30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 192200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 5604 |
| 3 | 20230622 | 192100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 4 | 20230622 | 192000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 5 | 20230622 | 191900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 6 | 20230622 | 191800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 7 | 20230622 | 191700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 8 | 20230622 | 191600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 9 | 20230622 | 191500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 10 | 20230622 | 191400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 11 | 20230622 | 191300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 12 | 20230622 | 191200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 13 | 20230622 | 191100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 14 | 20230622 | 191000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 15 | 20230622 | 190900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 16 | 20230622 | 190800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 17 | 20230622 | 190700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 18 | 20230622 | 190600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 19 | 20230622 | 190500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 20 | 20230622 | 190400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 21 | 20230622 | 190300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 22 | 20230622 | 190200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 23 | 20230622 | 190100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 24 | 20230622 | 190000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 25 | 20230622 | 185900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 26 | 20230622 | 185800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 27 | 20230622 | 185700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 28 | 20230622 | 185600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 29 | 20230622 | 185500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 30 | 20230622 | 185400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 31 | 20230622 | 185300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 32 | 20230622 | 185200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 5604 |
| 33 | 20230622 | 185100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 34 | 20230622 | 185000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 35 | 20230622 | 184900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 36 | 20230622 | 184800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 37 | 20230622 | 184700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 38 | 20230622 | 184600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 39 | 20230622 | 184500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 40 | 20230622 | 184400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 41 | 20230622 | 184300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 42 | 20230622 | 184200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 43 | 20230622 | 184100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 44 | 20230622 | 184000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 45 | 20230622 | 183900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 46 | 20230622 | 183800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 47 | 20230622 | 183700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 48 | 20230622 | 183600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 49 | 20230622 | 183500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 50 | 20230622 | 183400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 51 | 20230622 | 183300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 52 | 20230622 | 183200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 53 | 20230622 | 183100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 54 | 20230622 | 183000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 55 | 20230622 | 182900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 56 | 20230622 | 182800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 57 | 20230622 | 182700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 58 | 20230622 | 182600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 59 | 20230622 | 182500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 60 | 20230622 | 182400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 61 | 20230622 | 182300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 62 | 20230622 | 182200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 5604 |
| 63 | 20230622 | 182100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 64 | 20230622 | 182000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 65 | 20230622 | 181900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 66 | 20230622 | 181800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 67 | 20230622 | 181700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 68 | 20230622 | 181600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 69 | 20230622 | 181500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 70 | 20230622 | 181400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 71 | 20230622 | 181300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 72 | 20230622 | 181200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 73 | 20230622 | 181100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 74 | 20230622 | 181000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 75 | 20230622 | 180900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 76 | 20230622 | 180800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 77 | 20230622 | 180700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 78 | 20230622 | 