30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 9195 |
| 3 | 20230622 | 191100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20230622 | 191000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20230622 | 190900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20230622 | 190800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20230622 | 190700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20230622 | 190600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20230622 | 190500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20230622 | 190400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20230622 | 190300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20230622 | 190200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20230622 | 190100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20230622 | 190000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20230622 | 185900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20230622 | 185800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20230622 | 185700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20230622 | 185600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20230622 | 185500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20230622 | 185400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20230622 | 185300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20230622 | 185200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20230622 | 185100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20230622 | 185000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20230622 | 184900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20230622 | 184800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20230622 | 184700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20230622 | 184600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20230622 | 184500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20230622 | 184400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20230622 | 184300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20230622 | 184200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 9195 |
| 33 | 20230622 | 184100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20230622 | 184000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20230622 | 183900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20230622 | 183800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20230622 | 183700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20230622 | 183600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20230622 | 183500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20230622 | 183400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20230622 | 183300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20230622 | 183200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20230622 | 183100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20230622 | 183000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20230622 | 182900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20230622 | 182800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20230622 | 182700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20230622 | 182600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20230622 | 182500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20230622 | 182400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20230622 | 182300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20230622 | 182200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20230622 | 182100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20230622 | 182000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20230622 | 181900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20230622 | 181800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20230622 | 181700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20230622 | 181600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20230622 | 181500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20230622 | 181400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20230622 | 181300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20230622 | 181200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 9195 |
| 63 | 20230622 | 181100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20230622 | 181000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20230622 | 180900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20230622 | 180800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20230622 | 180700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20230622 | 180600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20230622 | 180500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20230622 | 180400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20230622 | 180300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20230622 | 180200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20230622 | 180100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20230622 | 180000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20230622 | 175900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20230622 | 175800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20230622 | 175700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20230622 | 175600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20230622 | 175500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20230622 | 175400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20230622 | 175300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20230622 | 175200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20230622 | 175100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20230622 | 175000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20230622 | 174900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20230622 | 174800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20230622 | 174700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20230622 | 174600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20230622 | 174500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20230622 | 174400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20230622 | 174300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20230622 | 174200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 9195 |
| 93 | 20230622 | 174100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20230622 | 174000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20230622 | 173900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20230622 | 173800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20230622 | 173700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20230622 | 173600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20230622 | 173500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20230622 | 173400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20230622 | 173300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20230622 | 173200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20230622 | 173100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20230622 | 173000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20230622 | 172900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20230622 | 172800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20230622 | 172700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20230622 | 172600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20230622 | 172500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20230622 | 172400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20230622 | 172300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20230622 | 172200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20230622 | 172100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20230622 | 172000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20230622 | 171900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20230622 | 171800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20230622 | 171700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20230622 | 171600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20230622 | 171500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20230622 | 171400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20230622 | 171300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20230622 | 171200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 9195 |
| 123 | 20230622 | 171100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20230622 | 171000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20230622 | 170900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20230622 | 170800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20230622 | 170700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20230622 | 170600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20230622 | 170500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20230622 | 170400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20230622 | 170300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20230622 | 170200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20230622 | 170100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20230622 | 170000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20230622 | 165900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20230622 | 165800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20230622 | 165700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20230622 | 165600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20230622 | 165500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20230622 | 165400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20230622 | 165300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20230622 | 165200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20230622 | 165100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20230622 | 165000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20230622 | 164900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20230622 | 164800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20230622 | 164700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20230622 | 164600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20230622 | 164500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20230622 | 164400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20230622 | 164300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20230622 | 164200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 9195 |
