | 4350 | 4350 | 83 |
| 206 | 20230622 | 151000 | 1367893115 | 4350 | 4345 | 4350 | 4340 | 280 |
| 207 | 20230622 | 150900 | 1366676265 | 4345 | 4345 | 4345 | 4345 | 72 |
| 208 | 20230622 | 150800 | 1366363425 | 4345 | 4350 | 4350 | 4335 | 43 |
| 209 | 20230622 | 150700 | 1366176700 | 4335 | 4340 | 4350 | 4335 | 3093 |
| 210 | 20230622 | 150600 | 1352731720 | 4340 | 4340 | 4340 | 4340 | 71 |
| 211 | 20230622 | 150500 | 1352423580 | 4340 | 4340 | 4340 | 4340 | 128 |
| 212 | 20230622 | 150400 | 1351868060 | 4340 | 4340 | 4340 | 4340 | 66 |
| 213 | 20230622 | 150300 | 1351581620 | 4340 | 4335 | 4340 | 4335 | 198 |
| 214 | 20230622 | 150200 | 1350722975 | 4340 | 4340 | 4340 | 4340 | 158 |
| 215 | 20230622 | 150100 | 1350037255 | 4335 | 4335 | 4335 | 4335 | 0 |
| 216 | 20230622 | 150000 | 1350037255 | 4335 | 4340 | 4340 | 4335 | 28 |
| 217 | 20230622 | 145900 | 1349915740 | 4340 | 4340 | 4340 | 4340 | 52 |
| 218 | 20230622 | 145800 | 1349690060 | 4340 | 4340 | 4340 | 4340 | 4 |
| 219 | 20230622 | 145700 | 1349672700 | 4340 | 4335 | 4340 | 4335 | 747 |
| 220 | 20230622 | 145600 | 1346433955 | 4340 | 4335 | 4340 | 4335 | 555 |
| 221 | 20230622 | 145500 | 1344028025 | 4335 | 4340 | 4340 | 4335 | 1007 |
| 222 | 20230622 | 145400 | 1339662375 | 4335 | 4340 | 4340 | 4335 | 1002 |
| 223 | 20230622 | 145300 | 1335318695 | 4345 | 4345 | 4345 | 4345 | 0 |
| 224 | 20230622 | 145200 | 1335318695 | 4345 | 4345 | 4345 | 4345 | 0 |
| 225 | 20230622 | 145100 | 1335318695 | 4345 | 4345 | 4345 | 4345 | 501 |
| 226 | 20230622 | 145000 | 1333141850 | 4345 | 4335 | 4345 | 4335 | 93 |
| 227 | 20230622 | 144900 | 1332738685 | 4335 | 4335 | 4335 | 4335 | 300 |
| 228 | 20230622 | 144800 | 1331438185 | 4335 | 4345 | 4345 | 4335 | 1312 |
| 229 | 20230622 | 144700 | 1325750555 | 4345 | 4345 | 4345 | 4345 | 173 |
| 230 | 20230622 | 144600 | 1324998870 | 4335 | 4335 | 4335 | 4335 | 0 |
| 231 | 20230622 | 144500 | 1324998870 | 4335 | 4335 | 4335 | 4335 | 0 |
| 232 | 20230622 | 144400 | 1324998870 | 4335 | 4335 | 4335 | 4335 | 391 |
| 233 | 20230622 | 144300 | 1323303885 | 4350 | 4335 | 4350 | 4335 | 2246 |
| 234 | 20230622 | 144200 | 1313557260 | 4335 | 4340 | 4340 | 4335 | 11 |
| 235 | 20230622 | 144100 | 1313509570 | 4335 | 4340 | 4340 | 4335 | 4 |
| 236 | 20230622 | 144000 | 1313492220 | 4340 | 4335 | 4340 | 4335 | 501 |
| 237 | 20230622 | 143900 | 1311320380 | 4340 | 4340 | 4340 | 4340 | 80 |
| 238 | 20230622 | 143800 | 1310973180 | 4340 | 4335 | 4340 | 4335 | 102 |
| 239 | 20230622 | 143700 | 1310531000 | 4340 | 4350 | 4350 | 4340 | 7 |
| 240 | 20230622 | 143600 | 1310500610 | 4350 | 4335 | 4350 | 4335 | 233 |
| 241 | 20230622 | 143500 | 1309490510 | 4335 | 4335 | 4335 | 4335 | 1167 |
| 242 | 20230622 | 143400 | 1304431565 | 4335 | 4330 | 4335 | 4330 | 101 |
| 243 | 20230622 | 143300 | 1303994230 | 4330 | 4335 | 4335 | 4330 | 738 |
| 244 | 20230622 | 143200 | 1300797190 | 4335 | 4340 | 4350 | 4330 | 5593 |
| 245 | 20230622 | 143100 | 1276537595 | 4340 | 4350 | 4350 | 4340 | 2674 |
| 246 | 20230622 | 143000 | 1264926540 | 4350 | 4345 | 4350 | 4345 | 2 |
| 247 | 20230622 | 142900 | 1264917845 | 4345 | 4345 | 4345 | 4345 | 20 |
| 248 | 20230622 | 142800 | 1264830945 | 4345 | 4345 | 4345 | 4345 | 200 |
| 249 | 20230622 | 142700 | 1263961945 | 4345 | 4345 | 4345 | 4345 | 309 |
| 250 | 20230622 | 142600 | 1262619340 | 4345 | 4355 | 4355 | 4345 | 77 |
| 251 | 20230622 | 142500 | 1262284205 | 4355 | 4355 | 4355 | 4355 | 20 |
