30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230613 | 192600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 8814 |
| 3 | 20230613 | 192500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 4 | 20230613 | 192400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 5 | 20230613 | 192300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 6 | 20230613 | 192200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 7 | 20230613 | 192100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 8 | 20230613 | 192000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 9 | 20230613 | 191900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 10 | 20230613 | 191800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 11 | 20230613 | 191700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 12 | 20230613 | 191600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 13 | 20230613 | 191500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 14 | 20230613 | 191400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 15 | 20230613 | 191300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 16 | 20230613 | 191200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 17 | 20230613 | 191100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 18 | 20230613 | 191000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 19 | 20230613 | 190900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 20 | 20230613 | 190800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 21 | 20230613 | 190700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 22 | 20230613 | 190600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 23 | 20230613 | 190500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 24 | 20230613 | 190400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 25 | 20230613 | 190300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 26 | 20230613 | 190200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 27 | 20230613 | 190100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 28 | 20230613 | 190000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 29 | 20230613 | 185900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 30 | 20230613 | 185800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 31 | 20230613 | 185700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 32 | 20230613 | 185600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 8814 |
| 33 | 20230613 | 185500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 34 | 20230613 | 185400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 35 | 20230613 | 185300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 36 | 20230613 | 185200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 37 | 20230613 | 185100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 38 | 20230613 | 185000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 39 | 20230613 | 184900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 40 | 20230613 | 184800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 41 | 20230613 | 184700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 42 | 20230613 | 184600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 43 | 20230613 | 184500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 44 | 20230613 | 184400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 45 | 20230613 | 184300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 46 | 20230613 | 184200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 47 | 20230613 | 184100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 48 | 20230613 | 184000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 49 | 20230613 | 183900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 50 | 20230613 | 183800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 51 | 20230613 | 183700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 52 | 20230613 | 183600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 53 | 20230613 | 183500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 54 | 20230613 | 183400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 55 | 20230613 | 183300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 56 | 20230613 | 183200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 57 | 20230613 | 183100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 58 | 20230613 | 183000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 59 | 20230613 | 182900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 60 | 20230613 | 182800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 61 | 20230613 | 182700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 62 | 20230613 | 182600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 8814 |
| 63 | 20230613 | 182500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 64 | 20230613 | 182400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 65 | 20230613 | 182300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 66 | 20230613 | 182200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 67 | 20230613 | 182100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 68 | 20230613 | 182000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 69 | 20230613 | 181900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 70 | 20230613 | 181800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 71 | 20230613 | 181700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 72 | 20230613 | 181600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 73 | 20230613 | 181500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 74 | 20230613 | 181400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 75 | 20230613 | 181300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 76 | 20230613 | 181200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 77 | 20230613 | 181100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 78 | 20230613 | 