| 153 | 20230622 | 164100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20230622 | 164000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20230622 | 163900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20230622 | 163800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20230622 | 163700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20230622 | 163600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20230622 | 163500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20230622 | 163400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20230622 | 163300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20230622 | 163200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20230622 | 163100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20230622 | 163000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20230622 | 162900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20230622 | 162800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20230622 | 162700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20230622 | 162600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20230622 | 162500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20230622 | 162400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20230622 | 162300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20230622 | 162200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20230622 | 162100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20230622 | 162000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20230622 | 161900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20230622 | 161800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20230622 | 161700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20230622 | 161600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20230622 | 161500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20230622 | 161400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20230622 | 161300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20230622 | 161200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 9195 |
| 183 | 20230622 | 161100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20230622 | 161000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20230622 | 160900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20230622 | 160800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20230622 | 160700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20230622 | 160600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20230622 | 160500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20230622 | 160400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20230622 | 160300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20230622 | 160200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20230622 | 160100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20230622 | 160000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20230622 | 155900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20230622 | 155800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20230622 | 155700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20230622 | 155600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20230622 | 155500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20230622 | 155400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20230622 | 155300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20230622 | 155200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20230622 | 155100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20230622 | 155000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20230622 | 154900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20230622 | 154800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20230622 | 154700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20230622 | 154600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20230622 | 154500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20230622 | 154400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20230622 | 154300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20230622 | 154200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 9195 |
| 213 | 20230622 | 154100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20230622 | 154000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20230622 | 153900 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20230622 | 153800 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20230622 | 153700 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20230622 | 153600 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20230622 | 153500 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20230622 | 153400 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20230622 | 153300 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20230622 | 153200 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20230622 | 153100 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20230622 | 153000 | 1353170010 | 2900 | 2900 | 2900 | 2900 | 9195 |
| 225 | 20230622 | 152900 | 1326504510 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20230622 | 152800 | 1326504510 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20230622 | 152700 | 1326504510 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20230622 | 152600 | 1326504510 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20230622 | 152500 | 1326504510 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20230622 | 152400 | 1326504510 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20230622 | 152300 | 1326504510 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20230622 | 152200 | 1326504510 | 2900 | 2900 | 2900 | 2900 | 0 |
| 233 | 20230622 | 152100 | 1326504510 | 2900 | 2900 | 2900 | 2900 | 0 |
| 234 | 20230622 | 152000 | 1326504510 | 2900 | 2900 | 2900 | 2900 | 0 |
| 235 | 20230622 | 151900 | 1326504510 | 2900 | 2895 | 2900 | 2895 | 1145 |
| 236 | 20230622 | 151800 | 1323189675 | 2895 | 2895 | 2900 | 2890 | 784 |
