31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 193300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 2954 |
| 3 | 20230622 | 193200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 4 | 20230622 | 193100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 5 | 20230622 | 193000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 6 | 20230622 | 192900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 7 | 20230622 | 192800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 8 | 20230622 | 192700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 9 | 20230622 | 192600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 10 | 20230622 | 192500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 11 | 20230622 | 192400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 12 | 20230622 | 192300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 13 | 20230622 | 192200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 14 | 20230622 | 192100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 15 | 20230622 | 192000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 16 | 20230622 | 191900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 17 | 20230622 | 191800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 18 | 20230622 | 191700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 19 | 20230622 | 191600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 20 | 20230622 | 191500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 21 | 20230622 | 191400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 22 | 20230622 | 191300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 23 | 20230622 | 191200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 24 | 20230622 | 191100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 25 | 20230622 | 191000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 26 | 20230622 | 190900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 27 | 20230622 | 190800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 28 | 20230622 | 190700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 29 | 20230622 | 190600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 30 | 20230622 | 190500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 31 | 20230622 | 190400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 32 | 20230622 | 190300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 2954 |
| 33 | 20230622 | 190200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 34 | 20230622 | 190100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 35 | 20230622 | 190000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 36 | 20230622 | 185900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 37 | 20230622 | 185800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 38 | 20230622 | 185700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 39 | 20230622 | 185600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 40 | 20230622 | 185500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 41 | 20230622 | 185400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 42 | 20230622 | 185300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 43 | 20230622 | 185200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 44 | 20230622 | 185100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 45 | 20230622 | 185000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 46 | 20230622 | 184900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 47 | 20230622 | 184800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 48 | 20230622 | 184700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 49 | 20230622 | 184600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 50 | 20230622 | 184500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 51 | 20230622 | 184400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 52 | 20230622 | 184300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 53 | 20230622 | 184200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 54 | 20230622 | 184100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 55 | 20230622 | 184000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 56 | 20230622 | 183900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 57 | 20230622 | 183800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 58 | 20230622 | 183700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 59 | 20230622 | 183600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 60 | 20230622 | 183500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 61 | 20230622 | 183400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 62 | 20230622 | 183300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 2954 |
| 63 | 20230622 | 183200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 64 | 20230622 | 183100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 65 | 20230622 | 183000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 66 | 20230622 | 182900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 67 | 20230622 | 182800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 68 | 20230622 | 182700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 69 | 20230622 | 182600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 70 | 20230622 | 182500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 71 | 20230622 | 182400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 72 | 20230622 | 182300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 73 | 20230622 | 182200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 74 | 20230622 | 182100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 75 | 20230622 | 182000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 76 | 20230622 | 181900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 77 | 20230622 | 181800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 78 | 20230622 | 181700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 79 | 20230622 | 