181000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 79 | 20230613 | 180900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 80 | 20230613 | 180800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 81 | 20230613 | 180700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 82 | 20230613 | 180600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 83 | 20230613 | 180500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 84 | 20230613 | 180400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 85 | 20230613 | 180300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 86 | 20230613 | 180200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 87 | 20230613 | 180100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 88 | 20230613 | 180000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 89 | 20230613 | 175900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 90 | 20230613 | 175800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 91 | 20230613 | 175700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 92 | 20230613 | 175600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 8814 |
| 93 | 20230613 | 175500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 94 | 20230613 | 175400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 95 | 20230613 | 175300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 96 | 20230613 | 175200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 97 | 20230613 | 175100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 98 | 20230613 | 175000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 99 | 20230613 | 174900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 100 | 20230613 | 174800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 101 | 20230613 | 174700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 102 | 20230613 | 174600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 103 | 20230613 | 174500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 104 | 20230613 | 174400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 105 | 20230613 | 174300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 106 | 20230613 | 174200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 107 | 20230613 | 174100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 108 | 20230613 | 174000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 109 | 20230613 | 173900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 110 | 20230613 | 173800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 111 | 20230613 | 173700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 112 | 20230613 | 173600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 113 | 20230613 | 173500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 114 | 20230613 | 173400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 115 | 20230613 | 173300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 116 | 20230613 | 173200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 117 | 20230613 | 173100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 118 | 20230613 | 173000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 119 | 20230613 | 172900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 120 | 20230613 | 172800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 121 | 20230613 | 172700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 122 | 20230613 | 172600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 8814 |
| 123 | 20230613 | 172500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 124 | 20230613 | 172400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 125 | 20230613 | 172300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 126 | 20230613 | 172200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 127 | 20230613 | 172100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 128 | 20230613 | 172000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 129 | 20230613 | 171900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 130 | 20230613 | 171800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 131 | 20230613 | 171700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 132 | 20230613 | 171600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 133 | 20230613 | 171500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 134 | 20230613 | 171400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 135 | 20230613 | 171300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 136 | 20230613 | 171200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 137 | 20230613 | 171100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 138 | 20230613 | 171000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 139 | 20230613 | 170900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 140 | 20230613 | 170800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 141 | 20230613 | 170700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 142 | 20230613 | 170600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 143 | 20230613 | 170500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 144 | 20230613 | 170400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 145 | 20230613 | 170300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 146 | 20230613 | 170200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 147 | 20230613 | 170100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 148 | 20230613 | 170000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 149 | 20230613 | 165900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 150 | 20230613 | 165800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 151 | 20230613 | 165700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 152 | 20230613 | 165600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 8814 |