180600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 79 | 20230622 | 180500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 80 | 20230622 | 180400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 81 | 20230622 | 180300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 82 | 20230622 | 180200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 83 | 20230622 | 180100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 84 | 20230622 | 180000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 85 | 20230622 | 175900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 86 | 20230622 | 175800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 87 | 20230622 | 175700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 88 | 20230622 | 175600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 89 | 20230622 | 175500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 90 | 20230622 | 175400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 91 | 20230622 | 175300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 92 | 20230622 | 175200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 5604 |
| 93 | 20230622 | 175100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 94 | 20230622 | 175000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 95 | 20230622 | 174900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 96 | 20230622 | 174800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 97 | 20230622 | 174700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 98 | 20230622 | 174600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 99 | 20230622 | 174500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 100 | 20230622 | 174400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 101 | 20230622 | 174300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 102 | 20230622 | 174200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 103 | 20230622 | 174100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 104 | 20230622 | 174000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 105 | 20230622 | 173900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 106 | 20230622 | 173800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 107 | 20230622 | 173700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 108 | 20230622 | 173600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 109 | 20230622 | 173500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 110 | 20230622 | 173400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 111 | 20230622 | 173300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 112 | 20230622 | 173200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 113 | 20230622 | 173100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 114 | 20230622 | 173000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 115 | 20230622 | 172900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 116 | 20230622 | 172800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 117 | 20230622 | 172700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 118 | 20230622 | 172600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 119 | 20230622 | 172500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 120 | 20230622 | 172400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 121 | 20230622 | 172300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 122 | 20230622 | 172200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 5604 |
| 123 | 20230622 | 172100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 124 | 20230622 | 172000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 125 | 20230622 | 171900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 126 | 20230622 | 171800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 127 | 20230622 | 171700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 128 | 20230622 | 171600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 129 | 20230622 | 171500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 130 | 20230622 | 171400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 131 | 20230622 | 171300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 132 | 20230622 | 171200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 133 | 20230622 | 171100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 134 | 20230622 | 171000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 135 | 20230622 | 170900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 136 | 20230622 | 170800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 137 | 20230622 | 170700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 138 | 20230622 | 170600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 139 | 20230622 | 170500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 140 | 20230622 | 170400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 141 | 20230622 | 170300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 142 | 20230622 | 170200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 143 | 20230622 | 170100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 144 | 20230622 | 170000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 145 | 20230622 | 165900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 146 | 20230622 | 165800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 147 | 20230622 | 165700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 148 | 20230622 | 165600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 149 | 20230622 | 165500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 150 | 20230622 | 165400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 151 | 20230622 | 165300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 152 | 20230622 | 165200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 5604 |