181600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 80 | 20230622 | 181500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 81 | 20230622 | 181400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 82 | 20230622 | 181300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 83 | 20230622 | 181200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 84 | 20230622 | 181100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 85 | 20230622 | 181000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 86 | 20230622 | 180900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 87 | 20230622 | 180800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 88 | 20230622 | 180700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 89 | 20230622 | 180600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 90 | 20230622 | 180500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 91 | 20230622 | 180400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 92 | 20230622 | 180300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 2954 |
| 93 | 20230622 | 180200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 94 | 20230622 | 180100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 95 | 20230622 | 180000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 96 | 20230622 | 175900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 97 | 20230622 | 175800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 98 | 20230622 | 175700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 99 | 20230622 | 175600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 100 | 20230622 | 175500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 101 | 20230622 | 175400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 102 | 20230622 | 175300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 103 | 20230622 | 175200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 104 | 20230622 | 175100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 105 | 20230622 | 175000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 106 | 20230622 | 174900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 107 | 20230622 | 174800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 108 | 20230622 | 174700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 109 | 20230622 | 174600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 110 | 20230622 | 174500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 111 | 20230622 | 174400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 112 | 20230622 | 174300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 113 | 20230622 | 174200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 114 | 20230622 | 174100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 115 | 20230622 | 174000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 116 | 20230622 | 173900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 117 | 20230622 | 173800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 118 | 20230622 | 173700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 119 | 20230622 | 173600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 120 | 20230622 | 173500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 121 | 20230622 | 173400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 122 | 20230622 | 173300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 2954 |
| 123 | 20230622 | 173200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 124 | 20230622 | 173100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 125 | 20230622 | 173000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 126 | 20230622 | 172900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 127 | 20230622 | 172800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 128 | 20230622 | 172700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 129 | 20230622 | 172600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 130 | 20230622 | 172500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 131 | 20230622 | 172400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 132 | 20230622 | 172300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 133 | 20230622 | 172200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 134 | 20230622 | 172100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 135 | 20230622 | 172000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 136 | 20230622 | 171900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 137 | 20230622 | 171800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 138 | 20230622 | 171700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 139 | 20230622 | 171600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 140 | 20230622 | 171500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 141 | 20230622 | 171400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 142 | 20230622 | 171300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 143 | 20230622 | 171200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 144 | 20230622 | 171100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 145 | 20230622 | 171000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 146 | 20230622 | 170900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 147 | 20230622 | 170800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 148 | 20230622 | 170700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 149 | 20230622 | 170600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 150 | 20230622 | 170500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 151 | 20230622 | 170400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 152 | 20230622 | 170300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 2954 |
