28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 183600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 16504 |
| 3 | 20230622 | 183500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20230622 | 183400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20230622 | 183300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20230622 | 183200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20230622 | 183100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20230622 | 183000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20230622 | 182900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20230622 | 182800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20230622 | 182700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20230622 | 182600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20230622 | 182500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20230622 | 182400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20230622 | 182300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20230622 | 182200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20230622 | 182100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20230622 | 182000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20230622 | 181900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20230622 | 181800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20230622 | 181700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20230622 | 181600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20230622 | 181500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20230622 | 181400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20230622 | 181300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20230622 | 181200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20230622 | 181100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20230622 | 181000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20230622 | 180900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20230622 | 180800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20230622 | 180700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20230622 | 180600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 16504 |
| 33 | 20230622 | 180500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20230622 | 180400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20230622 | 180300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20230622 | 180200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20230622 | 180100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20230622 | 180000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20230622 | 175900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20230622 | 175800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20230622 | 175700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20230622 | 175600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20230622 | 175500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20230622 | 175400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20230622 | 175300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20230622 | 175200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20230622 | 175100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20230622 | 175000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20230622 | 174900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20230622 | 174800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20230622 | 174700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20230622 | 174600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20230622 | 174500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20230622 | 174400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20230622 | 174300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20230622 | 174200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20230622 | 174100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20230622 | 174000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20230622 | 173900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20230622 | 173800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20230622 | 173700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20230622 | 173600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 16504 |
| 63 | 20230622 | 173500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20230622 | 173400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20230622 | 173300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20230622 | 173200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20230622 | 173100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20230622 | 173000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20230622 | 172900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20230622 | 172800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20230622 | 172700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20230622 | 172600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20230622 | 172500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20230622 | 172400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20230622 | 172300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20230622 | 172200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20230622 | 172100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20230622 | 172000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20230622 | 171900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20230622 | 171800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20230622 | 171700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20230622 | 171600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20230622 | 171500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20230622 | 171400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20230622 | 171300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20230622 | 171200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20230622 | 171100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20230622 | 171000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20230622 | 170900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20230622 | 170800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20230622 | 170700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20230622 | 170600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 16504 |
| 93 | 20230622 | 170500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20230622 | 170400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20230622 | 170300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20230622 | 170200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20230622 | 170100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20230622 | 170000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20230622 | 165900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20230622 | 165800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20230622 | 165700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20230622 | 165600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20230622 | 165500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20230622 | 165400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20230622 | 165300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20230622 | 165200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20230622 | 165100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20230622 | 165000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20230622 | 164900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20230622 | 164800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20230622 | 164700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20230622 | 164600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20230622 | 164500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20230622 | 164400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20230622 | 164300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20230622 | 164200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20230622 | 164100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20230622 | 164000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20230622 | 163900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20230622 | 163800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20230622 | 163700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20230622 | 163600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 16504 |
| 123 | 20230622 | 163500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20230622 | 163400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20230622 | 163300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20230622 | 163200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20230622 | 163100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20230622 | 163000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20230622 | 162900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20230622 | 162800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20230622 | 162700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20230622 | 162600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20230622 | 162500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20230622 | 162400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20230622 | 162300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20230622 | 162200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20230622 | 162100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20230622 | 162000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20230622 | 161900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20230622 | 161800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20230622 | 161700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20230622 | 161600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20230622 | 161500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20230622 | 161400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20230622 | 161300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20230622 | 161200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20230622 | 161100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20230622 | 161000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20230622 | 160900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20230622 | 160800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20230622 | 160700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20230622 | 160600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 16504 |
