30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 191800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 7215 |
| 3 | 20230620 | 191700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 4 | 20230620 | 191600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 5 | 20230620 | 191500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 6 | 20230620 | 191400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 7 | 20230620 | 191300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 8 | 20230620 | 191200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 9 | 20230620 | 191100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 10 | 20230620 | 191000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 11 | 20230620 | 190900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 12 | 20230620 | 190800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 13 | 20230620 | 190700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 14 | 20230620 | 190600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 15 | 20230620 | 190500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 16 | 20230620 | 190400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 17 | 20230620 | 190300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 18 | 20230620 | 190200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 19 | 20230620 | 190100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 20 | 20230620 | 190000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 21 | 20230620 | 185900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 22 | 20230620 | 185800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 23 | 20230620 | 185700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 24 | 20230620 | 185600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 25 | 20230620 | 185500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 26 | 20230620 | 185400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 27 | 20230620 | 185300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 28 | 20230620 | 185200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 29 | 20230620 | 185100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 30 | 20230620 | 185000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 31 | 20230620 | 184900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 32 | 20230620 | 184800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 7215 |
| 33 | 20230620 | 184700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 34 | 20230620 | 184600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 35 | 20230620 | 184500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 36 | 20230620 | 184400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 37 | 20230620 | 184300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 38 | 20230620 | 184200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 39 | 20230620 | 184100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 40 | 20230620 | 184000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 41 | 20230620 | 183900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 42 | 20230620 | 183800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 43 | 20230620 | 183700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 44 | 20230620 | 183600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 45 | 20230620 | 183500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 46 | 20230620 | 183400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 47 | 20230620 | 183300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 48 | 20230620 | 183200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 49 | 20230620 | 183100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 50 | 20230620 | 183000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 51 | 20230620 | 182900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 52 | 20230620 | 182800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 53 | 20230620 | 182700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 54 | 20230620 | 182600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 55 | 20230620 | 182500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 56 | 20230620 | 182400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 57 | 20230620 | 182300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 58 | 20230620 | 182200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 59 | 20230620 | 182100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 60 | 20230620 | 182000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 61 | 20230620 | 181900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 62 | 20230620 | 181800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 7215 |