| 252 | 20230622 | 142400 | 1262197105 | 4355 | 4355 | 4355 | 4355 | 0 |
| 253 | 20230622 | 142300 | 1262197105 | 4355 | 4355 | 4355 | 4345 | 301 |
| 254 | 20230622 | 142200 | 1260889230 | 4360 | 4360 | 4360 | 4360 | 200 |
| 255 | 20230622 | 142100 | 1260017230 | 4385 | 4385 | 4385 | 4385 | 0 |
| 256 | 20230622 | 142000 | 1260017230 | 4385 | 4385 | 4385 | 4385 | 1 |
| 257 | 20230622 | 141900 | 1260012845 | 4360 | 4360 | 4380 | 4345 | 3542 |
| 258 | 20230622 | 141800 | 1244546780 | 4360 | 4340 | 4360 | 4340 | 621 |
| 259 | 20230622 | 141700 | 1241845935 | 4340 | 4345 | 4345 | 4340 | 241 |
| 260 | 20230622 | 141600 | 1240799975 | 4345 | 4345 | 4345 | 4340 | 2567 |
| 261 | 20230622 | 141500 | 1229659165 | 4340 | 4340 | 4340 | 4340 | 0 |
| 262 | 20230622 | 141400 | 1229659165 | 4340 | 4345 | 4345 | 4340 | 6353 |
| 263 | 20230622 | 141300 | 1202083850 | 4345 | 4350 | 4350 | 4345 | 1391 |
| 264 | 20230622 | 141200 | 1196039830 | 4350 | 4350 | 4350 | 4345 | 1142 |
| 265 | 20230622 | 141100 | 1191072305 | 4350 | 4350 | 4350 | 4345 | 1758 |
| 266 | 20230622 | 141000 | 1183426255 | 4365 | 4365 | 4365 | 4365 | 0 |
| 267 | 20230622 | 140900 | 1183426255 | 4365 | 4360 | 4365 | 4350 | 6926 |
| 268 | 20230622 | 140800 | 1153237905 | 4365 | 4360 | 4365 | 4360 | 344 |
| 269 | 20230622 | 140700 | 1151738060 | 4360 | 4360 | 4365 | 4360 | 11 |
| 270 | 20230622 | 140600 | 1151690095 | 4365 | 4365 | 4365 | 4365 | 1 |
| 271 | 20230622 | 140500 | 1151685730 | 4365 | 4365 | 4365 | 4365 | 93 |
| 272 | 20230622 | 140400 | 1151279785 | 4365 | 4365 | 4365 | 4365 | 2 |
| 273 | 20230622 | 140300 | 1151271055 | 4365 | 4365 | 4365 | 4365 | 30 |
| 274 | 20230622 | 140200 | 1151140105 | 4365 | 4365 | 4365 | 4365 | 0 |
| 275 | 20230622 | 140100 | 1151140105 | 4365 | 4365 | 4365 | 4365 | 1 |
| 276 | 20230622 | 140000 | 1151135740 | 4365 | 4365 | 4365 | 4365 | 0 |
| 277 | 20230622 | 135900 | 1151135740 | 4365 | 4360 | 4365 | 4360 | 240 |
| 278 | 20230622 | 135800 | 1150089140 | 4365 | 4365 | 4365 | 4365 | 1 |
| 279 | 20230622 | 135700 | 1150084775 | 4365 | 4365 | 4365 | 4365 | 30 |
| 280 | 20230622 | 135600 | 1149953825 | 4360 | 4360 | 4360 | 4360 | 50 |
| 281 | 20230622 | 135500 | 1149735825 | 4365 | 4365 | 4365 | 4365 | 1 |
| 282 | 20230622 | 135400 | 1149731460 | 4355 | 4355 | 4355 | 4355 | 98 |
| 283 | 20230622 | 135300 | 1149304670 | 4360 | 4360 | 4360 | 4360 | 367 |
| 284 | 20230622 | 135200 | 1147704550 | 4365 | 4365 | 4365 | 4365 | 100 |
| 285 | 20230622 | 135100 | 1147268050 | 4365 | 4365 | 4365 | 4365 | 61 |
| 286 | 20230622 | 135000 | 1147001785 | 4365 | 4365 | 4365 | 4365 | 4 |
| 287 | 20230622 | 134900 | 1146984325 | 4365 | 4365 | 4365 | 4365 | 501 |
| 288 | 20230622 | 134800 | 1144797460 | 4365 | 4365 | 4365 | 4365 | 0 |
| 289 | 20230622 | 134700 | 1144797460 | 4365 | 4365 | 4365 | 4365 | 2 |
| 290 | 20230622 | 134600 | 1144788730 | 4365 | 4365 | 4365 | 4365 | 0 |
| 291 | 20230622 | 134500 | 1144788730 | 4365 | 4370 | 4370 | 4365 | 6 |
| 292 | 20230622 | 134400 | 1144762515 | 4370 | 4365 | 4370 | 4365 | 33 |
| 293 | 20230622 | 134300 | 1144618460 | 4365 | 4365 | 4365 | 4365 | 4 |
| 294 | 20230622 | 134200 | 1144601000 | 4360 | 4360 | 4360 | 4360 | 0 |
| 295 | 20230622 | 134100 | 1144601000 | 4360 | 4360 | 4360 | 4360 | 520 |
| 296 | 20230622 | 134000 | 1142333800 | 4365 | 4365 | 4365 | 4365 | 0 |
| 297 | 20230622 | 133900 | 1142333800 | 4365 | 4365 | 4365 | 4365 | 0 |
