31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 194100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 5743 |
| 3 | 20230620 | 194000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20230620 | 193900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20230620 | 193800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20230620 | 193700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20230620 | 193600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20230620 | 193500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20230620 | 193400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20230620 | 193300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20230620 | 193200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20230620 | 193100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20230620 | 193000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20230620 | 192900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20230620 | 192800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20230620 | 192700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20230620 | 192600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20230620 | 192500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20230620 | 192400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20230620 | 192300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20230620 | 192200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20230620 | 192100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20230620 | 192000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20230620 | 191900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20230620 | 191800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20230620 | 191700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20230620 | 191600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20230620 | 191500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20230620 | 191400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20230620 | 191300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20230620 | 191200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20230620 | 191100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 5743 |
| 33 | 20230620 | 191000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20230620 | 190900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20230620 | 190800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20230620 | 190700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20230620 | 190600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20230620 | 190500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20230620 | 190400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20230620 | 190300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20230620 | 190200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20230620 | 190100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20230620 | 190000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20230620 | 185900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20230620 | 185800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20230620 | 185700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20230620 | 185600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20230620 | 185500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20230620 | 185400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20230620 | 185300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20230620 | 185200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20230620 | 185100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20230620 | 185000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20230620 | 184900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20230620 | 184800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20230620 | 184700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20230620 | 184600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20230620 | 184500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20230620 | 184400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20230620 | 184300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20230620 | 184200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20230620 | 184100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 5743 |
| 63 | 20230620 | 184000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20230620 | 183900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20230620 | 183800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20230620 | 183700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20230620 | 183600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20230620 | 183500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20230620 | 183400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20230620 | 183300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20230620 | 183200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20230620 | 183100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20230620 | 183000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20230620 | 182900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20230620 | 182800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20230620 | 182700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20230620 | 182600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20230620 | 182500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20230620 | 182400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20230620 | 182300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20230620 | 182200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20230620 | 182100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20230620 | 182000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20230620 | 181900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20230620 | 181800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20230620 | 181700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20230620 | 181600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20230620 | 181500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20230620 | 181400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20230620 | 181300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20230620 | 181200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20230620 | 181100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 5743 |