| 153 | 20230613 | 165500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 154 | 20230613 | 165400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 155 | 20230613 | 165300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 156 | 20230613 | 165200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 157 | 20230613 | 165100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 158 | 20230613 | 165000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 159 | 20230613 | 164900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 160 | 20230613 | 164800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 161 | 20230613 | 164700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 162 | 20230613 | 164600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 163 | 20230613 | 164500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 164 | 20230613 | 164400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 165 | 20230613 | 164300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 166 | 20230613 | 164200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 167 | 20230613 | 164100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 168 | 20230613 | 164000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 169 | 20230613 | 163900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 170 | 20230613 | 163800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 171 | 20230613 | 163700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 172 | 20230613 | 163600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 173 | 20230613 | 163500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 174 | 20230613 | 163400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 175 | 20230613 | 163300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 176 | 20230613 | 163200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 177 | 20230613 | 163100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 178 | 20230613 | 163000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 179 | 20230613 | 162900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 180 | 20230613 | 162800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 181 | 20230613 | 162700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 182 | 20230613 | 162600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 8814 |
| 183 | 20230613 | 162500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 184 | 20230613 | 162400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 185 | 20230613 | 162300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 186 | 20230613 | 162200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 187 | 20230613 | 162100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 188 | 20230613 | 162000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 189 | 20230613 | 161900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 190 | 20230613 | 161800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 191 | 20230613 | 161700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 192 | 20230613 | 161600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 193 | 20230613 | 161500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 194 | 20230613 | 161400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 195 | 20230613 | 161300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 196 | 20230613 | 161200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 197 | 20230613 | 161100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 198 | 20230613 | 161000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 199 | 20230613 | 160900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 200 | 20230613 | 160800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 201 | 20230613 | 160700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 202 | 20230613 | 160600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 203 | 20230613 | 160500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 204 | 20230613 | 160400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 205 | 20230613 | 160300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 206 | 20230613 | 160200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 207 | 20230613 | 160100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 208 | 20230613 | 160000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 209 | 20230613 | 155900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 210 | 20230613 | 155800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 211 | 20230613 | 155700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 212 | 20230613 | 155600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 8814 |
| 213 | 20230613 | 155500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 214 | 20230613 | 155400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 215 | 20230613 | 155300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 216 | 20230613 | 155200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 217 | 20230613 | 155100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 218 | 20230613 | 155000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 219 | 20230613 | 154900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 220 | 20230613 | 154800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 221 | 20230613 | 154700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 222 | 20230613 | 154600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 223 | 20230613 | 154500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 224 | 20230613 | 154400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 225 | 20230613 | 154300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 226 | 20230613 | 154200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 227 | 20230613 | 154100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 228 | 20230613 | 154000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 229 | 20230613 | 153900 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 230 | 20230613 | 153800 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 231 | 20230613 | 153700 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 232 | 20230613 | 153600 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 233 | 20230613 | 153500 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 234 | 20230613 | 153400 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 235 | 20230613 | 153300 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 236 | 20230613 | 153200 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 237 | 20230613 | 153100 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 238 | 20230613 | 153000 | 1068089630 | 2835 | 2835 | 2835 | 2835 | 8814 |