| 298 | 20230622 | 133800 | 1142333800 | 4365 | 4365 | 4365 | 4365 | 9 |
| 299 | 20230622 | 133700 | 1142294515 | 4365 | 4365 | 4365 | 4365 | 0 |
| 300 | 20230622 | 133600 | 1142294515 | 4365 | 4365 | 4370 | 4365 | 710 |
| 301 | 20230622 | 133500 | 1139195355 | 4360 | 4360 | 4360 | 4360 | 1129 |
| 302 | 20230622 | 133400 | 1134272915 | 4360 | 4350 | 4360 | 4350 | 116 |
| 303 | 20230622 | 133300 | 1133768295 | 4360 | 4360 | 4360 | 4360 | 0 |
| 304 | 20230622 | 133200 | 1133768295 | 4360 | 4360 | 4360 | 4360 | 1 |
| 305 | 20230622 | 133100 | 1133763935 | 4360 | 4350 | 4360 | 4350 | 351 |
| 306 | 20230622 | 133000 | 1132236585 | 4360 | 4360 | 4360 | 4360 | 4 |
| 307 | 20230622 | 132900 | 1132219145 | 4360 | 4360 | 4360 | 4360 | 7 |
| 308 | 20230622 | 132800 | 1132188625 | 4350 | 4350 | 4350 | 4350 | 110 |
| 309 | 20230622 | 132700 | 1131710125 | 4360 | 4360 | 4360 | 4360 | 8 |
| 310 | 20230622 | 132600 | 1131675245 | 4360 | 4360 | 4360 | 4360 | 7 |
| 311 | 20230622 | 132500 | 1131644725 | 4360 | 4360 | 4360 | 4360 | 68 |
| 312 | 20230622 | 132400 | 1131348245 | 4360 | 4355 | 4360 | 4355 | 506 |
| 313 | 20230622 | 132300 | 1129144605 | 4355 | 4350 | 4355 | 4350 | 600 |
| 314 | 20230622 | 132200 | 1126534440 | 4345 | 4345 | 4345 | 4345 | 0 |
| 315 | 20230622 | 132100 | 1126534440 | 4345 | 4345 | 4345 | 4345 | 16 |
| 316 | 20230622 | 132000 | 1126464920 | 4345 | 4345 | 4345 | 4345 | 400 |
| 317 | 20230622 | 131900 | 1124726920 | 4345 | 4350 | 4350 | 4345 | 33 |
| 318 | 20230622 | 131800 | 1124583385 | 4350 | 4350 | 4350 | 4350 | 10 |
| 319 | 20230622 | 131700 | 1124539885 | 4350 | 4350 | 4350 | 4350 | 500 |
| 320 | 20230622 | 131600 | 1122364885 | 4345 | 4345 | 4345 | 4345 | 1 |
| 321 | 20230622 | 131500 | 1122360540 | 4345 | 4345 | 4345 | 4345 | 1042 |
| 322 | 20230622 | 131400 | 1117833050 | 4350 | 4350 | 4350 | 4350 | 565 |
| 323 | 20230622 | 131300 | 1115375300 | 4350 | 4350 | 4350 | 4350 | 2 |
| 324 | 20230622 | 131200 | 1115366600 | 4345 | 4345 | 4345 | 4345 | 527 |
| 325 | 20230622 | 131100 | 1113076785 | 4350 | 4350 | 4350 | 4350 | 2 |
| 326 | 20230622 | 131000 | 1113068085 | 4350 | 4345 | 4350 | 4345 | 953 |
| 327 | 20230622 | 130900 | 1108927240 | 4340 | 4345 | 4345 | 4340 | 459 |
| 328 | 20230622 | 130800 | 1106934540 | 4350 | 4350 | 4350 | 4350 | 6 |
| 329 | 20230622 | 130700 | 1106908440 | 4340 | 4340 | 4340 | 4340 | 0 |
| 330 | 20230622 | 130600 | 1106908440 | 4340 | 4345 | 4345 | 4340 | 17 |
| 331 | 20230622 | 130500 | 1106834650 | 4340 | 4350 | 4350 | 4340 | 3538 |
| 332 | 20230622 | 130400 | 1091465915 | 4350 | 4350 | 4350 | 4350 | 0 |
| 333 | 20230622 | 130300 | 1091465915 | 4350 | 4355 | 4355 | 4350 | 56 |
| 334 | 20230622 | 130200 | 1091222065 | 4355 | 4355 | 4355 | 4355 | 11 |
| 335 | 20230622 | 130100 | 1091174160 | 4355 | 4355 | 4355 | 4355 | 21 |
| 336 | 20230622 | 130000 | 1091082705 | 4355 | 4355 | 4355 | 4355 | 74 |
| 337 | 20230622 | 125900 | 1090760435 | 4355 | 4355 | 4355 | 4355 | 9 |
| 338 | 20230622 | 125800 | 1090721240 | 4355 | 4355 | 4355 | 4355 | 22 |
| 339 | 20230622 | 125700 | 1090625430 | 4345 | 4340 | 4345 | 4340 | 934 |
| 340 | 20230622 | 125600 | 1086568350 | 4345 | 4345 | 4345 | 4340 | 225 |
| 341 | 20230622 | 125500 | 1085591835 | 4345 | 4360 | 4360 | 4345 | 1356 |
| 342 | 20230622 | 125400 | 1079699985 | 4345 | 4350 | 4350 | 4345 | 1612 |
| 343 | 20230622 | 125300 | 1072694750 | 4360 | 4360 | 4360 | 4360 | 1 |