| 153 | 20230622 | 170200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 154 | 20230622 | 170100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 155 | 20230622 | 170000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 156 | 20230622 | 165900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 157 | 20230622 | 165800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 158 | 20230622 | 165700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 159 | 20230622 | 165600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 160 | 20230622 | 165500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 161 | 20230622 | 165400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 162 | 20230622 | 165300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 163 | 20230622 | 165200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 164 | 20230622 | 165100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 165 | 20230622 | 165000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 166 | 20230622 | 164900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 167 | 20230622 | 164800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 168 | 20230622 | 164700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 169 | 20230622 | 164600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 170 | 20230622 | 164500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 171 | 20230622 | 164400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 172 | 20230622 | 164300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 173 | 20230622 | 164200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 174 | 20230622 | 164100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 175 | 20230622 | 164000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 176 | 20230622 | 163900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 177 | 20230622 | 163800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 178 | 20230622 | 163700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 179 | 20230622 | 163600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 180 | 20230622 | 163500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 181 | 20230622 | 163400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 182 | 20230622 | 163300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 2954 |
| 183 | 20230622 | 163200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 184 | 20230622 | 163100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 185 | 20230622 | 163000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 186 | 20230622 | 162900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 187 | 20230622 | 162800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 188 | 20230622 | 162700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 189 | 20230622 | 162600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 190 | 20230622 | 162500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 191 | 20230622 | 162400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 192 | 20230622 | 162300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 193 | 20230622 | 162200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 194 | 20230622 | 162100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 195 | 20230622 | 162000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 196 | 20230622 | 161900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 197 | 20230622 | 161800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 198 | 20230622 | 161700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 199 | 20230622 | 161600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 200 | 20230622 | 161500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 201 | 20230622 | 161400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 202 | 20230622 | 161300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 203 | 20230622 | 161200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 204 | 20230622 | 161100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 205 | 20230622 | 161000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 206 | 20230622 | 160900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 207 | 20230622 | 160800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 208 | 20230622 | 160700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 209 | 20230622 | 160600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 210 | 20230622 | 160500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 211 | 20230622 | 160400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 212 | 20230622 | 160300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 2954 |
| 213 | 20230622 | 160200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 214 | 20230622 | 160100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 215 | 20230622 | 160000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 216 | 20230622 | 155900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 217 | 20230622 | 155800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 218 | 20230622 | 155700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 219 | 20230622 | 155600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 220 | 20230622 | 155500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 221 | 20230622 | 155400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 222 | 20230622 | 155300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 223 | 20230622 | 155200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 224 | 20230622 | 155100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 225 | 20230622 | 155000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 226 | 20230622 | 154900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 227 | 20230622 | 154800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 228 | 20230622 | 154700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 229 | 20230622 | 154600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 230 | 20230622 | 154500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 231 | 20230622 | 154400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 232 | 20230622 | 154300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 233 | 20230622 | 154200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 234 | 20230622 | 154100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 235 | 20230622 | 154000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 236 | 20230622 | 153900 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 237 | 20230622 | 153800 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 238 | 20230622 | 153700 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 239 | 20230622 | 153600 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 240 | 20230622 | 153500 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 241 | 20230622 | 153400 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 242 | 20230622 | 153300 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 2954 |