| 239 | 20230613 | 152900 | 1043101940 | 2830 | 2830 | 2830 | 2830 | 0 |
| 240 | 20230613 | 152800 | 1043101940 | 2830 | 2830 | 2830 | 2830 | 0 |
| 241 | 20230613 | 152700 | 1043101940 | 2830 | 2830 | 2830 | 2830 | 0 |
| 242 | 20230613 | 152600 | 1043101940 | 2830 | 2830 | 2830 | 2830 | 0 |
| 243 | 20230613 | 152500 | 1043101940 | 2830 | 2830 | 2830 | 2830 | 0 |
| 244 | 20230613 | 152400 | 1043101940 | 2830 | 2830 | 2830 | 2830 | 0 |
| 245 | 20230613 | 152300 | 1043101940 | 2830 | 2830 | 2830 | 2830 | 0 |
| 246 | 20230613 | 152200 | 1043101940 | 2830 | 2830 | 2830 | 2830 | 0 |
| 247 | 20230613 | 152100 | 1043101940 | 2830 | 2830 | 2830 | 2830 | 0 |
| 248 | 20230613 | 152000 | 1043101940 | 2830 | 2830 | 2830 | 2830 | 0 |
| 249 | 20230613 | 151900 | 1043101940 | 2830 | 2830 | 2830 | 2825 | 344 |
| 250 | 20230613 | 151800 | 1042128895 | 2830 | 2830 | 2830 | 2830 | 1 |
| 251 | 20230613 | 151700 | 1042126065 | 2830 | 2830 | 2830 | 2830 | 100 |
| 252 | 20230613 | 151600 | 1041843065 | 2830 | 2830 | 2830 | 2830 | 0 |
| 253 | 20230613 | 151500 | 1041843065 | 2830 | 2830 | 2830 | 2825 | 380 |
| 254 | 20230613 | 151400 | 1040767760 | 2830 | 2830 | 2830 | 2830 | 1280 |
| 255 | 20230613 | 151300 | 1037145360 | 2830 | 2830 | 2830 | 2830 | 15 |
| 256 | 20230613 | 151200 | 1037102910 | 2830 | 2830 | 2830 | 2830 | 7 |
| 257 | 20230613 | 151100 | 1037083100 | 2830 | 2830 | 2830 | 2830 | 418 |
| 258 | 20230613 | 151000 | 1035900160 | 2830 | 2830 | 2830 | 2825 | 1865 |
| 259 | 20230613 | 150900 | 1030631310 | 2830 | 2825 | 2830 | 2825 | 1069 |
| 260 | 20230613 | 150800 | 1027606235 | 2830 | 2830 | 2830 | 2830 | 10 |
| 261 | 20230613 | 150700 | 1027577935 | 2830 | 2830 | 2830 | 2830 | 71 |
| 262 | 20230613 | 150600 | 1027377005 | 2830 | 2825 | 2830 | 2825 | 1502 |
| 263 | 20230613 | 150500 | 1023133805 | 2830 | 2830 | 2830 | 2830 | 18 |
| 264 | 20230613 | 150400 | 1023082865 | 2830 | 2825 | 2835 | 2825 | 1625 |
| 265 | 20230613 | 150300 | 1018492090 | 2825 | 2825 | 2825 | 2825 | 7 |
| 266 | 20230613 | 150200 | 1018472315 | 2825 | 2825 | 2825 | 2825 | 1857 |
| 267 | 20230613 | 150100 | 1013226290 | 2825 | 2825 | 2825 | 2825 | 505 |
| 268 | 20230613 | 150000 | 1011799665 | 2825 | 2825 | 2825 | 2820 | 5500 |
| 269 | 20230613 | 145900 | 996271935 | 2830 | 2830 | 2830 | 2825 | 454 |
| 270 | 20230613 | 145800 | 994987365 | 2830 | 2830 | 2830 | 2830 | 366 |
| 271 | 20230613 | 145700 | 993951585 | 2830 | 2830 | 2830 | 2830 | 100 |
| 272 | 20230613 | 145600 | 993668585 | 2835 | 2835 | 2835 | 2830 | 9 |
| 273 | 20230613 | 145500 | 993643085 | 2835 | 2830 | 2835 | 2830 | 1450 |
| 274 | 20230613 | 145400 | 989534580 | 2830 | 2830 | 2830 | 2830 | 76 |
| 275 | 20230613 | 145300 | 989319500 | 2830 | 2835 | 2835 | 2825 | 205 |
| 276 | 20230613 | 145200 | 988739930 | 2830 | 2830 | 2830 | 2830 | 7 |
| 277 | 20230613 | 145100 | 988720120 | 2830 | 2835 | 2835 | 2830 | 1822 |
| 278 | 20230613 | 145000 | 983563850 | 2835 | 2835 | 2835 | 2835 | 170 |
| 279 | 20230613 | 144900 | 983081900 | 2835 | 2830 | 2835 | 2830 | 3 |
| 280 | 20230613 | 144800 | 983073405 | 2830 | 2830 | 2830 | 2830 | 2504 |
| 281 | 20230613 | 144700 | 975987085 | 2830 | 2830 | 2830 | 2830 | 401 |
| 282 | 20230613 | 144600 | 974852255 | 2830 | 2830 | 2830 | 2830 | 1005 |
| 283 | 20230613 | 144500 | 972008105 | 2830 | 2830 | 2830 | 2830 | 813 |
| 284 | 20230613 | 144400 | 969707315 | 2830 | 2825 | 2830 | 2825 | 120 |
| 285 | 20230613 | 144300 | 969368215 | 2830 | 2830 | 2830 | 2830 | 220 |
| 286 | 20230613 | 144200 | 968745615 | 2830 | 2830 | 2830 | 2830 | 2 |
| 287 | 20230613 | 144100 | 968739955 | 2825 | 2825 | 2825 | 2825 | 0 |
| 288 | 20230613 | 144000 | 968739955 | 2825 | 2825 | 2825 | 2825 | 0 |
| 289 | 20230613 | 143900 | 968739955 | 2825 | 2825 | 2825 | 2825 | 0 |
| 290 | 20230613 | 143800 | 968739955 | 2825 | 2825 | 2825 | 2825 | 26 |
| 291 | 20230613 | 143700 | 968666505 | 2825 | 2830 | 2830 | 2825 | 132 |
| 292 | 20230613 | 143600 | 968293545 | 2830 | 2830 | 2830 | 2830 | 19 |
| 293 | 20230613 | 143500 | 968239775 | 2825 | 2825 | 2825 | 2825 | 1055 |
| 294 | 20230613 | 143400 | 965259400 | 2825 | 2825 | 2825 | 2825 | 1968 |
| 295 | 20230613 | 143300 | 959699800 | 2830 | 2830 | 2830 | 2830 | 277 |
| 296 | 20230613 | 143200 | 958915890 | 2830 | 2830 | 2830 | 2830 | 37 |
| 297 | 20230613 | 143100 | 958811180 | 2830 | 2830 | 2830 | 2830 | 0 |
| 298 | 20230613 | 143000 | 958811180 | 2830 | 2825 | 2830 | 2825 | 1021 |
| 299 | 20230613 | 142900 | 955926850 | 2830 | 2830 | 2830 | 2830 | 0 |
| 300 | 20230613 | 142800 | 955926850 | 2830 | 2830 | 2830 | 2830 | 20 |
| 301 | 20230613 | 142700 | 955870250 | 2830 | 2830 | 2830 | 2830 | 357 |
| 302 | 20230613 | 142600 | 954859940 | 2825 | 2825 | 2825 | 2825 | 0 |
| 303 | 20230613 | 142500 | 954859940 | 2825 | 2830 | 2830 | 2825 | 236 |
| 304 | 20230613 | 142400 | 954192240 | 2825 | 2830 | 2830 | 2825 | 16 |
| 305 | 20230613 | 142300 | 954147035 | 2830 | 2830 | 2830 | 2830 | 0 |
| 306 | 20230613 | 142200 | 954147035 | 2830 | 2830 | 2830 | 2830 | 0 |
| 307 | 20230613 | 142100 | 954147035 | 2830 | 2830 | 2830 | 2830 | 0 |
| 308 | 20230613 | 142000 | 954147035 | 2830 | 2830 | 2830 | 2830 | 802 |
| 309 | 20230613 | 141900 | 951877375 | 2830 | 2830 | 2830 | 2830 | 0 |