| 153 | 20230622 | 165100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 154 | 20230622 | 165000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 155 | 20230622 | 164900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 156 | 20230622 | 164800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 157 | 20230622 | 164700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 158 | 20230622 | 164600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 159 | 20230622 | 164500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 160 | 20230622 | 164400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 161 | 20230622 | 164300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 162 | 20230622 | 164200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 163 | 20230622 | 164100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 164 | 20230622 | 164000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 165 | 20230622 | 163900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 166 | 20230622 | 163800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 167 | 20230622 | 163700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 168 | 20230622 | 163600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 169 | 20230622 | 163500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 170 | 20230622 | 163400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 171 | 20230622 | 163300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 172 | 20230622 | 163200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 173 | 20230622 | 163100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 174 | 20230622 | 163000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 175 | 20230622 | 162900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 176 | 20230622 | 162800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 177 | 20230622 | 162700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 178 | 20230622 | 162600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 179 | 20230622 | 162500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 180 | 20230622 | 162400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 181 | 20230622 | 162300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 182 | 20230622 | 162200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 5604 |
| 183 | 20230622 | 162100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 184 | 20230622 | 162000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 185 | 20230622 | 161900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 186 | 20230622 | 161800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 187 | 20230622 | 161700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 188 | 20230622 | 161600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 189 | 20230622 | 161500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 190 | 20230622 | 161400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 191 | 20230622 | 161300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 192 | 20230622 | 161200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 193 | 20230622 | 161100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 194 | 20230622 | 161000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 195 | 20230622 | 160900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 196 | 20230622 | 160800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 197 | 20230622 | 160700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 198 | 20230622 | 160600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 199 | 20230622 | 160500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 200 | 20230622 | 160400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 201 | 20230622 | 160300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 202 | 20230622 | 160200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 203 | 20230622 | 160100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 204 | 20230622 | 160000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 205 | 20230622 | 155900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 206 | 20230622 | 155800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 207 | 20230622 | 155700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 208 | 20230622 | 155600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 209 | 20230622 | 155500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 210 | 20230622 | 155400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 211 | 20230622 | 155300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 212 | 20230622 | 155200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 5604 |
| 213 | 20230622 | 155100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 214 | 20230622 | 155000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 215 | 20230622 | 154900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 216 | 20230622 | 154800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 217 | 20230622 | 154700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 218 | 20230622 | 154600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 219 | 20230622 | 154500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 220 | 20230622 | 154400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 221 | 20230622 | 154300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 222 | 20230622 | 154200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 223 | 20230622 | 154100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 224 | 20230622 | 154000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 225 | 20230622 | 153900 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 226 | 20230622 | 153800 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 227 | 20230622 | 153700 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 228 | 20230622 | 153600 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 229 | 20230622 | 153500 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 230 | 20230622 | 153400 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 231 | 20230622 | 153300 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 232 | 20230622 | 153200 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 233 | 20230622 | 153100 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 0 |