| 63 | 20230620 | 181700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 64 | 20230620 | 181600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 65 | 20230620 | 181500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 66 | 20230620 | 181400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 67 | 20230620 | 181300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 68 | 20230620 | 181200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 69 | 20230620 | 181100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 70 | 20230620 | 181000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 71 | 20230620 | 180900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 72 | 20230620 | 180800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 73 | 20230620 | 180700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 74 | 20230620 | 180600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 75 | 20230620 | 180500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 76 | 20230620 | 180400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 77 | 20230620 | 180300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 78 | 20230620 | 180200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 79 | 20230620 | 180100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 80 | 20230620 | 180000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 81 | 20230620 | 175900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 82 | 20230620 | 175800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 83 | 20230620 | 175700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 84 | 20230620 | 175600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 85 | 20230620 | 175500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 86 | 20230620 | 175400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 87 | 20230620 | 175300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 88 | 20230620 | 175200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 89 | 20230620 | 175100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 90 | 20230620 | 175000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 91 | 20230620 | 174900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 92 | 20230620 | 174800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 7215 |
| 93 | 20230620 | 174700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 94 | 20230620 | 174600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 95 | 20230620 | 174500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 96 | 20230620 | 174400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 97 | 20230620 | 174300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 98 | 20230620 | 174200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 99 | 20230620 | 174100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 100 | 20230620 | 174000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 101 | 20230620 | 173900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 102 | 20230620 | 173800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 103 | 20230620 | 173700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 104 | 20230620 | 173600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 105 | 20230620 | 173500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 106 | 20230620 | 173400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 107 | 20230620 | 173300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 108 | 20230620 | 173200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 109 | 20230620 | 173100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 110 | 20230620 | 173000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 111 | 20230620 | 172900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 112 | 20230620 | 172800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 113 | 20230620 | 172700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 114 | 20230620 | 172600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 115 | 20230620 | 172500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 116 | 20230620 | 172400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 117 | 20230620 | 172300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 118 | 20230620 | 172200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 119 | 20230620 | 172100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 120 | 20230620 | 172000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 121 | 20230620 | 171900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 122 | 20230620 | 171800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 7215 |