| 153 | 20230622 | 160500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20230622 | 160400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20230622 | 160300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20230622 | 160200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20230622 | 160100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20230622 | 160000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20230622 | 155900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20230622 | 155800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20230622 | 155700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20230622 | 155600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20230622 | 155500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20230622 | 155400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20230622 | 155300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20230622 | 155200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20230622 | 155100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20230622 | 155000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20230622 | 154900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20230622 | 154800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20230622 | 154700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20230622 | 154600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20230622 | 154500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20230622 | 154400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20230622 | 154300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20230622 | 154200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20230622 | 154100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20230622 | 154000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20230622 | 153900 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20230622 | 153800 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20230622 | 153700 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20230622 | 153600 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 16504 |
| 183 | 20230622 | 153500 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20230622 | 153400 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20230622 | 153300 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20230622 | 153200 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20230622 | 153100 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20230622 | 153000 | 1319351970 | 3850 | 3850 | 3850 | 3850 | 16504 |
| 189 | 20230622 | 152900 | 1255811570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20230622 | 152800 | 1255811570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20230622 | 152700 | 1255811570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20230622 | 152600 | 1255811570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20230622 | 152500 | 1255811570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20230622 | 152400 | 1255811570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20230622 | 152300 | 1255811570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20230622 | 152200 | 1255811570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20230622 | 152100 | 1255811570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20230622 | 152000 | 1255811570 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20230622 | 151900 | 1255811570 | 3855 | 3850 | 3855 | 3850 | 5634 |
| 200 | 20230622 | 151800 | 1234119570 | 3850 | 3855 | 3855 | 3850 | 6498 |
| 201 | 20230622 | 151700 | 1209102245 | 3855 | 3855 | 3855 | 3850 | 248 |
| 202 | 20230622 | 151600 | 1208147205 | 3850 | 3855 | 3855 | 3850 | 697 |
| 203 | 20230622 | 151500 | 1205462855 | 3855 | 3855 | 3855 | 3855 | 155 |
| 204 | 20230622 | 151400 | 1204865330 | 3855 | 3855 | 3860 | 3855 | 268 |
| 205 | 20230622 | 151300 | 1203832185 | 3855 | 3855 | 3860 | 3855 | 785 |
| 206 | 20230622 | 151200 | 1200806005 | 3855 | 3855 | 3860 | 3855 | 269 |
| 207 | 20230622 | 151100 | 1199769000 | 3855 | 3855 | 3855 | 3855 | 621 |
| 208 | 20230622 | 151000 | 1197375045 | 3855 | 3855 | 3855 | 3855 | 241 |
| 209 | 20230622 | 150900 | 1196445990 | 3855 | 3855 | 3855 | 3855 | 2313 |
| 210 | 20230622 | 150800 | 1187529375 | 3855 | 3855 | 3860 | 3855 | 622 |
| 211 | 20230622 | 150700 | 1185131555 | 3855 | 3860 | 3860 | 3855 | 1266 |
| 212 | 20230622 | 150600 | 1180246075 | 3855 | 3855 | 3855 | 3855 | 262 |
| 213 | 20230622 | 150500 | 1179236065 | 3860 | 3860 | 3860 | 3860 | 607 |
| 214 | 20230622 | 150400 | 1176893045 | 3860 | 3860 | 3860 | 3860 | 47 |
| 215 | 20230622 | 150300 | 1176711625 | 3860 | 3865 | 3865 | 3860 | 117 |
| 216 | 20230622 | 150200 | 1176259925 | 3865 | 3860 | 3865 | 3860 | 63 |
| 217 | 20230622 | 150100 | 1176016695 | 3865 | 3860 | 3865 | 3860 | 54 |
| 218 | 20230622 | 150000 | 1175808250 | 3865 | 3860 | 3865 | 3860 | 55 |
| 219 | 20230622 | 145900 | 1175595940 | 3860 | 3860 | 3865 | 3860 | 1309 |
| 220 | 20230622 | 145800 | 1170543165 | 3865 | 3865 | 3865 | 3860 | 48 |
| 221 | 20230622 | 145700 | 1170357835 | 3860 | 3860 | 3865 | 3860 | 3334 |