| 344 | 20230622 | 125200 | 1072690390 | 4360 | 4360 | 4360 | 4360 | 1 |
| 345 | 20230622 | 125100 | 1072686030 | 4350 | 4350 | 4350 | 4350 | 0 |
| 346 | 20230622 | 125000 | 1072686030 | 4350 | 4350 | 4350 | 4350 | 0 |
| 347 | 20230622 | 124900 | 1072686030 | 4350 | 4350 | 4350 | 4350 | 0 |
| 348 | 20230622 | 124800 | 1072686030 | 4350 | 4350 | 4350 | 4350 | 0 |
| 349 | 20230622 | 124700 | 1072686030 | 4350 | 4350 | 4350 | 4350 | 0 |
| 350 | 20230622 | 124600 | 1072686030 | 4350 | 4350 | 4350 | 4350 | 0 |
| 351 | 20230622 | 124500 | 1072686030 | 4350 | 4350 | 4350 | 4345 | 56 |
| 352 | 20230622 | 124400 | 1072442610 | 4350 | 4350 | 4350 | 4350 | 0 |
| 353 | 20230622 | 124300 | 1072442610 | 4350 | 4345 | 4350 | 4345 | 80 |
| 354 | 20230622 | 124200 | 1072094650 | 4350 | 4350 | 4350 | 4350 | 123 |
| 355 | 20230622 | 124100 | 1071559600 | 4350 | 4350 | 4350 | 4350 | 426 |
| 356 | 20230622 | 124000 | 1069706500 | 4350 | 4355 | 4355 | 4350 | 2336 |
| 357 | 20230622 | 123900 | 1059539565 | 4355 | 4355 | 4355 | 4355 | 163 |
| 358 | 20230622 | 123800 | 1058829700 | 4355 | 4345 | 4355 | 4345 | 22 |
| 359 | 20230622 | 123700 | 1058733910 | 4355 | 4355 | 4355 | 4350 | 5 |
| 360 | 20230622 | 123600 | 1058712140 | 4345 | 4345 | 4345 | 4345 | 601 |
| 361 | 20230622 | 123500 | 1056100795 | 4345 | 4350 | 4360 | 4345 | 3041 |
| 362 | 20230622 | 123400 | 1042875925 | 4350 | 4350 | 4350 | 4350 | 2601 |
| 363 | 20230622 | 123300 | 1031561575 | 4360 | 4360 | 4360 | 4360 | 0 |
| 364 | 20230622 | 123200 | 1031561575 | 4360 | 4355 | 4360 | 4350 | 2211 |
| 365 | 20230622 | 123100 | 1021935380 | 4355 | 4355 | 4355 | 4355 | 0 |
| 366 | 20230622 | 123000 | 1021935380 | 4355 | 4350 | 4355 | 4350 | 73 |
| 367 | 20230622 | 122900 | 1021617815 | 4355 | 4345 | 4355 | 4345 | 302 |
| 368 | 20230622 | 122800 | 1020303605 | 4350 | 4350 | 4350 | 4345 | 466 |
| 369 | 20230622 | 122700 | 1018276565 | 4355 | 4350 | 4355 | 4345 | 1262 |
| 370 | 20230622 | 122600 | 1012791855 | 4345 | 4345 | 4345 | 4345 | 10 |
| 371 | 20230622 | 122500 | 1012748405 | 4350 | 4350 | 4350 | 4350 | 476 |
| 372 | 20230622 | 122400 | 1010677805 | 4350 | 4350 | 4350 | 4350 | 8 |
| 373 | 20230622 | 122300 | 1010643005 | 4345 | 4345 | 4345 | 4345 | 0 |
| 374 | 20230622 | 122200 | 1010643005 | 4345 | 4350 | 4350 | 4345 | 709 |
| 375 | 20230622 | 122100 | 1007559865 | 4355 | 4355 | 4355 | 4355 | 0 |
| 376 | 20230622 | 122000 | 1007559865 | 4355 | 4350 | 4355 | 4350 | 2426 |
| 377 | 20230622 | 121900 | 997006760 | 4350 | 4350 | 4350 | 4350 | 128 |
| 378 | 20230622 | 121800 | 996449960 | 4350 | 4350 | 4350 | 4345 | 124 |
| 379 | 20230622 | 121700 | 995910605 | 4360 | 4360 | 4360 | 4345 | 11635 |
| 380 | 20230622 | 121600 | 945269950 | 4360 | 4375 | 4375 | 4360 | 6465 |
| 381 | 20230622 | 121500 | 917058585 | 4380 | 4370 | 4380 | 4370 | 2 |
| 382 | 20230622 | 121400 | 917049835 | 4370 | 4370 | 4370 | 4370 | 221 |
| 383 | 20230622 | 121300 | 916084065 | 4370 | 4370 | 4375 | 4370 | 669 |
| 384 | 20230622 | 121200 | 913160210 | 4375 | 4375 | 4375 | 4375 | 55 |
| 385 | 20230622 | 121100 | 912919585 | 4375 | 4380 | 4380 | 4375 | 44 |
| 386 | 20230622 | 121000 | 912726870 | 4380 | 4380 | 4380 | 4380 | 1 |
| 387 | 20230622 | 120900 | 912722490 | 4380 | 4380 | 4385 | 4370 | 8291 |
| 388 | 20230622 | 120800 | 876452510 | 4390 | 4380 | 4390 | 4380 | 1001 |
| 389 | 20230622 | 120700 | 872068120 | 4380 | 4380 | 4380 | 4380 | 1 |
| 390 | 20230622 | 120600 | 872063740 | 4390 | 4390 | 4390 | 4390 | 1 |