| 93 | 20230620 | 181000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20230620 | 180900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20230620 | 180800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20230620 | 180700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20230620 | 180600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20230620 | 180500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20230620 | 180400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20230620 | 180300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20230620 | 180200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20230620 | 180100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20230620 | 180000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20230620 | 175900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20230620 | 175800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20230620 | 175700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20230620 | 175600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20230620 | 175500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20230620 | 175400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20230620 | 175300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20230620 | 175200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20230620 | 175100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20230620 | 175000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20230620 | 174900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20230620 | 174800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20230620 | 174700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20230620 | 174600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20230620 | 174500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20230620 | 174400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20230620 | 174300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20230620 | 174200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20230620 | 174100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 5743 |
| 123 | 20230620 | 174000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20230620 | 173900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20230620 | 173800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20230620 | 173700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20230620 | 173600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20230620 | 173500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20230620 | 173400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20230620 | 173300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20230620 | 173200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20230620 | 173100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20230620 | 173000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20230620 | 172900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20230620 | 172800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20230620 | 172700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20230620 | 172600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20230620 | 172500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20230620 | 172400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20230620 | 172300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20230620 | 172200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20230620 | 172100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20230620 | 172000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20230620 | 171900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20230620 | 171800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20230620 | 171700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20230620 | 171600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20230620 | 171500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20230620 | 171400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20230620 | 171300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20230620 | 171200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20230620 | 171100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 5743 |
| 153 | 20230620 | 171000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20230620 | 170900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20230620 | 170800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20230620 | 170700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20230620 | 170600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20230620 | 170500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20230620 | 170400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20230620 | 170300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20230620 | 170200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20230620 | 170100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20230620 | 170000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20230620 | 165900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20230620 | 165800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20230620 | 