| 237 | 20230622 | 151700 | 1320917740 | 2900 | 2900 | 2900 | 2895 | 732 |
| 238 | 20230622 | 151600 | 1318794990 | 2900 | 2895 | 2900 | 2890 | 107 |
| 239 | 20230622 | 151500 | 1318485730 | 2900 | 2895 | 2900 | 2890 | 4262 |
| 240 | 20230622 | 151400 | 1306151465 | 2890 | 2895 | 2895 | 2890 | 515 |
| 241 | 20230622 | 151300 | 1304663040 | 2895 | 2895 | 2895 | 2895 | 15 |
| 242 | 20230622 | 151200 | 1304619615 | 2895 | 2895 | 2895 | 2895 | 2354 |
| 243 | 20230622 | 151100 | 1297804785 | 2895 | 2895 | 2895 | 2895 | 113 |
| 244 | 20230622 | 151000 | 1297477650 | 2895 | 2890 | 2895 | 2890 | 1764 |
| 245 | 20230622 | 150900 | 1292379665 | 2895 | 2885 | 2895 | 2885 | 3700 |
| 246 | 20230622 | 150800 | 1281699455 | 2890 | 2895 | 2895 | 2890 | 39 |
| 247 | 20230622 | 150700 | 1281586725 | 2890 | 2890 | 2895 | 2890 | 106 |
| 248 | 20230622 | 150600 | 1281280370 | 2895 | 2880 | 2895 | 2880 | 24617 |
| 249 | 20230622 | 150500 | 1210260465 | 2880 | 2885 | 2885 | 2880 | 11440 |
| 250 | 20230622 | 150400 | 1177312765 | 2885 | 2885 | 2885 | 2885 | 4 |
| 251 | 20230622 | 150300 | 1177301225 | 2885 | 2890 | 2890 | 2880 | 6435 |
| 252 | 20230622 | 150200 | 1158741395 | 2890 | 2890 | 2890 | 2885 | 2150 |
| 253 | 20230622 | 150100 | 1152530395 | 2890 | 2885 | 2890 | 2885 | 574 |
| 254 | 20230622 | 150000 | 1150874400 | 2885 | 2890 | 2890 | 2885 | 2005 |
| 255 | 20230622 | 145900 | 1145089950 | 2885 | 2890 | 2890 | 2885 | 577 |
| 256 | 20230622 | 145800 | 1143424635 | 2890 | 2890 | 2890 | 2890 | 48 |
| 257 | 20230622 | 145700 | 1143285915 | 2890 | 2890 | 2890 | 2890 | 0 |
| 258 | 20230622 | 145600 | 1143285915 | 2890 | 2890 | 2890 | 2885 | 16377 |
| 259 | 20230622 | 145500 | 1095965425 | 2890 | 2895 | 2895 | 2890 | 314 |
| 260 | 20230622 | 145400 | 1095056445 | 2895 | 2895 | 2900 | 2895 | 2142 |
| 261 | 20230622 | 145300 | 1088855345 | 2895 | 2895 | 2895 | 2895 | 240 |
| 262 | 20230622 | 145200 | 1088160545 | 2895 | 2895 | 2895 | 2895 | 1012 |
| 263 | 20230622 | 145100 | 1085230805 | 2895 | 2895 | 2895 | 2895 | 2097 |
| 264 | 20230622 | 145000 | 1079159990 | 2895 | 2900 | 2900 | 2895 | 4412 |
| 265 | 20230622 | 144900 | 1066387040 | 2900 | 2900 | 2900 | 2900 | 1452 |
| 266 | 20230622 | 144800 | 1062176240 | 2895 | 2895 | 2900 | 2895 | 890 |
| 267 | 20230622 | 144700 | 1059599685 | 2895 | 2895 | 2900 | 2895 | 1544 |
| 268 | 20230622 | 144600 | 1055129790 | 2900 | 2895 | 2900 | 2895 | 4 |
| 269 | 20230622 | 144500 | 1055118205 | 2895 | 2895 | 2895 | 2895 | 1558 |
| 270 | 20230622 | 144400 | 1050607795 | 2895 | 2895 | 2895 | 2895 | 572 |
| 271 | 20230622 | 144300 | 1048951855 | 2895 | 2895 | 2895 | 2895 | 877 |
| 272 | 20230622 | 144200 | 1046412940 | 2900 | 2895 | 2900 | 2895 | 4310 |
| 273 | 20230622 | 144100 | 1033914565 | 2895 | 2895 | 2895 | 2895 | 0 |
| 274 | 20230622 | 144000 | 1033914565 | 2895 | 2895 | 2895 | 2895 | 870 |
| 275 | 20230622 | 143900 | 1031395915 | 2895 | 2895 | 2895 | 2895 | 3 |
| 276 | 20230622 | 143800 | 1031387230 | 2890 | 2890 | 2890 | 2890 | 553 |
| 277 | 20230622 | 143700 | 1029789060 | 2890 | 2890 | 2890 | 2890 | 135 |
| 278 | 20230622 | 143600 | 1029398910 | 2890 | 2890 | 2895 | 2890 | 568 |
| 279 | 20230622 | 143500 | 1027757140 | 2890 | 2885 | 2890 | 2885 | 552 |
| 280 | 20230622 | 143400 | 1026162140 | 2890 | 2890 | 2890 | 2890 | 1081 |
| 281 | 20230622 | 143300 | 1023038050 | 2885 | 2885 | 2885 | 2885 | 287 |
| 282 | 20230622 | 143200 | 1022210055 | 2880 | 2885 | 2885 | 2880 | 351 |
| 283 | 20230622 | 143100 | 1021197425 | 2880 | 2880 | 2880 | 2880 | 2080 |
| 284 | 20230622 | 143000 | 1015207025 | 2880 | 2880 | 2880 | 2880 | 0 |
| 285 | 20230622 | 142900 | 1015207025 | 2880 | 2880 | 2880 | 2880 | 0 |
| 286 | 20230622 | 142800 | 1015207025 | 2880 | 2880 | 2880 | 2880 | 8 |
| 287 | 20230622 | 142700 | 1015183985 | 2880 | 2880 | 2880 | 2880 | 152 |
| 288 | 20230622 | 142600 | 1014746225 | 2885 | 2875 | 2885 | 2870 | 2537 |
| 289 | 20230622 | 142500 | 1007450440 | 2870 | 2875 | 2875 | 2870 | 1400 |
| 290 | 20230622 | 142400 | 1003431040 | 2895 | 2895 | 2895 | 2875 | 13559 |
| 291 | 20230622 | 142300 | 964403750 | 2890 | 2890 | 2890 | 2890 | 216 |
| 292 | 20230622 | 142200 | 963779510 | 2890 | 2890 | 2890 | 2890 | 250 |
| 293 | 20230622 | 142100 | 963057010 | 2885 | 2885 | 2885 | 2870 | 30584 |
| 294 | 20230622 | 142000 | 875083635 | 2885 | 2895 | 2895 | 2885 | 3370 |
| 295 | 20230622 | 141900 | 865348745 | 2895 | 2905 | 2905 | 2895 | 11768 |
| 296 | 20230622 | 141800 | 831226730 | 2905 | 2900 | 2905 | 2900 | 2 |
| 297 | 20230622 | 141700 | 831220925 | 2890 | 2890 | 2895 | 2890 | 291 |
| 298 | 20230622 | 141600 | 830379905 | 2890 | 2895 | 2900 | 2890 | 4669 |
| 299 | 20230622 | 141500 | 816874390 | 2895 | 2900 | 2900 | 2895 | 610 |
| 300 | 20230622 | 141400 | 815107390 | 2900 | 2900 | 2900 | 2900 | 20 |
| 301 | 20230622 | 141300 | 815049390 | 2900 | 2900 | 2905 | 2900 | 2409 |
| 302 | 20230622 | 141200 | 808063240 | 2905 | 2905 | 2905 | 2905 | 100 |
| 303 | 20230622 | 141100 | 807772740 | 2905 | 2905 | 2905 | 2905 | 6 |
| 304 | 20230622 | 141000 | 807755310 | 2905 | 2905 | 2905 | 2905 | 7 |
| 305 | 20230622 | 140900 | 807734975 | 2905 | 2910 | 2910 | 2905 | 498 |
| 306 | 20230622 | 140800 | 806288280 | 2910 | 2910 | 2910 | 2910 | 0 |
| 307 | 20230622 | 140700 | 806288280 | 2910 | 2905 | 2910 | 2905 | 239 |
| 308 | 20230622 | 140600 | 805593975 | 2905 | 2905 | 2905 | 2905 | 0 |
| 309 | 20230622 | 140500 | 805593975 | 2905 | 2910 | 2910 | 2905 | 378 |
| 310 | 20230622 | 140400 | 804495705 | 2910 | 2910 | 2910 | 2910 | 0 |
| 311 | 20230622 | 140300 | 804495705 | 2910 | 2910 | 2910 | 2910 | 301 |