| 391 | 20230622 | 120500 | 872059350 | 4390 | 4390 | 4390 | 4390 | 10 |
| 392 | 20230622 | 120400 | 872015450 | 4390 | 4380 | 4390 | 4380 | 4 |
| 393 | 20230622 | 120300 | 871997920 | 4380 | 4385 | 4385 | 4380 | 500 |
| 394 | 20230622 | 120200 | 869806725 | 4390 | 4390 | 4390 | 4390 | 0 |
| 395 | 20230622 | 120100 | 869806725 | 4390 | 4390 | 4390 | 4390 | 14 |
| 396 | 20230622 | 120000 | 869745265 | 4390 | 4385 | 4390 | 4385 | 263 |
| 397 | 20230622 | 115900 | 868591945 | 4385 | 4385 | 4385 | 4385 | 39 |
| 398 | 20230622 | 115800 | 868420930 | 4385 | 4385 | 4385 | 4385 | 15 |
| 399 | 20230622 | 115700 | 868355155 | 4390 | 4390 | 4390 | 4390 | 10 |
| 400 | 20230622 | 115600 | 868311255 | 4390 | 4390 | 4390 | 4390 | 13 |
| 401 | 20230622 | 115500 | 868254185 | 4380 | 4405 | 4410 | 4380 | 2987 |
| 402 | 20230622 | 115400 | 855148110 | 4405 | 4405 | 4405 | 4405 | 10 |
| 403 | 20230622 | 115300 | 855104060 | 4410 | 4410 | 4410 | 4410 | 1 |
| 404 | 20230622 | 115200 | 855099650 | 4400 | 4400 | 4400 | 4400 | 150 |
| 405 | 20230622 | 115100 | 854439650 | 4400 | 4380 | 4400 | 4380 | 9765 |
| 406 | 20230622 | 115000 | 811576335 | 4385 | 4385 | 4385 | 4385 | 1 |
| 407 | 20230622 | 114900 | 811571950 | 4385 | 4380 | 4385 | 4380 | 22 |
| 408 | 20230622 | 114800 | 811475580 | 4380 | 4380 | 4380 | 4380 | 513 |
| 409 | 20230622 | 114700 | 809228640 | 4380 | 4380 | 4380 | 4380 | 100 |
| 410 | 20230622 | 114600 | 808790640 | 4385 | 4385 | 4385 | 4385 | 1 |
| 411 | 20230622 | 114500 | 808786255 | 4385 | 4385 | 4385 | 4385 | 413 |
| 412 | 20230622 | 114400 | 806975250 | 4385 | 4385 | 4385 | 4385 | 148 |
| 413 | 20230622 | 114300 | 806326270 | 4385 | 4385 | 4385 | 4385 | 295 |
| 414 | 20230622 | 114200 | 805032695 | 4385 | 4385 | 4385 | 4385 | 53 |
| 415 | 20230622 | 114100 | 804800290 | 4385 | 4385 | 4385 | 4385 | 1 |
| 416 | 20230622 | 114000 | 804795905 | 4385 | 4385 | 4385 | 4385 | 1 |
| 417 | 20230622 | 113900 | 804791520 | 4380 | 4380 | 4380 | 4380 | 946 |
| 418 | 20230622 | 113800 | 800648040 | 4385 | 4385 | 4385 | 4385 | 0 |
| 419 | 20230622 | 113700 | 800648040 | 4385 | 4385 | 4385 | 4385 | 2 |
| 420 | 20230622 | 113600 | 800639270 | 4380 | 4385 | 4385 | 4380 | 602 |
| 421 | 20230622 | 113500 | 798002500 | 4380 | 4385 | 4385 | 4380 | 289 |
| 422 | 20230622 | 113400 | 796735240 | 4380 | 4385 | 4385 | 4380 | 408 |
| 423 | 20230622 | 113300 | 794947695 | 4385 | 4385 | 4385 | 4385 | 12 |
| 424 | 20230622 | 113200 | 794895075 | 4385 | 4385 | 4385 | 4385 | 639 |
| 425 | 20230622 | 113100 | 792093060 | 4385 | 4385 | 4385 | 4385 | 52 |
| 426 | 20230622 | 113000 | 791865040 | 4385 | 4385 | 4385 | 4385 | 163 |
| 427 | 20230622 | 112900 | 791150285 | 4385 | 4385 | 4385 | 4385 | 9 |
| 428 | 20230622 | 112800 | 791110820 | 4385 | 4385 | 4385 | 4385 | 5 |
| 429 | 20230622 | 112700 | 791088895 | 4385 | 4385 | 4385 | 4385 | 220 |
| 430 | 20230622 | 112600 | 790124195 | 4385 | 4380 | 4385 | 4380 | 416 |
| 431 | 20230622 | 112500 | 788301695 | 4380 | 4380 | 4380 | 4380 | 19 |
| 432 | 20230622 | 112400 | 788218475 | 4385 | 4385 | 4385 | 4385 | 597 |
| 433 | 20230622 | 112300 | 785600630 | 4380 | 4380 | 4380 | 4380 | 0 |
| 434 | 20230622 | 112200 | 785600630 | 4380 | 4385 | 4385 | 4380 | 47 |
| 435 | 20230622 | 112100 | 785394670 | 4385 | 4385 | 4385 | 4385 | 0 |
| 436 | 20230622 | 112000 | 785394670 | 4385 | 4385 | 4385 | 4380 | 1049 |
| 437 | 20230622 | 111900 | 780799805 | 4380 | 4385 | 4385 | 4380 | 1500 |