| 310 | 20230613 | 141800 | 951877375 | 2830 | 2830 | 2830 | 2830 | 1201 |
| 311 | 20230613 | 141700 | 948478545 | 2830 | 2830 | 2830 | 2830 | 1888 |
| 312 | 20230613 | 141600 | 943135505 | 2830 | 2830 | 2830 | 2830 | 201 |
| 313 | 20230613 | 141500 | 942566675 | 2830 | 2830 | 2830 | 2830 | 1 |
| 314 | 20230613 | 141400 | 942563845 | 2830 | 2825 | 2830 | 2825 | 319 |
| 315 | 20230613 | 141300 | 941662410 | 2830 | 2830 | 2830 | 2830 | 57 |
| 316 | 20230613 | 141200 | 941501100 | 2830 | 2830 | 2830 | 2830 | 21 |
| 317 | 20230613 | 141100 | 941441670 | 2830 | 2830 | 2830 | 2830 | 0 |
| 318 | 20230613 | 141000 | 941441670 | 2830 | 2830 | 2830 | 2830 | 200 |
| 319 | 20230613 | 140900 | 940875670 | 2825 | 2825 | 2825 | 2825 | 0 |
| 320 | 20230613 | 140800 | 940875670 | 2825 | 2825 | 2825 | 2825 | 0 |
| 321 | 20230613 | 140700 | 940875670 | 2825 | 2825 | 2825 | 2825 | 153 |
| 322 | 20230613 | 140600 | 940443445 | 2830 | 2825 | 2830 | 2825 | 110 |
| 323 | 20230613 | 140500 | 940132680 | 2825 | 2825 | 2825 | 2825 | 0 |
| 324 | 20230613 | 140400 | 940132680 | 2825 | 2825 | 2825 | 2825 | 0 |
| 325 | 20230613 | 140300 | 940132680 | 2825 | 2825 | 2825 | 2825 | 2 |
| 326 | 20230613 | 140200 | 940127030 | 2825 | 2830 | 2830 | 2825 | 167 |
| 327 | 20230613 | 140100 | 939655235 | 2830 | 2830 | 2830 | 2830 | 10 |
| 328 | 20230613 | 140000 | 939626935 | 2825 | 2825 | 2825 | 2825 | 1967 |
| 329 | 20230613 | 135900 | 934070160 | 2825 | 2825 | 2825 | 2825 | 35 |
| 330 | 20230613 | 135800 | 933971285 | 2825 | 2825 | 2825 | 2825 | 41 |
| 331 | 20230613 | 135700 | 933855460 | 2825 | 2825 | 2825 | 2825 | 400 |
| 332 | 20230613 | 135600 | 932725460 | 2825 | 2820 | 2825 | 2820 | 799 |
| 333 | 20230613 | 135500 | 930472040 | 2825 | 2825 | 2825 | 2825 | 77 |
| 334 | 20230613 | 135400 | 930254515 | 2825 | 2825 | 2825 | 2825 | 1158 |
| 335 | 20230613 | 135300 | 926983165 | 2825 | 2825 | 2825 | 2825 | 1299 |
| 336 | 20230613 | 135200 | 923313490 | 2825 | 2825 | 2825 | 2825 | 182 |
| 337 | 20230613 | 135100 | 922799340 | 2825 | 2825 | 2825 | 2825 | 398 |
| 338 | 20230613 | 135000 | 921674990 | 2825 | 2820 | 2825 | 2820 | 22 |
| 339 | 20230613 | 134900 | 921612890 | 2820 | 2825 | 2825 | 2820 | 371 |
| 340 | 20230613 | 134800 | 920564820 | 2825 | 2825 | 2825 | 2825 | 6 |
| 341 | 20230613 | 134700 | 920547870 | 2820 | 2825 | 2825 | 2820 | 4646 |
| 342 | 20230613 | 134600 | 907445850 | 2825 | 2825 | 2825 | 2825 | 1754 |
| 343 | 20230613 | 134500 | 902490800 | 2825 | 2825 | 2830 | 2825 | 137 |
| 344 | 20230613 | 134400 | 902103770 | 2820 | 2820 | 2820 | 2820 | 6594 |
| 345 | 20230613 | 134300 | 883508690 | 2825 | 2825 | 2825 | 2825 | 163 |
| 346 | 20230613 | 134200 | 883048215 | 2825 | 2825 | 2825 | 2825 | 0 |
| 347 | 20230613 | 134100 | 883048215 | 2825 | 2825 | 2825 | 2825 | 24 |
| 348 | 20230613 | 134000 | 882980415 | 2820 | 2820 | 2825 | 2820 | 9153 |
| 349 | 20230613 | 133900 | 857168435 | 2825 | 2825 | 2825 | 2820 | 58 |
| 350 | 20230613 | 133800 | 857004710 | 2825 | 2825 | 2825 | 2825 | 114 |
| 351 | 20230613 | 133700 | 856682660 | 2825 | 2825 | 2825 | 2825 | 1011 |
| 352 | 20230613 | 133600 | 853826585 | 2825 | 2825 | 2825 | 2825 | 21 |
| 353 | 20230613 | 133500 | 853767260 | 2825 | 2830 | 2830 | 2825 | 3369 |
| 354 | 20230613 | 133400 | 844249830 | 2830 | 2830 | 2830 | 2830 | 5 |
| 355 | 20230613 | 133300 | 844235680 | 2830 | 2825 | 2830 | 2825 | 420 |
| 356 | 20230613 | 133200 | 843048580 | 2825 | 2830 | 2830 | 2825 | 551 |
| 357 | 20230613 | 133100 | 841491750 | 2830 | 2830 | 2830 | 2830 | 0 |
| 358 | 20230613 | 133000 | 841491750 | 2830 | 2830 | 2830 | 2830 | 10 |
| 359 | 20230613 | 132900 | 841463450 | 2825 | 2825 | 2825 | 2825 | 0 |
| 360 | 20230613 | 132800 | 841463450 | 2825 | 2825 | 2825 | 2825 | 12334 |
| 361 | 20230613 | 132700 | 806619900 | 2830 | 2830 | 2830 | 2830 | 301 |
| 362 | 20230613 | 132600 | 805768070 | 2830 | 2830 | 2830 | 2830 | 0 |
| 363 | 20230613 | 132500 | 805768070 | 2830 | 2830 | 2830 | 2830 | 2212 |
| 364 | 20230613 | 132400 | 799508110 | 2830 | 2830 | 2830 | 2830 | 10 |
| 365 | 20230613 | 132300 | 799479810 | 2830 | 2830 | 2830 | 2830 | 266 |
| 366 | 20230613 | 132200 | 798727030 | 2830 | 2830 | 2830 | 2830 | 6 |
| 367 | 20230613 | 132100 | 798710050 | 2830 | 2825 | 2830 | 2825 | 1211 |
| 368 | 20230613 | 132000 | 795288060 | 2825 | 2830 | 2830 | 2825 | 9236 |
| 369 | 20230613 | 131900 | 769150925 | 2835 | 2835 | 2835 | 2835 | 50 |
| 370 | 20230613 | 131800 | 769009175 | 2835 | 2835 | 2835 | 2835 | 15 |
| 371 | 20230613 | 131700 | 768966650 | 2835 | 2830 | 2835 | 2830 | 116 |
| 372 | 20230613 | 131600 | 768637980 | 2840 | 2840 | 2840 | 2840 | 0 |
| 373 | 20230613 | 131500 | 768637980 | 2840 | 2840 | 2840 | 2840 | 0 |
| 374 | 20230613 | 131400 | 768637980 | 2840 | 2840 | 2840 | 2840 | 1 |
| 375 | 20230613 | 131300 | 768635140 | 2830 | 2830 | 2830 | 2830 | 0 |
| 376 | 20230613 | 131200 | 768635140 | 2830 | 2830 | 2830 | 2830 | 0 |
| 377 | 20230613 | 131100 | 768635140 | 2830 | 2835 | 2835 | 2830 | 30 |
| 378 | 20230613 | 131000 | 768550095 | 2840 | 2840 | 2840 | 2840 | 100 |
| 379 | 20230613 | 130900 | 768266095 | 2830 | 2830 | 2830 | 2830 | 683 |
| 380 | 20230613 | 130800 | 766333205 | 2830 | 2830 | 2830 | 2830 | 785 |
| 381 | 20230613 | 130700 | 764111655 | 2835 | 2840 | 2840 | 2835 | 54 |
| 382 | 20230613 | 130600 | 763958540 | 2840 | 2840 | 2840 | 2840 | 0 |
| 383 | 20230613 | 130500 | 763958540 | 2840 | 2840 | 2840 | 2840 | 1 |
| 384 | 20230613 | 130400 | 763955700 | 2830 | 2830 | 2830 | 2830 | 0 |
| 385 | 20230613 | 130300 | 763955700 | 2830 | 2835 | 2835 | 2830 | 2000 |
| 386 | 20230613 | 130200 | 758293975 | 2835 | 2835 | 2835 | 2835 | 0 |
| 387 | 20230613 | 130100 | 758293975 | 2835 | 2835 | 2835 | 2835 | 200 |
| 388 | 20230613 | 130000 | 757726975 | 2835 | 2835 | 2835 | 2835 | 1 |
| 389 | 20230613 | 125900 | 757724140 | 2840 | 2835 | 2840 | 2835 | 11 |