| 312 | 20230622 | 140200 | 803619795 | 2905 | 2905 | 2905 | 2905 | 20 |
| 313 | 20230622 | 140100 | 803561695 | 2905 | 2900 | 2905 | 2900 | 232 |
| 314 | 20230622 | 140000 | 802887740 | 2900 | 2895 | 2900 | 2890 | 10603 |
| 315 | 20230622 | 135900 | 772206215 | 2895 | 2905 | 2905 | 2895 | 40154 |
| 316 | 20230622 | 135800 | 655854900 | 2905 | 2910 | 2910 | 2905 | 5072 |
| 317 | 20230622 | 135700 | 641111860 | 2910 | 2910 | 2910 | 2910 | 445 |
| 318 | 20230622 | 135600 | 639816910 | 2910 | 2915 | 2915 | 2910 | 553 |
| 319 | 20230622 | 135500 | 638207675 | 2915 | 2915 | 2915 | 2915 | 0 |
| 320 | 20230622 | 135400 | 638207675 | 2915 | 2915 | 2915 | 2915 | 0 |
| 321 | 20230622 | 135300 | 638207675 | 2915 | 2915 | 2915 | 2915 | 207 |
| 322 | 20230622 | 135200 | 637604270 | 2915 | 2915 | 2915 | 2915 | 15 |
| 323 | 20230622 | 135100 | 637560545 | 2915 | 2915 | 2915 | 2915 | 20 |
| 324 | 20230622 | 135000 | 637502245 | 2915 | 2915 | 2915 | 2915 | 1489 |
| 325 | 20230622 | 134900 | 633161810 | 2915 | 2915 | 2915 | 2915 | 323 |
| 326 | 20230622 | 134800 | 632220265 | 2915 | 2915 | 2915 | 2915 | 1145 |
| 327 | 20230622 | 134700 | 628882590 | 2915 | 2915 | 2915 | 2915 | 502 |
| 328 | 20230622 | 134600 | 627419260 | 2915 | 2915 | 2915 | 2915 | 500 |
| 329 | 20230622 | 134500 | 625961760 | 2915 | 2915 | 2915 | 2915 | 500 |
| 330 | 20230622 | 134400 | 624504260 | 2920 | 2920 | 2920 | 2920 | 6 |
| 331 | 20230622 | 134300 | 624486740 | 2915 | 2915 | 2915 | 2915 | 305 |
| 332 | 20230622 | 134200 | 623597665 | 2915 | 2915 | 2915 | 2915 | 4293 |
| 333 | 20230622 | 134100 | 611083570 | 2915 | 2915 | 2915 | 2915 | 0 |
| 334 | 20230622 | 134000 | 611083570 | 2915 | 2915 | 2915 | 2915 | 1005 |
| 335 | 20230622 | 133900 | 608153995 | 2915 | 2915 | 2915 | 2915 | 10 |
| 336 | 20230622 | 133800 | 608124845 | 2915 | 2910 | 2915 | 2910 | 3438 |
| 337 | 20230622 | 133700 | 598103110 | 2915 | 2915 | 2915 | 2915 | 0 |
| 338 | 20230622 | 133600 | 598103110 | 2915 | 2915 | 2915 | 2915 | 6 |
| 339 | 20230622 | 133500 | 598085620 | 2910 | 2910 | 2910 | 2910 | 831 |
| 340 | 20230622 | 133400 | 595667410 | 2910 | 2910 | 2910 | 2910 | 854 |
| 341 | 20230622 | 133300 | 593182270 | 2910 | 2915 | 2915 | 2910 | 20 |
| 342 | 20230622 | 133200 | 593124020 | 2900 | 2915 | 2915 | 2900 | 19827 |
| 343 | 20230622 | 133100 | 535538225 | 2910 | 2910 | 2915 | 2910 | 215 |
| 344 | 20230622 | 133000 | 534912550 | 2915 | 2920 | 2920 | 2915 | 93 |
| 345 | 20230622 | 132900 | 534641445 | 2910 | 2915 | 2915 | 2910 | 2051 |
| 346 | 20230622 | 132800 | 528668485 | 2915 | 2915 | 2915 | 2915 | 320 |
| 347 | 20230622 | 132700 | 527735685 | 2915 | 2915 | 2915 | 2915 | 72 |
| 348 | 20230622 | 132600 | 527525805 | 2915 | 2915 | 2915 | 2910 | 58 |
| 349 | 20230622 | 132500 | 527356775 | 2915 | 2910 | 2915 | 2910 | 264 |
| 350 | 20230622 | 132400 | 526588360 | 2915 | 2915 | 2915 | 2915 | 1488 |
| 351 | 20230622 | 132300 | 522250840 | 2915 | 2915 | 2915 | 2915 | 2103 |
| 352 | 20230622 | 132200 | 516120595 | 2915 | 2920 | 2920 | 2915 | 4241 |
| 353 | 20230622 | 132100 | 503746930 | 2925 | 2925 | 2925 | 2925 | 14 |
| 354 | 20230622 | 132000 | 503705980 | 2925 | 2925 | 2925 | 2925 | 5 |
| 355 | 20230622 | 131900 | 503691355 | 2925 | 2925 | 2925 | 2925 | 8 |
| 356 | 20230622 | 131800 | 503667955 | 2925 | 2925 | 2925 | 2925 | 149 |
| 357 | 20230622 | 131700 | 503232130 | 2925 | 2925 | 2925 | 2925 | 5 |
| 358 | 20230622 | 131600 | 503217505 | 2920 | 2925 | 2925 | 2920 | 477 |
| 359 | 20230622 | 131500 | 501824030 | 2920 | 2925 | 2925 | 2920 | 1737 |
| 360 | 20230622 | 131400 | 496751860 | 2925 | 2925 | 2925 | 2925 | 2030 |
| 361 | 20230622 | 131300 | 490814110 | 2920 | 2920 | 2920 | 2920 | 1000 |
| 362 | 20230622 | 131200 | 487894110 | 2925 | 2925 | 2925 | 2925 | 147 |
| 363 | 20230622 | 131100 | 487464135 | 2925 | 2925 | 2925 | 2925 | 2 |
| 364 | 20230622 | 131000 | 487458285 | 2925 | 2925 | 2925 | 2920 | 1126 |
| 365 | 20230622 | 130900 | 484170280 | 2925 | 2925 | 2925 | 2925 | 5 |
| 366 | 20230622 | 130800 | 484155655 | 2925 | 2925 | 2925 | 2925 | 30 |
| 367 | 20230622 | 130700 | 484067905 | 2935 | 2935 | 2935 | 2935 | 0 |
| 368 | 20230622 | 130600 | 484067905 | 2935 | 2935 | 2935 | 2935 | 1 |
| 369 | 20230622 | 130500 | 484064970 | 2935 | 2925 | 2935 | 2925 | 49 |
| 370 | 20230622 | 130400 | 483921635 | 2925 | 2925 | 2925 | 2925 | 2516 |
| 371 | 20230622 | 130300 | 476562335 | 2925 | 2925 | 2925 | 2925 | 1042 |
| 372 | 20230622 | 130200 | 473514485 | 2925 | 2925 | 2925 | 2925 | 115 |
| 373 | 20230622 | 130100 | 473178110 | 2925 | 2925 | 2925 | 2925 | 1 |
| 374 | 20230622 | 130000 | 473175185 | 2925 | 2925 | 2925 | 2925 | 309 |
| 375 | 20230622 | 125900 | 472271360 | 2925 | 2925 | 2925 | 2925 | 133 |
| 376 | 20230622 | 125800 | 471882335 | 2925 | 2925 | 2925 | 2920 | 127 |
| 377 | 20230622 | 125700 | 471511135 | 2925 | 2925 | 2925 | 2925 | 853 |
| 378 | 20230622 | 125600 | 469016110 | 2935 | 2935 | 2935 | 2935 | 0 |
| 379 | 20230622 | 125500 | 469016110 | 2935 | 2930 | 2935 | 2930 | 81 |
| 380 | 20230622 | 125400 | 468778775 | 2935 | 2935 | 2935 | 2935 | 0 |
| 381 | 20230622 | 125300 | 468778775 | 2935 | 2935 | 2935 | 2935 | 0 |
| 382 | 20230622 | 125200 | 468778775 | 2935 | 2935 | 2935 | 2935 | 0 |
| 383 | 20230622 | 125100 | 468778775 | 2935 | 2935 | 2935 | 2935 | 0 |
| 384 | 20230622 | 125000 | 468778775 | 2935 | 2935 | 2935 | 2935 | 3 |
| 385 | 20230622 | 124900 | 468769970 | 2925 | 2925 | 2925 | 2925 | 110 |
| 386 | 20230622 | 124800 | 468448220 | 2935 | 2935 | 2935 | 2935 | 1 |