| 243 | 20230622 | 153200 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 244 | 20230622 | 153100 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 0 |
| 245 | 20230622 | 153000 | 1026978520 | 4945 | 4945 | 4945 | 4945 | 2954 |
| 246 | 20230622 | 152900 | 1012370990 | 4955 | 4955 | 4955 | 4955 | 0 |
| 247 | 20230622 | 152800 | 1012370990 | 4955 | 4955 | 4955 | 4955 | 0 |
| 248 | 20230622 | 152700 | 1012370990 | 4955 | 4955 | 4955 | 4955 | 0 |
| 249 | 20230622 | 152600 | 1012370990 | 4955 | 4955 | 4955 | 4955 | 0 |
| 250 | 20230622 | 152500 | 1012370990 | 4955 | 4955 | 4955 | 4955 | 0 |
| 251 | 20230622 | 152400 | 1012370990 | 4955 | 4955 | 4955 | 4955 | 0 |
| 252 | 20230622 | 152300 | 1012370990 | 4955 | 4955 | 4955 | 4955 | 0 |
| 253 | 20230622 | 152200 | 1012370990 | 4955 | 4955 | 4955 | 4955 | 0 |
| 254 | 20230622 | 152100 | 1012370990 | 4955 | 4955 | 4955 | 4955 | 0 |
| 255 | 20230622 | 152000 | 1012370990 | 4955 | 4955 | 4955 | 4955 | 0 |
| 256 | 20230622 | 151900 | 1012370990 | 4955 | 4950 | 4960 | 4905 | 4694 |
| 257 | 20230622 | 151800 | 989106930 | 4960 | 4955 | 4960 | 4940 | 1421 |
| 258 | 20230622 | 151700 | 982071240 | 4955 | 4955 | 4955 | 4955 | 422 |
| 259 | 20230622 | 151600 | 979980230 | 4955 | 4955 | 4955 | 4955 | 22 |
| 260 | 20230622 | 151500 | 979871220 | 4955 | 4955 | 4955 | 4955 | 703 |
| 261 | 20230622 | 151400 | 976387855 | 4955 | 4955 | 4955 | 4950 | 93 |
| 262 | 20230622 | 151300 | 975927445 | 4955 | 4950 | 4955 | 4950 | 306 |
| 263 | 20230622 | 151200 | 974412725 | 4945 | 4945 | 4945 | 4945 | 832 |
| 264 | 20230622 | 151100 | 970298485 | 4945 | 4925 | 4945 | 4910 | 4125 |
| 265 | 20230622 | 151000 | 949984550 | 4905 | 4935 | 4940 | 4905 | 3647 |
| 266 | 20230622 | 150900 | 932051205 | 4935 | 4930 | 4935 | 4915 | 7009 |
| 267 | 20230622 | 150800 | 897577420 | 4930 | 4930 | 4930 | 4930 | 397 |
| 268 | 20230622 | 150700 | 895620210 | 4930 | 4935 | 4935 | 4930 | 204 |
| 269 | 20230622 | 150600 | 894614005 | 4940 | 4940 | 4940 | 4940 | 49 |
| 270 | 20230622 | 150500 | 894371945 | 4940 | 4940 | 4940 | 4940 | 456 |
| 271 | 20230622 | 150400 | 892119305 | 4940 | 4940 | 4940 | 4940 | 0 |
| 272 | 20230622 | 150300 | 892119305 | 4940 | 4950 | 4950 | 4940 | 3350 |
| 273 | 20230622 | 150200 | 875553575 | 4950 | 4950 | 4950 | 4950 | 200 |
| 274 | 20230622 | 150100 | 874563575 | 4960 | 4960 | 4960 | 4960 | 200 |
| 275 | 20230622 | 150000 | 873571575 | 4950 | 4950 | 4950 | 4950 | 80 |
| 276 | 20230622 | 145900 | 873175575 | 4950 | 4950 | 4950 | 4950 | 2 |
| 277 | 20230622 | 145800 | 873165675 | 4945 | 4945 | 4945 | 4945 | 200 |
| 278 | 20230622 | 145700 | 872176675 | 4945 | 4950 | 4950 | 4945 | 305 |
| 279 | 20230622 | 145600 | 870667425 | 4950 | 4950 | 4950 | 4950 | 139 |
| 280 | 20230622 | 145500 | 869979375 | 4960 | 4960 | 4960 | 4960 | 86 |
| 281 | 20230622 | 145400 | 869552815 | 4960 | 4965 | 4965 | 4960 | 46 |
| 282 | 20230622 | 145300 | 869324450 | 4965 | 4965 | 4965 | 4965 | 79 |
| 283 | 20230622 | 145200 | 868932215 | 4965 | 4965 | 4965 | 4965 | 221 |
| 284 | 20230622 | 145100 | 867834950 | 4965 | 4965 | 4965 | 4965 | 1500 |
| 285 | 20230622 | 145000 | 860387450 | 4965 | 4965 | 4965 | 4965 | 571 |
| 286 | 20230622 | 144900 | 857552435 | 4970 | 4960 | 4970 | 4960 | 541 |
| 287 | 20230622 | 144800 | 854867675 | 4960 | 4950 | 4960 | 4945 | 1660 |
| 288 | 20230622 | 144700 | 846644545 | 4950 | 4945 | 4950 | 4945 | 740 |
| 289 | 20230622 | 144600 | 842981650 | 4950 | 4950 | 4950 | 4950 | 101 |
| 290 | 20230622 | 144500 | 842481700 | 4950 | 4950 | 4955 | 4950 | 1040 |
| 291 | 20230622 | 144400 | 837333660 | 4955 | 4950 | 4955 | 4950 | 1012 |
| 292 | 20230622 | 144300 | 832319205 | 4950 | 4950 | 4950 | 4950 | 10 |
| 293 | 20230622 | 144200 | 832269705 | 4950 | 4955 | 4960 | 4950 | 509 |
| 294 | 20230622 | 144100 | 829750105 | 4950 | 4955 | 4955 | 4950 | 616 |
| 295 | 20230622 | 144000 | 826698890 | 4955 | 4955 | 4955 | 4955 | 0 |
| 296 | 20230622 | 143900 | 826698890 | 4955 | 4955 | 4955 | 4955 | 0 |
| 297 | 20230622 | 143800 | 826698890 | 4955 | 4955 | 4955 | 4955 | 105 |
| 298 | 20230622 | 143700 | 826178615 | 4960 | 4960 | 4960 | 4960 | 10 |
| 299 | 20230622 | 143600 | 826129015 | 4960 | 4960 | 4960 | 4960 | 11 |
| 300 | 20230622 | 143500 | 826074455 | 4960 | 4960 | 4960 | 4960 | 504 |
| 301 | 20230622 | 143400 | 823574615 | 4950 | 4950 | 4950 | 4950 | 17 |
| 302 | 20230622 | 143300 | 823490465 | 4960 | 4960 | 4960 | 4960 | 0 |
| 303 | 20230622 | 143200 | 823490465 | 4960 | 4960 | 4960 | 4960 | 0 |
| 304 | 20230622 | 143100 | 823490465 | 4960 | 4960 | 4960 | 4960 | 0 |
| 305 | 20230622 | 143000 | 823490465 | 4960 | 4960 | 4960 | 4960 | 0 |
| 306 | 20230622 | 142900 | 823490465 | 4960 | 4960 | 4960 | 4960 | 0 |
| 307 | 20230622 | 142800 | 823490465 | 4960 | 4960 | 4960 | 4960 | 0 |
| 308 | 20230622 | 142700 | 823490465 | 4960 | 4960 | 4960 | 4960 | 0 |
| 309 | 20230622 | 142600 | 823490465 | 4960 | 4960 | 4960 | 4960 | 16 |
| 310 | 20230622 | 142500 | 823411105 | 4950 | 4950 | 4950 | 4950 | 19 |
| 311 | 20230622 | 142400 | 823317055 | 4950 | 4950 | 4950 | 4950 | 0 |
| 312 | 20230622 | 142300 | 823317055 | 4950 | 4950 | 4950 | 4950 | 20 |
| 313 | 20230622 | 142200 | 823218055 | 4965 | 4965 | 4965 | 4965 | 161 |