| 390 | 20230613 | 125800 | 757692950 | 2835 | 2835 | 2835 | 2835 | 3516 |
| 391 | 20230613 | 125700 | 747725090 | 2840 | 2840 | 2840 | 2840 | 59 |
| 392 | 20230613 | 125600 | 747557530 | 2840 | 2840 | 2840 | 2840 | 60 |
| 393 | 20230613 | 125500 | 747387130 | 2840 | 2840 | 2840 | 2840 | 100 |
| 394 | 20230613 | 125400 | 747103130 | 2835 | 2835 | 2835 | 2835 | 0 |
| 395 | 20230613 | 125300 | 747103130 | 2835 | 2835 | 2835 | 2835 | 427 |
| 396 | 20230613 | 125200 | 745892585 | 2835 | 2835 | 2835 | 2835 | 0 |
| 397 | 20230613 | 125100 | 745892585 | 2835 | 2835 | 2835 | 2835 | 0 |
| 398 | 20230613 | 125000 | 745892585 | 2835 | 2835 | 2835 | 2835 | 0 |
| 399 | 20230613 | 124900 | 745892585 | 2835 | 2835 | 2835 | 2835 | 400 |
| 400 | 20230613 | 124800 | 744758585 | 2840 | 2840 | 2840 | 2840 | 0 |
| 401 | 20230613 | 124700 | 744758585 | 2840 | 2840 | 2840 | 2840 | 142 |
| 402 | 20230613 | 124600 | 744355305 | 2840 | 2840 | 2840 | 2840 | 0 |
| 403 | 20230613 | 124500 | 744355305 | 2840 | 2840 | 2840 | 2840 | 130 |
| 404 | 20230613 | 124400 | 743986105 | 2840 | 2840 | 2840 | 2840 | 0 |
| 405 | 20230613 | 124300 | 743986105 | 2840 | 2840 | 2840 | 2840 | 110 |
| 406 | 20230613 | 124200 | 743673705 | 2840 | 2840 | 2840 | 2840 | 100 |
| 407 | 20230613 | 124100 | 743389705 | 2840 | 2840 | 2840 | 2840 | 2 |
| 408 | 20230613 | 124000 | 743384025 | 2845 | 2845 | 2845 | 2845 | 121 |
| 409 | 20230613 | 123900 | 743039780 | 2845 | 2845 | 2845 | 2845 | 51 |
| 410 | 20230613 | 123800 | 742894685 | 2845 | 2845 | 2845 | 2845 | 0 |
| 411 | 20230613 | 123700 | 742894685 | 2845 | 2845 | 2845 | 2845 | 10 |
| 412 | 20230613 | 123600 | 742866235 | 2840 | 2840 | 2840 | 2840 | 50 |
| 413 | 20230613 | 123500 | 742724235 | 2840 | 2840 | 2840 | 2840 | 1031 |
| 414 | 20230613 | 123400 | 739796195 | 2840 | 2840 | 2840 | 2840 | 10 |
| 415 | 20230613 | 123300 | 739767795 | 2840 | 2840 | 2840 | 2840 | 329 |
| 416 | 20230613 | 123200 | 738833435 | 2840 | 2840 | 2845 | 2840 | 27 |
| 417 | 20230613 | 123100 | 738756750 | 2840 | 2840 | 2840 | 2840 | 48 |
| 418 | 20230613 | 123000 | 738620430 | 2840 | 2840 | 2840 | 2840 | 1447 |
| 419 | 20230613 | 122900 | 734510950 | 2840 | 2845 | 2845 | 2840 | 46 |
| 420 | 20230613 | 122800 | 734380125 | 2840 | 2840 | 2840 | 2840 | 18 |
| 421 | 20230613 | 122700 | 734329005 | 2840 | 2840 | 2840 | 2840 | 0 |
| 422 | 20230613 | 122600 | 734329005 | 2840 | 2840 | 2840 | 2840 | 0 |
| 423 | 20230613 | 122500 | 734329005 | 2840 | 2840 | 2840 | 2840 | 151 |
| 424 | 20230613 | 122400 | 733900165 | 2840 | 2840 | 2840 | 2840 | 9 |
| 425 | 20230613 | 122300 | 733874605 | 2845 | 2845 | 2845 | 2845 | 155 |
| 426 | 20230613 | 122200 | 733433630 | 2845 | 2845 | 2845 | 2845 | 0 |
| 427 | 20230613 | 122100 | 733433630 | 2845 | 2845 | 2845 | 2845 | 0 |
| 428 | 20230613 | 122000 | 733433630 | 2845 | 2845 | 2845 | 2845 | 1 |
| 429 | 20230613 | 121900 | 733430785 | 2845 | 2845 | 2845 | 2845 | 1 |
| 430 | 20230613 | 121800 | 733427940 | 2840 | 2840 | 2840 | 2840 | 0 |
| 431 | 20230613 | 121700 | 733427940 | 2840 | 2840 | 2840 | 2840 | 1200 |
| 432 | 20230613 | 121600 | 730019940 | 2840 | 2840 | 2840 | 2840 | 0 |
| 433 | 20230613 | 121500 | 730019940 | 2840 | 2840 | 2840 | 2840 | 347 |
| 434 | 20230613 | 121400 | 729034460 | 2840 | 2840 | 2840 | 2840 | 0 |
| 435 | 20230613 | 121300 | 729034460 | 2840 | 2840 | 2840 | 2840 | 0 |
| 436 | 20230613 | 121200 | 729034460 | 2840 | 2840 | 2840 | 2840 | 8 |
| 437 | 20230613 | 121100 | 729011740 | 2840 | 2835 | 2840 | 2835 | 6987 |
| 438 | 20230613 | 121000 | 709203425 | 2835 | 2835 | 2835 | 2835 | 3048 |
| 439 | 20230613 | 120900 | 700562345 | 2835 | 2835 | 2835 | 2835 | 0 |
| 440 | 20230613 | 120800 | 700562345 | 2835 | 2840 | 2840 | 2835 | 20 |
| 441 | 20230613 | 120700 | 700505550 | 2840 | 2840 | 2840 | 2840 | 1042 |
| 442 | 20230613 | 120600 | 697546270 | 2840 | 2840 | 2840 | 2840 | 80 |
| 443 | 20230613 | 120500 | 697319070 | 2840 | 2840 | 2840 | 2840 | 9 |
| 444 | 20230613 | 120400 | 697293510 | 2840 | 2840 | 2845 | 2840 | 242 |
| 445 | 20230613 | 120300 | 696606225 | 2840 | 2840 | 2840 | 2840 | 289 |
| 446 | 20230613 | 120200 | 695785465 | 2840 | 2840 | 2840 | 2840 | 0 |
| 447 | 20230613 | 120100 | 695785465 | 2840 | 2840 | 2840 | 2840 | 0 |
| 448 | 20230613 | 120000 | 695785465 | 2840 | 2840 | 2840 | 2840 | 0 |
| 449 | 20230613 | 115900 | 695785465 | 2840 | 2840 | 2840 | 2840 | 388 |
| 450 | 20230613 | 115800 | 694683545 | 2845 | 2845 | 2845 | 2845 | 0 |
| 451 | 20230613 | 115700 | 694683545 | 2845 | 2845 | 2845 | 2845 | 200 |
| 452 | 20230613 | 115600 | 694114545 | 2845 | 2840 | 2845 | 2840 | 222 |
| 453 | 20230613 | 115500 | 693483055 | 2840 | 2840 | 2840 | 2840 | 0 |
| 454 | 20230613 | 115400 | 693483055 | 2840 | 2840 | 2840 | 2840 | 200 |
| 455 | 20230613 | 115300 | 692915055 | 2840 | 2840 | 2840 | 2840 | 0 |
| 456 | 20230613 | 115200 | 692915055 | 2840 | 2840 | 2840 | 2840 | 0 |
| 457 | 20230613 | 115100 | 692915055 | 2840 | 2840 | 2840 | 2840 | 10 |
| 458 | 20230613 | 115000 | 692886655 | 2845 | 2845 | 2845 | 2845 | 1 |
| 459 | 20230613 | 114900 | 692883810 | 2840 | 2840 | 2840 | 2840 | 50 |
| 460 | 20230613 | 114800 | 692741810 | 2840 | 2840 | 2840 | 2840 | 24 |
| 461 | 20230613 | 114700 | 692673650 | 2845 | 2845 | 2845 | 2845 | 1 |
| 462 | 20230613 | 114600 | 692670805 | 2845 | 2845 | 2845 | 2845 | 0 |
| 463 | 20230613 | 114500 | 692670805 | 2845 | 2840 | 2845 | 2835 | 6339 |
| 464 | 20230613 | 114400 | 674690415 | 2840 | 2840 | 2840 | 2840 | 0 |
| 465 | 20230613 | 114300 | 674690415 | 2840 | 2845 | 2845 | 2840 | 645 |
| 466 | 20230613 | 114200 | 672858395 | 2845 | 2845 | 2845 | 2845 | 18 |
| 467 | 20230613 | 114100 | 672807185 | 2845 | 2845 | 2845 | 2845 | 103 |
| 468 | 20230613 | 114000 | 672514150 | 2845 | 2845 | 2845 | 2845 | 105 |
| 469 | 20230613 | 113900 | 672215425 | 2845 | 2845 | 2845 | 2845 | 707 |