| 387 | 20230622 | 124700 | 468445285 | 2930 | 2925 | 2930 | 2925 | 1002 |
| 388 | 20230622 | 124600 | 465509440 | 2925 | 2925 | 2925 | 2925 | 0 |
| 389 | 20230622 | 124500 | 465509440 | 2925 | 2925 | 2925 | 2925 | 20 |
| 390 | 20230622 | 124400 | 465450940 | 2925 | 2925 | 2925 | 2925 | 495 |
| 391 | 20230622 | 124300 | 464003065 | 2925 | 2925 | 2925 | 2925 | 1000 |
| 392 | 20230622 | 124200 | 461078065 | 2930 | 2925 | 2930 | 2925 | 28 |
| 393 | 20230622 | 124100 | 460996160 | 2925 | 2925 | 2925 | 2925 | 1009 |
| 394 | 20230622 | 124000 | 458044835 | 2925 | 2925 | 2925 | 2925 | 22 |
| 395 | 20230622 | 123900 | 457980485 | 2925 | 2925 | 2925 | 2920 | 318 |
| 396 | 20230622 | 123800 | 457051840 | 2920 | 2920 | 2920 | 2920 | 0 |
| 397 | 20230622 | 123700 | 457051840 | 2920 | 2920 | 2920 | 2920 | 1 |
| 398 | 20230622 | 123600 | 457048920 | 2925 | 2925 | 2925 | 2925 | 0 |
| 399 | 20230622 | 123500 | 457048920 | 2925 | 2925 | 2925 | 2925 | 1 |
| 400 | 20230622 | 123400 | 457045995 | 2920 | 2920 | 2920 | 2920 | 0 |
| 401 | 20230622 | 123300 | 457045995 | 2920 | 2915 | 2925 | 2915 | 106 |
| 402 | 20230622 | 123200 | 456736970 | 2910 | 2915 | 2915 | 2910 | 7552 |
| 403 | 20230622 | 123100 | 434740070 | 2920 | 2920 | 2920 | 2920 | 10 |
| 404 | 20230622 | 123000 | 434710870 | 2920 | 2920 | 2920 | 2920 | 348 |
| 405 | 20230622 | 122900 | 433694710 | 2925 | 2920 | 2925 | 2920 | 184 |
| 406 | 20230622 | 122800 | 433157415 | 2915 | 2915 | 2915 | 2915 | 0 |
| 407 | 20230622 | 122700 | 433157415 | 2915 | 2925 | 2925 | 2915 | 6588 |
| 408 | 20230622 | 122600 | 413918520 | 2920 | 2925 | 2930 | 2920 | 825 |
| 409 | 20230622 | 122500 | 411505880 | 2925 | 2925 | 2925 | 2925 | 764 |
| 410 | 20230622 | 122400 | 409271180 | 2920 | 2930 | 2930 | 2920 | 4920 |
| 411 | 20230622 | 122300 | 394883870 | 2925 | 2930 | 2930 | 2925 | 705 |
| 412 | 20230622 | 122200 | 392821220 | 2930 | 2930 | 2930 | 2930 | 16 |
| 413 | 20230622 | 122100 | 392774340 | 2930 | 2930 | 2930 | 2930 | 1000 |
| 414 | 20230622 | 122000 | 389844340 | 2930 | 2930 | 2930 | 2930 | 6 |
| 415 | 20230622 | 121900 | 389826760 | 2925 | 2930 | 2930 | 2925 | 1060 |
| 416 | 20230622 | 121800 | 386721710 | 2925 | 2925 | 2925 | 2925 | 579 |
| 417 | 20230622 | 121700 | 385028135 | 2930 | 2930 | 2930 | 2930 | 0 |
| 418 | 20230622 | 121600 | 385028135 | 2930 | 2930 | 2930 | 2930 | 221 |
| 419 | 20230622 | 121500 | 384380605 | 2930 | 2930 | 2930 | 2930 | 0 |
| 420 | 20230622 | 121400 | 384380605 | 2930 | 2930 | 2930 | 2930 | 3300 |
| 421 | 20230622 | 121300 | 374711605 | 2930 | 2930 | 2930 | 2930 | 1186 |
| 422 | 20230622 | 121200 | 371236625 | 2935 | 2935 | 2935 | 2935 | 0 |
| 423 | 20230622 | 121100 | 371236625 | 2935 | 2935 | 2935 | 2935 | 342 |
| 424 | 20230622 | 121000 | 370232855 | 2935 | 2935 | 2935 | 2935 | 501 |
| 425 | 20230622 | 120900 | 368762420 | 2930 | 2930 | 2930 | 2930 | 0 |
| 426 | 20230622 | 120800 | 368762420 | 2930 | 2930 | 2930 | 2930 | 0 |
| 427 | 20230622 | 120700 | 368762420 | 2930 | 2930 | 2930 | 2930 | 0 |
| 428 | 20230622 | 120600 | 368762420 | 2930 | 2930 | 2930 | 2930 | 0 |
| 429 | 20230622 | 120500 | 368762420 | 2930 | 2930 | 2930 | 2930 | 0 |
| 430 | 20230622 | 120400 | 368762420 | 2930 | 2930 | 2930 | 2930 | 0 |
| 431 | 20230622 | 120300 | 368762420 | 2930 | 2930 | 2930 | 2930 | 0 |
| 432 | 20230622 | 120200 | 368762420 | 2930 | 2930 | 2930 | 2930 | 0 |
| 433 | 20230622 | 120100 | 368762420 | 2930 | 2930 | 2930 | 2930 | 0 |
| 434 | 20230622 | 120000 | 368762420 | 2930 | 2930 | 2930 | 2930 | 6319 |
| 435 | 20230622 | 115900 | 350247750 | 2930 | 2930 | 2930 | 2925 | 271 |
| 436 | 20230622 | 115800 | 349454995 | 2930 | 2930 | 2930 | 2930 | 38 |
| 437 | 20230622 | 115700 | 349343655 | 2935 | 2935 | 2935 | 2935 | 0 |
| 438 | 20230622 | 115600 | 349343655 | 2935 | 2935 | 2935 | 2935 | 0 |
| 439 | 20230622 | 115500 | 349343655 | 2935 | 2935 | 2935 | 2935 | 100 |
| 440 | 20230622 | 115400 | 349050155 | 2940 | 2940 | 2940 | 2940 | 0 |
| 441 | 20230622 | 115300 | 349050155 | 2940 | 2940 | 2940 | 2940 | 0 |
| 442 | 20230622 | 115200 | 349050155 | 2940 | 2940 | 2940 | 2940 | 1 |
| 443 | 20230622 | 115100 | 349047215 | 2925 | 2930 | 2930 | 2925 | 10000 |
| 444 | 20230622 | 115000 | 319755055 | 2930 | 2930 | 2930 | 2930 | 630 |
| 445 | 20230622 | 114900 | 317909155 | 2930 | 2930 | 2930 | 2930 | 1000 |
| 446 | 20230622 | 114800 | 314979155 | 2930 | 2930 | 2930 | 2930 | 0 |
| 447 | 20230622 | 114700 | 314979155 | 2930 | 2930 | 2930 | 2930 | 0 |
| 448 | 20230622 | 114600 | 314979155 | 2930 | 2935 | 2935 | 2930 | 1276 |
| 449 | 20230622 | 114500 | 311238865 | 2935 | 2940 | 2940 | 2935 | 589 |
| 450 | 20230622 | 114400 | 309510145 | 2935 | 2935 | 2935 | 2935 | 491 |
| 451 | 20230622 | 114300 | 308069060 | 2935 | 2935 | 2940 | 2935 | 1164 |
| 452 | 20230622 | 114200 | 304652715 | 2935 | 2935 | 2935 | 2935 | 0 |
| 453 | 20230622 | 114100 | 304652715 | 2935 | 2935 | 2935 | 2935 | 0 |
| 454 | 20230622 | 114000 | 304652715 | 2935 | 2935 | 2935 | 2935 | 2 |
| 455 | 20230622 | 113900 | 304646845 | 2935 | 2935 | 2935 | 2935 | 368 |
| 456 | 20230622 | 113800 | 303566765 | 2935 | 2935 | 2935 | 2935 | 2 |
| 457 | 20230622 | 113700 | 303560895 | 2935 | 2935 | 2935 | 2935 | 0 |
| 458 | 20230622 | 113600 | 303560895 | 2935 | 2935 | 2935 | 2935 | 13 |
| 459 | 20230622 | 113500 | 303522740 | 2930 | 2930 | 2930 | 2930 | 0 |
| 460 | 20230622 | 113400 | 303522740 | 2930 | 2930 | 2930 | 2930 | 0 |
| 461 | 20230622 | 113300 | 303522740 | 2930 | 2935 | 2935 | 2930 | 187 |
| 462 | 20230622 | 113200 | 302974815 | 2935 | 2935 | 2935 | 2935 | 25 |