| 123 | 20230620 | 171700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 124 | 20230620 | 171600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 125 | 20230620 | 171500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 126 | 20230620 | 171400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 127 | 20230620 | 171300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 128 | 20230620 | 171200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 129 | 20230620 | 171100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 130 | 20230620 | 171000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 131 | 20230620 | 170900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 132 | 20230620 | 170800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 133 | 20230620 | 170700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 134 | 20230620 | 170600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 135 | 20230620 | 170500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 136 | 20230620 | 170400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 137 | 20230620 | 170300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 138 | 20230620 | 170200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 139 | 20230620 | 170100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 140 | 20230620 | 170000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 141 | 20230620 | 165900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 142 | 20230620 | 165800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 143 | 20230620 | 165700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 144 | 20230620 | 165600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 145 | 20230620 | 165500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 146 | 20230620 | 165400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 147 | 20230620 | 165300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 148 | 20230620 | 165200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 149 | 20230620 | 165100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 150 | 20230620 | 165000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 151 | 20230620 | 164900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 152 | 20230620 | 164800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 7215 |
| 153 | 20230620 | 164700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 154 | 20230620 | 164600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 155 | 20230620 | 164500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 156 | 20230620 | 164400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 157 | 20230620 | 164300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 158 | 20230620 | 164200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 159 | 20230620 | 164100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 160 | 20230620 | 164000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 161 | 20230620 | 163900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 162 | 20230620 | 163800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 163 | 20230620 | 163700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 164 | 20230620 | 163600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 165 | 20230620 | 163500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 166 | 20230620 | 163400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 167 | 20230620 | 163300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 168 | 20230620 | 163200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 169 | 20230620 | 163100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 170 | 20230620 | 163000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 171 | 20230620 | 162900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 172 | 20230620 | 162800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 173 | 20230620 | 162700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 174 | 20230620 | 162600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 175 | 20230620 | 162500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 176 | 20230620 | 162400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 177 | 20230620 | 162300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 178 | 20230620 | 162200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 179 | 20230620 | 162100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 180 | 20230620 | 162000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 181 | 20230620 | 161900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 182 | 20230620 | 161800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 7215 |