| 234 | 20230622 | 153000 | 2778208785 | 4875 | 4875 | 4875 | 4875 | 5604 |
| 235 | 20230622 | 152900 | 2750889285 | 4845 | 4845 | 4845 | 4845 | 0 |
| 236 | 20230622 | 152800 | 2750889285 | 4845 | 4845 | 4845 | 4845 | 0 |
| 237 | 20230622 | 152700 | 2750889285 | 4845 | 4845 | 4845 | 4845 | 0 |
| 238 | 20230622 | 152600 | 2750889285 | 4845 | 4845 | 4845 | 4845 | 0 |
| 239 | 20230622 | 152500 | 2750889285 | 4845 | 4845 | 4845 | 4845 | 0 |
| 240 | 20230622 | 152400 | 2750889285 | 4845 | 4845 | 4845 | 4845 | 0 |
| 241 | 20230622 | 152300 | 2750889285 | 4845 | 4845 | 4845 | 4845 | 0 |
| 242 | 20230622 | 152200 | 2750889285 | 4845 | 4845 | 4845 | 4845 | 0 |
| 243 | 20230622 | 152100 | 2750889285 | 4845 | 4845 | 4845 | 4845 | 0 |
| 244 | 20230622 | 152000 | 2750889285 | 4845 | 4845 | 4845 | 4845 | 0 |
| 245 | 20230622 | 151900 | 2750889285 | 4845 | 4860 | 4875 | 4840 | 7837 |
| 246 | 20230622 | 151800 | 2712863480 | 4880 | 4860 | 4880 | 4860 | 639 |
| 247 | 20230622 | 151700 | 2709755920 | 4880 | 4860 | 4880 | 4860 | 1640 |
| 248 | 20230622 | 151600 | 2701785480 | 4885 | 4860 | 4885 | 4860 | 1244 |
| 249 | 20230622 | 151500 | 2695738685 | 4855 | 4860 | 4880 | 4855 | 2884 |
| 250 | 20230622 | 151400 | 2681727890 | 4885 | 4880 | 4885 | 4880 | 681 |
| 251 | 20230622 | 151300 | 2678404575 | 4885 | 4855 | 4890 | 4855 | 712 |
| 252 | 20230622 | 151200 | 2674931585 | 4895 | 4855 | 4895 | 4855 | 1055 |
| 253 | 20230622 | 151100 | 2669798780 | 4855 | 4855 | 4860 | 4855 | 1559 |
| 254 | 20230622 | 151000 | 2662223685 | 4860 | 4850 | 4860 | 4830 | 3164 |
| 255 | 20230622 | 150900 | 2646913865 | 4855 | 4850 | 4855 | 4835 | 1322 |
| 256 | 20230622 | 150800 | 2640498030 | 4850 | 4835 | 4850 | 4835 | 1007 |
| 257 | 20230622 | 150700 | 2635614170 | 4850 | 4850 | 4850 | 4850 | 10 |
| 258 | 20230622 | 150600 | 2635565670 | 4850 | 4835 | 4850 | 4820 | 428 |
| 259 | 20230622 | 150500 | 2633490305 | 4850 | 4850 | 4850 | 4820 | 63 |
| 260 | 20230622 | 150400 | 2633186375 | 4850 | 4845 | 4850 | 4810 | 3268 |
| 261 | 20230622 | 150300 | 2617426705 | 4845 | 4850 | 4850 | 4845 | 16 |
| 262 | 20230622 | 150200 | 2617349180 | 4835 | 4850 | 4850 | 4835 | 931 |
| 263 | 20230622 | 150100 | 2612836605 | 4850 | 4840 | 4850 | 4840 | 2 |
| 264 | 20230622 | 150000 | 2612826915 | 4850 | 4840 | 4850 | 4840 | 129 |
| 265 | 20230622 | 145900 | 2612202545 | 4835 | 4840 | 4850 | 4835 | 145 |
| 266 | 20230622 | 145800 | 2611500580 | 4835 | 4840 | 4840 | 4835 | 495 |
| 267 | 20230622 | 145700 | 2609105635 | 4840 | 4850 | 4855 | 4840 | 555 |
| 268 | 20230622 | 145600 | 2606413885 | 4855 | 4855 | 4855 | 4855 | 0 |
| 269 | 20230622 | 145500 | 2606413885 | 4855 | 4850 | 4855 | 4810 | 6469 |
| 270 | 20230622 | 145400 | 2575194975 | 4845 | 4860 | 4860 | 4845 | 1382 |
| 271 | 20230622 | 145300 | 2568494555 | 4860 | 4865 | 4865 | 4860 | 202 |
| 272 | 20230622 | 145200 | 2567512635 | 4860 | 4875 | 4875 | 4860 | 2396 |
| 273 | 20230622 | 145100 | 2555853810 | 4875 | 4880 | 4885 | 4875 | 2670 |
| 274 | 20230622 | 145000 | 2542830625 | 4885 | 4890 | 4890 | 4885 | 1318 |
| 275 | 20230622 | 144900 | 2536391170 | 4890 | 4885 | 4895 | 4880 | 1298 |
| 276 | 20230622 | 144800 | 2530054875 | 4895 | 4895 | 4895 | 4890 | 123 |
| 277 | 20230622 | 144700 | 2529453290 | 4895 | 4895 | 4895 | 4890 | 224 |
| 278 | 20230622 | 144600 | 2528357675 | 4895 | 4895 | 4900 | 4895 | 1407 |
| 279 | 20230622 | 144500 | 2521470400 | 4895 | 4890 | 4900 | 4890 | 636 |
| 280 | 20230622 | 144400 | 2518359335 | 4900 | 4895 | 4905 | 4895 | 1770 |
| 281 | 20230622 | 144300 | 2509689640 | 4900 | 4880 | 4900 | 4880 | 4492 |
| 282 | 20230622 | 144200 | 2487711620 | 4880 | 4880 | 4880 | 4880 | 300 |
| 283 | 20230622 | 144100 | 2486247620 | 4885 | 4885 | 4885 | 4885 | 0 |
| 284 | 20230622 | 144000 | 2486247620 | 4885 | 4870 | 4885 | 4870 | 870 |
| 285 | 20230622 | 143900 | 2482010685 | 4875 | 4885 | 4890 | 4875 | 788 |
| 286 | 20230622 | 143800 | 2478160555 | 4885 | 4885 | 4885 | 4870 | 2589 |
| 287 | 20230622 | 143700 | 2465520480 | 4890 | 4870 | 4895 | 4865 | 1416 |
| 288 | 20230622 | 143600 | 2458599110 | 4870 | 4865 | 4875 | 4865 | 3684 |
| 289 | 20230622 | 143500 | 2440655275 | 4870 | 4865 | 4870 | 4855 | 1077 |
| 290 | 20230622 | 143400 | 2435415720 | 4860 | 4850 | 4860 | 4850 | 359 |
| 291 | 20230622 | 143300 | 2433673775 | 4840 | 4850 | 4850 | 4840 | 17 |
| 292 | 20230622 | 143200 | 2433591335 | 4840 | 4835 | 4840 | 4835 | 628 |
| 293 | 20230622 | 143100 | 2430552060 | 4835 | 4840 | 4855 | 4835 | 431 |
| 294 | 20230622 | 143000 | 2428466335 | 4855 | 4840 | 4855 | 4825 | 1945 |
| 295 | 20230622 | 142900 | 2419061555 | 4840 | 4855 | 4855 | 4840 | 361 |
| 296 | 20230622 | 142800 | 2417314100 | 4850 | 4850 | 4850 | 4850 | 500 |
| 297 | 20230622 | 142700 | 2414889100 | 4850 | 4835 | 4850 | 4825 | 2468 |
| 298 | 20230622 | 142600 | 2402963915 | 4850 | 4845 | 4850 | 4835 | 643 |
| 299 | 20230622 | 142500 | 2399853050 | 4850 | 4835 | 4855 | 4835 | 1419 |
| 300 | 20230622 | 142400 | 2392989500 | 4835 | 4850 | 4855 | 4835 | 2945 |
| 301 | 20230622 | 142300 | 2378729220 | 4850 | 4865 | 4865 | 4840 | 902 |
| 302 | 20230622 | 142200 | 2374357935 | 4865 | 4855 | 4870 | 4835 | 3249 |
| 303 | 20230622 | 142100 | 2358591400 | 4855 | 4855 | 4855 | 4830 | 3145 |
| 304 | 20230622 | 142000 | 2343356370 | 4855 | 4830 | 4855 | 4820 | 2852 |
| 305 | 20230622 | 141900 | 2329562715 | 4850 | 4855 | 4855 | 4820 | 4303 |
| 306 | 20230622 | 141800 | 2308790410 | 4855 | 4860 | 4865 | 4845 | 2973 |
| 307 | 20230622 | 141700 | 2294366375 | 4860 | 4880 | 4885 | 4850 | 7647 |