165700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20230620 | 165600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20230620 | 165500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20230620 | 165400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20230620 | 165300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20230620 | 165200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20230620 | 165100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20230620 | 165000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20230620 | 164900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20230620 | 164800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20230620 | 164700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20230620 | 164600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20230620 | 164500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20230620 | 164400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20230620 | 164300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20230620 | 164200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20230620 | 164100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 5743 |
| 183 | 20230620 | 164000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20230620 | 163900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20230620 | 163800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20230620 | 163700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20230620 | 163600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20230620 | 163500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20230620 | 163400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20230620 | 163300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20230620 | 163200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20230620 | 163100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20230620 | 163000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20230620 | 162900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20230620 | 162800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20230620 | 162700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20230620 | 162600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20230620 | 162500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20230620 | 162400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20230620 | 162300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20230620 | 162200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20230620 | 162100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20230620 | 162000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20230620 | 161900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20230620 | 161800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20230620 | 161700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20230620 | 161600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20230620 | 161500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20230620 | 161400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20230620 | 161300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20230620 | 161200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20230620 | 161100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 5743 |
| 213 | 20230620 | 161000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20230620 | 160900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20230620 | 160800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20230620 | 160700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20230620 | 160600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20230620 | 160500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20230620 | 160400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20230620 | 160300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20230620 | 160200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20230620 | 160100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20230620 | 160000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20230620 | 155900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20230620 | 155800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20230620 | 155700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20230620 | 155600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20230620 | 155500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20230620 | 155400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20230620 | 155300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20230620 | 155200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20230620 | 155100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20230620 | 155000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20230620 | 154900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20230620 | 154800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20230620 | 154700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20230620 | 154600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20230620 | 154500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20230620 | 154400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20230620 | 154300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20230620 | 154200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 242 | 20230620 | 154100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 5743 |
| 243 | 20230620 | 154000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 244 | 20230620 | 153900 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20230620 | 153800 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 246 | 20230620 | 153700 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20230620 | 153600 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20230620 | 153500 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20230620 | 153400 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 250 | 20230620 | 153300 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 251 | 20230620 | 153200 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 252 | 20230620 | 153100 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 0 |