| 183 | 20230620 | 161700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 184 | 20230620 | 161600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 185 | 20230620 | 161500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 186 | 20230620 | 161400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 187 | 20230620 | 161300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 188 | 20230620 | 161200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 189 | 20230620 | 161100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 190 | 20230620 | 161000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 191 | 20230620 | 160900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 192 | 20230620 | 160800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 193 | 20230620 | 160700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 194 | 20230620 | 160600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 195 | 20230620 | 160500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 196 | 20230620 | 160400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 197 | 20230620 | 160300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 198 | 20230620 | 160200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 199 | 20230620 | 160100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 200 | 20230620 | 160000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 201 | 20230620 | 155900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 202 | 20230620 | 155800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 203 | 20230620 | 155700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 204 | 20230620 | 155600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 205 | 20230620 | 155500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 206 | 20230620 | 155400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 207 | 20230620 | 155300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 208 | 20230620 | 155200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 209 | 20230620 | 155100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 210 | 20230620 | 155000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 211 | 20230620 | 154900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 212 | 20230620 | 154800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 7215 |
| 213 | 20230620 | 154700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 214 | 20230620 | 154600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 215 | 20230620 | 154500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 216 | 20230620 | 154400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 217 | 20230620 | 154300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 218 | 20230620 | 154200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 219 | 20230620 | 154100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 220 | 20230620 | 154000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 221 | 20230620 | 153900 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 222 | 20230620 | 153800 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 223 | 20230620 | 153700 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 224 | 20230620 | 153600 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 225 | 20230620 | 153500 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 226 | 20230620 | 153400 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 227 | 20230620 | 153300 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 228 | 20230620 | 153200 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 229 | 20230620 | 153100 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 0 |
| 230 | 20230620 | 153000 | 1500019540 | 4875 | 4875 | 4875 | 4875 | 7215 |
| 231 | 20230620 | 152900 | 1464846415 | 4875 | 4875 | 4875 | 4875 | 0 |
| 232 | 20230620 | 152800 | 1464846415 | 4875 | 4875 | 4875 | 4875 | 0 |
| 233 | 20230620 | 152700 | 1464846415 | 4875 | 4875 | 4875 | 4875 | 0 |
| 234 | 20230620 | 152600 | 1464846415 | 4875 | 4875 | 4875 | 4875 | 0 |
| 235 | 20230620 | 152500 | 1464846415 | 4875 | 4875 | 4875 | 4875 | 0 |
| 236 | 20230620 | 152400 | 1464846415 | 4875 | 4875 | 4875 | 4875 | 0 |
| 237 | 20230620 | 152300 | 1464846415 | 4875 | 4875 | 4875 | 4875 | 0 |
| 238 | 20230620 | 152200 | 1464846415 | 4875 | 4875 | 4875 | 4875 | 0 |
| 239 | 20230620 | 152100 | 1464846415 | 4875 | 4875 | 4875 | 4875 | 0 |
| 240 | 20230620 | 152000 | 1464846415 | 4875 | 4875 | 4875 | 4875 | 0 |