| 222 | 20230622 | 145600 | 1157488560 | 3865 | 3865 | 3865 | 3865 | 10 |
| 223 | 20230622 | 145500 | 1157449910 | 3860 | 3860 | 3860 | 3860 | 84 |
| 224 | 20230622 | 145400 | 1157125670 | 3855 | 3855 | 3860 | 3855 | 5081 |
| 225 | 20230622 | 145300 | 1137513415 | 3855 | 3855 | 3855 | 3855 | 230 |
| 226 | 20230622 | 145200 | 1136626765 | 3855 | 3855 | 3860 | 3855 | 443 |
| 227 | 20230622 | 145100 | 1134917705 | 3860 | 3860 | 3860 | 3860 | 891 |
| 228 | 20230622 | 145000 | 1131478445 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 229 | 20230622 | 144900 | 1127618445 | 3860 | 3855 | 3860 | 3855 | 706 |
| 230 | 20230622 | 144800 | 1124895810 | 3850 | 3850 | 3850 | 3850 | 268 |
| 231 | 20230622 | 144700 | 1123864010 | 3860 | 3860 | 3860 | 3860 | 732 |
| 232 | 20230622 | 144600 | 1121038490 | 3860 | 3860 | 3860 | 3850 | 1203 |
| 233 | 20230622 | 144500 | 1116395090 | 3860 | 3860 | 3860 | 3860 | 1002 |
| 234 | 20230622 | 144400 | 1112527370 | 3860 | 3855 | 3860 | 3850 | 902 |
| 235 | 20230622 | 144300 | 1109050410 | 3855 | 3855 | 3855 | 3855 | 37 |
| 236 | 20230622 | 144200 | 1108907775 | 3855 | 3860 | 3860 | 3855 | 227 |
| 237 | 20230622 | 144100 | 1108032190 | 3855 | 3860 | 3860 | 3855 | 168 |
| 238 | 20230622 | 144000 | 1107383740 | 3855 | 3855 | 3855 | 3855 | 1071 |
| 239 | 20230622 | 143900 | 1103255035 | 3855 | 3855 | 3855 | 3855 | 1000 |
| 240 | 20230622 | 143800 | 1099400035 | 3855 | 3855 | 3865 | 3850 | 405 |
| 241 | 20230622 | 143700 | 1097835790 | 3850 | 3855 | 3855 | 3850 | 1424 |
| 242 | 20230622 | 143600 | 1092346745 | 3855 | 3855 | 3855 | 3855 | 800 |
| 243 | 20230622 | 143500 | 1089262745 | 3855 | 3855 | 3855 | 3855 | 0 |
| 244 | 20230622 | 143400 | 1089262745 | 3855 | 3860 | 3860 | 3855 | 2342 |
| 245 | 20230622 | 143300 | 1080234125 | 3860 | 3855 | 3865 | 3855 | 515 |
| 246 | 20230622 | 143200 | 1078248720 | 3865 | 3855 | 3865 | 3855 | 501 |
| 247 | 20230622 | 143100 | 1076315745 | 3860 | 3855 | 3860 | 3855 | 301 |
| 248 | 20230622 | 143000 | 1075155385 | 3860 | 3860 | 3860 | 3860 | 10 |
| 249 | 20230622 | 142900 | 1075116785 | 3855 | 3855 | 3855 | 3855 | 0 |
| 250 | 20230622 | 142800 | 1075116785 | 3855 | 3860 | 3860 | 3855 | 1192 |
| 251 | 20230622 | 142700 | 1070519060 | 3860 | 3860 | 3860 | 3860 | 52 |
| 252 | 20230622 | 142600 | 1070318340 | 3860 | 3865 | 3865 | 3860 | 41 |
| 253 | 20230622 | 142500 | 1070160075 | 3860 | 3860 | 3860 | 3860 | 2 |
| 254 | 20230622 | 142400 | 1070152355 | 3860 | 3860 | 3860 | 3860 | 0 |
| 255 | 20230622 | 142300 | 1070152355 | 3860 | 3855 | 3860 | 3855 | 1320 |
| 256 | 20230622 | 142200 | 1065061755 | 3865 | 3865 | 3865 | 3865 | 1 |
| 257 | 20230622 | 142100 | 1065057890 | 3865 | 3865 | 3865 | 3865 | 0 |
| 258 | 20230622 | 142000 | 1065057890 | 3865 | 3855 | 3865 | 3855 | 2701 |
| 259 | 20230622 | 141900 | 1054635535 | 3855 | 3855 | 3855 | 3855 | 0 |
| 260 | 20230622 | 141800 | 1054635535 | 3855 | 3860 | 3860 | 3855 | 600 |
| 261 | 20230622 | 141700 | 1052322035 | 3860 | 3865 | 3865 | 3860 | 327 |
| 262 | 20230622 | 141600 | 1051058315 | 3865 | 3855 | 3865 | 3855 | 1921 |
| 263 | 20230622 | 141500 | 1043643845 | 3860 | 3855 | 3860 | 3855 | 2009 |
| 264 | 20230622 | 141400 | 1035896605 | 3855 | 3855 | 3855 | 3855 | 1010 |
| 265 | 20230622 | 141300 | 1032003055 | 3860 | 3860 | 3860 | 3860 | 20 |
| 266 | 20230622 | 141200 | 1031925855 | 3860 | 3855 | 3860 | 3855 | 2003 |
| 267 | 20230622 | 141100 | 1024204275 | 3855 | 3855 | 3855 | 3855 | 160 |
| 268 | 20230622 | 141000 | 1023587475 | 3860 | 3855 | 3860 | 3855 | 16 |
| 269 | 20230622 | 140900 | 1023525765 | 3860 | 3860 | 3860 | 3855 | 1008 |
| 270 | 20230622 | 140800 | 1019639885 | 3855 | 3855 | 3855 | 3855 | 0 |
| 271 | 20230622 | 140700 | 1019639885 | 3855 | 3855 | 3855 | 3855 | 500 |
| 272 | 20230622 | 140600 | 1017712385 | 3860 | 3860 | 3860 | 3860 | 51 |
| 273 | 20230622 | 140500 | 1017515525 | 3860 | 3860 | 3860 | 3860 | 2 |
| 274 | 20230622 | 140400 | 1017507805 | 3860 | 3860 | 3860 | 3860 | 6 |
| 275 | 20230622 | 140300 | 1017484645 | 3860 | 3865 | 3865 | 3860 | 335 |
| 276 | 20230622 | 140200 | 1016189995 | 3860 | 3865 | 3865 | 3860 | 245 |
| 277 | 20230622 | 140100 | 1015244290 | 3855 | 3860 | 3860 | 3855 | 114 |
| 278 | 20230622 | 140000 | 1014804270 | 3865 | 3865 | 3865 | 3855 | 1268 |
| 279 | 20230622 | 135900 | 1009909950 | 3865 | 3865 | 3865 | 3865 | 0 |
| 280 | 20230622 | 135800 | 1009909950 | 3865 | 3865 | 3865 | 3865 | 0 |
| 281 | 20230622 | 135700 | 1009909950 | 3865 | 3855 | 3865 | 3855 | 2501 |
| 282 | 20230622 | 135600 | 1000268585 | 3865 | 3860 | 3865 | 3855 | 914 |
| 283 | 20230622 | 135500 | 996742465 | 3860 | 3855 | 3865 | 3855 | 534 |
| 284 | 20230622 | 135400 | 994682795 | 3865 | 3860 | 3865 | 3860 | 31 |
| 285 | 20230622 | 135300 | 994563080 | 3865 | 3860 | 3865 | 3860 | 188 |
| 286 | 20230622 | 135200 | 993837390 | 3865 | 3855 | 3865 | 3855 | 4 |
| 287 | 20230622 | 135100 | 993821940 | 3865 | 3855 | 3865 | 3855 | 97 |
| 288 | 20230622 | 135000 | 993447995 | 3860 | 3860 | 3860 | 3860 | 0 |
| 289 | 20230622 | 134900 | 993447995 | 3860 | 3865 | 3865 | 3860 | 70 |
| 290 | 20230622 | 134800 | 993177695 | 3870 | 3870 | 3870 | 3860 | 335 |
| 291 | 20230622 | 134700 | 991884565 | 3860 | 3855 | 3860 | 3855 | 493 |
| 292 | 20230622 | 134600 | 989982585 | 3860 | 3860 | 3860 | 3860 | 10 |