| 253 | 20230620 | 153000 | 1073531175 | 3830 | 3830 | 3830 | 3830 | 5743 |
| 254 | 20230620 | 152900 | 1051535485 | 3815 | 3815 | 3815 | 3815 | 0 |
| 255 | 20230620 | 152800 | 1051535485 | 3815 | 3815 | 3815 | 3815 | 0 |
| 256 | 20230620 | 152700 | 1051535485 | 3815 | 3815 | 3815 | 3815 | 0 |
| 257 | 20230620 | 152600 | 1051535485 | 3815 | 3815 | 3815 | 3815 | 0 |
| 258 | 20230620 | 152500 | 1051535485 | 3815 | 3815 | 3815 | 3815 | 0 |
| 259 | 20230620 | 152400 | 1051535485 | 3815 | 3815 | 3815 | 3815 | 0 |
| 260 | 20230620 | 152300 | 1051535485 | 3815 | 3815 | 3815 | 3815 | 0 |
| 261 | 20230620 | 152200 | 1051535485 | 3815 | 3815 | 3815 | 3815 | 0 |
| 262 | 20230620 | 152100 | 1051535485 | 3815 | 3815 | 3815 | 3815 | 0 |
| 263 | 20230620 | 152000 | 1051535485 | 3815 | 3815 | 3815 | 3815 | 0 |
| 264 | 20230620 | 151900 | 1051535485 | 3815 | 3815 | 3815 | 3810 | 408 |
| 265 | 20230620 | 151800 | 1049980750 | 3815 | 3810 | 3815 | 3810 | 326 |
| 266 | 20230620 | 151700 | 1048738605 | 3815 | 3815 | 3815 | 3815 | 5 |
| 267 | 20230620 | 151600 | 1048719530 | 3810 | 3810 | 3810 | 3805 | 2418 |
| 268 | 20230620 | 151500 | 1039507250 | 3810 | 3810 | 3810 | 3805 | 878 |
| 269 | 20230620 | 151400 | 1036165400 | 3810 | 3810 | 3810 | 3805 | 489 |
| 270 | 20230620 | 151300 | 1034303675 | 3810 | 3810 | 3810 | 3805 | 392 |
| 271 | 20230620 | 151200 | 1032810840 | 3810 | 3810 | 3810 | 3805 | 346 |
| 272 | 20230620 | 151100 | 1031493820 | 3810 | 3810 | 3810 | 3805 | 335 |
| 273 | 20230620 | 151000 | 1030218300 | 3810 | 3810 | 3810 | 3810 | 349 |
| 274 | 20230620 | 150900 | 1028888610 | 3810 | 3810 | 3810 | 3810 | 229 |
| 275 | 20230620 | 150800 | 1028016120 | 3810 | 3810 | 3810 | 3810 | 397 |
| 276 | 20230620 | 150700 | 1026503550 | 3810 | 3810 | 3810 | 3810 | 316 |
| 277 | 20230620 | 150600 | 1025299590 | 3810 | 3810 | 3815 | 3810 | 7162 |
| 278 | 20230620 | 150500 | 998012360 | 3815 | 3815 | 3815 | 3815 | 255 |
| 279 | 20230620 | 150400 | 997039535 | 3815 | 3810 | 3815 | 3810 | 4 |
| 280 | 20230620 | 150300 | 997024290 | 3810 | 3815 | 3815 | 3810 | 883 |
| 281 | 20230620 | 150200 | 993658645 | 3815 | 3810 | 3815 | 3810 | 1027 |
| 282 | 20230620 | 150100 | 989741095 | 3810 | 3815 | 3815 | 3810 | 155 |
| 283 | 20230620 | 150000 | 989150335 | 3810 | 3810 | 3815 | 3810 | 772 |
| 284 | 20230620 | 145900 | 986209010 | 3815 | 3815 | 3815 | 3815 | 2159 |
| 285 | 20230620 | 145800 | 977972425 | 3815 | 3815 | 3815 | 3815 | 1153 |
| 286 | 20230620 | 145700 | 973573730 | 3815 | 3815 | 3815 | 3815 | 3 |
| 287 | 20230620 | 145600 | 973562285 | 3810 | 3815 | 3815 | 3810 | 1749 |
| 288 | 20230620 | 145500 | 966890350 | 3820 | 3815 | 3820 | 3815 | 1262 |
| 289 | 20230620 | 145400 | 962075815 | 3820 | 3820 | 3820 | 3815 | 627 |
| 290 | 20230620 | 145300 | 959683585 | 3820 | 3815 | 3820 | 3815 | 651 |
| 291 | 20230620 | 145200 | 957199995 | 3820 | 3820 | 3820 | 3820 | 5 |
| 292 | 20230620 | 145100 | 957180895 | 3820 | 3815 | 3820 | 3815 | 154 |
| 293 | 20230620 | 145000 | 956593360 | 3815 | 3815 | 3815 | 3815 | 244 |
| 294 | 20230620 | 144900 | 955662500 | 3815 | 3815 | 3815 | 3815 | 199 |
| 295 | 20230620 | 144800 | 954903315 | 3820 | 3815 | 3820 | 3815 | 150 |
| 296 | 20230620 | 144700 | 954330415 | 3820 | 3820 | 3820 | 3820 | 5 |
| 297 | 20230620 | 144600 | 954311315 | 3815 | 3820 | 3820 | 3815 | 15 |
| 298 | 20230620 | 144500 | 954254065 | 3815 | 3820 | 3820 | 3815 | 952 |
| 299 | 20230620 | 144400 | 950621680 | 3820 | 3820 | 3820 | 3820 | 15 |
| 300 | 20230620 | 144300 | 950564380 | 3820 | 3815 | 3820 | 3815 | 160 |
| 301 | 20230620 | 144200 | 949953480 | 3820 | 3815 | 3820 | 3815 | 353 |
| 302 | 20230620 | 144100 | 948606780 | 3820 | 3815 | 3820 | 3815 | 145 |
| 303 | 20230620 | 144000 | 948053530 | 3815 | 3815 | 3815 | 3815 | 855 |
| 304 | 20230620 | 143900 | 944791705 | 3815 | 3815 | 3815 | 3815 | 1745 |
| 305 | 20230620 | 143800 | 938134530 | 3820 | 3815 | 3820 | 3815 | 224 |
| 306 | 20230620 | 143700 | 937279965 | 3820 | 3820 | 3820 | 3820 | 35 |
| 307 | 20230620 | 143600 | 937146265 | 3820 | 3820 | 3820 | 3820 | 200 |
| 308 | 20230620 | 143500 | 936382265 | 3820 | 3820 | 3820 | 3815 | 265 |
| 309 | 20230620 | 143400 | 935370515 | 3820 | 3815 | 3820 | 3815 | 51 |
| 310 | 20230620 | 143300 | 935175945 | 3815 | 3815 | 3815 | 3815 | 0 |
| 311 | 20230620 | 143200 | 935175945 | 3815 | 3820 | 3820 | 3815 | 144 |
| 312 | 20230620 | 143100 | 934626575 | 3820 | 3815 | 3820 | 3815 | 199 |
| 313 | 20230620 | 143000 | 933867085 | 3820 | 3820 | 3820 | 3820 | 22 |
| 314 | 20230620 | 142900 | 933783045 | 3815 | 3820 | 3820 | 3815 | 426 |
| 315 | 20230620 | 142800 | 932157775 | 3820 | 3820 | 3820 | 3820 | 40 |
| 316 | 20230620 | 142700 | 932004975 | 3820 | 3820 | 3820 | 3815 | 282 |
| 317 | 20230620 | 142600 | 930929085 | 3820 | 3820 | 3820 | 3820 | 27 |
| 318 | 20230620 | 142500 | 930825945 | 3820 | 3820 | 3820 | 3820 | 20 |
| 319 | 20230620 | 142400 | 930749545 | 3820 | 3820 | 3820 | 3815 | 153 |
| 320 | 20230620 | 142300 | 930165765 | 3820 | 3815 | 3820 | 3815 | 510 |
| 321 | 20230620 | 142200 | 928218365 | 3820 | 3825 | 3825 | 3815 | 4152 |
| 322 | 20230620 | 142100 | 912353385 | 3825 | 3825 | 3825 | 3825 | 16 |
| 323 | 20230620 | 142000 | 912292185 | 3825 | 3825 | 3825 | 3825 | 20 |
| 324 | 20230620 | 141900 | 912215685 | 3820 | 3825 | 3825 | 3820 | 602 |
| 325 | 20230620 | 141800 | 909915545 | 3825 | 3825 | 3825 | 3825 | 50 |
| 326 | 20230620 | 141700 | 909724295 | 3820 | 3820 | 3820 | 3820 | 1 |
| 327 | 20230620 | 141600 | 909720475 | 3820 | 3820 | 3825 | 3820 | 2595 |