| 438 | 20230622 | 111800 | 774227455 | 4385 | 4385 | 4385 | 4385 | 0 |
| 439 | 20230622 | 111700 | 774227455 | 4385 | 4385 | 4385 | 4385 | 118 |
| 440 | 20230622 | 111600 | 773710025 | 4390 | 4390 | 4390 | 4390 | 14 |
| 441 | 20230622 | 111500 | 773648565 | 4390 | 4390 | 4390 | 4390 | 70 |
| 442 | 20230622 | 111400 | 773341265 | 4390 | 4390 | 4390 | 4390 | 52 |
| 443 | 20230622 | 111300 | 773112985 | 4385 | 4385 | 4385 | 4385 | 418 |
| 444 | 20230622 | 111200 | 771280055 | 4385 | 4385 | 4385 | 4385 | 2 |
| 445 | 20230622 | 111100 | 771271285 | 4380 | 4380 | 4380 | 4380 | 10 |
| 446 | 20230622 | 111000 | 771227485 | 4380 | 4375 | 4380 | 4375 | 122 |
| 447 | 20230622 | 110900 | 770693225 | 4375 | 4375 | 4375 | 4375 | 521 |
| 448 | 20230622 | 110800 | 768413850 | 4375 | 4375 | 4375 | 4375 | 0 |
| 449 | 20230622 | 110700 | 768413850 | 4375 | 4380 | 4380 | 4375 | 100 |
| 450 | 20230622 | 110600 | 767976285 | 4385 | 4385 | 4385 | 4385 | 10 |
| 451 | 20230622 | 110500 | 767932435 | 4385 | 4380 | 4385 | 4375 | 1724 |
| 452 | 20230622 | 110400 | 760383820 | 4380 | 4380 | 4380 | 4380 | 73 |
| 453 | 20230622 | 110300 | 760064080 | 4380 | 4380 | 4380 | 4380 | 114 |
| 454 | 20230622 | 110200 | 759564760 | 4390 | 4390 | 4390 | 4390 | 51 |
| 455 | 20230622 | 110100 | 759340870 | 4390 | 4380 | 4390 | 4380 | 34 |
| 456 | 20230622 | 110000 | 759191940 | 4380 | 4380 | 4380 | 4380 | 7 |
| 457 | 20230622 | 105900 | 759161280 | 4380 | 4380 | 4380 | 4380 | 0 |
| 458 | 20230622 | 105800 | 759161280 | 4380 | 4385 | 4385 | 4380 | 1165 |
| 459 | 20230622 | 105700 | 754058485 | 4390 | 4385 | 4390 | 4385 | 73 |
| 460 | 20230622 | 105600 | 753738035 | 4380 | 4380 | 4380 | 4380 | 0 |
| 461 | 20230622 | 105500 | 753738035 | 4380 | 4380 | 4380 | 4380 | 215 |
| 462 | 20230622 | 105400 | 752796335 | 4380 | 4385 | 4385 | 4380 | 1202 |
| 463 | 20230622 | 105300 | 747530575 | 4385 | 4385 | 4385 | 4385 | 200 |
| 464 | 20230622 | 105200 | 746653575 | 4390 | 4390 | 4390 | 4390 | 2267 |
| 465 | 20230622 | 105100 | 736701445 | 4390 | 4380 | 4400 | 4380 | 2953 |
| 466 | 20230622 | 105000 | 723745125 | 4380 | 4385 | 4385 | 4380 | 331 |
| 467 | 20230622 | 104900 | 722294690 | 4390 | 4385 | 4390 | 4385 | 181 |
| 468 | 20230622 | 104800 | 721501000 | 4385 | 4385 | 4385 | 4385 | 249 |
| 469 | 20230622 | 104700 | 720409135 | 4385 | 4385 | 4385 | 4385 | 571 |
| 470 | 20230622 | 104600 | 717905300 | 4385 | 4385 | 4385 | 4385 | 386 |
| 471 | 20230622 | 104500 | 716212690 | 4385 | 4385 | 4385 | 4385 | 266 |
| 472 | 20230622 | 104400 | 715046280 | 4385 | 4385 | 4385 | 4385 | 125 |
| 473 | 20230622 | 104300 | 714498155 | 4385 | 4385 | 4385 | 4385 | 0 |
| 474 | 20230622 | 104200 | 714498155 | 4385 | 4395 | 4395 | 4385 | 1636 |
| 475 | 20230622 | 104100 | 707315650 | 4395 | 4395 | 4395 | 4395 | 305 |
| 476 | 20230622 | 104000 | 705975175 | 4395 | 4395 | 4395 | 4395 | 1 |
| 477 | 20230622 | 103900 | 705970780 | 4390 | 4390 | 4390 | 4390 | 2034 |
| 478 | 20230622 | 103800 | 697041520 | 4390 | 4395 | 4395 | 4390 | 2493 |
| 479 | 20230622 | 103700 | 686092875 | 4395 | 4400 | 4400 | 4395 | 101 |
| 480 | 20230622 | 103600 | 685648525 | 4395 | 4395 | 4395 | 4395 | 602 |
| 481 | 20230622 | 103500 | 683002735 | 4400 | 4400 | 4400 | 4400 | 249 |
| 482 | 20230622 | 103400 | 681907135 | 4395 | 4395 | 4395 | 4395 | 100 |
| 483 | 20230622 | 103300 | 681467635 | 4395 | 4400 | 4400 | 4395 | 122 |