| 314 | 20230622 | 142100 | 822418690 | 4965 | 4965 | 4965 | 4965 | 1 |
| 315 | 20230622 | 142000 | 822413725 | 4950 | 4950 | 4950 | 4950 | 133 |
| 316 | 20230622 | 141900 | 821755375 | 4955 | 4960 | 4960 | 4955 | 1887 |
| 317 | 20230622 | 141800 | 812403910 | 4960 | 4960 | 4960 | 4960 | 1045 |
| 318 | 20230622 | 141700 | 807220710 | 4960 | 4960 | 4960 | 4960 | 222 |
| 319 | 20230622 | 141600 | 806119590 | 4960 | 4960 | 4960 | 4960 | 0 |
| 320 | 20230622 | 141500 | 806119590 | 4960 | 4960 | 4975 | 4960 | 1075 |
| 321 | 20230622 | 141400 | 800781820 | 4960 | 4965 | 4965 | 4960 | 998 |
| 322 | 20230622 | 141300 | 795828110 | 4970 | 4965 | 4970 | 4965 | 2 |
| 323 | 20230622 | 141200 | 795818175 | 4965 | 4965 | 4965 | 4965 | 0 |
| 324 | 20230622 | 141100 | 795818175 | 4965 | 4965 | 4965 | 4965 | 20 |
| 325 | 20230622 | 141000 | 795718875 | 4965 | 4965 | 4965 | 4965 | 0 |
| 326 | 20230622 | 140900 | 795718875 | 4965 | 4970 | 4970 | 4965 | 26 |
| 327 | 20230622 | 140800 | 795589755 | 4970 | 4970 | 4970 | 4970 | 50 |
| 328 | 20230622 | 140700 | 795341255 | 4965 | 4965 | 4965 | 4965 | 61 |
| 329 | 20230622 | 140600 | 795038390 | 4965 | 4965 | 4965 | 4965 | 403 |
| 330 | 20230622 | 140500 | 793037495 | 4970 | 4970 | 4970 | 4965 | 208 |
| 331 | 20230622 | 140400 | 792004730 | 4970 | 4965 | 4970 | 4965 | 400 |
| 332 | 20230622 | 140300 | 790018720 | 4970 | 4970 | 4970 | 4970 | 0 |
| 333 | 20230622 | 140200 | 790018720 | 4970 | 4970 | 4970 | 4970 | 10 |
| 334 | 20230622 | 140100 | 789969020 | 4970 | 4970 | 4970 | 4970 | 626 |
| 335 | 20230622 | 140000 | 786857800 | 4970 | 4970 | 4970 | 4970 | 3 |
| 336 | 20230622 | 135900 | 786842890 | 4970 | 4970 | 4975 | 4970 | 9 |
| 337 | 20230622 | 135800 | 786798150 | 4975 | 4975 | 4975 | 4975 | 37 |
| 338 | 20230622 | 135700 | 786614075 | 4975 | 4975 | 4975 | 4970 | 10 |
| 339 | 20230622 | 135600 | 786564345 | 4970 | 4965 | 4970 | 4965 | 182 |
| 340 | 20230622 | 135500 | 785659850 | 4970 | 4970 | 4970 | 4965 | 35 |
| 341 | 20230622 | 135400 | 785485940 | 4970 | 4970 | 4970 | 4970 | 7 |
| 342 | 20230622 | 135300 | 785451150 | 4970 | 4970 | 4970 | 4970 | 2 |
| 343 | 20230622 | 135200 | 785441210 | 4970 | 4970 | 4970 | 4970 | 1 |
| 344 | 20230622 | 135100 | 785436240 | 4965 | 4970 | 4970 | 4965 | 33 |
| 345 | 20230622 | 135000 | 785272355 | 4970 | 4970 | 4970 | 4960 | 11 |
| 346 | 20230622 | 134900 | 785217715 | 4965 | 4970 | 4970 | 4965 | 134 |
| 347 | 20230622 | 134800 | 784552400 | 4970 | 4970 | 4970 | 4965 | 1606 |
| 348 | 20230622 | 134700 | 776571100 | 4970 | 4945 | 4970 | 4945 | 1245 |
| 349 | 20230622 | 134600 | 770405605 | 4945 | 4945 | 4945 | 4945 | 1152 |
| 350 | 20230622 | 134500 | 764708965 | 4945 | 4945 | 4945 | 4945 | 200 |
| 351 | 20230622 | 134400 | 763719965 | 4945 | 4950 | 4950 | 4945 | 245 |
| 352 | 20230622 | 134300 | 762507440 | 4950 | 4945 | 4950 | 4945 | 522 |
| 353 | 20230622 | 134200 | 759926145 | 4945 | 4955 | 4955 | 4945 | 3945 |
| 354 | 20230622 | 134100 | 740389995 | 4955 | 4955 | 4955 | 4955 | 0 |
| 355 | 20230622 | 134000 | 740389995 | 4955 | 4955 | 4955 | 4955 | 0 |
| 356 | 20230622 | 133900 | 740389995 | 4955 | 4955 | 4955 | 4955 | 0 |
| 357 | 20230622 | 133800 | 740389995 | 4955 | 4955 | 4955 | 4955 | 0 |
| 358 | 20230622 | 133700 | 740389995 | 4955 | 4960 | 4960 | 4955 | 675 |
| 359 | 20230622 | 133600 | 737044855 | 4970 | 4970 | 4970 | 4970 | 0 |
| 360 | 20230622 | 133500 | 737044855 | 4970 | 4970 | 4970 | 4970 | 1 |
| 361 | 20230622 | 133400 | 737039885 | 4960 | 4960 | 4960 | 4960 | 1 |
| 362 | 20230622 | 133300 | 737034925 | 4960 | 4960 | 4960 | 4960 | 30 |
| 363 | 20230622 | 133200 | 736886125 | 4960 | 4960 | 4960 | 4960 | 0 |
| 364 | 20230622 | 133100 | 736886125 | 4960 | 4960 | 4960 | 4960 | 357 |
| 365 | 20230622 | 133000 | 735115405 | 4960 | 4970 | 4970 | 4960 | 151 |
| 366 | 20230622 | 132900 | 734364945 | 4970 | 4970 | 4970 | 4970 | 48 |
| 367 | 20230622 | 132800 | 734126385 | 4975 | 4975 | 4975 | 4975 | 0 |
| 368 | 20230622 | 132700 | 734126385 | 4975 | 4965 | 4975 | 4965 | 1303 |
| 369 | 20230622 | 132600 | 727656890 | 4980 | 4980 | 4980 | 4980 | 0 |
| 370 | 20230622 | 132500 | 727656890 | 4980 | 4980 | 4980 | 4980 | 0 |
| 371 | 20230622 | 132400 | 727656890 | 4980 | 4970 | 4980 | 4970 | 978 |
| 372 | 20230622 | 132300 | 722793320 | 4980 | 4980 | 4980 | 4980 | 0 |
| 373 | 20230622 | 132200 | 722793320 | 4980 | 4980 | 4980 | 4980 | 0 |
| 374 | 20230622 | 132100 | 722793320 | 4980 | 4980 | 4980 | 4980 | 0 |
| 375 | 20230622 | 132000 | 722793320 | 4980 | 4970 | 4980 | 4970 | 304 |
| 376 | 20230622 | 131900 | 721279510 | 4970 | 4965 | 4970 | 4965 | 520 |
| 377 | 20230622 | 131800 | 718695475 | 4970 | 4970 | 4970 | 4970 | 0 |
| 378 | 20230622 | 131700 | 718695475 | 4970 | 4970 | 4970 | 4970 | 0 |
| 379 | 20230622 | 131600 | 718695475 | 4970 | 4970 | 4970 | 4970 | 0 |
| 380 | 20230622 | 131500 | 718695475 | 4970 | 4970 | 4970 | 4970 | 0 |
| 381 | 20230622 | 131400 | 718695475 | 4970 | 4970 | 4970 | 4970 | 0 |
| 382 | 20230622 | 131300 | 718695475 | 4970 | 4970 | 4970 | 4970 | 5 |
| 383 | 20230622 | 131200 | 718670625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 384 | 20230622 | 131100 | 718670625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 385 | 20230622 | 131000 | 718670625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 386 | 20230622 | 130900 | 718670625 | 4965 | 4965 | 4965 | 4965 | 0 |
| 387 | 20230622 | 130800 | 718670625 | 4965 | 4965 | 4965 | 4965 | 6 |
| 388 | 20230622 | 130700 | 718640835 | 4970 | 4965 | 4970 | 4965 | 4 |
| 389 | 20230622 | 130600 | 718620970 | 4965 | 4965 | 4965 | 4965 | 100 |
| 390 | 20230622 | 130500 | 718124470 | 4965 | 4965 | 4965 | 4965 | 0 |
| 391 | 20230622 | 130400 | 718124470 | 4965 | 4965 | 4965 | 4965 | 0 |
| 392 | 20230622 | 130300 | 718124470 | 4965 | 4965 | 4965 | 4965 | 626 |
| 393 | 20230622 | 130200 | 715016380 | 4970 | 4970 | 4970 | 4970 | 0 |