| 328 | 20230620 | 141500 | 899795145 | 3825 | 3825 | 3825 | 3825 | 21 |
| 329 | 20230620 | 141400 | 899714820 | 3825 | 3825 | 3825 | 3825 | 10 |
| 330 | 20230620 | 141300 | 899676570 | 3825 | 3825 | 3825 | 3825 | 147 |
| 331 | 20230620 | 141200 | 899114295 | 3825 | 3825 | 3830 | 3825 | 758 |
| 332 | 20230620 | 141100 | 896214295 | 3830 | 3830 | 3830 | 3830 | 0 |
| 333 | 20230620 | 141000 | 896214295 | 3830 | 3825 | 3830 | 3820 | 198 |
| 334 | 20230620 | 140900 | 895457305 | 3825 | 3820 | 3825 | 3820 | 85 |
| 335 | 20230620 | 140800 | 895132485 | 3825 | 3825 | 3825 | 3825 | 6 |
| 336 | 20230620 | 140700 | 895109535 | 3825 | 3820 | 3825 | 3820 | 1519 |
| 337 | 20230620 | 140600 | 889305035 | 3815 | 3815 | 3815 | 3815 | 132 |
| 338 | 20230620 | 140500 | 888801455 | 3820 | 3820 | 3820 | 3820 | 1 |
| 339 | 20230620 | 140400 | 888797635 | 3815 | 3815 | 3815 | 3815 | 410 |
| 340 | 20230620 | 140300 | 887233485 | 3820 | 3820 | 3820 | 3820 | 10 |
| 341 | 20230620 | 140200 | 887195285 | 3815 | 3815 | 3820 | 3815 | 652 |
| 342 | 20230620 | 140100 | 884707900 | 3815 | 3810 | 3815 | 3810 | 4257 |
| 343 | 20230620 | 140000 | 868473585 | 3810 | 3815 | 3815 | 3810 | 5363 |
| 344 | 20230620 | 135900 | 848025510 | 3820 | 3820 | 3820 | 3820 | 3468 |
| 345 | 20230620 | 135800 | 834777750 | 3820 | 3820 | 3820 | 3820 | 1200 |
| 346 | 20230620 | 135700 | 830193750 | 3825 | 3830 | 3830 | 3825 | 4645 |
| 347 | 20230620 | 135600 | 812426615 | 3825 | 3830 | 3830 | 3825 | 60 |
| 348 | 20230620 | 135500 | 812197065 | 3830 | 3830 | 3830 | 3830 | 100 |
| 349 | 20230620 | 135400 | 811814065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 350 | 20230620 | 135300 | 811814065 | 3830 | 3830 | 3830 | 3830 | 0 |
| 351 | 20230620 | 135200 | 811814065 | 3830 | 3830 | 3830 | 3830 | 600 |
| 352 | 20230620 | 135100 | 809516065 | 3830 | 3830 | 3830 | 3825 | 320 |
| 353 | 20230620 | 135000 | 808291465 | 3830 | 3830 | 3830 | 3830 | 4 |
| 354 | 20230620 | 134900 | 808276145 | 3825 | 3830 | 3830 | 3825 | 374 |
| 355 | 20230620 | 134800 | 806844405 | 3830 | 3830 | 3830 | 3830 | 2981 |
| 356 | 20230620 | 134700 | 795427175 | 3835 | 3835 | 3835 | 3835 | 30 |
| 357 | 20230620 | 134600 | 795312125 | 3835 | 3835 | 3835 | 3835 | 8 |
| 358 | 20230620 | 134500 | 795281445 | 3835 | 3835 | 3835 | 3835 | 2 |
| 359 | 20230620 | 134400 | 795273775 | 3835 | 3835 | 3835 | 3835 | 62 |
| 360 | 20230620 | 134300 | 795036005 | 3835 | 3835 | 3835 | 3835 | 0 |
| 361 | 20230620 | 134200 | 795036005 | 3835 | 3835 | 3835 | 3835 | 0 |
| 362 | 20230620 | 134100 | 795036005 | 3835 | 3835 | 3835 | 3835 | 259 |
| 363 | 20230620 | 134000 | 794042740 | 3835 | 3835 | 3835 | 3835 | 10 |
| 364 | 20230620 | 133900 | 794004390 | 3835 | 3835 | 3835 | 3830 | 424 |
| 365 | 20230620 | 133800 | 792379455 | 3835 | 3835 | 3835 | 3830 | 471 |
| 366 | 20230620 | 133700 | 790573920 | 3835 | 3835 | 3835 | 3830 | 515 |
| 367 | 20230620 | 133600 | 788601395 | 3835 | 3830 | 3835 | 3830 | 7 |
| 368 | 20230620 | 133500 | 788574580 | 3830 | 3830 | 3830 | 3830 | 39 |
| 369 | 20230620 | 133400 | 788425210 | 3835 | 3840 | 3840 | 3835 | 1276 |
| 370 | 20230620 | 133300 | 783531660 | 3840 | 3840 | 3840 | 3840 | 21 |
| 371 | 20230620 | 133200 | 783451020 | 3840 | 3840 | 3840 | 3840 | 68 |
| 372 | 20230620 | 133100 | 783189900 | 3840 | 3835 | 3840 | 3835 | 152 |
| 373 | 20230620 | 133000 | 782606825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 374 | 20230620 | 132900 | 782606825 | 3835 | 3835 | 3835 | 3835 | 101 |
| 375 | 20230620 | 132800 | 782219490 | 3840 | 3840 | 3840 | 3840 | 45 |
| 376 | 20230620 | 132700 | 782046690 | 3840 | 3840 | 3840 | 3840 | 1 |
| 377 | 20230620 | 132600 | 782042850 | 3835 | 3835 | 3835 | 3835 | 306 |
| 378 | 20230620 | 132500 | 780869340 | 3835 | 3835 | 3835 | 3835 | 1811 |
| 379 | 20230620 | 132400 | 773924155 | 3840 | 3840 | 3840 | 3840 | 0 |
| 380 | 20230620 | 132300 | 773924155 | 3840 | 3840 | 3840 | 3840 | 90 |
| 381 | 20230620 | 132200 | 773578555 | 3840 | 3840 | 3840 | 3840 | 30 |
| 382 | 20230620 | 132100 | 773463355 | 3835 | 3840 | 3840 | 3835 | 6 |
| 383 | 20230620 | 132000 | 773440320 | 3840 | 3840 | 3840 | 3840 | 0 |
| 384 | 20230620 | 131900 | 773440320 | 3840 | 3840 | 3840 | 3840 | 2 |
| 385 | 20230620 | 131800 | 773432640 | 3835 | 3835 | 3835 | 3835 | 152 |
| 386 | 20230620 | 131700 | 772849720 | 3835 | 3835 | 3835 | 3835 | 95 |
| 387 | 20230620 | 131600 | 772485395 | 3835 | 3845 | 3845 | 3830 | 9588 |
| 388 | 20230620 | 131500 | 735729105 | 3845 | 3845 | 3845 | 3845 | 137 |
| 389 | 20230620 | 131400 | 735202340 | 3845 | 3845 | 3845 | 3845 | 426 |
| 390 | 20230620 | 131300 | 733564370 | 3845 | 3845 | 3845 | 3845 | 1 |
| 391 | 20230620 | 131200 | 733560525 | 3845 | 3845 | 3845 | 3845 | 226 |
| 392 | 20230620 | 131100 | 732691555 | 3845 | 3840 | 3845 | 3840 | 164 |
| 393 | 20230620 | 131000 | 732061695 | 3845 | 3845 | 3845 | 3845 | 3 |
| 394 | 20230620 | 130900 | 732050160 | 3845 | 3840 | 3845 | 3840 | 3805 |
| 395 | 20230620 | 130800 | 717436880 | 3845 | 3845 | 3845 | 3845 | 0 |
| 396 | 20230620 | 130700 | 717436880 | 3845 | 3845 | 3845 | 3845 | 460 |
| 397 | 20230620 | 130600 | 715668180 | 3845 | 3840 | 3845 | 3840 | 53 |
| 398 | 20230620 | 130500 | 715464400 | 3845 | 3845 | 3845 | 3845 | 656 |
| 399 | 20230620 | 130400 | 712942080 | 3845 | 3845 | 3845 | 3845 | 3 |
| 400 | 20230620 | 130300 | 712930545 | 3845 | 3845 | 3845 | 3845 | 464 |
| 401 | 20230620 | 130200 | 711146465 | 3845 | 3845 | 3845 | 3845 | 0 |
| 402 | 20230620 | 130100 | 711146465 | 3845 | 3845 | 3845 | 3845 | 0 |
| 403 | 20230620 | 130000 | 711146465 | 3845 | 3845 | 3845 | 3840 | 2704 |
| 404 | 20230620 | 125900 | 700760070 | 3845 | 3845 | 3845 | 3845 | 0 |
| 405 | 20230620 | 125800 | 700760070 | 3845 | 3845 | 3845 | 3845 | 0 |
| 406 | 20230620 | 125700 | 700760070 | 3845 | 3845 | 3845 | 3845 | 14 |