| 463 | 20230622 | 113100 | 302901440 | 2930 | 2930 | 2930 | 2930 | 500 |
| 464 | 20230622 | 113000 | 301436440 | 2930 | 2930 | 2930 | 2930 | 0 |
| 465 | 20230622 | 112900 | 301436440 | 2930 | 2930 | 2930 | 2930 | 60 |
| 466 | 20230622 | 112800 | 301260640 | 2930 | 2930 | 2930 | 2930 | 26 |
| 467 | 20230622 | 112700 | 301184460 | 2930 | 2935 | 2935 | 2930 | 536 |
| 468 | 20230622 | 112600 | 299613800 | 2930 | 2925 | 2930 | 2925 | 786 |
| 469 | 20230622 | 112500 | 297312050 | 2930 | 2930 | 2930 | 2925 | 6286 |
| 470 | 20230622 | 112400 | 278895170 | 2930 | 2935 | 2935 | 2930 | 426 |
| 471 | 20230622 | 112300 | 277646925 | 2935 | 2930 | 2935 | 2930 | 14 |
| 472 | 20230622 | 112200 | 277605900 | 2935 | 2935 | 2935 | 2935 | 0 |
| 473 | 20230622 | 112100 | 277605900 | 2935 | 2930 | 2935 | 2930 | 5 |
| 474 | 20230622 | 112000 | 277591245 | 2935 | 2930 | 2935 | 2930 | 60 |
| 475 | 20230622 | 111900 | 277415340 | 2935 | 2930 | 2935 | 2930 | 65 |
| 476 | 20230622 | 111800 | 277224885 | 2935 | 2935 | 2935 | 2935 | 1023 |
| 477 | 20230622 | 111700 | 274222380 | 2935 | 2935 | 2935 | 2930 | 747 |
| 478 | 20230622 | 111600 | 272030165 | 2935 | 2935 | 2935 | 2930 | 876 |
| 479 | 20230622 | 111500 | 269463430 | 2935 | 2935 | 2935 | 2935 | 200 |
| 480 | 20230622 | 111400 | 268876430 | 2935 | 2935 | 2935 | 2935 | 148 |
| 481 | 20230622 | 111300 | 268442050 | 2935 | 2935 | 2935 | 2935 | 1 |
| 482 | 20230622 | 111200 | 268439115 | 2930 | 2935 | 2935 | 2930 | 1001 |
| 483 | 20230622 | 111100 | 265506180 | 2930 | 2935 | 2935 | 2930 | 1001 |
| 484 | 20230622 | 111000 | 262573245 | 2930 | 2930 | 2930 | 2930 | 990 |
| 485 | 20230622 | 110900 | 259672545 | 2935 | 2935 | 2935 | 2935 | 20 |
| 486 | 20230622 | 110800 | 259613845 | 2935 | 2935 | 2935 | 2935 | 3227 |
| 487 | 20230622 | 110700 | 250142600 | 2935 | 2935 | 2935 | 2935 | 45 |
| 488 | 20230622 | 110600 | 250010525 | 2935 | 2935 | 2935 | 2935 | 1098 |
| 489 | 20230622 | 110500 | 246787895 | 2940 | 2940 | 2940 | 2940 | 110 |
| 490 | 20230622 | 110400 | 246464495 | 2940 | 2940 | 2940 | 2940 | 646 |
| 491 | 20230622 | 110300 | 244565255 | 2940 | 2940 | 2940 | 2940 | 0 |
| 492 | 20230622 | 110200 | 244565255 | 2940 | 2940 | 2940 | 2940 | 0 |
| 493 | 20230622 | 110100 | 244565255 | 2940 | 2940 | 2940 | 2940 | 100 |
| 494 | 20230622 | 110000 | 244271255 | 2940 | 2940 | 2940 | 2940 | 101 |
| 495 | 20230622 | 105900 | 243974315 | 2935 | 2935 | 2935 | 2935 | 860 |
| 496 | 20230622 | 105800 | 241450215 | 2935 | 2935 | 2935 | 2935 | 0 |
| 497 | 20230622 | 105700 | 241450215 | 2935 | 2945 | 2945 | 2935 | 52 |
| 498 | 20230622 | 105600 | 241297585 | 2935 | 2940 | 2940 | 2935 | 500 |
| 499 | 20230622 | 105500 | 239830025 | 2935 | 2940 | 2940 | 2935 | 278 |
| 500 | 20230622 | 105400 | 239014050 | 2935 | 2935 | 2935 | 2935 | 0 |
| 501 | 20230622 | 105300 | 239014050 | 2935 | 2935 | 2935 | 2935 | 190 |
| 502 | 20230622 | 105200 | 238456400 | 2935 | 2935 | 2935 | 2935 | 33 |
| 503 | 20230622 | 105100 | 238359545 | 2935 | 2940 | 2940 | 2935 | 3300 |
| 504 | 20230622 | 105000 | 228671270 | 2940 | 2940 | 2940 | 2940 | 50 |
| 505 | 20230622 | 104900 | 228524270 | 2940 | 2940 | 2940 | 2935 | 599 |
| 506 | 20230622 | 104800 | 226765700 | 2940 | 2940 | 2940 | 2940 | 730 |
| 507 | 20230622 | 104700 | 224619500 | 2940 | 2940 | 2940 | 2940 | 0 |
| 508 | 20230622 | 104600 | 224619500 | 2940 | 2940 | 2940 | 2940 | 150 |
| 509 | 20230622 | 104500 | 224178500 | 2940 | 2940 | 2940 | 2940 | 354 |
| 510 | 20230622 | 104400 | 223137740 | 2935 | 2935 | 2935 | 2935 | 0 |
| 511 | 20230622 | 104300 | 223137740 | 2935 | 2935 | 2935 | 2935 | 82 |
| 512 | 20230622 | 104200 | 222897070 | 2935 | 2935 | 2935 | 2935 | 449 |
| 513 | 20230622 | 104100 | 221579255 | 2935 | 2935 | 2935 | 2935 | 436 |
| 514 | 20230622 | 104000 | 220299595 | 2935 | 2945 | 2945 | 2935 | 11828 |
| 515 | 20230622 | 103900 | 185529000 | 2945 | 2945 | 2945 | 2945 | 0 |
| 516 | 20230622 | 103800 | 185529000 | 2945 | 2940 | 2945 | 2940 | 14 |
| 517 | 20230622 | 103700 | 185487790 | 2940 | 2940 | 2940 | 2940 | 34 |
| 518 | 20230622 | 103600 | 185387830 | 2940 | 2940 | 2940 | 2940 | 374 |
| 519 | 20230622 | 103500 | 184288270 | 2940 | 2940 | 2940 | 2940 | 555 |
| 520 | 20230622 | 103400 | 182656570 | 2940 | 2940 | 2940 | 2940 | 46 |
| 521 | 20230622 | 103300 | 182521330 | 2945 | 2940 | 2945 | 2940 | 554 |
| 522 | 20230622 | 103200 | 180892545 | 2940 | 2940 | 2940 | 2940 | 717 |
| 523 | 20230622 | 103100 | 178784565 | 2945 | 2945 | 2945 | 2945 | 97 |
| 524 | 20230622 | 103000 | 178498900 | 2945 | 2945 | 2945 | 2945 | 8 |
| 525 | 20230622 | 102900 | 178475340 | 2945 | 2945 | 2945 | 2945 | 5 |
| 526 | 20230622 | 102800 | 178460615 | 2945 | 2945 | 2945 | 2945 | 45 |
| 527 | 20230622 | 102700 | 178328090 | 2945 | 2945 | 2945 | 2945 | 1134 |
| 528 | 20230622 | 102600 | 174988460 | 2945 | 2945 | 2945 | 2945 | 68 |
| 529 | 20230622 | 102500 | 174788200 | 2945 | 2950 | 2950 | 2945 | 90 |
| 530 | 20230622 | 102400 | 174522935 | 2950 | 2945 | 2950 | 2945 | 405 |
| 531 | 20230622 | 102300 | 173330010 | 2945 | 2950 | 2950 | 2945 | 849 |
| 532 | 20230622 | 102200 | 170828200 | 2950 | 2945 | 2950 | 2945 | 510 |
| 533 | 20230622 | 102100 | 169323750 | 2945 | 2945 | 2945 | 2945 | 0 |
| 534 | 20230622 | 102000 | 169323750 | 2945 | 2945 | 2945 | 2945 | 0 |
| 535 | 20230622 | 101900 | 169323750 | 2945 | 2945 | 2945 | 2945 | 7 |
| 536 | 20230622 | 101800 | 169303135 | 2945 | 2945 | 2945 | 2945 | 1 |
| 537 | 20230622 | 101700 | 169300190 | 2945 | 2950 | 2950 | 2945 | 42 |
| 538 | 20230622 | 101600 | 169176470 | 2940 | 2940 | 2940 | 2940 | 0 |