| 394 | 20230622 | 130100 | 715016380 | 4970 | 4970 | 4970 | 4970 | 4 |
| 395 | 20230622 | 130000 | 714996500 | 4965 | 4965 | 4965 | 4965 | 0 |
| 396 | 20230622 | 125900 | 714996500 | 4965 | 4965 | 4965 | 4965 | 0 |
| 397 | 20230622 | 125800 | 714996500 | 4965 | 4965 | 4965 | 4965 | 86 |
| 398 | 20230622 | 125700 | 714569510 | 4965 | 4965 | 4965 | 4965 | 0 |
| 399 | 20230622 | 125600 | 714569510 | 4965 | 4965 | 4965 | 4965 | 21 |
| 400 | 20230622 | 125500 | 714465245 | 4970 | 4970 | 4970 | 4970 | 0 |
| 401 | 20230622 | 125400 | 714465245 | 4970 | 4970 | 4970 | 4970 | 0 |
| 402 | 20230622 | 125300 | 714465245 | 4970 | 4970 | 4970 | 4970 | 0 |
| 403 | 20230622 | 125200 | 714465245 | 4970 | 4970 | 4970 | 4970 | 0 |
| 404 | 20230622 | 125100 | 714465245 | 4970 | 4970 | 4970 | 4970 | 0 |
| 405 | 20230622 | 125000 | 714465245 | 4970 | 4970 | 4970 | 4970 | 16 |
| 406 | 20230622 | 124900 | 714385725 | 4970 | 4970 | 4970 | 4970 | 35 |
| 407 | 20230622 | 124800 | 714211775 | 4970 | 4970 | 4970 | 4970 | 41 |
| 408 | 20230622 | 124700 | 714008005 | 4970 | 4970 | 4970 | 4970 | 371 |
| 409 | 20230622 | 124600 | 712164135 | 4980 | 4980 | 4980 | 4980 | 17 |
| 410 | 20230622 | 124500 | 712079475 | 4980 | 4980 | 4980 | 4980 | 20 |
| 411 | 20230622 | 124400 | 711979875 | 4980 | 4980 | 4980 | 4980 | 1005 |
| 412 | 20230622 | 124300 | 706974975 | 4980 | 4980 | 4980 | 4980 | 100 |
| 413 | 20230622 | 124200 | 706476975 | 4980 | 4980 | 4980 | 4980 | 0 |
| 414 | 20230622 | 124100 | 706476975 | 4980 | 4980 | 4980 | 4980 | 200 |
| 415 | 20230622 | 124000 | 705480975 | 4980 | 4980 | 4980 | 4980 | 0 |
| 416 | 20230622 | 123900 | 705480975 | 4980 | 4980 | 4980 | 4980 | 50 |
| 417 | 20230622 | 123800 | 705231975 | 4975 | 4975 | 4975 | 4975 | 5 |
| 418 | 20230622 | 123700 | 705207100 | 4980 | 4965 | 4985 | 4965 | 12 |
| 419 | 20230622 | 123600 | 705147350 | 4965 | 4960 | 4965 | 4960 | 2032 |
| 420 | 20230622 | 123500 | 695059620 | 4965 | 4960 | 4965 | 4960 | 24 |
| 421 | 20230622 | 123400 | 694940530 | 4960 | 4970 | 4970 | 4960 | 2533 |
| 422 | 20230622 | 123300 | 682362975 | 4965 | 4965 | 4965 | 4965 | 0 |
| 423 | 20230622 | 123200 | 682362975 | 4965 | 4980 | 4980 | 4965 | 502 |
| 424 | 20230622 | 123100 | 679869015 | 4970 | 4970 | 4970 | 4970 | 100 |
| 425 | 20230622 | 123000 | 679372015 | 4970 | 4970 | 4970 | 4970 | 0 |
| 426 | 20230622 | 122900 | 679372015 | 4970 | 4970 | 4970 | 4970 | 26 |
| 427 | 20230622 | 122800 | 679242795 | 4975 | 4975 | 4975 | 4975 | 0 |
| 428 | 20230622 | 122700 | 679242795 | 4975 | 4985 | 4990 | 4975 | 719 |
| 429 | 20230622 | 122600 | 675662480 | 4985 | 4985 | 4985 | 4985 | 56 |
| 430 | 20230622 | 122500 | 675383320 | 4985 | 4985 | 4985 | 4985 | 643 |
| 431 | 20230622 | 122400 | 672177965 | 4985 | 4985 | 4985 | 4985 | 200 |
| 432 | 20230622 | 122300 | 671180965 | 4985 | 4975 | 4985 | 4975 | 1013 |
| 433 | 20230622 | 122200 | 666136280 | 4975 | 4970 | 4975 | 4970 | 470 |
| 434 | 20230622 | 122100 | 663800325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 435 | 20230622 | 122000 | 663800325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 436 | 20230622 | 121900 | 663800325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 437 | 20230622 | 121800 | 663800325 | 4955 | 4955 | 4955 | 4955 | 378 |
| 438 | 20230622 | 121700 | 661927335 | 4960 | 4960 | 4960 | 4960 | 500 |
| 439 | 20230622 | 121600 | 659447335 | 4960 | 4960 | 4960 | 4960 | 106 |
| 440 | 20230622 | 121500 | 658921575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 441 | 20230622 | 121400 | 658921575 | 4975 | 4975 | 4975 | 4975 | 0 |
| 442 | 20230622 | 121300 | 658921575 | 4975 | 4975 | 4975 | 4975 | 20 |
| 443 | 20230622 | 121200 | 658822075 | 4980 | 4980 | 4980 | 4980 | 0 |
| 444 | 20230622 | 121100 | 658822075 | 4980 | 4980 | 4980 | 4980 | 0 |
| 445 | 20230622 | 121000 | 658822075 | 4980 | 4980 | 4980 | 4980 | 0 |
| 446 | 20230622 | 120900 | 658822075 | 4980 | 4980 | 4980 | 4980 | 60 |
| 447 | 20230622 | 120800 | 658523275 | 4980 | 4980 | 4980 | 4980 | 0 |
| 448 | 20230622 | 120700 | 658523275 | 4980 | 4980 | 4980 | 4980 | 61 |
| 449 | 20230622 | 120600 | 658219495 | 4970 | 4965 | 4970 | 4965 | 3947 |
| 450 | 20230622 | 120500 | 638608195 | 4950 | 4950 | 4950 | 4950 | 10 |
| 451 | 20230622 | 120400 | 638558695 | 4950 | 4950 | 4950 | 4950 | 976 |
| 452 | 20230622 | 120300 | 633727495 | 4950 | 4950 | 4950 | 4950 | 0 |
| 453 | 20230622 | 120200 | 633727495 | 4950 | 4950 | 4950 | 4950 | 50 |
| 454 | 20230622 | 120100 | 633479995 | 4950 | 4955 | 4955 | 4950 | 1106 |
| 455 | 20230622 | 120000 | 628004590 | 4955 | 4955 | 4955 | 4955 | 0 |
| 456 | 20230622 | 115900 | 628004590 | 4955 | 4955 | 4955 | 4955 | 0 |
| 457 | 20230622 | 115800 | 628004590 | 4955 | 4955 | 4955 | 4955 | 10 |
| 458 | 20230622 | 115700 | 627955040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 459 | 20230622 | 115600 | 627955040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 460 | 20230622 | 115500 | 627955040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 461 | 20230622 | 115400 | 627955040 | 4955 | 4955 | 4955 | 4955 | 10 |
| 462 | 20230622 | 115300 | 627905490 | 4950 | 4950 | 4950 | 4950 | 50 |
| 463 | 20230622 | 115200 | 627657990 | 4950 | 4950 | 4950 | 4950 | 0 |
| 464 | 20230622 | 115100 | 627657990 | 4950 | 4950 | 4950 | 4950 | 0 |
| 465 | 20230622 | 115000 | 627657990 | 4950 | 4955 | 4955 | 4950 | 335 |
| 466 | 20230622 | 114900 | 625999735 | 4955 | 4955 | 4955 | 4950 | 2781 |
| 467 | 20230622 | 114800 | 612220880 | 4955 | 4955 | 4955 | 4955 | 0 |
| 468 | 20230622 | 114700 | 612220880 | 4955 | 4955 | 4955 | 4955 | 8 |
| 469 | 20230622 | 114600 | 612181240 | 4965 | 4965 | 4965 | 4965 | 2 |
| 470 | 20230622 | 114500 | 612171310 | 4950 | 4950 | 4950 | 4950 | 0 |
| 471 | 20230622 | 114400 | 612171310 | 4950 | 4950 | 4950 | 4950 | 0 |
| 472 | 20230622 | 114300 | 612171310 | 4950 | 4955 | 4955 | 4950 | 1100 |
| 473 | 20230622 | 114200 | 606725880 | 4955 | 4955 | 4955 | 4955 | 50 |