| 241 | 20230620 | 151900 | 1464846415 | 4875 | 4875 | 4880 | 4875 | 1393 |
| 242 | 20230620 | 151800 | 1458052535 | 4880 | 4880 | 4880 | 4880 | 103 |
| 243 | 20230620 | 151700 | 1457549895 | 4875 | 4875 | 4875 | 4875 | 1480 |
| 244 | 20230620 | 151600 | 1450334895 | 4875 | 4875 | 4880 | 4875 | 782 |
| 245 | 20230620 | 151500 | 1446521615 | 4880 | 4880 | 4880 | 4875 | 784 |
| 246 | 20230620 | 151400 | 1442699495 | 4875 | 4875 | 4875 | 4875 | 239 |
| 247 | 20230620 | 151300 | 1441534370 | 4875 | 4875 | 4875 | 4870 | 1019 |
| 248 | 20230620 | 151200 | 1436566980 | 4875 | 4880 | 4880 | 4870 | 8149 |
| 249 | 20230620 | 151100 | 1396842205 | 4880 | 4880 | 4885 | 4880 | 934 |
| 250 | 20230620 | 151000 | 1392284230 | 4880 | 4885 | 4885 | 4880 | 110 |
| 251 | 20230620 | 150900 | 1391746930 | 4880 | 4885 | 4885 | 4880 | 619 |
| 252 | 20230620 | 150800 | 1388724635 | 4885 | 4885 | 4885 | 4885 | 878 |
| 253 | 20230620 | 150700 | 1384435605 | 4880 | 4880 | 4885 | 4880 | 955 |
| 254 | 20230620 | 150600 | 1379774720 | 4880 | 4880 | 4880 | 4880 | 20 |
| 255 | 20230620 | 150500 | 1379677120 | 4880 | 4880 | 4880 | 4875 | 1010 |
| 256 | 20230620 | 150400 | 1374748370 | 4885 | 4885 | 4890 | 4885 | 1042 |
| 257 | 20230620 | 150300 | 1369658190 | 4885 | 4885 | 4885 | 4880 | 611 |
| 258 | 20230620 | 150200 | 1366675955 | 4875 | 4880 | 4885 | 4875 | 10054 |
| 259 | 20230620 | 150100 | 1317650305 | 4880 | 4885 | 4885 | 4880 | 8548 |
| 260 | 20230620 | 150000 | 1275931185 | 4885 | 4890 | 4890 | 4885 | 674 |
| 261 | 20230620 | 145900 | 1272638435 | 4890 | 4890 | 4890 | 4890 | 50 |
| 262 | 20230620 | 145800 | 1272393935 | 4890 | 4890 | 4890 | 4885 | 1093 |
| 263 | 20230620 | 145700 | 1267054105 | 4890 | 4885 | 4890 | 4885 | 220 |
| 264 | 20230620 | 145600 | 1265978805 | 4890 | 4885 | 4890 | 4885 | 431 |
| 265 | 20230620 | 145500 | 1263873295 | 4890 | 4890 | 4890 | 4890 | 71 |
| 266 | 20230620 | 145400 | 1263526105 | 4890 | 4885 | 4890 | 4885 | 421 |
| 267 | 20230620 | 145300 | 1261467420 | 4885 | 4890 | 4890 | 4885 | 474 |
| 268 | 20230620 | 145200 | 1259151880 | 4890 | 4890 | 4890 | 4890 | 20 |
| 269 | 20230620 | 145100 | 1259054080 | 4890 | 4885 | 4890 | 4885 | 896 |
| 270 | 20230620 | 145000 | 1254676930 | 4885 | 4885 | 4885 | 4885 | 1948 |
| 271 | 20230620 | 144900 | 1245160950 | 4885 | 4890 | 4890 | 4885 | 1161 |
| 272 | 20230620 | 144800 | 1239483815 | 4890 | 4890 | 4890 | 4890 | 500 |
| 273 | 20230620 | 144700 | 1237038815 | 4890 | 4890 | 4890 | 4890 | 10 |
| 274 | 20230620 | 144600 | 1236989915 | 4890 | 4890 | 4890 | 4890 | 245 |
| 275 | 20230620 | 144500 | 1235791865 | 4890 | 4890 | 4890 | 4890 | 1 |
| 276 | 20230620 | 144400 | 1235786975 | 4890 | 4890 | 4890 | 4885 | 440 |
| 277 | 20230620 | 144300 | 1233637075 | 4890 | 4890 | 4890 | 4885 | 1097 |
| 278 | 20230620 | 144200 | 1228278115 | 4890 | 4885 | 4890 | 4885 | 310 |
| 279 | 20230620 | 144100 | 1226763760 | 4885 | 4890 | 4890 | 4885 | 328 |
| 280 | 20230620 | 144000 | 1225161340 | 4885 | 4885 | 4885 | 4885 | 435 |
| 281 | 20230620 | 143900 | 1223036365 | 4885 | 4885 | 4885 | 4885 | 47 |
| 282 | 20230620 | 143800 | 1222806770 | 4885 | 4885 | 4885 | 4885 | 6 |
| 283 | 20230620 | 143700 | 1222777460 | 4885 | 4890 | 4890 | 4885 | 653 |
| 284 | 20230620 | 143600 | 1219587205 | 4885 | 4885 | 4885 | 4885 | 397 |
| 285 | 20230620 | 143500 | 1217647860 | 4885 | 4885 | 4885 | 4885 | 3 |
| 286 | 20230620 | 143400 | 1217633205 | 4890 | 4890 | 4890 | 4890 | 210 |
| 287 | 20230620 | 143300 | 1216606305 | 4890 | 4890 | 4890 | 4885 | 53 |
| 288 | 20230620 | 143200 | 1216347140 | 4890 | 4890 | 4890 | 4890 | 0 |
| 289 | 20230620 | 143100 | 1216347140 | 4890 | 4890 | 4890 | 4890 | 11 |
| 290 | 20230620 | 143000 | 1216293350 | 4890 | 4890 | 4890 | 4890 | 10 |
| 291 | 20230620 | 142900 | 1216244450 | 4885 | 4885 | 4885 | 4885 | 770 |
| 292 | 20230620 | 142800 | 1212483000 | 4890 | 4885 | 4890 | 4885 | 55 |
| 293 | 20230620 | 142700 | 1212214225 | 4885 | 4885 | 4885 | 4885 | 5 |
| 294 | 20230620 | 142600 | 1212189800 | 4885 | 4885 | 4885 | 4880 | 1039 |
| 295 | 20230620 | 142500 | 1207114410 | 4885 | 4885 | 4885 | 4880 | 540 |
| 296 | 20230620 | 142400 | 1204478490 | 4885 | 4885 | 4885 | 4880 | 5103 |
| 297 | 20230620 | 142300 | 1179550535 | 4885 | 4890 | 4890 | 4885 | 48 |
| 298 | 20230620 | 142200 | 1179315955 | 4890 | 4890 | 4890 | 4890 | 0 |
| 299 | 20230620 | 142100 | 1179315955 | 4890 | 4890 | 4890 | 4890 | 813 |
| 300 | 20230620 | 142000 | 1175340385 | 4890 | 4900 | 4900 | 4890 | 226 |
| 301 | 20230620 | 141900 | 1174234205 | 4900 | 4900 | 4900 | 4900 | 0 |
| 302 | 20230620 | 141800 | 1174234205 | 4900 | 4900 | 4900 | 4900 | 0 |