| 539 | 20230622 | 101500 | 169176470 | 2940 | 2940 | 2940 | 2940 | 3 |
| 540 | 20230622 | 101400 | 169167650 | 2940 | 2945 | 2945 | 2940 | 1000 |
| 541 | 20230622 | 101300 | 166227645 | 2945 | 2945 | 2945 | 2945 | 43 |
| 542 | 20230622 | 101200 | 166101010 | 2945 | 2940 | 2945 | 2940 | 500 |
| 543 | 20230622 | 101100 | 164630510 | 2940 | 2935 | 2940 | 2935 | 1341 |
| 544 | 20230622 | 101000 | 160687980 | 2935 | 2935 | 2935 | 2935 | 8 |
| 545 | 20230622 | 100900 | 160664500 | 2940 | 2940 | 2940 | 2935 | 59 |
| 546 | 20230622 | 100800 | 160491080 | 2940 | 2935 | 2940 | 2935 | 147 |
| 547 | 20230622 | 100700 | 160059630 | 2935 | 2935 | 2935 | 2935 | 22 |
| 548 | 20230622 | 100600 | 159995060 | 2935 | 2935 | 2935 | 2935 | 4 |
| 549 | 20230622 | 100500 | 159983320 | 2935 | 2935 | 2935 | 2935 | 67 |
| 550 | 20230622 | 100400 | 159786675 | 2930 | 2935 | 2935 | 2930 | 1651 |
| 551 | 20230622 | 100300 | 154946135 | 2935 | 2940 | 2940 | 2935 | 1701 |
| 552 | 20230622 | 100200 | 149953695 | 2935 | 2940 | 2940 | 2935 | 732 |
| 553 | 20230622 | 100100 | 147805250 | 2940 | 2940 | 2940 | 2940 | 56 |
| 554 | 20230622 | 100000 | 147640610 | 2940 | 2940 | 2940 | 2940 | 3 |
| 555 | 20230622 | 095900 | 147631790 | 2935 | 2935 | 2935 | 2935 | 1204 |
| 556 | 20230622 | 095800 | 144098050 | 2935 | 2935 | 2935 | 2935 | 0 |
| 557 | 20230622 | 095700 | 144098050 | 2935 | 2935 | 2935 | 2935 | 480 |
| 558 | 20230622 | 095600 | 142689250 | 2930 | 2930 | 2930 | 2930 | 368 |
| 559 | 20230622 | 095500 | 141611010 | 2935 | 2935 | 2935 | 2935 | 0 |
| 560 | 20230622 | 095400 | 141611010 | 2935 | 2935 | 2935 | 2935 | 1580 |
| 561 | 20230622 | 095300 | 136973710 | 2935 | 2935 | 2935 | 2935 | 345 |
| 562 | 20230622 | 095200 | 135961135 | 2935 | 2935 | 2935 | 2935 | 50 |
| 563 | 20230622 | 095100 | 135814385 | 2935 | 2935 | 2935 | 2935 | 100 |
| 564 | 20230622 | 095000 | 135520885 | 2935 | 2935 | 2940 | 2935 | 850 |
| 565 | 20230622 | 094900 | 133023635 | 2935 | 2935 | 2935 | 2935 | 104 |
| 566 | 20230622 | 094800 | 132718395 | 2935 | 2940 | 2945 | 2935 | 118 |
| 567 | 20230622 | 094700 | 132372050 | 2935 | 2935 | 2935 | 2935 | 0 |
| 568 | 20230622 | 094600 | 132372050 | 2935 | 2935 | 2935 | 2935 | 0 |
| 569 | 20230622 | 094500 | 132372050 | 2935 | 2935 | 2935 | 2935 | 1000 |
| 570 | 20230622 | 094400 | 129437050 | 2935 | 2940 | 2940 | 2935 | 2000 |
| 571 | 20230622 | 094300 | 123565725 | 2940 | 2940 | 2940 | 2940 | 0 |
| 572 | 20230622 | 094200 | 123565725 | 2940 | 2940 | 2940 | 2940 | 260 |
| 573 | 20230622 | 094100 | 122801325 | 2940 | 2945 | 2945 | 2940 | 497 |
| 574 | 20230622 | 094000 | 121340140 | 2945 | 2935 | 2945 | 2935 | 500 |
| 575 | 20230622 | 093900 | 119868855 | 2940 | 2930 | 2940 | 2930 | 217 |
| 576 | 20230622 | 093800 | 119232995 | 2930 | 2935 | 2935 | 2930 | 171 |
| 577 | 20230622 | 093700 | 118731225 | 2940 | 2940 | 2940 | 2940 | 422 |
| 578 | 20230622 | 093600 | 117490545 | 2945 | 2935 | 2945 | 2935 | 211 |
| 579 | 20230622 | 093500 | 116870210 | 2940 | 2935 | 2940 | 2930 | 302 |
| 580 | 20230622 | 093400 | 115984420 | 2940 | 2940 | 2940 | 2935 | 221 |
| 581 | 20230622 | 093300 | 115335775 | 2940 | 2940 | 2940 | 2940 | 170 |
| 582 | 20230622 | 093200 | 114835975 | 2940 | 2940 | 2940 | 2940 | 6 |
| 583 | 20230622 | 093100 | 114818335 | 2935 | 2935 | 2935 | 2935 | 34 |
| 584 | 20230622 | 093000 | 114718545 | 2935 | 2935 | 2935 | 2935 | 0 |
| 585 | 20230622 | 092900 | 114718545 | 2935 | 2935 | 2935 | 2935 | 2000 |
| 586 | 20230622 | 092800 | 108848545 | 2935 | 2940 | 2940 | 2935 | 1609 |
| 587 | 20230622 | 092700 | 104124585 | 2940 | 2940 | 2945 | 2940 | 11 |
| 588 | 20230622 | 092600 | 104092240 | 2940 | 2935 | 2940 | 2935 | 126 |
| 589 | 20230622 | 092500 | 103722335 | 2935 | 2935 | 2935 | 2935 | 122 |
| 590 | 20230622 | 092400 | 103364265 | 2940 | 2940 | 2940 | 2940 | 308 |
| 591 | 20230622 | 092300 | 102458745 | 2940 | 2940 | 2940 | 2940 | 702 |
| 592 | 20230622 | 092200 | 100394865 | 2935 | 2935 | 2935 | 2935 | 185 |
| 593 | 20230622 | 092100 | 99851890 | 2935 | 2940 | 2940 | 2935 | 2832 |
| 594 | 20230622 | 092000 | 91533035 | 2940 | 2940 | 2940 | 2940 | 2 |
| 595 | 20230622 | 091900 | 91527155 | 2940 | 2940 | 2945 | 2940 | 929 |
| 596 | 20230622 | 091800 | 88795850 | 2940 | 2950 | 2950 | 2940 | 1002 |
| 597 | 20230622 | 091700 | 85849950 | 2940 | 2950 | 2950 | 2940 | 775 |
| 598 | 20230622 | 091600 | 83571350 | 2945 | 2950 | 2950 | 2940 | 939 |
| 599 | 20230622 | 091500 | 80805960 | 2950 | 2945 | 2950 | 2940 | 4710 |
| 600 | 20230622 | 091400 | 66950415 | 2945 | 2950 | 2950 | 2945 | 1037 |
| 601 | 20230622 | 091300 | 63895900 | 2950 | 2950 | 2950 | 2950 | 510 |
| 602 | 20230622 | 091200 | 62391400 | 2940 | 2945 | 2950 | 2940 | 80 |
| 603 | 20230622 | 091100 | 62156050 | 2945 | 2940 | 2945 | 2940 | 412 |
| 604 | 20230622 | 091000 | 60943210 | 2945 | 2945 | 2945 | 2945 | 60 |
| 605 | 20230622 | 090900 | 60766510 | 2950 | 2945 | 2950 | 2945 | 4906 |
| 606 | 20230622 | 090800 | 46317335 | 2950 | 2955 | 2955 | 2950 | 1226 |
| 607 | 20230622 | 090700 | 42697570 | 2955 | 2940 | 2955 | 2940 | 1956 |
| 608 | 20230622 | 090600 | 36937255 | 2945 | 2955 | 2955 | 2940 | 1644 |
| 609 | 20230622 | 090500 | 32094545 | 2955 | 2950 | 2955 | 2945 | 1323 |
| 610 | 20230622 | 090400 | 28195770 | 2950 | 2945 | 2955 | 2945 | 90 |
| 611 | 20230622 | 090300 | 27930705 | 2945 | 2940 | 2945 | 2940 | 1089 |
| 612 | 20230622 | 090200 | 24725085 | 2940 | 2940 | 2940 | 2940 | 3392 |
| 613 | 20230622 | 090100 | 14752605 | 2940 | 2950 | 2950 | 2940 | 374 |
| 614 | 20230622 | 090000 | 13650200 | 2950 | 2960 | 2960 | 2950 | 4616 |