| 293 | 20230622 | 134500 | 989943985 | 3860 | 3860 | 3870 | 3855 | 944 |
| 294 | 20230622 | 134400 | 986300315 | 3870 | 3870 | 3870 | 3870 | 0 |
| 295 | 20230622 | 134300 | 986300315 | 3870 | 3860 | 3870 | 3860 | 5 |
| 296 | 20230622 | 134200 | 986281005 | 3855 | 3855 | 3855 | 3855 | 1950 |
| 297 | 20230622 | 134100 | 978763755 | 3860 | 3860 | 3860 | 3860 | 712 |
| 298 | 20230622 | 134000 | 976015435 | 3865 | 3870 | 3870 | 3865 | 12 |
| 299 | 20230622 | 133900 | 975969045 | 3870 | 3865 | 3870 | 3865 | 1002 |
| 300 | 20230622 | 133800 | 972091310 | 3870 | 3870 | 3870 | 3870 | 1 |
| 301 | 20230622 | 133700 | 972087440 | 3870 | 3870 | 3870 | 3860 | 19 |
| 302 | 20230622 | 133600 | 972014070 | 3870 | 3860 | 3870 | 3855 | 15111 |
| 303 | 20230622 | 133500 | 913724835 | 3860 | 3865 | 3865 | 3860 | 147 |
| 304 | 20230622 | 133400 | 913157395 | 3865 | 3860 | 3865 | 3860 | 3 |
| 305 | 20230622 | 133300 | 913145805 | 3860 | 3865 | 3865 | 3860 | 619 |
| 306 | 20230622 | 133200 | 910755870 | 3865 | 3860 | 3865 | 3860 | 2990 |
| 307 | 20230622 | 133100 | 899204445 | 3865 | 3865 | 3865 | 3865 | 1 |
| 308 | 20230622 | 133000 | 899200580 | 3860 | 3865 | 3865 | 3860 | 1466 |
| 309 | 20230622 | 132900 | 893539490 | 3865 | 3865 | 3865 | 3865 | 43 |
| 310 | 20230622 | 132800 | 893373295 | 3865 | 3865 | 3865 | 3865 | 115 |
| 311 | 20230622 | 132700 | 892928820 | 3865 | 3865 | 3875 | 3865 | 1416 |
| 312 | 20230622 | 132600 | 887455960 | 3870 | 3870 | 3870 | 3870 | 52 |
| 313 | 20230622 | 132500 | 887254720 | 3870 | 3870 | 3870 | 3870 | 220 |
| 314 | 20230622 | 132400 | 886403320 | 3870 | 3870 | 3870 | 3870 | 51 |
| 315 | 20230622 | 132300 | 886205950 | 3875 | 3870 | 3875 | 3870 | 265 |
| 316 | 20230622 | 132200 | 885180385 | 3870 | 3870 | 3870 | 3870 | 133 |
| 317 | 20230622 | 132100 | 884665675 | 3870 | 3870 | 3870 | 3870 | 105 |
| 318 | 20230622 | 132000 | 884259325 | 3870 | 3870 | 3870 | 3870 | 4 |
| 319 | 20230622 | 131900 | 884243845 | 3870 | 3870 | 3870 | 3870 | 5 |
| 320 | 20230622 | 131800 | 884224495 | 3860 | 3860 | 3860 | 3860 | 0 |
| 321 | 20230622 | 131700 | 884224495 | 3860 | 3865 | 3865 | 3860 | 3142 |
| 322 | 20230622 | 131600 | 872086220 | 3870 | 3870 | 3870 | 3870 | 1 |
| 323 | 20230622 | 131500 | 872082350 | 3870 | 3865 | 3870 | 3865 | 310 |
| 324 | 20230622 | 131400 | 870883950 | 3870 | 3870 | 3870 | 3870 | 0 |
| 325 | 20230622 | 131300 | 870883950 | 3870 | 3870 | 3870 | 3870 | 3 |
| 326 | 20230622 | 131200 | 870872340 | 3870 | 3870 | 3870 | 3870 | 800 |
| 327 | 20230622 | 131100 | 867776340 | 3870 | 3870 | 3870 | 3870 | 0 |
| 328 | 20230622 | 131000 | 867776340 | 3870 | 3870 | 3870 | 3870 | 6 |
| 329 | 20230622 | 130900 | 867753120 | 3870 | 3870 | 3870 | 3870 | 0 |
| 330 | 20230622 | 130800 | 867753120 | 3870 | 3870 | 3870 | 3870 | 7 |
| 331 | 20230622 | 130700 | 867726030 | 3875 | 3865 | 3875 | 3865 | 1730 |
| 332 | 20230622 | 130600 | 861038380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 333 | 20230622 | 130500 | 861038380 | 3870 | 3870 | 3870 | 3870 | 601 |
| 334 | 20230622 | 130400 | 858712510 | 3870 | 3870 | 3870 | 3870 | 1 |
| 335 | 20230622 | 130300 | 858708640 | 3865 | 3865 | 3865 | 3865 | 1291 |
| 336 | 20230622 | 130200 | 853718925 | 3865 | 3865 | 3865 | 3865 | 352 |
| 337 | 20230622 | 130100 | 852358445 | 3865 | 3865 | 3865 | 3865 | 5 |
| 338 | 20230622 | 130000 | 852339120 | 3865 | 3860 | 3865 | 3860 | 122 |
| 339 | 20230622 | 125900 | 851867595 | 3865 | 3870 | 3870 | 3865 | 1649 |
| 340 | 20230622 | 125800 | 845486075 | 3865 | 3865 | 3865 | 3865 | 1001 |
| 341 | 20230622 | 125700 | 841617210 | 3860 | 3860 | 3860 | 3860 | 0 |
| 342 | 20230622 | 125600 | 841617210 | 3860 | 3860 | 3860 | 3860 | 20 |
| 343 | 20230622 | 125500 | 841540010 | 3865 | 3865 | 3865 | 3865 | 52 |
| 344 | 20230622 | 125400 | 841339030 | 3865 | 3860 | 3865 | 3860 | 11 |
| 345 | 20230622 | 125300 | 841296520 | 3865 | 3865 | 3865 | 3860 | 1132 |
| 346 | 20230622 | 125200 | 836924340 | 3865 | 3865 | 3865 | 3865 | 61 |
| 347 | 20230622 | 125100 | 836688575 | 3865 | 3865 | 3865 | 3865 | 6 |
| 348 | 20230622 | 125000 | 836665385 | 3860 | 3860 | 3860 | 3860 | 933 |
| 349 | 20230622 | 124900 | 833064005 | 3860 | 3855 | 3860 | 3855 | 231 |
| 350 | 20230622 | 124800 | 832173000 | 3855 | 3860 | 3860 | 3855 | 1030 |
| 351 | 20230622 | 124700 | 828202200 | 3855 | 3860 | 3860 | 3855 | 643 |
| 352 | 20230622 | 124600 | 825722885 | 3860 | 3860 | 3860 | 3855 | 216 |
| 353 | 20230622 | 124500 | 824889130 | 3860 | 3855 | 3860 | 3855 | 203 |
| 354 | 20230622 | 124400 | 824106050 | 3855 | 3855 | 3855 | 3855 | 12 |
| 355 | 20230622 | 124300 | 824059790 | 3860 | 3860 | 3860 | 3855 | 622 |
| 356 | 20230622 | 124200 | 821658880 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 357 | 20230622 | 124100 | 817798880 | 3860 | 3855 | 3860 | 3855 | 19 |
| 358 | 20230622 | 124000 | 817725630 | 3855 | 3855 | 3860 | 3855 | 517 |
| 359 | 20230622 | 123900 | 815732590 | 3855 | 3855 | 3855 | 3855 | 26 |
| 360 | 20230622 | 123800 | 815632360 | 3855 | 3860 | 3860 | 3855 | 301 |
| 361 | 20230622 | 123700 | 814472000 | 3855 | 3855 | 3855 | 3855 | 1323 |
| 362 | 20230622 | 123600 | 809371835 | 3855 | 3855 | 3855 | 3855 | 106 |
| 363 | 20230622 | 123500 | 808963205 | 3850 | 3855 | 3855 | 3850 | 138 |
| 364 | 20230622 | 123400 | 808431615 | 3855 | 3855 | 3855 | 3850 | 146 |