| 484 | 20230622 | 103200 | 680931345 | 4400 | 4400 | 4400 | 4400 | 16 |
| 485 | 20230622 | 103100 | 680860945 | 4395 | 4395 | 4395 | 4390 | 607 |
| 486 | 20230622 | 103000 | 678195680 | 4390 | 4390 | 4390 | 4390 | 61 |
| 487 | 20230622 | 102900 | 677927890 | 4395 | 4395 | 4395 | 4395 | 35 |
| 488 | 20230622 | 102800 | 677774065 | 4390 | 4390 | 4390 | 4390 | 215 |
| 489 | 20230622 | 102700 | 676830215 | 4390 | 4385 | 4390 | 4385 | 497 |
| 490 | 20230622 | 102600 | 674648865 | 4390 | 4390 | 4390 | 4390 | 387 |
| 491 | 20230622 | 102500 | 672949935 | 4390 | 4390 | 4390 | 4390 | 0 |
| 492 | 20230622 | 102400 | 672949935 | 4390 | 4395 | 4395 | 4390 | 111 |
| 493 | 20230622 | 102300 | 672462590 | 4400 | 4400 | 4400 | 4400 | 8 |
| 494 | 20230622 | 102200 | 672427390 | 4385 | 4385 | 4385 | 4385 | 1 |
| 495 | 20230622 | 102100 | 672423005 | 4400 | 4385 | 4400 | 4385 | 250 |
| 496 | 20230622 | 102000 | 671326005 | 4400 | 4390 | 4400 | 4385 | 823 |
| 497 | 20230622 | 101900 | 667716200 | 4390 | 4390 | 4390 | 4390 | 100 |
| 498 | 20230622 | 101800 | 667277200 | 4390 | 4390 | 4390 | 4390 | 0 |
| 499 | 20230622 | 101700 | 667277200 | 4390 | 4395 | 4395 | 4390 | 115 |
| 500 | 20230622 | 101600 | 666772250 | 4395 | 4395 | 4395 | 4395 | 459 |
| 501 | 20230622 | 101500 | 664754945 | 4400 | 4400 | 4400 | 4400 | 50 |
| 502 | 20230622 | 101400 | 664534945 | 4400 | 4400 | 4400 | 4395 | 316 |
| 503 | 20230622 | 101300 | 663145375 | 4400 | 4400 | 4400 | 4400 | 46 |
| 504 | 20230622 | 101200 | 662942975 | 4405 | 4405 | 4405 | 4405 | 25 |
| 505 | 20230622 | 101100 | 662832850 | 4410 | 4385 | 4410 | 4380 | 9569 |
| 506 | 20230622 | 101000 | 620802775 | 4380 | 4395 | 4395 | 4380 | 4050 |
| 507 | 20230622 | 100900 | 603036580 | 4400 | 4400 | 4400 | 4400 | 1923 |
| 508 | 20230622 | 100800 | 594575380 | 4405 | 4405 | 4405 | 4400 | 319 |
| 509 | 20230622 | 100700 | 593170685 | 4405 | 4405 | 4405 | 4405 | 0 |
| 510 | 20230622 | 100600 | 593170685 | 4405 | 4410 | 4410 | 4405 | 1372 |
| 511 | 20230622 | 100500 | 587123555 | 4415 | 4420 | 4420 | 4415 | 229 |
| 512 | 20230622 | 100400 | 586111385 | 4420 | 4410 | 4420 | 4410 | 395 |
| 513 | 20230622 | 100300 | 584368905 | 4410 | 4410 | 4410 | 4410 | 264 |
| 514 | 20230622 | 100200 | 583204665 | 4410 | 4410 | 4410 | 4405 | 3356 |
| 515 | 20230622 | 100100 | 568406485 | 4410 | 4410 | 4410 | 4410 | 12 |
| 516 | 20230622 | 100000 | 568353565 | 4420 | 4415 | 4420 | 4410 | 588 |
| 517 | 20230622 | 095900 | 565757545 | 4420 | 4420 | 4420 | 4420 | 440 |
| 518 | 20230622 | 095800 | 563812745 | 4425 | 4425 | 4425 | 4425 | 611 |
| 519 | 20230622 | 095700 | 561109070 | 4425 | 4420 | 4425 | 4420 | 77 |
| 520 | 20230622 | 095600 | 560768725 | 4420 | 4425 | 4425 | 4420 | 29 |
| 521 | 20230622 | 095500 | 560640520 | 4425 | 4415 | 4425 | 4415 | 1439 |
| 522 | 20230622 | 095400 | 554287325 | 4405 | 4405 | 4405 | 4405 | 0 |
| 523 | 20230622 | 095300 | 554287325 | 4405 | 4400 | 4405 | 4400 | 612 |
| 524 | 20230622 | 095200 | 551592525 | 4400 | 4420 | 4425 | 4400 | 4462 |
| 525 | 20230622 | 095100 | 531930815 | 4420 | 4420 | 4420 | 4420 | 201 |
| 526 | 20230622 | 095000 | 531042395 | 4420 | 4425 | 4425 | 4420 | 175 |
| 527 | 20230622 | 094900 | 530268770 | 4425 | 4425 | 4425 | 4425 | 68 |
| 528 | 20230622 | 094800 | 529967870 | 4425 | 4425 | 4435 | 4425 | 470 |
| 529 | 20230622 | 094700 | 527887880 | 4435 | 4435 | 4435 | 4435 | 3 |
| 530 | 20230622 | 094600 | 527874575 | 4435 | 4435 | 4435 | 4425 | 475 |