| 407 | 20230620 | 125600 | 700706240 | 3845 | 3845 | 3845 | 3845 | 1 |
| 408 | 20230620 | 125500 | 700702395 | 3845 | 3845 | 3845 | 3845 | 2 |
| 409 | 20230620 | 125400 | 700694705 | 3845 | 3845 | 3845 | 3840 | 220 |
| 410 | 20230620 | 125300 | 699849885 | 3845 | 3845 | 3845 | 3845 | 220 |
| 411 | 20230620 | 125200 | 699003985 | 3845 | 3845 | 3845 | 3845 | 55 |
| 412 | 20230620 | 125100 | 698792510 | 3845 | 3845 | 3845 | 3845 | 1 |
| 413 | 20230620 | 125000 | 698788665 | 3845 | 3840 | 3845 | 3840 | 109 |
| 414 | 20230620 | 124900 | 698370060 | 3840 | 3840 | 3840 | 3840 | 0 |
| 415 | 20230620 | 124800 | 698370060 | 3840 | 3845 | 3845 | 3840 | 2779 |
| 416 | 20230620 | 124700 | 687693725 | 3845 | 3845 | 3845 | 3845 | 534 |
| 417 | 20230620 | 124600 | 685640495 | 3845 | 3850 | 3850 | 3845 | 15 |
| 418 | 20230620 | 124500 | 685582770 | 3850 | 3850 | 3850 | 3850 | 0 |
| 419 | 20230620 | 124400 | 685582770 | 3850 | 3845 | 3850 | 3845 | 2 |
| 420 | 20230620 | 124300 | 685575075 | 3845 | 3850 | 3850 | 3845 | 166 |
| 421 | 20230620 | 124200 | 684936800 | 3845 | 3845 | 3845 | 3845 | 2369 |
| 422 | 20230620 | 124100 | 675827995 | 3845 | 3845 | 3845 | 3845 | 564 |
| 423 | 20230620 | 124000 | 673659415 | 3845 | 3845 | 3845 | 3845 | 0 |
| 424 | 20230620 | 123900 | 673659415 | 3845 | 3840 | 3845 | 3840 | 180 |
| 425 | 20230620 | 123800 | 672968105 | 3845 | 3845 | 3845 | 3845 | 220 |
| 426 | 20230620 | 123700 | 672122205 | 3845 | 3845 | 3845 | 3845 | 1000 |
| 427 | 20230620 | 123600 | 668277205 | 3845 | 3845 | 3845 | 3845 | 0 |
| 428 | 20230620 | 123500 | 668277205 | 3845 | 3845 | 3845 | 3845 | 1 |
| 429 | 20230620 | 123400 | 668273360 | 3845 | 3845 | 3845 | 3845 | 185 |
| 430 | 20230620 | 123300 | 667562035 | 3845 | 3845 | 3845 | 3845 | 0 |
| 431 | 20230620 | 123200 | 667562035 | 3845 | 3845 | 3845 | 3845 | 3 |
| 432 | 20230620 | 123100 | 667550500 | 3845 | 3845 | 3845 | 3845 | 5 |
| 433 | 20230620 | 123000 | 667531275 | 3845 | 3850 | 3850 | 3845 | 3585 |
| 434 | 20230620 | 122900 | 653746945 | 3850 | 3845 | 3850 | 3845 | 158 |
| 435 | 20230620 | 122800 | 653139410 | 3845 | 3845 | 3850 | 3845 | 220 |
| 436 | 20230620 | 122700 | 652293360 | 3845 | 3845 | 3845 | 3845 | 2 |
| 437 | 20230620 | 122600 | 652285670 | 3845 | 3845 | 3845 | 3845 | 210 |
| 438 | 20230620 | 122500 | 651478220 | 3845 | 3845 | 3845 | 3845 | 0 |
| 439 | 20230620 | 122400 | 651478220 | 3845 | 3845 | 3845 | 3845 | 0 |
| 440 | 20230620 | 122300 | 651478220 | 3845 | 3845 | 3845 | 3845 | 0 |
| 441 | 20230620 | 122200 | 651478220 | 3845 | 3845 | 3845 | 3845 | 189 |
| 442 | 20230620 | 122100 | 650751515 | 3845 | 3845 | 3845 | 3845 | 0 |
| 443 | 20230620 | 122000 | 650751515 | 3845 | 3850 | 3850 | 3845 | 350 |
| 444 | 20230620 | 121900 | 649405465 | 3845 | 3845 | 3845 | 3845 | 600 |
| 445 | 20230620 | 121800 | 647098465 | 3845 | 3845 | 3845 | 3845 | 3049 |
| 446 | 20230620 | 121700 | 635375060 | 3845 | 3845 | 3845 | 3845 | 200 |
| 447 | 20230620 | 121600 | 634606060 | 3845 | 3845 | 3845 | 3845 | 40 |
| 448 | 20230620 | 121500 | 634452260 | 3845 | 3845 | 3845 | 3845 | 2223 |
| 449 | 20230620 | 121400 | 625904825 | 3850 | 3850 | 3850 | 3850 | 3 |
| 450 | 20230620 | 121300 | 625893275 | 3845 | 3850 | 3850 | 3845 | 600 |
| 451 | 20230620 | 121200 | 623585775 | 3850 | 3850 | 3850 | 3850 | 15 |
| 452 | 20230620 | 121100 | 623528025 | 3850 | 3850 | 3850 | 3850 | 0 |
| 453 | 20230620 | 121000 | 623528025 | 3850 | 3850 | 3850 | 3850 | 0 |
| 454 | 20230620 | 120900 | 623528025 | 3850 | 3850 | 3850 | 3850 | 13 |
| 455 | 20230620 | 120800 | 623477975 | 3850 | 3850 | 3850 | 3850 | 0 |
| 456 | 20230620 | 120700 | 623477975 | 3850 | 3850 | 3850 | 3850 | 395 |
| 457 | 20230620 | 120600 | 621957225 | 3845 | 3845 | 3845 | 3845 | 380 |
| 458 | 20230620 | 120500 | 620496125 | 3850 | 3850 | 3850 | 3850 | 10 |
| 459 | 20230620 | 120400 | 620457625 | 3850 | 3850 | 3850 | 3850 | 2 |
| 460 | 20230620 | 120300 | 620449925 | 3845 | 3850 | 3850 | 3845 | 174 |
| 461 | 20230620 | 120200 | 619780870 | 3850 | 3850 | 3850 | 3850 | 14 |
| 462 | 20230620 | 120100 | 619726970 | 3850 | 3850 | 3850 | 3850 | 35 |
| 463 | 20230620 | 120000 | 619592220 | 3850 | 3845 | 3850 | 3845 | 640 |
| 464 | 20230620 | 115900 | 617131415 | 3850 | 3850 | 3850 | 3850 | 0 |
| 465 | 20230620 | 115800 | 617131415 | 3850 | 3850 | 3850 | 3850 | 50 |
| 466 | 20230620 | 115700 | 616938915 | 3850 | 3850 | 3850 | 3850 | 75 |
| 467 | 20230620 | 115600 | 616650165 | 3850 | 3850 | 3850 | 3850 | 156 |
| 468 | 20230620 | 115500 | 616049565 | 3845 | 3845 | 3845 | 3845 | 1 |
| 469 | 20230620 | 115400 | 616045720 | 3845 | 3845 | 3845 | 3845 | 174 |
| 470 | 20230620 | 115300 | 615376690 | 3850 | 3850 | 3850 | 3850 | 23 |
| 471 | 20230620 | 115200 | 615288140 | 3850 | 3850 | 3850 | 3850 | 0 |
| 472 | 20230620 | 115100 | 615288140 | 3850 | 3850 | 3850 | 3850 | 145 |
| 473 | 20230620 | 115000 | 614729890 | 3850 | 3850 | 3850 | 3850 | 55 |
| 474 | 20230620 | 114900 | 614518140 | 3850 | 3850 | 3850 | 3850 | 265 |
| 475 | 20230620 | 114800 | 613497890 | 3850 | 3850 | 3850 | 3850 | 0 |
| 476 | 20230620 | 114700 | 613497890 | 3850 | 3850 | 3850 | 3850 | 8 |
| 477 | 20230620 | 114600 | 613467090 | 3850 | 3850 | 3850 | 3850 | 8 |
| 478 | 20230620 | 114500 | 613436290 | 3850 | 3850 | 3850 | 3850 | 900 |
| 479 | 20230620 | 114400 | 609971290 | 3850 | 3850 | 3850 | 3850 | 31 |
| 480 | 20230620 | 114300 | 609851940 | 3850 | 3850 | 3850 | 3850 | 219 |
| 481 | 20230620 | 114200 | 609008790 | 3850 | 3850 | 3850 | 3850 | 0 |
| 482 | 20230620 | 114100 | 609008790 | 3850 | 3850 | 3850 | 3850 | 974 |
| 483 | 20230620 | 114000 | 605258890 | 3845 | 3845 | 3845 | 3845 | 90 |
| 484 | 20230620 | 113900 | 604912840 | 3845 | 3845 | 3845 | 3845 | 207 |
| 485 | 20230620 | 113800 | 604116925 | 3855 | 3855 | 3855 | 3855 | 8 |