| 470 | 20230613 | 113800 | 670204010 | 2845 | 2845 | 2845 | 2845 | 7 |
| 471 | 20230613 | 113700 | 670184095 | 2845 | 2845 | 2845 | 2845 | 1551 |
| 472 | 20230613 | 113600 | 665771500 | 2845 | 2845 | 2845 | 2845 | 138 |
| 473 | 20230613 | 113500 | 665378890 | 2845 | 2845 | 2845 | 2845 | 24 |
| 474 | 20230613 | 113400 | 665310610 | 2845 | 2845 | 2845 | 2845 | 558 |
| 475 | 20230613 | 113300 | 663723100 | 2845 | 2845 | 2845 | 2845 | 0 |
| 476 | 20230613 | 113200 | 663723100 | 2845 | 2845 | 2845 | 2845 | 3 |
| 477 | 20230613 | 113100 | 663714565 | 2850 | 2850 | 2850 | 2850 | 0 |
| 478 | 20230613 | 113000 | 663714565 | 2850 | 2850 | 2850 | 2850 | 0 |
| 479 | 20230613 | 112900 | 663714565 | 2850 | 2850 | 2850 | 2850 | 212 |
| 480 | 20230613 | 112800 | 663110365 | 2850 | 2850 | 2850 | 2850 | 159 |
| 481 | 20230613 | 112700 | 662657215 | 2850 | 2850 | 2850 | 2850 | 0 |
| 482 | 20230613 | 112600 | 662657215 | 2850 | 2850 | 2850 | 2850 | 0 |
| 483 | 20230613 | 112500 | 662657215 | 2850 | 2850 | 2850 | 2850 | 0 |
| 484 | 20230613 | 112400 | 662657215 | 2850 | 2850 | 2850 | 2850 | 0 |
| 485 | 20230613 | 112300 | 662657215 | 2850 | 2840 | 2850 | 2840 | 5052 |
| 486 | 20230613 | 112200 | 648309015 | 2840 | 2840 | 2840 | 2840 | 15004 |
| 487 | 20230613 | 112100 | 605697655 | 2835 | 2835 | 2835 | 2835 | 0 |
| 488 | 20230613 | 112000 | 605697655 | 2835 | 2835 | 2835 | 2835 | 0 |
| 489 | 20230613 | 111900 | 605697655 | 2835 | 2845 | 2845 | 2835 | 500 |
| 490 | 20230613 | 111800 | 604277375 | 2845 | 2845 | 2845 | 2845 | 46 |
| 491 | 20230613 | 111700 | 604146505 | 2845 | 2845 | 2845 | 2845 | 0 |
| 492 | 20230613 | 111600 | 604146505 | 2845 | 2845 | 2845 | 2845 | 780 |
| 493 | 20230613 | 111500 | 601927405 | 2840 | 2845 | 2845 | 2840 | 6535 |
| 494 | 20230613 | 111400 | 583363215 | 2845 | 2845 | 2845 | 2845 | 1000 |
| 495 | 20230613 | 111300 | 580518215 | 2845 | 2845 | 2845 | 2845 | 0 |
| 496 | 20230613 | 111200 | 580518215 | 2845 | 2845 | 2845 | 2845 | 30 |
| 497 | 20230613 | 111100 | 580432865 | 2845 | 2850 | 2850 | 2845 | 259 |
| 498 | 20230613 | 111000 | 579695760 | 2845 | 2850 | 2850 | 2845 | 1006 |
| 499 | 20230613 | 110900 | 576828665 | 2850 | 2850 | 2850 | 2850 | 0 |
| 500 | 20230613 | 110800 | 576828665 | 2850 | 2850 | 2850 | 2850 | 0 |
| 501 | 20230613 | 110700 | 576828665 | 2850 | 2845 | 2850 | 2845 | 751 |
| 502 | 20230613 | 110600 | 574688330 | 2845 | 2850 | 2850 | 2845 | 17539 |
| 503 | 20230613 | 110500 | 524789870 | 2845 | 2850 | 2850 | 2845 | 72 |
| 504 | 20230613 | 110400 | 524584685 | 2845 | 2845 | 2845 | 2845 | 0 |
| 505 | 20230613 | 110300 | 524584685 | 2845 | 2845 | 2845 | 2845 | 100 |
| 506 | 20230613 | 110200 | 524300185 | 2845 | 2845 | 2845 | 2845 | 0 |
| 507 | 20230613 | 110100 | 524300185 | 2845 | 2845 | 2845 | 2845 | 20 |
| 508 | 20230613 | 110000 | 524243285 | 2845 | 2845 | 2850 | 2845 | 192 |
| 509 | 20230613 | 105900 | 523697040 | 2850 | 2850 | 2850 | 2850 | 0 |
| 510 | 20230613 | 105800 | 523697040 | 2850 | 2845 | 2850 | 2845 | 620 |
| 511 | 20230613 | 105700 | 521932640 | 2850 | 2850 | 2850 | 2850 | 100 |
| 512 | 20230613 | 105600 | 521647640 | 2850 | 2845 | 2850 | 2845 | 496 |
| 513 | 20230613 | 105500 | 520234140 | 2850 | 2850 | 2850 | 2845 | 19 |
| 514 | 20230613 | 105400 | 520180055 | 2850 | 2850 | 2850 | 2850 | 0 |
| 515 | 20230613 | 105300 | 520180055 | 2850 | 2850 | 2850 | 2850 | 1607 |
| 516 | 20230613 | 105200 | 515600105 | 2850 | 2850 | 2850 | 2850 | 50 |
| 517 | 20230613 | 105100 | 515457605 | 2855 | 2845 | 2855 | 2845 | 9647 |
| 518 | 20230613 | 105000 | 487961225 | 2845 | 2845 | 2845 | 2845 | 431 |
| 519 | 20230613 | 104900 | 486735030 | 2845 | 2845 | 2845 | 2845 | 420 |
| 520 | 20230613 | 104800 | 485540130 | 2850 | 2845 | 2850 | 2845 | 1682 |
| 521 | 20230613 | 104700 | 480747855 | 2845 | 2850 | 2850 | 2845 | 16 |
| 522 | 20230613 | 104600 | 480702330 | 2840 | 2840 | 2840 | 2840 | 100 |
| 523 | 20230613 | 104500 | 480418330 | 2840 | 2840 | 2840 | 2840 | 50 |
| 524 | 20230613 | 104400 | 480276330 | 2840 | 2845 | 2850 | 2840 | 5310 |
| 525 | 20230613 | 104300 | 465173430 | 2845 | 2850 | 2850 | 2845 | 22 |
| 526 | 20230613 | 104200 | 465110745 | 2850 | 2850 | 2850 | 2850 | 50 |
| 527 | 20230613 | 104100 | 464968245 | 2850 | 2850 | 2850 | 2850 | 0 |
| 528 | 20230613 | 104000 | 464968245 | 2850 | 2850 | 2850 | 2850 | 980 |
| 529 | 20230613 | 103900 | 462175245 | 2850 | 2850 | 2850 | 2850 | 0 |
| 530 | 20230613 | 103800 | 462175245 | 2850 | 2850 | 2850 | 2850 | 170 |
| 531 | 20230613 | 103700 | 461690745 | 2850 | 2850 | 2850 | 2850 | 1001 |
| 532 | 20230613 | 103600 | 458837895 | 2850 | 2850 | 2850 | 2850 | 955 |
| 533 | 20230613 | 103500 | 456116145 | 2855 | 2850 | 2855 | 2850 | 54 |
| 534 | 20230613 | 103400 | 455962240 | 2850 | 2855 | 2855 | 2850 | 687 |
| 535 | 20230613 | 103300 | 454003790 | 2850 | 2850 | 2850 | 2850 | 634 |
| 536 | 20230613 | 103200 | 452196890 | 2850 | 2850 | 2850 | 2850 | 510 |
| 537 | 20230613 | 103100 | 450743390 | 2850 | 2850 | 2850 | 2850 | 837 |
| 538 | 20230613 | 103000 | 448357940 | 2850 | 2850 | 2850 | 2850 | 14 |
| 539 | 20230613 | 102900 | 448318040 | 2850 | 2850 | 2850 | 2850 | 522 |
| 540 | 20230613 | 102800 | 446830340 | 2850 | 2850 | 2850 | 2845 | 2345 |
| 541 | 20230613 | 102700 | 440147120 | 2850 | 2855 | 2855 | 2850 | 2867 |
| 542 | 20230613 | 102600 | 431966815 | 2855 | 2845 | 2855 | 2845 | 6157 |
| 543 | 20230613 | 102500 | 414419395 | 2840 | 2845 | 2845 | 2840 | 1176 |
| 544 | 20230613 | 102400 | 411076675 | 2840 | 2840 | 2840 | 2840 | 76 |
| 545 | 20230613 | 102300 | 410860835 | 2835 | 2835 | 2835 | 2835 | 2 |
| 546 | 20230613 | 102200 | 410855165 | 2835 | 2845 | 2850 | 2835 | 7214 |
| 547 | 20230613 | 102100 | 390348525 | 2840 | 2840 | 2840 | 2840 | 121 |
| 548 | 20230613 | 102000 | 390004885 | 2840 | 2845 | 2845 | 2840 | 126 |
| 549 | 20230613 | 101900 | 389646795 | 2845 | 2840 | 2845 | 2835 | 4922 |