| 308 | 20230622 | 141600 | 2257146330 | 4880 | 4885 | 4890 | 4880 | 802 |
| 309 | 20230622 | 141500 | 2253231495 | 4880 | 4895 | 4895 | 4875 | 2516 |
| 310 | 20230622 | 141400 | 2240933325 | 4895 | 4900 | 4905 | 4890 | 3720 |
| 311 | 20230622 | 141300 | 2222724455 | 4905 | 4925 | 4930 | 4905 | 4586 |
| 312 | 20230622 | 141200 | 2200195675 | 4930 | 4920 | 4940 | 4910 | 3500 |
| 313 | 20230622 | 141100 | 2182973340 | 4930 | 4980 | 4985 | 4910 | 16370 |
| 314 | 20230622 | 141000 | 2102058295 | 4980 | 4995 | 5010 | 4970 | 7100 |
| 315 | 20230622 | 140900 | 2066598860 | 4995 | 5000 | 5030 | 4955 | 16851 |
| 316 | 20230622 | 140800 | 1982404815 | 5000 | 5040 | 5060 | 4950 | 36668 |
| 317 | 20230622 | 140700 | 1799330765 | 5050 | 4965 | 5100 | 4965 | 67609 |
| 318 | 20230622 | 140600 | 1458337935 | 4970 | 4910 | 4970 | 4910 | 18914 |
| 319 | 20230622 | 140500 | 1364904350 | 4910 | 4915 | 4915 | 4900 | 559 |
| 320 | 20230622 | 140400 | 1362159840 | 4915 | 4900 | 4915 | 4900 | 704 |
| 321 | 20230622 | 140300 | 1358705285 | 4915 | 4900 | 4915 | 4900 | 2297 |
| 322 | 20230622 | 140200 | 1347435190 | 4905 | 4900 | 4905 | 4900 | 626 |
| 323 | 20230622 | 140100 | 1344367770 | 4900 | 4900 | 4900 | 4895 | 1900 |
| 324 | 20230622 | 140000 | 1335060820 | 4905 | 4920 | 4920 | 4905 | 1346 |
| 325 | 20230622 | 135900 | 1328454915 | 4905 | 4900 | 4920 | 4895 | 7819 |
| 326 | 20230622 | 135800 | 1290106045 | 4900 | 4880 | 4900 | 4880 | 4901 |
| 327 | 20230622 | 135700 | 1266145665 | 4880 | 4880 | 4880 | 4880 | 1008 |
| 328 | 20230622 | 135600 | 1261226625 | 4880 | 4880 | 4890 | 4880 | 5610 |
| 329 | 20230622 | 135500 | 1233830585 | 4880 | 4875 | 4885 | 4870 | 4006 |
| 330 | 20230622 | 135400 | 1214286380 | 4870 | 4865 | 4870 | 4865 | 4236 |
| 331 | 20230622 | 135300 | 1193667515 | 4865 | 4855 | 4865 | 4855 | 1496 |
| 332 | 20230622 | 135200 | 1186395840 | 4840 | 4855 | 4855 | 4840 | 1010 |
| 333 | 20230622 | 135100 | 1181507290 | 4855 | 4860 | 4860 | 4855 | 35 |
| 334 | 20230622 | 135000 | 1181337260 | 4860 | 4850 | 4860 | 4850 | 9310 |
| 335 | 20230622 | 134900 | 1136107235 | 4855 | 4850 | 4855 | 4850 | 170 |
| 336 | 20230622 | 134800 | 1135282730 | 4850 | 4845 | 4850 | 4845 | 28 |
| 337 | 20230622 | 134700 | 1135147030 | 4845 | 4845 | 4845 | 4840 | 412 |
| 338 | 20230622 | 134600 | 1133150930 | 4845 | 4850 | 4850 | 4845 | 51 |
| 339 | 20230622 | 134500 | 1132903585 | 4850 | 4855 | 4855 | 4850 | 22 |
| 340 | 20230622 | 134400 | 1132796875 | 4855 | 4855 | 4855 | 4855 | 206 |
| 341 | 20230622 | 134300 | 1131796745 | 4835 | 4850 | 4850 | 4835 | 976 |
| 342 | 20230622 | 134200 | 1127064145 | 4855 | 4845 | 4855 | 4845 | 2418 |
| 343 | 20230622 | 134100 | 1115337835 | 4840 | 4840 | 4840 | 4840 | 4657 |
| 344 | 20230622 | 134000 | 1092797955 | 4840 | 4840 | 4840 | 4835 | 228 |
| 345 | 20230622 | 133900 | 1091695560 | 4835 | 4840 | 4840 | 4835 | 141 |
| 346 | 20230622 | 133800 | 1091013520 | 4835 | 4835 | 4840 | 4835 | 562 |
| 347 | 20230622 | 133700 | 1088296245 | 4835 | 4830 | 4835 | 4830 | 206 |
| 348 | 20230622 | 133600 | 1087301030 | 4830 | 4825 | 4830 | 4825 | 105 |
| 349 | 20230622 | 133500 | 1086794400 | 4825 | 4820 | 4825 | 4820 | 2 |
| 350 | 20230622 | 133400 | 1086784755 | 4815 | 4820 | 4825 | 4815 | 1405 |
| 351 | 20230622 | 133300 | 1080007770 | 4815 | 4815 | 4815 | 4815 | 1 |
| 352 | 20230622 | 133200 | 1080002955 | 4815 | 4815 | 4815 | 4815 | 0 |
| 353 | 20230622 | 133100 | 1080002955 | 4815 | 4815 | 4815 | 4815 | 0 |
| 354 | 20230622 | 133000 | 1080002955 | 4815 | 4815 | 4815 | 4815 | 0 |
| 355 | 20230622 | 132900 | 1080002955 | 4815 | 4820 | 4820 | 4815 | 514 |
| 356 | 20230622 | 132800 | 1077527475 | 4820 | 4820 | 4820 | 4820 | 300 |
| 357 | 20230622 | 132700 | 1076081475 | 4810 | 4810 | 4810 | 4810 | 11 |
| 358 | 20230622 | 132600 | 1076028565 | 4810 | 4810 | 4810 | 4810 | 0 |
| 359 | 20230622 | 132500 | 1076028565 | 4810 | 4815 | 4815 | 4810 | 303 |
| 360 | 20230622 | 132400 | 1074570885 | 4825 | 4825 | 4825 | 4825 | 0 |
| 361 | 20230622 | 132300 | 1074570885 | 4825 | 4825 | 4825 | 4825 | 1 |
| 362 | 20230622 | 132200 | 1074566060 | 4800 | 4800 | 4800 | 4800 | 0 |
| 363 | 20230622 | 132100 | 1074566060 | 4800 | 4800 | 4805 | 4800 | 785 |
| 364 | 20230622 | 132000 | 1070797800 | 4805 | 4810 | 4810 | 4805 | 969 |
| 365 | 20230622 | 131900 | 1066140755 | 4825 | 4825 | 4825 | 4825 | 0 |
| 366 | 20230622 | 131800 | 1066140755 | 4825 | 4825 | 4825 | 4825 | 1 |
| 367 | 20230622 | 131700 | 1066135930 | 4810 | 4820 | 4820 | 4805 | 2965 |
| 368 | 20230622 | 131600 | 1051871125 | 4825 | 4825 | 4825 | 4825 | 201 |
| 369 | 20230622 | 131500 | 1050901300 | 4825 | 4825 | 4825 | 4825 | 10 |
| 370 | 20230622 | 131400 | 1050853050 | 4825 | 4825 | 4825 | 4825 | 2 |
| 371 | 20230622 | 131300 | 1050843400 | 4830 | 4815 | 4830 | 4815 | 201 |
| 372 | 20230622 | 131200 | 1049875570 | 4830 | 4815 | 4830 | 4810 | 306 |
| 373 | 20230622 | 131100 | 1048402765 | 4815 | 4830 | 4830 | 4815 | 16 |
| 374 | 20230622 | 131000 | 1048325710 | 4815 | 4820 | 4835 | 4815 | 601 |
| 375 | 20230622 | 130900 | 1045431870 | 4815 | 4825 | 4825 | 4815 | 1101 |
| 376 | 20230622 | 130800 | 1040126535 | 4825 | 4830 | 4835 | 4825 | 215 |
| 377 | 20230622 | 130700 | 1039088150 | 4830 | 4835 | 4840 | 4830 | 1595 |
| 378 | 20230622 | 130600 | 1031383790 | 4840 | 4840 | 4840 | 4835 | 1162 |
| 379 | 20230622 | 130500 | 1025759735 | 4840 | 4835 | 4840 | 4830 | 626 |
| 380 | 20230622 | 130400 | 1022736135 | 4840 | 4840 | 4840 | 4840 | 0 |
| 381 | 20230622 | 130300 | 1022736135 | 4840 | 4835 | 4840 | 4825 | 501 |
| 382 | 20230622 | 130200 | 1020316320 | 4840 | 4835 | 4840 | 4835 | 471 |
| 383 | 20230622 | 130100 | 1018039030 | 4845 | 4845 | 4845 | 4845 | 1 |
| 384 | 20230622 | 130000 | 1018034185 | 4835 | 4840 | 4840 | 4835 | 514 |
| 385 | 20230622 | 125900 | 1015547715 | 4840 | 4845 | 4850 | 4840 | 333 |
| 386 | 20230622 | 125800 | 1013935325 | 4845 | 4845 | 4845 | 4845 | 1800 |