| 474 | 20230622 | 114100 | 606478130 | 4945 | 4960 | 4960 | 4945 | 2231 |
| 475 | 20230622 | 114000 | 595435875 | 4960 | 4960 | 4960 | 4960 | 0 |
| 476 | 20230622 | 113900 | 595435875 | 4960 | 4960 | 4960 | 4960 | 0 |
| 477 | 20230622 | 113800 | 595435875 | 4960 | 4965 | 4965 | 4960 | 514 |
| 478 | 20230622 | 113700 | 592885000 | 4970 | 4970 | 4970 | 4970 | 248 |
| 479 | 20230622 | 113600 | 591652440 | 4970 | 4970 | 4970 | 4970 | 92 |
| 480 | 20230622 | 113500 | 591195200 | 4970 | 4975 | 4975 | 4970 | 343 |
| 481 | 20230622 | 113400 | 589490025 | 4970 | 4970 | 4970 | 4970 | 481 |
| 482 | 20230622 | 113300 | 587099455 | 4975 | 4975 | 4975 | 4975 | 306 |
| 483 | 20230622 | 113200 | 585577105 | 4975 | 4975 | 4975 | 4975 | 0 |
| 484 | 20230622 | 113100 | 585577105 | 4975 | 4975 | 4975 | 4975 | 11 |
| 485 | 20230622 | 113000 | 585522380 | 4975 | 4975 | 4975 | 4975 | 1500 |
| 486 | 20230622 | 112900 | 578059880 | 4995 | 4975 | 4995 | 4975 | 405 |
| 487 | 20230622 | 112800 | 576044985 | 4975 | 4980 | 4980 | 4975 | 367 |
| 488 | 20230622 | 112700 | 574218455 | 4980 | 4995 | 4995 | 4980 | 2637 |
| 489 | 20230622 | 112600 | 561073665 | 4995 | 5000 | 5000 | 4995 | 164 |
| 490 | 20230622 | 112500 | 560253670 | 5000 | 4995 | 5000 | 4995 | 201 |
| 491 | 20230622 | 112400 | 559249670 | 4995 | 4995 | 4995 | 4995 | 1 |
| 492 | 20230622 | 112300 | 559244675 | 4995 | 5000 | 5000 | 4995 | 56 |
| 493 | 20230622 | 112200 | 558964950 | 5000 | 4980 | 5000 | 4980 | 1269 |
| 494 | 20230622 | 112100 | 552631730 | 4980 | 4980 | 4980 | 4980 | 495 |
| 495 | 20230622 | 112000 | 550166630 | 4980 | 4980 | 4980 | 4980 | 1 |
| 496 | 20230622 | 111900 | 550161650 | 4980 | 4980 | 4980 | 4980 | 20 |
| 497 | 20230622 | 111800 | 550062050 | 4975 | 4985 | 4985 | 4975 | 2212 |
| 498 | 20230622 | 111700 | 539046125 | 4985 | 4995 | 4995 | 4985 | 1517 |
| 499 | 20230622 | 111600 | 531471785 | 4995 | 4995 | 4995 | 4995 | 11 |
| 500 | 20230622 | 111500 | 531416840 | 4995 | 5000 | 5000 | 4995 | 46 |
| 501 | 20230622 | 111400 | 531186845 | 5000 | 5000 | 5010 | 5000 | 434 |
| 502 | 20230622 | 111300 | 529016545 | 5000 | 5000 | 5000 | 5000 | 1150 |
| 503 | 20230622 | 111200 | 523266545 | 5010 | 5020 | 5020 | 5000 | 711 |
| 504 | 20230622 | 111100 | 519709335 | 5010 | 4995 | 5010 | 4995 | 2616 |
| 505 | 20230622 | 111000 | 506622620 | 5000 | 4995 | 5000 | 4995 | 1408 |
| 506 | 20230622 | 110900 | 499584225 | 4990 | 4995 | 4995 | 4990 | 6 |
| 507 | 20230622 | 110800 | 499554275 | 4990 | 4990 | 4990 | 4990 | 2401 |
| 508 | 20230622 | 110700 | 487573285 | 4985 | 4990 | 4990 | 4985 | 1402 |
| 509 | 20230622 | 110600 | 480579575 | 4990 | 4990 | 4995 | 4990 | 17 |
| 510 | 20230622 | 110500 | 480494735 | 4990 | 4990 | 4990 | 4990 | 153 |
| 511 | 20230622 | 110400 | 479731265 | 4995 | 4995 | 4995 | 4995 | 11 |
| 512 | 20230622 | 110300 | 479676320 | 4995 | 4995 | 4995 | 4995 | 235 |
| 513 | 20230622 | 110200 | 478502495 | 4995 | 4985 | 5000 | 4985 | 236 |
| 514 | 20230622 | 110100 | 477325835 | 5000 | 5000 | 5000 | 5000 | 1 |
| 515 | 20230622 | 110000 | 477320835 | 5000 | 4995 | 5000 | 4985 | 320 |
| 516 | 20230622 | 105900 | 475724425 | 4995 | 4990 | 5000 | 4990 | 897 |
| 517 | 20230622 | 105800 | 471241705 | 4990 | 4990 | 4990 | 4990 | 20 |
| 518 | 20230622 | 105700 | 471141905 | 4990 | 5000 | 5000 | 4990 | 1996 |
| 519 | 20230622 | 105600 | 461166290 | 5000 | 4990 | 5000 | 4985 | 4745 |
| 520 | 20230622 | 105500 | 437474865 | 4990 | 4990 | 4990 | 4990 | 1114 |
| 521 | 20230622 | 105400 | 431916005 | 4985 | 4980 | 4985 | 4980 | 1355 |
| 522 | 20230622 | 105300 | 425161335 | 4985 | 4975 | 4985 | 4975 | 2655 |
| 523 | 20230622 | 105200 | 411946470 | 4975 | 4970 | 4975 | 4970 | 10 |
| 524 | 20230622 | 105100 | 411896760 | 4970 | 4970 | 4970 | 4970 | 781 |
| 525 | 20230622 | 105000 | 408015190 | 4965 | 4965 | 4965 | 4965 | 149 |
| 526 | 20230622 | 104900 | 407275405 | 4955 | 4955 | 4955 | 4955 | 0 |
| 527 | 20230622 | 104800 | 407275405 | 4955 | 4960 | 4960 | 4955 | 209 |
| 528 | 20230622 | 104700 | 406239585 | 4970 | 4970 | 4970 | 4970 | 2 |
| 529 | 20230622 | 104600 | 406229645 | 4965 | 4955 | 4965 | 4955 | 1242 |
| 530 | 20230622 | 104500 | 400067680 | 4955 | 4955 | 4955 | 4955 | 749 |
| 531 | 20230622 | 104400 | 396356385 | 4950 | 4950 | 4950 | 4950 | 2 |
| 532 | 20230622 | 104300 | 396346485 | 4955 | 4955 | 4955 | 4955 | 0 |
| 533 | 20230622 | 104200 | 396346485 | 4955 | 4955 | 4955 | 4955 | 0 |
| 534 | 20230622 | 104100 | 396346485 | 4955 | 4955 | 4955 | 4955 | 0 |
| 535 | 20230622 | 104000 | 396346485 | 4955 | 4955 | 4955 | 4955 | 1 |
| 536 | 20230622 | 103900 | 396341530 | 4955 | 4955 | 4955 | 4955 | 0 |
| 537 | 20230622 | 103800 | 396341530 | 4955 | 4955 | 4955 | 4955 | 20 |
| 538 | 20230622 | 103700 | 396242430 | 4955 | 4955 | 4955 | 4955 | 0 |
| 539 | 20230622 | 103600 | 396242430 | 4955 | 4955 | 4955 | 4955 | 20 |
| 540 | 20230622 | 103500 | 396143330 | 4940 | 4950 | 4950 | 4940 | 350 |
| 541 | 20230622 | 103400 | 394413340 | 4955 | 4950 | 4955 | 4950 | 446 |
| 542 | 20230622 | 103300 | 392205635 | 4940 | 4940 | 4940 | 4940 | 0 |
| 543 | 20230622 | 103200 | 392205635 | 4940 | 4950 | 4950 | 4940 | 970 |
| 544 | 20230622 | 103100 | 387413615 | 4950 | 4950 | 4950 | 4950 | 315 |
| 545 | 20230622 | 103000 | 385854365 | 4950 | 4950 | 4950 | 4950 | 64 |
| 546 | 20230622 | 102900 | 385537565 | 4960 | 4960 | 4960 | 4960 | 1 |
| 547 | 20230622 | 102800 | 385532605 | 4960 | 4960 | 4960 | 4960 | 647 |
| 548 | 20230622 | 102700 | 382323485 | 4960 | 4960 | 4960 | 4960 | 39 |
| 549 | 20230622 | 102600 | 382130045 | 4955 | 4955 | 4955 | 4955 | 510 |
| 550 | 20230622 | 102500 | 379602995 | 4955 | 4960 | 4960 | 4955 | 5 |
| 551 | 20230622 | 102400 | 379578200 | 4960 | 4960 | 4960 | 4960 | 0 |
| 552 | 20230622 | 102300 | 379578200 | 4960 | 4960 | 4960 | 4960 | 4 |
| 553 | 20230622 | 102200 | 379558360 | 4950 | 4950 | 4950 | 4950 | 500 |
| 554 | 20230622 | 102100 | 377083360 | 4950 | 4955 | 4955 | 4950 | 138 |