| 531 | 20230622 | 094500 | 525770975 | 4435 | 4440 | 4440 | 4435 | 110 |
| 532 | 20230622 | 094400 | 525283075 | 4440 | 4450 | 4460 | 4440 | 9457 |
| 533 | 20230622 | 094300 | 483242690 | 4465 | 4460 | 4470 | 4450 | 962 |
| 534 | 20230622 | 094200 | 478952140 | 4450 | 4460 | 4460 | 4450 | 412 |
| 535 | 20230622 | 094100 | 477116620 | 4460 | 4460 | 4460 | 4460 | 3 |
| 536 | 20230622 | 094000 | 477103240 | 4460 | 4445 | 4460 | 4445 | 2 |
| 537 | 20230622 | 093900 | 477094335 | 4445 | 4450 | 4460 | 4445 | 861 |
| 538 | 20230622 | 093800 | 473264260 | 4450 | 4455 | 4455 | 4450 | 1081 |
| 539 | 20230622 | 093700 | 468448560 | 4460 | 4470 | 4470 | 4460 | 4494 |
| 540 | 20230622 | 093600 | 448390215 | 4465 | 4470 | 4470 | 4465 | 931 |
| 541 | 20230622 | 093500 | 444229930 | 4460 | 4465 | 4470 | 4460 | 487 |
| 542 | 20230622 | 093400 | 442054195 | 4465 | 4445 | 4465 | 4445 | 11835 |
| 543 | 20230622 | 093300 | 389367825 | 4445 | 4450 | 4450 | 4445 | 846 |
| 544 | 20230622 | 093200 | 385607345 | 4450 | 4450 | 4450 | 4445 | 298 |
| 545 | 20230622 | 093100 | 384282700 | 4450 | 4450 | 4450 | 4450 | 2089 |
| 546 | 20230622 | 093000 | 374986650 | 4450 | 4450 | 4450 | 4450 | 407 |
| 547 | 20230622 | 092900 | 373175500 | 4445 | 4445 | 4445 | 4445 | 221 |
| 548 | 20230622 | 092800 | 372193155 | 4450 | 4450 | 4450 | 4450 | 0 |
| 549 | 20230622 | 092700 | 372193155 | 4450 | 4455 | 4460 | 4450 | 4283 |
| 550 | 20230622 | 092600 | 353132525 | 4450 | 4455 | 4455 | 4450 | 84 |
| 551 | 20230622 | 092500 | 352758430 | 4455 | 4450 | 4455 | 4450 | 2668 |
| 552 | 20230622 | 092400 | 340884195 | 4455 | 4455 | 4460 | 4450 | 491 |
| 553 | 20230622 | 092300 | 338697375 | 4455 | 4450 | 4455 | 4450 | 877 |
| 554 | 20230622 | 092200 | 334791340 | 4460 | 4455 | 4460 | 4455 | 1509 |
| 555 | 20230622 | 092100 | 328066215 | 4450 | 4450 | 4450 | 4450 | 501 |
| 556 | 20230622 | 092000 | 325836765 | 4450 | 4435 | 4450 | 4435 | 5570 |
| 557 | 20230622 | 091900 | 301079375 | 4435 | 4430 | 4435 | 4430 | 167 |
| 558 | 20230622 | 091800 | 300339250 | 4430 | 4435 | 4435 | 4430 | 295 |
| 559 | 20230622 | 091700 | 299032275 | 4435 | 4435 | 4440 | 4435 | 356 |
| 560 | 20230622 | 091600 | 297453405 | 4440 | 4440 | 4440 | 4440 | 1341 |
| 561 | 20230622 | 091500 | 291499365 | 4440 | 4430 | 4440 | 4430 | 352 |
| 562 | 20230622 | 091400 | 289937920 | 4430 | 4425 | 4445 | 4420 | 2248 |
| 563 | 20230622 | 091300 | 279975455 | 4430 | 4395 | 4430 | 4390 | 1873 |
| 564 | 20230622 | 091200 | 271712845 | 4395 | 4415 | 4415 | 4395 | 104 |
| 565 | 20230622 | 091100 | 271253910 | 4415 | 4420 | 4420 | 4415 | 146 |
| 566 | 20230622 | 091000 | 270609155 | 4425 | 4400 | 4430 | 4390 | 1496 |
| 567 | 20230622 | 090900 | 264034530 | 4400 | 4430 | 4430 | 4400 | 7036 |
| 568 | 20230622 | 090800 | 233000680 | 4420 | 4430 | 4430 | 4420 | 2304 |
| 569 | 20230622 | 090700 | 222798655 | 4430 | 4430 | 4430 | 4430 | 104 |
| 570 | 20230622 | 090600 | 222337935 | 4425 | 4410 | 4425 | 4410 | 10567 |
| 571 | 20230622 | 090500 | 175668460 | 4390 | 4390 | 4410 | 4385 | 2244 |
| 572 | 20230622 | 090400 | 165783280 | 4410 | 4410 | 4410 | 4390 | 3085 |
| 573 | 20230622 | 090300 | 152179990 | 4410 | 4390 | 4410 | 4385 | 4726 |
| 574 | 20230622 | 090200 | 131406190 | 4390 | 4405 | 4405 | 4390 | 3791 |
| 575 | 20230622 | 090100 | 114744460 | 4405 | 4385 | 4405 | 4360 | 9147 |
| 576 | 20230622 | 090000 | 74754775 | 4385 | 4350 | 4390 | 4345 | 17171 |