| 387 | 20230622 | 125700 | 1005214325 | 4845 | 4845 | 4845 | 4845 | 0 |
| 388 | 20230622 | 125600 | 1005214325 | 4845 | 4840 | 4845 | 4840 | 939 |
| 389 | 20230622 | 125500 | 1000666135 | 4840 | 4840 | 4840 | 4840 | 800 |
| 390 | 20230622 | 125400 | 996794135 | 4840 | 4840 | 4840 | 4840 | 219 |
| 391 | 20230622 | 125300 | 995734175 | 4840 | 4840 | 4840 | 4840 | 338 |
| 392 | 20230622 | 125200 | 994098255 | 4845 | 4840 | 4845 | 4840 | 461 |
| 393 | 20230622 | 125100 | 991866960 | 4845 | 4840 | 4845 | 4840 | 513 |
| 394 | 20230622 | 125000 | 989384025 | 4845 | 4840 | 4845 | 4840 | 502 |
| 395 | 20230622 | 124900 | 986954335 | 4845 | 4835 | 4845 | 4835 | 378 |
| 396 | 20230622 | 124800 | 985124875 | 4835 | 4840 | 4845 | 4835 | 612 |
| 397 | 20230622 | 124700 | 982163090 | 4845 | 4845 | 4845 | 4840 | 105 |
| 398 | 20230622 | 124600 | 981654865 | 4845 | 4840 | 4845 | 4840 | 476 |
| 399 | 20230622 | 124500 | 979350890 | 4840 | 4845 | 4845 | 4840 | 463 |
| 400 | 20230622 | 124400 | 977109465 | 4845 | 4845 | 4845 | 4845 | 1 |
| 401 | 20230622 | 124300 | 977104620 | 4840 | 4840 | 4840 | 4835 | 2423 |
| 402 | 20230622 | 124200 | 965377310 | 4840 | 4840 | 4840 | 4840 | 0 |
| 403 | 20230622 | 124100 | 965377310 | 4840 | 4840 | 4840 | 4840 | 0 |
| 404 | 20230622 | 124000 | 965377310 | 4840 | 4840 | 4840 | 4840 | 233 |
| 405 | 20230622 | 123900 | 964249590 | 4840 | 4835 | 4840 | 4835 | 1044 |
| 406 | 20230622 | 123800 | 959201810 | 4835 | 4830 | 4835 | 4830 | 777 |
| 407 | 20230622 | 123700 | 955448895 | 4820 | 4825 | 4825 | 4820 | 1226 |
| 408 | 20230622 | 123600 | 949539140 | 4830 | 4830 | 4830 | 4830 | 1 |
| 409 | 20230622 | 123500 | 949534310 | 4825 | 4820 | 4825 | 4820 | 67 |
| 410 | 20230622 | 123400 | 949211045 | 4825 | 4825 | 4825 | 4825 | 1 |
| 411 | 20230622 | 123300 | 949206220 | 4825 | 4825 | 4825 | 4825 | 100 |
| 412 | 20230622 | 123200 | 948723720 | 4830 | 4830 | 4830 | 4830 | 5 |
| 413 | 20230622 | 123100 | 948699570 | 4830 | 4830 | 4830 | 4820 | 639 |
| 414 | 20230622 | 123000 | 945618665 | 4830 | 4825 | 4830 | 4825 | 201 |
| 415 | 20230622 | 122900 | 944648835 | 4830 | 4830 | 4830 | 4830 | 0 |
| 416 | 20230622 | 122800 | 944648835 | 4830 | 4830 | 4830 | 4825 | 163 |
| 417 | 20230622 | 122700 | 943862070 | 4835 | 4835 | 4835 | 4835 | 0 |
| 418 | 20230622 | 122600 | 943862070 | 4835 | 4835 | 4835 | 4830 | 1999 |
| 419 | 20230622 | 122500 | 934206640 | 4840 | 4840 | 4840 | 4840 | 0 |
| 420 | 20230622 | 122400 | 934206640 | 4840 | 4830 | 4840 | 4830 | 276 |
| 421 | 20230622 | 122300 | 932873550 | 4830 | 4840 | 4840 | 4830 | 104 |
| 422 | 20230622 | 122200 | 932370230 | 4840 | 4835 | 4840 | 4835 | 106 |
| 423 | 20230622 | 122100 | 931857705 | 4835 | 4835 | 4835 | 4835 | 58 |
| 424 | 20230622 | 122000 | 931577275 | 4835 | 4825 | 4835 | 4825 | 1632 |
| 425 | 20230622 | 121900 | 923693185 | 4820 | 4815 | 4820 | 4815 | 353 |
| 426 | 20230622 | 121800 | 921991730 | 4820 | 4810 | 4820 | 4810 | 204 |
| 427 | 20230622 | 121700 | 921010175 | 4810 | 4810 | 4810 | 4810 | 415 |
| 428 | 20230622 | 121600 | 919014025 | 4810 | 4810 | 4810 | 4810 | 0 |
| 429 | 20230622 | 121500 | 919014025 | 4810 | 4810 | 4810 | 4810 | 0 |
| 430 | 20230622 | 121400 | 919014025 | 4810 | 4810 | 4810 | 4810 | 105 |
| 431 | 20230622 | 121300 | 918508975 | 4805 | 4805 | 4805 | 4805 | 939 |
| 432 | 20230622 | 121200 | 913997080 | 4810 | 4810 | 4810 | 4810 | 20 |
| 433 | 20230622 | 121100 | 913900880 | 4810 | 4810 | 4810 | 4810 | 0 |
| 434 | 20230622 | 121000 | 913900880 | 4810 | 4810 | 4810 | 4810 | 50 |
| 435 | 20230622 | 120900 | 913660380 | 4810 | 4810 | 4810 | 4810 | 0 |
| 436 | 20230622 | 120800 | 913660380 | 4810 | 4810 | 4810 | 4810 | 0 |
| 437 | 20230622 | 120700 | 913660380 | 4810 | 4810 | 4810 | 4810 | 100 |
| 438 | 20230622 | 120600 | 913179380 | 4810 | 4810 | 4810 | 4810 | 1 |
| 439 | 20230622 | 120500 | 913174570 | 4805 | 4805 | 4805 | 4805 | 100 |
| 440 | 20230622 | 120400 | 912694070 | 4805 | 4805 | 4805 | 4805 | 0 |
| 441 | 20230622 | 120300 | 912694070 | 4805 | 4805 | 4805 | 4805 | 0 |
| 442 | 20230622 | 120200 | 912694070 | 4805 | 4805 | 4805 | 4805 | 5 |
| 443 | 20230622 | 120100 | 912670045 | 4810 | 4810 | 4810 | 4810 | 0 |
| 444 | 20230622 | 120000 | 912670045 | 4810 | 4810 | 4810 | 4810 | 1 |
| 445 | 20230622 | 115900 | 912665235 | 4805 | 4805 | 4805 | 4805 | 51 |
| 446 | 20230622 | 115800 | 912420180 | 4805 | 4805 | 4805 | 4805 | 0 |
| 447 | 20230622 | 115700 | 912420180 | 4805 | 4805 | 4805 | 4805 | 40 |
| 448 | 20230622 | 115600 | 912227980 | 4805 | 4805 | 4805 | 4805 | 0 |
| 449 | 20230622 | 115500 | 912227980 | 4805 | 4810 | 4810 | 4805 | 61 |
| 450 | 20230622 | 115400 | 911934775 | 4810 | 4810 | 4810 | 4810 | 5 |
| 451 | 20230622 | 115300 | 911910725 | 4810 | 4810 | 4810 | 4810 | 0 |
| 452 | 20230622 | 115200 | 911910725 | 4810 | 4810 | 4810 | 4810 | 3 |
| 453 | 20230622 | 115100 | 911896295 | 4800 | 4800 | 4800 | 4800 | 1001 |
| 454 | 20230622 | 115000 | 907091495 | 4800 | 4800 | 4800 | 4800 | 0 |
| 455 | 20230622 | 114900 | 907091495 | 4800 | 4805 | 4805 | 4800 | 846 |
| 456 | 20230622 | 114800 | 903028945 | 4805 | 4805 | 4805 | 4805 | 105 |
| 457 | 20230622 | 114700 | 902524420 | 4805 | 4805 | 4805 | 4805 | 321 |
| 458 | 20230622 | 114600 | 900982015 | 4805 | 4805 | 4805 | 4805 | 100 |
| 459 | 20230622 | 114500 | 900501515 | 4805 | 4805 | 4805 | 4805 | 0 |
| 460 | 20230622 | 114400 | 900501515 | 4805 | 4815 | 4815 | 4805 | 449 |
| 461 | 20230622 | 114300 | 898343485 | 4815 | 4815 | 4815 | 4815 | 199 |
| 462 | 20230622 | 114200 | 897385300 | 4815 | 4815 | 4815 | 4815 | 46 |
| 463 | 20230622 | 114100 | 897163810 | 4815 | 4815 | 4815 | 4815 | 0 |
| 464 | 20230622 | 114000 | 897163810 | 4815 | 4815 | 4815 | 4815 | 14 |
| 465 | 20230622 | 113900 | 897096400 | 4815 | 4815 | 4815 | 4815 | 0 |
| 466 | 20230622 | 113800 | 897096400 | 4815 | 4815 | 4815 | 4815 | 600 |