| 365 | 20230622 | 123300 | 807868885 | 3860 | 3855 | 3860 | 3850 | 1271 |
| 366 | 20230622 | 123200 | 802973260 | 3855 | 3855 | 3855 | 3855 | 3769 |
| 367 | 20230622 | 123100 | 788443765 | 3855 | 3855 | 3855 | 3855 | 2010 |
| 368 | 20230622 | 123000 | 780695215 | 3860 | 3855 | 3860 | 3855 | 3665 |
| 369 | 20230622 | 122900 | 766566120 | 3860 | 3855 | 3860 | 3855 | 606 |
| 370 | 20230622 | 122800 | 764227965 | 3855 | 3860 | 3860 | 3855 | 898 |
| 371 | 20230622 | 122700 | 760761695 | 3860 | 3870 | 3870 | 3860 | 235 |
| 372 | 20230622 | 122600 | 759852755 | 3855 | 3860 | 3860 | 3855 | 3359 |
| 373 | 20230622 | 122500 | 746898810 | 3860 | 3860 | 3860 | 3860 | 285 |
| 374 | 20230622 | 122400 | 745798710 | 3870 | 3870 | 3870 | 3870 | 5 |
| 375 | 20230622 | 122300 | 745779360 | 3870 | 3860 | 3870 | 3860 | 1001 |
| 376 | 20230622 | 122200 | 741915490 | 3860 | 3860 | 3860 | 3860 | 14 |
| 377 | 20230622 | 122100 | 741861450 | 3855 | 3860 | 3860 | 3855 | 6499 |
| 378 | 20230622 | 122000 | 716790710 | 3860 | 3865 | 3865 | 3860 | 503 |
| 379 | 20230622 | 121900 | 714849115 | 3865 | 3865 | 3865 | 3865 | 50 |
| 380 | 20230622 | 121800 | 714655865 | 3860 | 3865 | 3865 | 3860 | 700 |
| 381 | 20230622 | 121700 | 711952865 | 3860 | 3860 | 3865 | 3860 | 978 |
| 382 | 20230622 | 121600 | 708177535 | 3865 | 3865 | 3865 | 3865 | 3 |
| 383 | 20230622 | 121500 | 708165940 | 3865 | 3865 | 3865 | 3865 | 43 |
| 384 | 20230622 | 121400 | 707999745 | 3865 | 3860 | 3865 | 3860 | 958 |
| 385 | 20230622 | 121300 | 704300675 | 3865 | 3865 | 3865 | 3865 | 317 |
| 386 | 20230622 | 121200 | 703075470 | 3870 | 3860 | 3870 | 3860 | 180 |
| 387 | 20230622 | 121100 | 702380570 | 3860 | 3865 | 3865 | 3860 | 725 |
| 388 | 20230622 | 121000 | 699581815 | 3860 | 3865 | 3865 | 3860 | 2171 |
| 389 | 20230622 | 120900 | 691201600 | 3865 | 3865 | 3865 | 3865 | 356 |
| 390 | 20230622 | 120800 | 689825660 | 3865 | 3865 | 3865 | 3865 | 41 |
| 391 | 20230622 | 120700 | 689667195 | 3860 | 3860 | 3860 | 3860 | 0 |
| 392 | 20230622 | 120600 | 689667195 | 3860 | 3860 | 3860 | 3860 | 1500 |
| 393 | 20230622 | 120500 | 683877195 | 3860 | 3860 | 3865 | 3860 | 947 |
| 394 | 20230622 | 120400 | 680221725 | 3865 | 3865 | 3865 | 3865 | 108 |
| 395 | 20230622 | 120300 | 679804305 | 3865 | 3865 | 3865 | 3865 | 90 |
| 396 | 20230622 | 120200 | 679456455 | 3865 | 3865 | 3865 | 3865 | 1203 |
| 397 | 20230622 | 120100 | 674806860 | 3875 | 3875 | 3875 | 3875 | 12 |
| 398 | 20230622 | 120000 | 674760360 | 3860 | 3860 | 3860 | 3860 | 819 |
| 399 | 20230622 | 115900 | 671599020 | 3875 | 3875 | 3875 | 3875 | 25 |
| 400 | 20230622 | 115800 | 671502145 | 3870 | 3870 | 3870 | 3860 | 23658 |
| 401 | 20230622 | 115700 | 580104935 | 3875 | 3875 | 3875 | 3875 | 2 |
| 402 | 20230622 | 115600 | 580097185 | 3880 | 3880 | 3880 | 3880 | 1 |
| 403 | 20230622 | 115500 | 580093305 | 3870 | 3870 | 3870 | 3870 | 1 |
| 404 | 20230622 | 115400 | 580089435 | 3875 | 3875 | 3875 | 3875 | 0 |
| 405 | 20230622 | 115300 | 580089435 | 3875 | 3875 | 3875 | 3875 | 383 |
| 406 | 20230622 | 115200 | 578605310 | 3880 | 3880 | 3880 | 3875 | 242 |
| 407 | 20230622 | 115100 | 577666360 | 3880 | 3880 | 3880 | 3880 | 1 |
| 408 | 20230622 | 115000 | 577662480 | 3880 | 3875 | 3880 | 3875 | 165 |
| 409 | 20230622 | 114900 | 577023100 | 3875 | 3875 | 3875 | 3875 | 36 |
| 410 | 20230622 | 114800 | 576883600 | 3880 | 3880 | 3880 | 3880 | 0 |
| 411 | 20230622 | 114700 | 576883600 | 3880 | 3875 | 3880 | 3875 | 51 |
| 412 | 20230622 | 114600 | 576685970 | 3875 | 3880 | 3880 | 3875 | 335 |
| 413 | 20230622 | 114500 | 575387780 | 3880 | 3875 | 3880 | 3875 | 1001 |
| 414 | 20230622 | 114400 | 571508900 | 3880 | 3880 | 3880 | 3880 | 3 |
| 415 | 20230622 | 114300 | 571497260 | 3880 | 3880 | 3880 | 3875 | 502 |
| 416 | 20230622 | 114200 | 569552000 | 3880 | 3880 | 3880 | 3880 | 1 |
| 417 | 20230622 | 114100 | 569548120 | 3880 | 3880 | 3880 | 3880 | 201 |
| 418 | 20230622 | 114000 | 568768240 | 3880 | 3880 | 3880 | 3880 | 11 |
| 419 | 20230622 | 113900 | 568725560 | 3880 | 3875 | 3880 | 3875 | 150 |
| 420 | 20230622 | 113800 | 568144305 | 3880 | 3880 | 3880 | 3875 | 12 |
| 421 | 20230622 | 113700 | 568097750 | 3880 | 3880 | 3880 | 3880 | 2 |
| 422 | 20230622 | 113600 | 568089990 | 3875 | 3875 | 3875 | 3875 | 900 |
| 423 | 20230622 | 113500 | 564602490 | 3880 | 3880 | 3880 | 3880 | 3 |
| 424 | 20230622 | 113400 | 564590850 | 3880 | 3880 | 3880 | 3880 | 2 |
| 425 | 20230622 | 113300 | 564583090 | 3880 | 3880 | 3880 | 3880 | 0 |
| 426 | 20230622 | 113200 | 564583090 | 3880 | 3875 | 3880 | 3875 | 80 |
| 427 | 20230622 | 113100 | 564273085 | 3880 | 3880 | 3880 | 3880 | 132 |
| 428 | 20230622 | 113000 | 563760925 | 3880 | 3880 | 3880 | 3880 | 0 |
| 429 | 20230622 | 112900 | 563760925 | 3880 | 3875 | 3880 | 3875 | 392 |
| 430 | 20230622 | 112800 | 562241880 | 3875 | 3880 | 3880 | 3875 | 118 |
| 431 | 20230622 | 112700 | 561784625 | 3880 | 3880 | 3880 | 3880 | 8 |
| 432 | 20230622 | 112600 | 561753585 | 3880 | 3880 | 3880 | 3880 | 108 |
| 433 | 20230622 | 112500 | 561334545 | 3880 | 3880 | 3880 | 3870 | 3556 |
| 434 | 20230622 | 112400 | 547542265 | 3880 | 3880 | 3880 | 3875 | 4943 |
| 435 | 20230622 | 112300 | 528365450 | 3880 | 3880 | 3880 | 3880 | 122 |