| 486 | 20230620 | 113700 | 604086085 | 3855 | 3855 | 3855 | 3855 | 55 |
| 487 | 20230620 | 113600 | 603874060 | 3855 | 3855 | 3855 | 3855 | 13 |
| 488 | 20230620 | 113500 | 603823945 | 3855 | 3855 | 3855 | 3855 | 10 |
| 489 | 20230620 | 113400 | 603785395 | 3845 | 3850 | 3850 | 3845 | 529 |
| 490 | 20230620 | 113300 | 601749245 | 3845 | 3845 | 3845 | 3845 | 1 |
| 491 | 20230620 | 113200 | 601745400 | 3850 | 3850 | 3850 | 3850 | 1 |
| 492 | 20230620 | 113100 | 601741550 | 3850 | 3845 | 3850 | 3845 | 513 |
| 493 | 20230620 | 113000 | 599768815 | 3850 | 3850 | 3850 | 3850 | 10 |
| 494 | 20230620 | 112900 | 599730315 | 3845 | 3850 | 3850 | 3845 | 221 |
| 495 | 20230620 | 112800 | 598880565 | 3845 | 3850 | 3850 | 3845 | 111 |
| 496 | 20230620 | 112700 | 598453615 | 3850 | 3850 | 3850 | 3850 | 21 |
| 497 | 20230620 | 112600 | 598372765 | 3850 | 3850 | 3850 | 3850 | 0 |
| 498 | 20230620 | 112500 | 598372765 | 3850 | 3845 | 3850 | 3845 | 336 |
| 499 | 20230620 | 112400 | 597080095 | 3850 | 3850 | 3850 | 3850 | 21 |
| 500 | 20230620 | 112300 | 596999245 | 3850 | 3850 | 3850 | 3850 | 390 |
| 501 | 20230620 | 112200 | 595497745 | 3850 | 3850 | 3850 | 3850 | 0 |
| 502 | 20230620 | 112100 | 595497745 | 3850 | 3850 | 3850 | 3850 | 143 |
| 503 | 20230620 | 112000 | 594947195 | 3850 | 3850 | 3850 | 3850 | 1304 |
| 504 | 20230620 | 111900 | 589926795 | 3845 | 3850 | 3850 | 3845 | 298 |
| 505 | 20230620 | 111800 | 588780940 | 3850 | 3850 | 3850 | 3850 | 0 |
| 506 | 20230620 | 111700 | 588780940 | 3850 | 3850 | 3850 | 3850 | 50 |
| 507 | 20230620 | 111600 | 588588440 | 3850 | 3845 | 3850 | 3845 | 2750 |
| 508 | 20230620 | 111500 | 578003540 | 3845 | 3850 | 3850 | 3845 | 4290 |
| 509 | 20230620 | 111400 | 561492040 | 3850 | 3850 | 3850 | 3850 | 1767 |
| 510 | 20230620 | 111300 | 554689090 | 3855 | 3855 | 3855 | 3855 | 404 |
| 511 | 20230620 | 111200 | 553131670 | 3850 | 3850 | 3855 | 3850 | 1521 |
| 512 | 20230620 | 111100 | 547275815 | 3850 | 3855 | 3855 | 3850 | 50 |
| 513 | 20230620 | 111000 | 547083265 | 3855 | 3855 | 3855 | 3855 | 5 |
| 514 | 20230620 | 110900 | 547063990 | 3855 | 3855 | 3855 | 3855 | 16 |
| 515 | 20230620 | 110800 | 547002310 | 3850 | 3855 | 3855 | 3850 | 633 |
| 516 | 20230620 | 110700 | 544563100 | 3855 | 3855 | 3855 | 3855 | 0 |
| 517 | 20230620 | 110600 | 544563100 | 3855 | 3855 | 3855 | 3855 | 2 |
| 518 | 20230620 | 110500 | 544555390 | 3855 | 3855 | 3855 | 3855 | 109 |
| 519 | 20230620 | 110400 | 544135195 | 3855 | 3855 | 3855 | 3850 | 290 |
| 520 | 20230620 | 110300 | 543018110 | 3855 | 3855 | 3855 | 3855 | 0 |
| 521 | 20230620 | 110200 | 543018110 | 3855 | 3855 | 3855 | 3855 | 2 |
| 522 | 20230620 | 110100 | 543010400 | 3855 | 3850 | 3855 | 3850 | 305 |
| 523 | 20230620 | 110000 | 541835600 | 3850 | 3850 | 3850 | 3850 | 300 |
| 524 | 20230620 | 105900 | 540680600 | 3850 | 3850 | 3850 | 3850 | 602 |
| 525 | 20230620 | 105800 | 538362900 | 3855 | 3855 | 3855 | 3855 | 15 |
| 526 | 20230620 | 105700 | 538305075 | 3855 | 3855 | 3855 | 3855 | 20 |
| 527 | 20230620 | 105600 | 538227975 | 3855 | 3855 | 3855 | 3855 | 1300 |
| 528 | 20230620 | 105500 | 533216475 | 3855 | 3855 | 3855 | 3850 | 58 |
| 529 | 20230620 | 105400 | 532992895 | 3855 | 3855 | 3855 | 3855 | 199 |
| 530 | 20230620 | 105300 | 532225750 | 3855 | 3855 | 3855 | 3855 | 1231 |
| 531 | 20230620 | 105200 | 527480245 | 3855 | 3855 | 3855 | 3855 | 15 |
| 532 | 20230620 | 105100 | 527422420 | 3855 | 3855 | 3860 | 3855 | 1255 |
| 533 | 20230620 | 105000 | 522584345 | 3855 | 3855 | 3860 | 3855 | 621 |
| 534 | 20230620 | 104900 | 520190385 | 3855 | 3855 | 3855 | 3855 | 257 |
| 535 | 20230620 | 104800 | 519199650 | 3855 | 3855 | 3855 | 3855 | 300 |
| 536 | 20230620 | 104700 | 518043150 | 3855 | 3855 | 3855 | 3855 | 22 |
| 537 | 20230620 | 104600 | 517958340 | 3860 | 3860 | 3860 | 3860 | 40 |
| 538 | 20230620 | 104500 | 517803940 | 3860 | 3860 | 3860 | 3860 | 461 |
| 539 | 20230620 | 104400 | 516024480 | 3860 | 3860 | 3860 | 3860 | 162 |
| 540 | 20230620 | 104300 | 515399160 | 3860 | 3865 | 3865 | 3860 | 200 |
| 541 | 20230620 | 104200 | 514626810 | 3865 | 3860 | 3865 | 3860 | 127 |
| 542 | 20230620 | 104100 | 514136585 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 543 | 20230620 | 104000 | 510276585 | 3860 | 3865 | 3865 | 3860 | 789 |
| 544 | 20230620 | 103900 | 507230615 | 3865 | 3865 | 3865 | 3865 | 1 |
| 545 | 20230620 | 103800 | 507226750 | 3865 | 3870 | 3870 | 3865 | 550 |
| 546 | 20230620 | 103700 | 505100650 | 3870 | 3870 | 3870 | 3870 | 613 |
| 547 | 20230620 | 103600 | 502728340 | 3870 | 3870 | 3870 | 3870 | 3780 |
| 548 | 20230620 | 103500 | 488099740 | 3870 | 3870 | 3875 | 3870 | 4252 |
| 549 | 20230620 | 103400 | 471643890 | 3870 | 3865 | 3870 | 3860 | 3506 |
| 550 | 20230620 | 103300 | 458090585 | 3860 | 3860 | 3860 | 3860 | 25 |
| 551 | 20230620 | 103200 | 457994085 | 3865 | 3865 | 3865 | 3865 | 392 |
| 552 | 20230620 | 103100 | 456479005 | 3865 | 3860 | 3865 | 3860 | 102 |
| 553 | 20230620 | 103000 | 456084780 | 3865 | 3860 | 3865 | 3860 | 2110 |
| 554 | 20230620 | 102900 | 447939640 | 3860 | 3860 | 3860 | 3860 | 116 |
| 555 | 20230620 | 102800 | 447491880 | 3860 | 3855 | 3860 | 3855 | 123 |
| 556 | 20230620 | 102700 | 447017460 | 3855 | 3855 | 3855 | 3855 | 655 |
| 557 | 20230620 | 102600 | 444492435 | 3855 | 3855 | 3855 | 3855 | 12 |
| 558 | 20230620 | 102500 | 444446175 | 3855 | 3860 | 3860 | 3855 | 503 |
| 559 | 20230620 | 102400 | 442506415 | 3860 | 3860 | 3860 | 3860 | 0 |
| 560 | 20230620 | 102300 | 442506415 | 3860 | 3855 | 3860 | 3855 | 155 |
| 561 | 20230620 | 102200 | 441908885 | 3855 | 3855 | 3855 | 3855 | 535 |
| 562 | 20230620 | 102100 | 439846460 | 3855 | 3855 | 3855 | 3855 | 9 |
| 563 | 20230620 | 102000 | 439811765 | 3855 | 3855 | 3855 | 3855 | 2 |
| 564 | 20230620 | 101900 | 439804055 | 3855 | 3850 | 3855 | 3850 | 2908 |