| 467 | 20230622 | 113700 | 894207400 | 4820 | 4825 | 4825 | 4820 | 1534 |
| 468 | 20230622 | 113600 | 886813350 | 4825 | 4825 | 4825 | 4825 | 141 |
| 469 | 20230622 | 113500 | 886133025 | 4825 | 4825 | 4825 | 4825 | 35 |
| 470 | 20230622 | 113400 | 885964150 | 4825 | 4825 | 4825 | 4825 | 150 |
| 471 | 20230622 | 113300 | 885240400 | 4820 | 4820 | 4820 | 4820 | 0 |
| 472 | 20230622 | 113200 | 885240400 | 4820 | 4825 | 4825 | 4820 | 17 |
| 473 | 20230622 | 113100 | 885158435 | 4825 | 4825 | 4825 | 4825 | 10 |
| 474 | 20230622 | 113000 | 885110185 | 4830 | 4820 | 4830 | 4820 | 150 |
| 475 | 20230622 | 112900 | 884387175 | 4820 | 4820 | 4820 | 4820 | 100 |
| 476 | 20230622 | 112800 | 883905175 | 4835 | 4835 | 4835 | 4820 | 504 |
| 477 | 20230622 | 112700 | 881475835 | 4820 | 4820 | 4820 | 4820 | 300 |
| 478 | 20230622 | 112600 | 880029835 | 4835 | 4835 | 4835 | 4835 | 0 |
| 479 | 20230622 | 112500 | 880029835 | 4835 | 4835 | 4835 | 4835 | 0 |
| 480 | 20230622 | 112400 | 880029835 | 4835 | 4835 | 4835 | 4830 | 102 |
| 481 | 20230622 | 112300 | 879536785 | 4835 | 4820 | 4835 | 4820 | 204 |
| 482 | 20230622 | 112200 | 878550460 | 4820 | 4835 | 4835 | 4820 | 102 |
| 483 | 20230622 | 112100 | 878057320 | 4835 | 4825 | 4835 | 4825 | 539 |
| 484 | 20230622 | 112000 | 875456405 | 4825 | 4835 | 4835 | 4825 | 667 |
| 485 | 20230622 | 111900 | 872237930 | 4825 | 4830 | 4830 | 4825 | 292 |
| 486 | 20230622 | 111800 | 870828760 | 4830 | 4835 | 4835 | 4830 | 13 |
| 487 | 20230622 | 111700 | 870765955 | 4835 | 4840 | 4840 | 4835 | 170 |
| 488 | 20230622 | 111600 | 869943655 | 4840 | 4825 | 4840 | 4825 | 1082 |
| 489 | 20230622 | 111500 | 864711180 | 4835 | 4830 | 4835 | 4830 | 106 |
| 490 | 20230622 | 111400 | 864199195 | 4835 | 4835 | 4835 | 4835 | 201 |
| 491 | 20230622 | 111300 | 863227360 | 4835 | 4835 | 4835 | 4835 | 1992 |
| 492 | 20230622 | 111200 | 853596040 | 4840 | 4840 | 4840 | 4840 | 253 |
| 493 | 20230622 | 111100 | 852371520 | 4840 | 4835 | 4840 | 4835 | 154 |
| 494 | 20230622 | 111000 | 851626410 | 4840 | 4840 | 4840 | 4825 | 14 |
| 495 | 20230622 | 110900 | 851558800 | 4840 | 4820 | 4840 | 4820 | 310 |
| 496 | 20230622 | 110800 | 850064580 | 4845 | 4815 | 4850 | 4815 | 497 |
| 497 | 20230622 | 110700 | 847662370 | 4850 | 4845 | 4850 | 4845 | 290 |
| 498 | 20230622 | 110600 | 846257315 | 4845 | 4820 | 4845 | 4810 | 1060 |
| 499 | 20230622 | 110500 | 841144930 | 4820 | 4810 | 4820 | 4810 | 1051 |
| 500 | 20230622 | 110400 | 836086200 | 4810 | 4810 | 4810 | 4810 | 260 |
| 501 | 20230622 | 110300 | 834835600 | 4820 | 4820 | 4820 | 4820 | 102 |
| 502 | 20230622 | 110200 | 834343960 | 4820 | 4820 | 4820 | 4820 | 30 |
| 503 | 20230622 | 110100 | 834199360 | 4820 | 4850 | 4850 | 4820 | 1168 |
| 504 | 20230622 | 110000 | 828545400 | 4850 | 4840 | 4850 | 4805 | 2728 |
| 505 | 20230622 | 105900 | 815342405 | 4805 | 4825 | 4825 | 4805 | 356 |
| 506 | 20230622 | 105800 | 813625225 | 4845 | 4825 | 4845 | 4825 | 753 |
| 507 | 20230622 | 105700 | 809984090 | 4830 | 4830 | 4830 | 4830 | 0 |
| 508 | 20230622 | 105600 | 809984090 | 4830 | 4830 | 4830 | 4830 | 542 |
| 509 | 20230622 | 105500 | 807366230 | 4830 | 4830 | 4830 | 4830 | 255 |
| 510 | 20230622 | 105400 | 806134580 | 4830 | 4800 | 4830 | 4800 | 697 |
| 511 | 20230622 | 105300 | 802780850 | 4800 | 4800 | 4800 | 4800 | 62 |
| 512 | 20230622 | 105200 | 802483250 | 4800 | 4815 | 4815 | 4790 | 628 |
| 513 | 20230622 | 105100 | 799471665 | 4810 | 4810 | 4810 | 4810 | 45 |
| 514 | 20230622 | 105000 | 799255215 | 4800 | 4850 | 4855 | 4800 | 7227 |
| 515 | 20230622 | 104900 | 764387570 | 4855 | 4860 | 4860 | 4845 | 724 |
| 516 | 20230622 | 104800 | 760871085 | 4860 | 4855 | 4860 | 4855 | 1552 |
| 517 | 20230622 | 104700 | 753330490 | 4845 | 4855 | 4860 | 4845 | 1956 |
| 518 | 20230622 | 104600 | 743833575 | 4860 | 4860 | 4865 | 4860 | 3456 |
| 519 | 20230622 | 104500 | 727037165 | 4860 | 4840 | 4865 | 4840 | 5380 |
| 520 | 20230622 | 104400 | 700935480 | 4835 | 4835 | 4835 | 4830 | 814 |
| 521 | 20230622 | 104300 | 696999840 | 4835 | 4825 | 4835 | 4825 | 306 |
| 522 | 20230622 | 104200 | 695520880 | 4835 | 4835 | 4835 | 4820 | 1658 |
| 523 | 20230622 | 104100 | 687509355 | 4835 | 4840 | 4845 | 4835 | 2295 |
| 524 | 20230622 | 104000 | 676397945 | 4840 | 4830 | 4840 | 4830 | 6068 |
| 525 | 20230622 | 103900 | 647071010 | 4830 | 4830 | 4830 | 4830 | 65 |
| 526 | 20230622 | 103800 | 646757060 | 4830 | 4815 | 4830 | 4815 | 472 |
| 527 | 20230622 | 103700 | 644484240 | 4815 | 4825 | 4825 | 4815 | 1976 |
| 528 | 20230622 | 103600 | 634964265 | 4830 | 4825 | 4830 | 4825 | 561 |
| 529 | 20230622 | 103500 | 632257390 | 4825 | 4820 | 4840 | 4820 | 15530 |
| 530 | 20230622 | 103400 | 557216185 | 4820 | 4805 | 4820 | 4800 | 4076 |
| 531 | 20230622 | 103300 | 537608500 | 4805 | 4785 | 4810 | 4785 | 13037 |
| 532 | 20230622 | 103200 | 475046295 | 4785 | 4780 | 4785 | 4780 | 2005 |
| 533 | 20230622 | 103100 | 465456735 | 4775 | 4775 | 4775 | 4775 | 1473 |
| 534 | 20230622 | 103000 | 458423160 | 4770 | 4770 | 4770 | 4770 | 123 |
| 535 | 20230622 | 102900 | 457836450 | 4770 | 4765 | 4770 | 4765 | 27 |
| 536 | 20230622 | 102800 | 457707765 | 4770 | 4770 | 4770 | 4770 | 835 |
| 537 | 20230622 | 102700 | 453724815 | 4770 | 4770 | 4770 | 4770 | 10 |
| 538 | 20230622 | 102600 | 453677115 | 4770 | 4770 | 4770 | 4770 | 111 |
| 539 | 20230622 | 102500 | 453147645 | 4765 | 4770 | 4770 | 4765 | 213 |
| 540 | 20230622 | 102400 | 452132135 | 4770 | 4765 | 4770 | 4765 | 864 |
| 541 | 20230622 | 102300 | 448010965 | 4765 | 4765 | 4765 | 4765 | 150 |
| 542 | 20230622 | 102200 | 447296215 | 4765 | 4765 | 4765 | 4760 | 369 |
| 543 | 20230622 | 102100 | 445538430 | 4765 | 4760 | 4765 | 4760 | 218 |
| 544 | 20230622 | 102000 | 444500745 | 4765 | 4765 | 4765 | 4765 | 22 |
| 545 | 20230622 | 101900 | 444395915 | 4765 | 4765 | 4765 | 4765 | 563 |