| 436 | 20230622 | 112200 | 527892090 | 3870 | 3870 | 3870 | 3870 | 0 |
| 437 | 20230622 | 112100 | 527892090 | 3870 | 3875 | 3875 | 3870 | 1391 |
| 438 | 20230622 | 112000 | 522502880 | 3875 | 3875 | 3875 | 3875 | 0 |
| 439 | 20230622 | 111900 | 522502880 | 3875 | 3875 | 3875 | 3875 | 9 |
| 440 | 20230622 | 111800 | 522468005 | 3875 | 3875 | 3875 | 3875 | 0 |
| 441 | 20230622 | 111700 | 522468005 | 3875 | 3875 | 3875 | 3875 | 0 |
| 442 | 20230622 | 111600 | 522468005 | 3875 | 3875 | 3875 | 3875 | 1 |
| 443 | 20230622 | 111500 | 522464130 | 3875 | 3875 | 3875 | 3875 | 37 |
| 444 | 20230622 | 111400 | 522320755 | 3875 | 3875 | 3875 | 3875 | 10 |
| 445 | 20230622 | 111300 | 522282005 | 3875 | 3870 | 3875 | 3870 | 465 |
| 446 | 20230622 | 111200 | 520481000 | 3870 | 3870 | 3870 | 3870 | 130 |
| 447 | 20230622 | 111100 | 519977900 | 3875 | 3875 | 3875 | 3875 | 7 |
| 448 | 20230622 | 111000 | 519950775 | 3870 | 3870 | 3870 | 3870 | 10 |
| 449 | 20230622 | 110900 | 519912075 | 3875 | 3870 | 3875 | 3870 | 14 |
| 450 | 20230622 | 110800 | 519857880 | 3870 | 3875 | 3875 | 3870 | 508 |
| 451 | 20230622 | 110700 | 517891910 | 3875 | 3875 | 3875 | 3875 | 3 |
| 452 | 20230622 | 110600 | 517880285 | 3875 | 3875 | 3875 | 3865 | 768 |
| 453 | 20230622 | 110500 | 514911585 | 3875 | 3875 | 3875 | 3875 | 0 |
| 454 | 20230622 | 110400 | 514911585 | 3875 | 3880 | 3880 | 3875 | 202 |
| 455 | 20230622 | 110300 | 514128830 | 3880 | 3870 | 3880 | 3865 | 5815 |
| 456 | 20230622 | 110200 | 491636045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 457 | 20230622 | 110100 | 491636045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 458 | 20230622 | 110000 | 491636045 | 3880 | 3875 | 3880 | 3875 | 110 |
| 459 | 20230622 | 105900 | 491209285 | 3870 | 3870 | 3880 | 3870 | 656 |
| 460 | 20230622 | 105800 | 488668515 | 3880 | 3870 | 3880 | 3870 | 73 |
| 461 | 20230622 | 105700 | 488385975 | 3870 | 3870 | 3880 | 3870 | 502 |
| 462 | 20230622 | 105600 | 486443175 | 3875 | 3870 | 3875 | 3870 | 2530 |
| 463 | 20230622 | 105500 | 476649425 | 3875 | 3875 | 3875 | 3875 | 510 |
| 464 | 20230622 | 105400 | 474673175 | 3875 | 3870 | 3880 | 3870 | 1371 |
| 465 | 20230622 | 105300 | 469363170 | 3875 | 3880 | 3880 | 3875 | 2177 |
| 466 | 20230622 | 105200 | 460927225 | 3880 | 3880 | 3880 | 3880 | 702 |
| 467 | 20230622 | 105100 | 458203465 | 3875 | 3880 | 3880 | 3875 | 20 |
| 468 | 20230622 | 105000 | 458125915 | 3880 | 3880 | 3880 | 3875 | 30 |
| 469 | 20230622 | 104900 | 458009565 | 3880 | 3880 | 3880 | 3880 | 6 |
| 470 | 20230622 | 104800 | 457986285 | 3880 | 3880 | 3880 | 3880 | 273 |
| 471 | 20230622 | 104700 | 456927045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 472 | 20230622 | 104600 | 456927045 | 3880 | 3875 | 3880 | 3875 | 807 |
| 473 | 20230622 | 104500 | 453799915 | 3880 | 3880 | 3880 | 3880 | 10 |
| 474 | 20230622 | 104400 | 453761115 | 3880 | 3880 | 3880 | 3880 | 0 |
| 475 | 20230622 | 104300 | 453761115 | 3880 | 3880 | 3880 | 3880 | 51 |
| 476 | 20230622 | 104200 | 453563235 | 3880 | 3880 | 3880 | 3880 | 26 |
| 477 | 20230622 | 104100 | 453462355 | 3870 | 3880 | 3880 | 3870 | 117 |
| 478 | 20230622 | 104000 | 453009215 | 3880 | 3875 | 3880 | 3875 | 22 |
| 479 | 20230622 | 103900 | 452923880 | 3870 | 3875 | 3875 | 3870 | 252 |
| 480 | 20230622 | 103800 | 451948555 | 3875 | 3875 | 3875 | 3875 | 3 |
| 481 | 20230622 | 103700 | 451936930 | 3875 | 3875 | 3875 | 3875 | 1012 |
| 482 | 20230622 | 103600 | 448015430 | 3875 | 3875 | 3875 | 3875 | 29 |
| 483 | 20230622 | 103500 | 447903055 | 3875 | 3870 | 3875 | 3870 | 893 |
| 484 | 20230622 | 103400 | 444447115 | 3870 | 3870 | 3870 | 3865 | 3087 |
| 485 | 20230622 | 103300 | 432500595 | 3870 | 3870 | 3870 | 3870 | 31 |
| 486 | 20230622 | 103200 | 432380625 | 3870 | 3870 | 3870 | 3870 | 160 |
| 487 | 20230622 | 103100 | 431761425 | 3870 | 3870 | 3870 | 3870 | 200 |
| 488 | 20230622 | 103000 | 430987425 | 3870 | 3870 | 3870 | 3870 | 40 |
| 489 | 20230622 | 102900 | 430832625 | 3870 | 3870 | 3870 | 3870 | 10 |
| 490 | 20230622 | 102800 | 430793925 | 3870 | 3870 | 3870 | 3865 | 61 |
| 491 | 20230622 | 102700 | 430557860 | 3870 | 3875 | 3880 | 3870 | 3327 |
| 492 | 20230622 | 102600 | 417671230 | 3875 | 3875 | 3875 | 3875 | 7 |
| 493 | 20230622 | 102500 | 417644105 | 3875 | 3875 | 3875 | 3875 | 5 |
| 494 | 20230622 | 102400 | 417624730 | 3875 | 3875 | 3875 | 3875 | 404 |
| 495 | 20230622 | 102300 | 416059230 | 3875 | 3875 | 3875 | 3875 | 852 |
| 496 | 20230622 | 102200 | 412757730 | 3875 | 3875 | 3875 | 3875 | 0 |
| 497 | 20230622 | 102100 | 412757730 | 3875 | 3875 | 3875 | 3875 | 50 |
| 498 | 20230622 | 102000 | 412563980 | 3875 | 3875 | 3875 | 3875 | 5795 |
| 499 | 20230622 | 101900 | 390108355 | 3880 | 3875 | 3880 | 3875 | 626 |
| 500 | 20230622 | 101800 | 387682580 | 3875 | 3875 | 3875 | 3875 | 585 |
| 501 | 20230622 | 101700 | 385415705 | 3875 | 3880 | 3880 | 3875 | 152 |
| 502 | 20230622 | 101600 | 384826200 | 3880 | 3880 | 3880 | 3880 | 221 |
| 503 | 20230622 | 101500 | 383968720 | 3880 | 3875 | 3880 | 3875 | 101 |
| 504 | 20230622 | 101400 | 383577340 | 3875 | 3875 | 3875 | 3875 | 0 |
| 505 | 20230622 | 101300 | 383577340 | 3875 | 3870 | 3875 | 3870 | 667 |
| 506 | 20230622 | 101200 | 380993245 | 3875 | 3875 | 3875 | 3875 | 0 |
| 507 | 20230622 | 101100 | 380993245 | 3875 | 3870 | 3875 | 3865 | 1234 |