| 550 | 20230613 | 101800 | 375646400 | 2845 | 2845 | 2845 | 2845 | 17 |
| 551 | 20230613 | 101700 | 375598035 | 2845 | 2840 | 2845 | 2840 | 3088 |
| 552 | 20230613 | 101600 | 366827915 | 2825 | 2835 | 2835 | 2825 | 2001 |
| 553 | 20230613 | 101500 | 361165870 | 2835 | 2835 | 2835 | 2835 | 604 |
| 554 | 20230613 | 101400 | 359453530 | 2835 | 2835 | 2835 | 2830 | 370 |
| 555 | 20230613 | 101300 | 358404630 | 2835 | 2835 | 2835 | 2835 | 5 |
| 556 | 20230613 | 101200 | 358390455 | 2835 | 2835 | 2835 | 2835 | 2309 |
| 557 | 20230613 | 101100 | 351844440 | 2840 | 2835 | 2840 | 2835 | 455 |
| 558 | 20230613 | 101000 | 350554465 | 2840 | 2840 | 2840 | 2835 | 289 |
| 559 | 20230613 | 100900 | 349734710 | 2835 | 2835 | 2835 | 2835 | 698 |
| 560 | 20230613 | 100800 | 347755880 | 2835 | 2835 | 2835 | 2835 | 3 |
| 561 | 20230613 | 100700 | 347747375 | 2825 | 2835 | 2835 | 2825 | 3 |
| 562 | 20230613 | 100600 | 347738890 | 2830 | 2830 | 2830 | 2830 | 20 |
| 563 | 20230613 | 100500 | 347682290 | 2830 | 2830 | 2830 | 2830 | 80 |
| 564 | 20230613 | 100400 | 347455890 | 2830 | 2830 | 2830 | 2830 | 2664 |
| 565 | 20230613 | 100300 | 339916770 | 2830 | 2830 | 2830 | 2830 | 1361 |
| 566 | 20230613 | 100200 | 336065140 | 2835 | 2835 | 2835 | 2835 | 1775 |
| 567 | 20230613 | 100100 | 331033015 | 2835 | 2835 | 2835 | 2835 | 7 |
| 568 | 20230613 | 100000 | 331013170 | 2835 | 2835 | 2835 | 2835 | 110 |
| 569 | 20230613 | 095900 | 330701320 | 2835 | 2830 | 2835 | 2830 | 101 |
| 570 | 20230613 | 095800 | 330414990 | 2830 | 2835 | 2835 | 2830 | 11 |
| 571 | 20230613 | 095700 | 330383810 | 2835 | 2835 | 2835 | 2835 | 100 |
| 572 | 20230613 | 095600 | 330100310 | 2835 | 2835 | 2835 | 2835 | 11 |
| 573 | 20230613 | 095500 | 330069125 | 2830 | 2835 | 2835 | 2830 | 207 |
| 574 | 20230613 | 095400 | 329482330 | 2830 | 2830 | 2830 | 2830 | 14 |
| 575 | 20230613 | 095300 | 329442710 | 2830 | 2830 | 2830 | 2830 | 26 |
| 576 | 20230613 | 095200 | 329369130 | 2830 | 2830 | 2830 | 2830 | 18 |
| 577 | 20230613 | 095100 | 329318190 | 2830 | 2835 | 2835 | 2830 | 405 |
| 578 | 20230613 | 095000 | 328172010 | 2835 | 2835 | 2835 | 2835 | 11 |
| 579 | 20230613 | 094900 | 328140825 | 2830 | 2830 | 2830 | 2830 | 1231 |
| 580 | 20230613 | 094800 | 324657095 | 2830 | 2825 | 2830 | 2825 | 944 |
| 581 | 20230613 | 094700 | 321990255 | 2830 | 2830 | 2830 | 2830 | 0 |
| 582 | 20230613 | 094600 | 321990255 | 2830 | 2830 | 2830 | 2830 | 2105 |
| 583 | 20230613 | 094500 | 316033105 | 2830 | 2830 | 2830 | 2830 | 110 |
| 584 | 20230613 | 094400 | 315721805 | 2835 | 2835 | 2835 | 2835 | 0 |
| 585 | 20230613 | 094300 | 315721805 | 2835 | 2835 | 2835 | 2835 | 30 |
| 586 | 20230613 | 094200 | 315636755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 587 | 20230613 | 094100 | 315636755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 588 | 20230613 | 094000 | 315636755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 589 | 20230613 | 093900 | 315636755 | 2840 | 2835 | 2840 | 2835 | 282 |
| 590 | 20230613 | 093800 | 314837135 | 2840 | 2840 | 2840 | 2840 | 120 |
| 591 | 20230613 | 093700 | 314496335 | 2840 | 2840 | 2840 | 2840 | 166 |
| 592 | 20230613 | 093600 | 314024895 | 2840 | 2830 | 2840 | 2830 | 2784 |
| 593 | 20230613 | 093500 | 306123415 | 2835 | 2835 | 2835 | 2835 | 4011 |
| 594 | 20230613 | 093400 | 294752230 | 2835 | 2835 | 2835 | 2830 | 1344 |
| 595 | 20230613 | 093300 | 290946735 | 2830 | 2830 | 2835 | 2830 | 160 |
| 596 | 20230613 | 093200 | 290493925 | 2830 | 2830 | 2830 | 2830 | 1107 |
| 597 | 20230613 | 093100 | 287361115 | 2830 | 2825 | 2830 | 2825 | 1051 |
| 598 | 20230613 | 093000 | 284391995 | 2830 | 2830 | 2830 | 2830 | 683 |
| 599 | 20230613 | 092900 | 282459105 | 2830 | 2830 | 2830 | 2830 | 0 |
| 600 | 20230613 | 092800 | 282459105 | 2830 | 2830 | 2830 | 2830 | 120 |
| 601 | 20230613 | 092700 | 282119505 | 2830 | 2830 | 2830 | 2830 | 87 |
| 602 | 20230613 | 092600 | 281873295 | 2830 | 2825 | 2830 | 2825 | 13236 |
| 603 | 20230613 | 092500 | 244481590 | 2820 | 2820 | 2825 | 2820 | 1146 |
| 604 | 20230613 | 092400 | 241249865 | 2825 | 2830 | 2830 | 2820 | 7095 |
| 605 | 20230613 | 092300 | 221194185 | 2830 | 2830 | 2830 | 2830 | 9 |
| 606 | 20230613 | 092200 | 221168715 | 2830 | 2835 | 2835 | 2830 | 2 |
| 607 | 20230613 | 092100 | 221163050 | 2830 | 2830 | 2830 | 2830 | 447 |
| 608 | 20230613 | 092000 | 219898040 | 2830 | 2830 | 2830 | 2830 | 155 |
| 609 | 20230613 | 091900 | 219459390 | 2830 | 2830 | 2835 | 2830 | 948 |
| 610 | 20230613 | 091800 | 216776430 | 2830 | 2830 | 2830 | 2830 | 385 |
| 611 | 20230613 | 091700 | 215686880 | 2830 | 2830 | 2830 | 2830 | 3076 |
| 612 | 20230613 | 091600 | 206981800 | 2830 | 2820 | 2830 | 2820 | 2597 |
| 613 | 20230613 | 091500 | 199657690 | 2820 | 2820 | 2820 | 2820 | 30 |
| 614 | 20230613 | 091400 | 199573090 | 2820 | 2830 | 2830 | 2820 | 2801 |
| 615 | 20230613 | 091300 | 191674260 | 2820 | 2825 | 2825 | 2820 | 519 |
| 616 | 20230613 | 091200 | 190209570 | 2820 | 2825 | 2825 | 2820 | 907 |
| 617 | 20230613 | 091100 | 187647445 | 2820 | 2830 | 2830 | 2820 | 1996 |
| 618 | 20230613 | 091000 | 182018555 | 2820 | 2830 | 2830 | 2820 | 410 |
| 619 | 20230613 | 090900 | 180858455 | 2830 | 2825 | 2830 | 2820 | 3519 |
| 620 | 20230613 | 090800 | 170934355 | 2825 | 2825 | 2825 | 2825 | 114 |
| 621 | 20230613 | 090700 | 170612305 | 2830 | 2830 | 2830 | 2830 | 980 |
| 622 | 20230613 | 090600 | 167838905 | 2830 | 2830 | 2830 | 2830 | 3341 |
| 623 | 20230613 | 090500 | 158383875 | 2830 | 2830 | 2830 | 2820 | 27894 |
| 624 | 20230613 | 090400 | 79690945 | 2830 | 2825 | 2830 | 2825 | 1302 |
| 625 | 20230613 | 090300 | 76010965 | 2830 | 2825 | 2830 | 2825 | 5166 |
| 626 | 20230613 | 090200 | 61417000 | 2820 | 2835 | 2835 | 2820 | 1969 |
| 627 | 20230613 | 090100 | 55851565 | 2835 | 2845 | 2845 | 2835 | 3 |
| 628 | 20230613 | 090000 | 55843040 | 2845 | 2825 | 2845 | 2825 | 19749 |