| 555 | 20230622 | 102000 | 376399580 | 4955 | 4955 | 4955 | 4955 | 1601 |
| 556 | 20230622 | 101900 | 368466625 | 4955 | 4955 | 4955 | 4955 | 214 |
| 557 | 20230622 | 101800 | 367406255 | 4960 | 4955 | 4960 | 4955 | 503 |
| 558 | 20230622 | 101700 | 364913885 | 4950 | 4950 | 4950 | 4950 | 1149 |
| 559 | 20230622 | 101600 | 359226335 | 4950 | 4945 | 4950 | 4945 | 8 |
| 560 | 20230622 | 101500 | 359186740 | 4940 | 4940 | 4940 | 4940 | 614 |
| 561 | 20230622 | 101400 | 356153580 | 4950 | 4950 | 4950 | 4950 | 0 |
| 562 | 20230622 | 101300 | 356153580 | 4950 | 4950 | 4950 | 4950 | 0 |
| 563 | 20230622 | 101200 | 356153580 | 4950 | 4950 | 4950 | 4950 | 69 |
| 564 | 20230622 | 101100 | 355812030 | 4950 | 4950 | 4950 | 4950 | 32 |
| 565 | 20230622 | 101000 | 355653630 | 4950 | 4950 | 4950 | 4950 | 63 |
| 566 | 20230622 | 100900 | 355341780 | 4950 | 4950 | 4950 | 4950 | 36 |
| 567 | 20230622 | 100800 | 355163580 | 4960 | 4960 | 4960 | 4960 | 64 |
| 568 | 20230622 | 100700 | 354846140 | 4960 | 4950 | 4960 | 4950 | 425 |
| 569 | 20230622 | 100600 | 352742360 | 4950 | 4940 | 4950 | 4940 | 302 |
| 570 | 20230622 | 100500 | 351248485 | 4940 | 4940 | 4940 | 4935 | 2745 |
| 571 | 20230622 | 100400 | 337688385 | 4940 | 4935 | 4940 | 4935 | 28 |
| 572 | 20230622 | 100300 | 337550170 | 4930 | 4930 | 4930 | 4930 | 100 |
| 573 | 20230622 | 100200 | 337057170 | 4940 | 4935 | 4940 | 4935 | 113 |
| 574 | 20230622 | 100100 | 336499460 | 4935 | 4935 | 4935 | 4935 | 10 |
| 575 | 20230622 | 100000 | 336450110 | 4940 | 4940 | 4940 | 4940 | 33 |
| 576 | 20230622 | 095900 | 336287090 | 4940 | 4930 | 4940 | 4930 | 382 |
| 577 | 20230622 | 095800 | 334400810 | 4940 | 4930 | 4940 | 4930 | 76 |
| 578 | 20230622 | 095700 | 334025825 | 4930 | 4930 | 4930 | 4930 | 2 |
| 579 | 20230622 | 095600 | 334015965 | 4920 | 4920 | 4920 | 4920 | 700 |
| 580 | 20230622 | 095500 | 330571965 | 4920 | 4915 | 4920 | 4915 | 1955 |
| 581 | 20230622 | 095400 | 320958365 | 4920 | 4920 | 4920 | 4920 | 424 |
| 582 | 20230622 | 095300 | 318872285 | 4920 | 4920 | 4920 | 4920 | 516 |
| 583 | 20230622 | 095200 | 316333565 | 4920 | 4920 | 4920 | 4920 | 0 |
| 584 | 20230622 | 095100 | 316333565 | 4920 | 4920 | 4920 | 4920 | 500 |
| 585 | 20230622 | 095000 | 313873565 | 4920 | 4935 | 4935 | 4920 | 1101 |
| 586 | 20230622 | 094900 | 308454995 | 4920 | 4920 | 4920 | 4920 | 1500 |
| 587 | 20230622 | 094800 | 301074995 | 4920 | 4920 | 4920 | 4920 | 1100 |
| 588 | 20230622 | 094700 | 295662995 | 4920 | 4920 | 4920 | 4920 | 0 |
| 589 | 20230622 | 094600 | 295662995 | 4920 | 4920 | 4930 | 4920 | 680 |
| 590 | 20230622 | 094500 | 292317375 | 4920 | 4920 | 4920 | 4920 | 10 |
| 591 | 20230622 | 094400 | 292268175 | 4915 | 4915 | 4915 | 4915 | 11 |
| 592 | 20230622 | 094300 | 292214110 | 4915 | 4915 | 4915 | 4915 | 33 |
| 593 | 20230622 | 094200 | 292051915 | 4915 | 4915 | 4915 | 4915 | 0 |
| 594 | 20230622 | 094100 | 292051915 | 4915 | 4920 | 4920 | 4915 | 899 |
| 595 | 20230622 | 094000 | 287631245 | 4920 | 4920 | 4920 | 4920 | 143 |
| 596 | 20230622 | 093900 | 286927685 | 4925 | 4925 | 4925 | 4925 | 49 |
| 597 | 20230622 | 093800 | 286686360 | 4935 | 4935 | 4935 | 4935 | 36 |
| 598 | 20230622 | 093700 | 286508700 | 4935 | 4935 | 4935 | 4935 | 23 |
| 599 | 20230622 | 093600 | 286395195 | 4935 | 4935 | 4935 | 4935 | 0 |
| 600 | 20230622 | 093500 | 286395195 | 4935 | 4920 | 4935 | 4920 | 306 |
| 601 | 20230622 | 093400 | 284889630 | 4920 | 4935 | 4935 | 4920 | 50 |
| 602 | 20230622 | 093300 | 284643480 | 4930 | 4935 | 4935 | 4920 | 302 |
| 603 | 20230622 | 093200 | 283156665 | 4935 | 4935 | 4935 | 4935 | 1 |
| 604 | 20230622 | 093100 | 283151730 | 4935 | 4920 | 4935 | 4920 | 14 |
| 605 | 20230622 | 093000 | 283082670 | 4920 | 4920 | 4920 | 4920 | 1 |
| 606 | 20230622 | 092900 | 283077750 | 4920 | 4920 | 4920 | 4920 | 101 |
| 607 | 20230622 | 092800 | 282580830 | 4920 | 4920 | 4920 | 4920 | 0 |
| 608 | 20230622 | 092700 | 282580830 | 4920 | 4920 | 4920 | 4920 | 10 |
| 609 | 20230622 | 092600 | 282531630 | 4915 | 4905 | 4915 | 4905 | 871 |
| 610 | 20230622 | 092500 | 278254775 | 4900 | 4900 | 4915 | 4900 | 493 |
| 611 | 20230622 | 092400 | 275839060 | 4905 | 4925 | 4925 | 4895 | 3758 |
| 612 | 20230622 | 092300 | 257406495 | 4925 | 4925 | 4925 | 4925 | 452 |
| 613 | 20230622 | 092200 | 255180395 | 4930 | 4925 | 4930 | 4925 | 412 |
| 614 | 20230622 | 092100 | 253151290 | 4925 | 4930 | 4940 | 4925 | 510 |
| 615 | 20230622 | 092000 | 250637895 | 4935 | 4950 | 4950 | 4935 | 717 |
| 616 | 20230622 | 091900 | 247096975 | 4955 | 4960 | 4960 | 4955 | 292 |
| 617 | 20230622 | 091800 | 245650015 | 4960 | 4970 | 4970 | 4960 | 1785 |
| 618 | 20230622 | 091700 | 236783780 | 4970 | 4975 | 4975 | 4970 | 201 |
| 619 | 20230622 | 091600 | 235783810 | 4970 | 4970 | 4970 | 4970 | 760 |
| 620 | 20230622 | 091500 | 232006610 | 4970 | 4960 | 4970 | 4960 | 1221 |
| 621 | 20230622 | 091400 | 225942985 | 4960 | 4955 | 4960 | 4955 | 30 |
| 622 | 20230622 | 091300 | 225794190 | 4950 | 4970 | 4970 | 4940 | 3540 |
| 623 | 20230622 | 091200 | 208285530 | 4970 | 4970 | 4980 | 4970 | 701 |
| 624 | 20230622 | 091100 | 204798585 | 4975 | 4975 | 4980 | 4960 | 2866 |
| 625 | 20230622 | 091000 | 190539085 | 4975 | 4965 | 4980 | 4960 | 585 |
| 626 | 20230622 | 090900 | 187635540 | 4965 | 4975 | 4980 | 4965 | 9843 |
| 627 | 20230622 | 090800 | 138621685 | 4975 | 4965 | 4980 | 4960 | 15675 |
| 628 | 20230622 | 090700 | 60620075 | 4960 | 4940 | 4975 | 4940 | 3980 |
| 629 | 20230622 | 090600 | 40867225 | 4935 | 4915 | 4940 | 4915 | 684 |
| 630 | 20230622 | 090500 | 37501620 | 4910 | 4890 | 4910 | 4890 | 2015 |
| 631 | 20230622 | 090400 | 27615640 | 4885 | 4885 | 4885 | 4885 | 100 |
| 632 | 20230622 | 090300 | 27127140 | 4885 | 4885 | 4885 | 4885 | 799 |
| 633 | 20230622 | 090200 | 23224025 | 4875 | 4870 | 4875 | 4870 | 1385 |
| 634 | 20230622 | 090100 | 16474080 | 4865 | 4875 | 4875 | 4865 | 2669 |
| 635 | 20230622 | 090000 | 3480040 | 4880 | 4880 | 4890 | 4880 | 713 |