| 508 | 20230622 | 101000 | 376217680 | 3870 | 3870 | 3870 | 3865 | 1490 |
| 509 | 20230622 | 100900 | 370458755 | 3865 | 3870 | 3870 | 3865 | 190 |
| 510 | 20230622 | 100800 | 369723905 | 3870 | 3865 | 3870 | 3865 | 235 |
| 511 | 20230622 | 100700 | 368815035 | 3865 | 3870 | 3870 | 3865 | 425 |
| 512 | 20230622 | 100600 | 367171285 | 3870 | 3875 | 3875 | 3870 | 1211 |
| 513 | 20230622 | 100500 | 362483215 | 3870 | 3875 | 3875 | 3870 | 2509 |
| 514 | 20230622 | 100400 | 352773285 | 3875 | 3875 | 3875 | 3875 | 70 |
| 515 | 20230622 | 100300 | 352502035 | 3880 | 3880 | 3880 | 3880 | 10 |
| 516 | 20230622 | 100200 | 352463235 | 3880 | 3865 | 3880 | 3865 | 1077 |
| 517 | 20230622 | 100100 | 348289070 | 3865 | 3875 | 3875 | 3865 | 2012 |
| 518 | 20230622 | 100000 | 340509350 | 3865 | 3870 | 3870 | 3865 | 952 |
| 519 | 20230622 | 095900 | 336827295 | 3870 | 3870 | 3870 | 3870 | 20 |
| 520 | 20230622 | 095800 | 336749895 | 3870 | 3870 | 3870 | 3870 | 448 |
| 521 | 20230622 | 095700 | 335016135 | 3870 | 3870 | 3870 | 3870 | 428 |
| 522 | 20230622 | 095600 | 333359775 | 3870 | 3870 | 3870 | 3870 | 109 |
| 523 | 20230622 | 095500 | 332937945 | 3870 | 3865 | 3870 | 3865 | 52 |
| 524 | 20230622 | 095400 | 332736960 | 3875 | 3875 | 3875 | 3870 | 542 |
| 525 | 20230622 | 095300 | 330639410 | 3865 | 3865 | 3880 | 3865 | 67 |
| 526 | 20230622 | 095200 | 330380440 | 3870 | 3880 | 3880 | 3870 | 418 |
| 527 | 20230622 | 095100 | 328760660 | 3880 | 3880 | 3880 | 3870 | 446 |
| 528 | 20230622 | 095000 | 327034430 | 3880 | 3880 | 3880 | 3880 | 3 |
| 529 | 20230622 | 094900 | 327022790 | 3875 | 3875 | 3875 | 3875 | 1273 |
| 530 | 20230622 | 094800 | 322089915 | 3875 | 3875 | 3875 | 3875 | 0 |
| 531 | 20230622 | 094700 | 322089915 | 3875 | 3880 | 3880 | 3875 | 719 |
| 532 | 20230622 | 094600 | 319302790 | 3880 | 3880 | 3880 | 3880 | 4 |
| 533 | 20230622 | 094500 | 319287270 | 3880 | 3880 | 3880 | 3880 | 13 |
| 534 | 20230622 | 094400 | 319236830 | 3880 | 3880 | 3880 | 3870 | 242 |
| 535 | 20230622 | 094300 | 318298880 | 3880 | 3870 | 3880 | 3865 | 11106 |
| 536 | 20230622 | 094200 | 275325895 | 3870 | 3870 | 3870 | 3870 | 385 |
| 537 | 20230622 | 094100 | 273835945 | 3870 | 3870 | 3870 | 3870 | 217 |
| 538 | 20230622 | 094000 | 272996155 | 3870 | 3870 | 3870 | 3865 | 176 |
| 539 | 20230622 | 093900 | 272315535 | 3870 | 3865 | 3870 | 3865 | 1385 |
| 540 | 20230622 | 093800 | 266958500 | 3865 | 3870 | 3870 | 3865 | 177 |
| 541 | 20230622 | 093700 | 266273840 | 3880 | 3880 | 3880 | 3880 | 13 |
| 542 | 20230622 | 093600 | 266223400 | 3880 | 3880 | 3880 | 3880 | 180 |
| 543 | 20230622 | 093500 | 265525000 | 3880 | 3870 | 3880 | 3870 | 2944 |
| 544 | 20230622 | 093400 | 254131690 | 3865 | 3870 | 3870 | 3865 | 7822 |
| 545 | 20230622 | 093300 | 223885210 | 3870 | 3875 | 3875 | 3870 | 1083 |
| 546 | 20230622 | 093200 | 219688600 | 3875 | 3865 | 3875 | 3865 | 266 |
| 547 | 20230622 | 093100 | 218659150 | 3865 | 3870 | 3875 | 3865 | 419 |
| 548 | 20230622 | 093000 | 217036960 | 3870 | 3870 | 3875 | 3865 | 3340 |
| 549 | 20230622 | 092900 | 204109055 | 3870 | 3870 | 3870 | 3865 | 454 |
| 550 | 20230622 | 092800 | 202352525 | 3870 | 3865 | 3870 | 3865 | 998 |
| 551 | 20230622 | 092700 | 198494720 | 3865 | 3875 | 3875 | 3865 | 5409 |
| 552 | 20230622 | 092600 | 177580370 | 3875 | 3880 | 3880 | 3875 | 1122 |
| 553 | 20230622 | 092500 | 173230110 | 3875 | 3875 | 3875 | 3870 | 1161 |
| 554 | 20230622 | 092400 | 168735735 | 3880 | 3875 | 3885 | 3870 | 981 |
| 555 | 20230622 | 092300 | 164937565 | 3875 | 3885 | 3885 | 3875 | 676 |
| 556 | 20230622 | 092200 | 162315590 | 3875 | 3890 | 3890 | 3875 | 50 |
| 557 | 20230622 | 092100 | 162121540 | 3890 | 3890 | 3895 | 3870 | 2263 |
| 558 | 20230622 | 092000 | 153323665 | 3895 | 3890 | 3895 | 3875 | 2501 |
| 559 | 20230622 | 091900 | 143632195 | 3895 | 3890 | 3895 | 3875 | 1783 |
| 560 | 20230622 | 091800 | 136713910 | 3890 | 3880 | 3890 | 3880 | 2489 |
| 561 | 20230622 | 091700 | 127048270 | 3880 | 3880 | 3880 | 3880 | 1985 |
| 562 | 20230622 | 091600 | 119346470 | 3880 | 3875 | 3880 | 3875 | 1072 |
| 563 | 20230622 | 091500 | 115191395 | 3875 | 3875 | 3875 | 3870 | 2456 |
| 564 | 20230622 | 091400 | 105674625 | 3870 | 3870 | 3870 | 3870 | 20 |
| 565 | 20230622 | 091300 | 105597225 | 3870 | 3865 | 3870 | 3865 | 2057 |
| 566 | 20230622 | 091200 | 97642645 | 3860 | 3870 | 3870 | 3860 | 1649 |
| 567 | 20230622 | 091100 | 91273245 | 3875 | 3865 | 3875 | 3865 | 430 |
| 568 | 20230622 | 091000 | 89610505 | 3865 | 3870 | 3870 | 3865 | 7419 |
| 569 | 20230622 | 090900 | 60914285 | 3875 | 3880 | 3880 | 3875 | 2425 |
| 570 | 20230622 | 090800 | 51516835 | 3880 | 3885 | 3885 | 3875 | 4029 |
| 571 | 20230622 | 090700 | 35894725 | 3885 | 3885 | 3885 | 3880 | 1572 |
| 572 | 20230622 | 090600 | 29795130 | 3875 | 3895 | 3895 | 3875 | 659 |
| 573 | 20230622 | 090500 | 27239070 | 3895 | 3875 | 3895 | 3870 | 1384 |
| 574 | 20230622 | 090400 | 21877040 | 3875 | 3885 | 3885 | 3875 | 496 |
| 575 | 20230622 | 090300 | 19953610 | 3885 | 3885 | 3895 | 3885 | 573 |
| 576 | 20230622 | 090200 | 17725825 | 3895 | 3895 | 3895 | 3885 | 964 |
| 577 | 20230622 | 090100 | 13971060 | 3880 | 3900 | 3900 | 3880 | 791 |
| 578 | 20230622 | 090000 | 10898785 | 3890 | 3900 | 3900 | 3890 | 2795 |