| 565 | 20230620 | 101800 | 428606715 | 3855 | 3850 | 3855 | 3850 | 2 |
| 566 | 20230620 | 101700 | 428599010 | 3850 | 3850 | 3850 | 3850 | 237 |
| 567 | 20230620 | 101600 | 427686560 | 3850 | 3850 | 3850 | 3850 | 350 |
| 568 | 20230620 | 101500 | 426339060 | 3845 | 3845 | 3845 | 3845 | 1 |
| 569 | 20230620 | 101400 | 426335215 | 3850 | 3850 | 3850 | 3850 | 302 |
| 570 | 20230620 | 101300 | 425172515 | 3850 | 3850 | 3855 | 3845 | 360 |
| 571 | 20230620 | 101200 | 423786350 | 3850 | 3850 | 3850 | 3850 | 60 |
| 572 | 20230620 | 101100 | 423555350 | 3850 | 3855 | 3855 | 3850 | 2915 |
| 573 | 20230620 | 101000 | 412320225 | 3855 | 3865 | 3865 | 3855 | 137 |
| 574 | 20230620 | 100900 | 411792080 | 3855 | 3865 | 3865 | 3845 | 4524 |
| 575 | 20230620 | 100800 | 394367435 | 3865 | 3865 | 3865 | 3865 | 2 |
| 576 | 20230620 | 100700 | 394359705 | 3865 | 3860 | 3865 | 3860 | 109 |
| 577 | 20230620 | 100600 | 393938700 | 3860 | 3860 | 3865 | 3860 | 496 |
| 578 | 20230620 | 100500 | 392023915 | 3865 | 3865 | 3865 | 3865 | 132 |
| 579 | 20230620 | 100400 | 391513735 | 3870 | 3860 | 3870 | 3855 | 3942 |
| 580 | 20230620 | 100300 | 376285590 | 3860 | 3860 | 3860 | 3860 | 175 |
| 581 | 20230620 | 100200 | 375610090 | 3860 | 3855 | 3860 | 3855 | 356 |
| 582 | 20230620 | 100100 | 374236140 | 3860 | 3860 | 3860 | 3860 | 528 |
| 583 | 20230620 | 100000 | 372198060 | 3860 | 3855 | 3860 | 3850 | 150 |
| 584 | 20230620 | 095900 | 371619960 | 3855 | 3855 | 3855 | 3855 | 706 |
| 585 | 20230620 | 095800 | 368898330 | 3860 | 3860 | 3860 | 3860 | 118 |
| 586 | 20230620 | 095700 | 368442850 | 3860 | 3855 | 3860 | 3855 | 101 |
| 587 | 20230620 | 095600 | 368053490 | 3855 | 3855 | 3860 | 3855 | 772 |
| 588 | 20230620 | 095500 | 365074340 | 3855 | 3850 | 3855 | 3850 | 1861 |
| 589 | 20230620 | 095400 | 357901295 | 3845 | 3855 | 3855 | 3845 | 1010 |
| 590 | 20230620 | 095300 | 354013930 | 3860 | 3860 | 3860 | 3860 | 100 |
| 591 | 20230620 | 095200 | 353627930 | 3860 | 3855 | 3860 | 3855 | 2613 |
| 592 | 20230620 | 095100 | 343553565 | 3850 | 3850 | 3850 | 3850 | 1020 |
| 593 | 20230620 | 095000 | 339626565 | 3850 | 3850 | 3850 | 3850 | 0 |
| 594 | 20230620 | 094900 | 339626565 | 3850 | 3850 | 3850 | 3850 | 1296 |
| 595 | 20230620 | 094800 | 334636965 | 3850 | 3850 | 3850 | 3850 | 74 |
| 596 | 20230620 | 094700 | 334352065 | 3850 | 3855 | 3855 | 3850 | 546 |
| 597 | 20230620 | 094600 | 332249760 | 3850 | 3850 | 3850 | 3850 | 969 |
| 598 | 20230620 | 094500 | 328519110 | 3845 | 3845 | 3845 | 3845 | 0 |
| 599 | 20230620 | 094400 | 328519110 | 3845 | 3845 | 3845 | 3845 | 934 |
| 600 | 20230620 | 094300 | 324927880 | 3845 | 3845 | 3845 | 3845 | 95 |
| 601 | 20230620 | 094200 | 324562605 | 3840 | 3840 | 3840 | 3840 | 149 |
| 602 | 20230620 | 094100 | 323990445 | 3845 | 3845 | 3845 | 3845 | 7 |
| 603 | 20230620 | 094000 | 323963530 | 3845 | 3845 | 3845 | 3845 | 115 |
| 604 | 20230620 | 093900 | 323521355 | 3845 | 3845 | 3845 | 3845 | 740 |
| 605 | 20230620 | 093800 | 320676055 | 3850 | 3850 | 3850 | 3845 | 126 |
| 606 | 20230620 | 093700 | 320191505 | 3845 | 3845 | 3850 | 3845 | 1587 |
| 607 | 20230620 | 093600 | 314088445 | 3850 | 3845 | 3850 | 3845 | 74 |
| 608 | 20230620 | 093500 | 313803795 | 3850 | 3850 | 3850 | 3850 | 284 |
| 609 | 20230620 | 093400 | 312710395 | 3845 | 3845 | 3845 | 3845 | 201 |
| 610 | 20230620 | 093300 | 311937550 | 3845 | 3850 | 3850 | 3845 | 1237 |
| 611 | 20230620 | 093200 | 307180280 | 3850 | 3850 | 3850 | 3845 | 765 |
| 612 | 20230620 | 093100 | 304238805 | 3850 | 3850 | 3850 | 3850 | 2066 |
| 613 | 20230620 | 093000 | 296284705 | 3850 | 3850 | 3850 | 3845 | 346 |
| 614 | 20230620 | 092900 | 294953145 | 3845 | 3850 | 3850 | 3845 | 292 |
| 615 | 20230620 | 092800 | 293828955 | 3850 | 3850 | 3855 | 3850 | 329 |
| 616 | 20230620 | 092700 | 292562300 | 3850 | 3850 | 3850 | 3845 | 7 |
| 617 | 20230620 | 092600 | 292535360 | 3850 | 3850 | 3850 | 3845 | 649 |
| 618 | 20230620 | 092500 | 290037275 | 3845 | 3850 | 3850 | 3845 | 1169 |
| 619 | 20230620 | 092400 | 285542300 | 3845 | 3845 | 3845 | 3845 | 129 |
| 620 | 20230620 | 092300 | 285046295 | 3845 | 3845 | 3845 | 3845 | 398 |
| 621 | 20230620 | 092200 | 283515985 | 3845 | 3845 | 3845 | 3840 | 251 |
| 622 | 20230620 | 092100 | 282551140 | 3845 | 3835 | 3845 | 3835 | 266 |
| 623 | 20230620 | 092000 | 281529535 | 3835 | 3835 | 3835 | 3830 | 1144 |
| 624 | 20230620 | 091900 | 277143990 | 3835 | 3830 | 3835 | 3830 | 1129 |
| 625 | 20230620 | 091800 | 272819915 | 3830 | 3830 | 3830 | 3830 | 0 |
| 626 | 20230620 | 091700 | 272819915 | 3830 | 3835 | 3835 | 3830 | 1679 |
| 627 | 20230620 | 091600 | 266384950 | 3835 | 3835 | 3835 | 3835 | 10 |
| 628 | 20230620 | 091500 | 266346600 | 3835 | 3835 | 3835 | 3835 | 100 |
| 629 | 20230620 | 091400 | 265963100 | 3840 | 3845 | 3845 | 3835 | 1375 |
| 630 | 20230620 | 091300 | 260689310 | 3835 | 3840 | 3840 | 3835 | 2028 |
| 631 | 20230620 | 091200 | 252910055 | 3840 | 3840 | 3840 | 3840 | 802 |
| 632 | 20230620 | 091100 | 249830375 | 3840 | 3840 | 3840 | 3840 | 1083 |
| 633 | 20230620 | 091000 | 245671655 | 3835 | 3845 | 3845 | 3835 | 698 |
| 634 | 20230620 | 090900 | 242991490 | 3845 | 3840 | 3855 | 3840 | 4417 |
| 635 | 20230620 | 090800 | 225995330 | 3835 | 3850 | 3850 | 3830 | 32393 |
| 636 | 20230620 | 090700 | 101880545 | 3850 | 3850 | 3855 | 3850 | 2846 |
| 637 | 20230620 | 090600 | 90923440 | 3850 | 3855 | 3855 | 3850 | 1557 |
| 638 | 20230620 | 090500 | 84922100 | 3855 | 3865 | 3865 | 3855 | 3114 |
| 639 | 20230620 | 090400 | 72894335 | 3865 | 3855 | 3870 | 3855 | 4365 |
| 640 | 20230620 | 090300 | 56019945 | 3850 | 3850 | 3850 | 3850 | 2110 |
| 641 | 20230620 | 090200 | 47896445 | 3850 | 3850 | 3850 | 3840 | 1472 |
| 642 | 20230620 | 090100 | 42234450 | 3845 | 3840 | 3845 | 3840 | 419 |
| 643 | 20230620 | 090000 | 40623430 | 3840 | 3820 | 3845 | 3820 | 8376 |