| 546 | 20230622 | 101800 | 441713220 | 4765 | 4765 | 4765 | 4765 | 201 |
| 547 | 20230622 | 101700 | 440755455 | 4765 | 4765 | 4765 | 4760 | 1664 |
| 548 | 20230622 | 101600 | 432834745 | 4760 | 4770 | 4770 | 4760 | 57 |
| 549 | 20230622 | 101500 | 432563355 | 4770 | 4770 | 4770 | 4765 | 1132 |
| 550 | 20230622 | 101400 | 427164215 | 4775 | 4775 | 4775 | 4770 | 1957 |
| 551 | 20230622 | 101300 | 417821790 | 4775 | 4760 | 4775 | 4760 | 2738 |
| 552 | 20230622 | 101200 | 404776565 | 4770 | 4770 | 4770 | 4760 | 3063 |
| 553 | 20230622 | 101100 | 390195085 | 4770 | 4765 | 4770 | 4760 | 582 |
| 554 | 20230622 | 101000 | 387422320 | 4765 | 4755 | 4765 | 4755 | 3449 |
| 555 | 20230622 | 100900 | 371001230 | 4755 | 4750 | 4755 | 4750 | 25 |
| 556 | 20230622 | 100800 | 370882420 | 4750 | 4750 | 4750 | 4750 | 36 |
| 557 | 20230622 | 100700 | 370711420 | 4750 | 4750 | 4750 | 4750 | 306 |
| 558 | 20230622 | 100600 | 369257920 | 4750 | 4745 | 4750 | 4745 | 414 |
| 559 | 20230622 | 100500 | 367293330 | 4745 | 4745 | 4745 | 4745 | 690 |
| 560 | 20230622 | 100400 | 364019280 | 4735 | 4740 | 4740 | 4735 | 1056 |
| 561 | 20230622 | 100300 | 359015755 | 4735 | 4740 | 4740 | 4735 | 215 |
| 562 | 20230622 | 100200 | 357997205 | 4735 | 4735 | 4735 | 4735 | 3 |
| 563 | 20230622 | 100100 | 357983000 | 4735 | 4735 | 4735 | 4735 | 5 |
| 564 | 20230622 | 100000 | 357959325 | 4745 | 4745 | 4745 | 4745 | 0 |
| 565 | 20230622 | 095900 | 357959325 | 4745 | 4740 | 4745 | 4740 | 2 |
| 566 | 20230622 | 095800 | 357949840 | 4730 | 4735 | 4735 | 4730 | 1730 |
| 567 | 20230622 | 095700 | 349764070 | 4735 | 4745 | 4745 | 4735 | 103 |
| 568 | 20230622 | 095600 | 349276145 | 4745 | 4745 | 4745 | 4745 | 210 |
| 569 | 20230622 | 095500 | 348279695 | 4750 | 4735 | 4755 | 4735 | 2288 |
| 570 | 20230622 | 095400 | 337421515 | 4735 | 4725 | 4735 | 4725 | 227 |
| 571 | 20230622 | 095300 | 336348930 | 4725 | 4725 | 4725 | 4725 | 39 |
| 572 | 20230622 | 095200 | 336164655 | 4720 | 4720 | 4720 | 4720 | 468 |
| 573 | 20230622 | 095100 | 333955695 | 4725 | 4720 | 4725 | 4720 | 839 |
| 574 | 20230622 | 095000 | 329995565 | 4725 | 4725 | 4725 | 4725 | 234 |
| 575 | 20230622 | 094900 | 328889915 | 4730 | 4725 | 4730 | 4725 | 862 |
| 576 | 20230622 | 094800 | 324816760 | 4720 | 4720 | 4720 | 4720 | 0 |
| 577 | 20230622 | 094700 | 324816760 | 4720 | 4720 | 4720 | 4720 | 612 |
| 578 | 20230622 | 094600 | 321928120 | 4715 | 4715 | 4715 | 4715 | 0 |
| 579 | 20230622 | 094500 | 321928120 | 4715 | 4730 | 4730 | 4715 | 2177 |
| 580 | 20230622 | 094400 | 311655385 | 4730 | 4730 | 4730 | 4730 | 201 |
| 581 | 20230622 | 094300 | 310704655 | 4735 | 4735 | 4735 | 4735 | 307 |
| 582 | 20230622 | 094200 | 309251010 | 4730 | 4725 | 4730 | 4725 | 3 |
| 583 | 20230622 | 094100 | 309236830 | 4720 | 4720 | 4720 | 4720 | 0 |
| 584 | 20230622 | 094000 | 309236830 | 4720 | 4720 | 4720 | 4720 | 100 |
| 585 | 20230622 | 093900 | 308764830 | 4720 | 4720 | 4720 | 4720 | 2379 |
| 586 | 20230622 | 093800 | 297535950 | 4720 | 4720 | 4720 | 4720 | 0 |
| 587 | 20230622 | 093700 | 297535950 | 4720 | 4720 | 4730 | 4720 | 254 |
| 588 | 20230622 | 093600 | 296337020 | 4720 | 4725 | 4730 | 4720 | 1610 |
| 589 | 20230622 | 093500 | 288733805 | 4735 | 4725 | 4735 | 4725 | 600 |
| 590 | 20230622 | 093400 | 285898640 | 4725 | 4735 | 4745 | 4725 | 907 |
| 591 | 20230622 | 093300 | 281606460 | 4735 | 4730 | 4735 | 4730 | 270 |
| 592 | 20230622 | 093200 | 280329255 | 4745 | 4745 | 4745 | 4740 | 111 |
| 593 | 20230622 | 093100 | 279802565 | 4745 | 4745 | 4745 | 4745 | 23 |
| 594 | 20230622 | 093000 | 279693430 | 4745 | 4720 | 4745 | 4715 | 956 |
| 595 | 20230622 | 092900 | 275177570 | 4720 | 4705 | 4720 | 4705 | 1700 |
| 596 | 20230622 | 092800 | 267175740 | 4705 | 4710 | 4710 | 4705 | 1947 |
| 597 | 20230622 | 092700 | 258013005 | 4710 | 4710 | 4715 | 4710 | 409 |
| 598 | 20230622 | 092600 | 256085365 | 4715 | 4720 | 4720 | 4715 | 442 |
| 599 | 20230622 | 092500 | 254000830 | 4720 | 4735 | 4735 | 4720 | 1723 |
| 600 | 20230622 | 092400 | 245862900 | 4735 | 4745 | 4745 | 4735 | 1204 |
| 601 | 20230622 | 092300 | 240155390 | 4745 | 4755 | 4755 | 4745 | 1830 |
| 602 | 20230622 | 092200 | 231460540 | 4760 | 4765 | 4765 | 4755 | 3684 |
| 603 | 20230622 | 092100 | 213933885 | 4765 | 4770 | 4770 | 4765 | 1208 |
| 604 | 20230622 | 092000 | 208175500 | 4770 | 4750 | 4770 | 4750 | 1170 |
| 605 | 20230622 | 091900 | 202607535 | 4750 | 4740 | 4750 | 4740 | 558 |
| 606 | 20230622 | 091800 | 199961620 | 4735 | 4740 | 4740 | 4725 | 601 |
| 607 | 20230622 | 091700 | 197118145 | 4740 | 4720 | 4740 | 4720 | 1638 |
| 608 | 20230622 | 091600 | 189381755 | 4720 | 4730 | 4740 | 4705 | 375 |
| 609 | 20230622 | 091500 | 187610440 | 4720 | 4700 | 4720 | 4700 | 5197 |
| 610 | 20230622 | 091400 | 163136540 | 4700 | 4695 | 4700 | 4695 | 2151 |
| 611 | 20230622 | 091300 | 153037090 | 4700 | 4700 | 4700 | 4685 | 2053 |
| 612 | 20230622 | 091200 | 143404840 | 4700 | 4685 | 4700 | 4685 | 665 |
| 613 | 20230622 | 091100 | 140283940 | 4695 | 4695 | 4695 | 4695 | 501 |
| 614 | 20230622 | 091000 | 137931745 | 4695 | 4685 | 4695 | 4685 | 44 |
| 615 | 20230622 | 090900 | 137725565 | 4685 | 4690 | 4690 | 4685 | 512 |
| 616 | 20230622 | 090800 | 135324340 | 4690 | 4680 | 4690 | 4675 | 1985 |
| 617 | 20230622 | 090700 | 126034255 | 4675 | 4690 | 4690 | 4675 | 194 |
| 618 | 20230622 | 090600 | 125125210 | 4690 | 4690 | 4690 | 4690 | 111 |
| 619 | 20230622 | 090500 | 124604620 | 4695 | 4695 | 4695 | 4665 | 2329 |
| 620 | 20230622 | 090400 | 113720555 | 4670 | 4670 | 4670 | 4665 | 1955 |
| 621 | 20230622 | 090300 | 104598980 | 4670 | 4665 | 4695 | 4660 | 2708 |
| 622 | 20230622 | 090200 | 91966065 | 4695 | 4720 | 4720 | 4660 | 11587 |
| 623 | 20230622 | 090100 | 37848325 | 4715 | 4715 | 4720 | 4715 | 4028 |
| 624 | 20230622 | 090000 | 18852820 | 4715 | 4730 | 4730 | 4715 | 3987 |