| 303 | 20230620 | 141700 | 1174234205 | 4900 | 4900 | 4900 | 4900 | 1 |
| 304 | 20230620 | 141600 | 1174229305 | 4900 | 4885 | 4900 | 4885 | 279 |
| 305 | 20230620 | 141500 | 1172865935 | 4890 | 4890 | 4890 | 4890 | 270 |
| 306 | 20230620 | 141400 | 1171545635 | 4890 | 4890 | 4890 | 4890 | 139 |
| 307 | 20230620 | 141300 | 1170865925 | 4890 | 4890 | 4890 | 4890 | 10 |
| 308 | 20230620 | 141200 | 1170817025 | 4890 | 4890 | 4890 | 4890 | 102 |
| 309 | 20230620 | 141100 | 1170318245 | 4885 | 4885 | 4885 | 4885 | 100 |
| 310 | 20230620 | 141000 | 1169829745 | 4890 | 4890 | 4890 | 4890 | 0 |
| 311 | 20230620 | 140900 | 1169829745 | 4890 | 4890 | 4890 | 4890 | 399 |
| 312 | 20230620 | 140800 | 1167878635 | 4890 | 4885 | 4890 | 4885 | 270 |
| 313 | 20230620 | 140700 | 1166559335 | 4885 | 4890 | 4890 | 4885 | 372 |
| 314 | 20230620 | 140600 | 1164741795 | 4885 | 4890 | 4890 | 4885 | 1038 |
| 315 | 20230620 | 140500 | 1159669155 | 4890 | 4890 | 4900 | 4890 | 266 |
| 316 | 20230620 | 140400 | 1158368385 | 4890 | 4900 | 4900 | 4890 | 138 |
| 317 | 20230620 | 140300 | 1157693555 | 4900 | 4900 | 4900 | 4900 | 1 |
| 318 | 20230620 | 140200 | 1157688655 | 4885 | 4890 | 4900 | 4885 | 3425 |
| 319 | 20230620 | 140100 | 1140941015 | 4900 | 4900 | 4900 | 4900 | 40 |
| 320 | 20230620 | 140000 | 1140745015 | 4900 | 4900 | 4900 | 4900 | 1 |
| 321 | 20230620 | 135900 | 1140740115 | 4890 | 4890 | 4890 | 4890 | 40 |
| 322 | 20230620 | 135800 | 1140544515 | 4900 | 4900 | 4900 | 4900 | 72 |
| 323 | 20230620 | 135700 | 1140191715 | 4900 | 4900 | 4900 | 4900 | 1 |
| 324 | 20230620 | 135600 | 1140186815 | 4900 | 4900 | 4900 | 4900 | 50 |
| 325 | 20230620 | 135500 | 1139941815 | 4900 | 4890 | 4900 | 4890 | 212 |
| 326 | 20230620 | 135400 | 1138903125 | 4900 | 4890 | 4900 | 4890 | 46 |
| 327 | 20230620 | 135300 | 1138678165 | 4890 | 4890 | 4890 | 4890 | 0 |
| 328 | 20230620 | 135200 | 1138678165 | 4890 | 4890 | 4890 | 4890 | 0 |
| 329 | 20230620 | 135100 | 1138678165 | 4890 | 4890 | 4890 | 4890 | 344 |
| 330 | 20230620 | 135000 | 1136996005 | 4890 | 4890 | 4890 | 4890 | 9 |
| 331 | 20230620 | 134900 | 1136951995 | 4890 | 4890 | 4890 | 4890 | 707 |
| 332 | 20230620 | 134800 | 1133494765 | 4890 | 4895 | 4895 | 4890 | 550 |
| 333 | 20230620 | 134700 | 1130805200 | 4890 | 4890 | 4890 | 4885 | 2051 |
| 334 | 20230620 | 134600 | 1120776680 | 4890 | 4895 | 4895 | 4890 | 3628 |
| 335 | 20230620 | 134500 | 1103026100 | 4895 | 4895 | 4895 | 4895 | 1943 |
| 336 | 20230620 | 134400 | 1093515115 | 4900 | 4900 | 4900 | 4900 | 539 |
| 337 | 20230620 | 134300 | 1090874015 | 4900 | 4900 | 4900 | 4900 | 3811 |
| 338 | 20230620 | 134200 | 1072200115 | 4905 | 4905 | 4905 | 4905 | 10 |
| 339 | 20230620 | 134100 | 1072151065 | 4905 | 4905 | 4905 | 4905 | 1362 |
| 340 | 20230620 | 134000 | 1065470455 | 4905 | 4905 | 4905 | 4905 | 0 |
| 341 | 20230620 | 133900 | 1065470455 | 4905 | 4905 | 4905 | 4905 | 0 |
| 342 | 20230620 | 133800 | 1065470455 | 4905 | 4905 | 4905 | 4905 | 159 |
| 343 | 20230620 | 133700 | 1064690560 | 4905 | 4905 | 4905 | 4905 | 556 |
| 344 | 20230620 | 133600 | 1061963380 | 4905 | 4905 | 4905 | 4905 | 404 |
| 345 | 20230620 | 133500 | 1059981760 | 4905 | 4905 | 4905 | 4905 | 1 |
| 346 | 20230620 | 133400 | 1059976855 | 4905 | 4905 | 4905 | 4905 | 183 |
| 347 | 20230620 | 133300 | 1059079240 | 4905 | 4900 | 4905 | 4900 | 105 |
| 348 | 20230620 | 133200 | 1058564735 | 4900 | 4905 | 4905 | 4900 | 2010 |
| 349 | 20230620 | 133100 | 1048715685 | 4905 | 4905 | 4905 | 4905 | 1 |
| 350 | 20230620 | 133000 | 1048710780 | 4910 | 4905 | 4910 | 4905 | 201 |
| 351 | 20230620 | 132900 | 1047724870 | 4910 | 4910 | 4910 | 4910 | 0 |
| 352 | 20230620 | 132800 | 1047724870 | 4910 | 4905 | 4910 | 4905 | 398 |
| 353 | 20230620 | 132700 | 1045772580 | 4905 | 4900 | 4905 | 4900 | 351 |
| 354 | 20230620 | 132600 | 1044052425 | 4900 | 4900 | 4900 | 4900 | 700 |
| 355 | 20230620 | 132500 | 1040622425 | 4905 | 4905 | 4905 | 4905 | 10 |
| 356 | 20230620 | 132400 | 1040573375 | 4905 | 4905 | 4905 | 4905 | 110 |
| 357 | 20230620 | 132300 | 1040033825 | 4905 | 4905 | 4905 | 4905 | 263 |
| 358 | 20230620 | 132200 | 1038743810 | 4910 | 4910 | 4910 | 4910 | 30 |
| 359 | 20230620 | 132100 | 1038596510 | 4905 | 4905 | 4905 | 4905 | 0 |
| 360 | 20230620 | 132000 | 1038596510 | 4905 | 4905 | 4905 | 4905 | 18 |
| 361 | 20230620 | 131900 | 1038508220 | 4905 | 4905 | 4905 | 4905 | 182 |
| 362 | 20230620 | 131800 | 1037615510 | 4905 | 4900 | 4905 | 4900 | 529 |
| 363 | 20230620 | 131700 | 1035023265 | 4900 | 4900 | 4900 | 4900 | 1844 |
| 364 | 20230620 | 131600 | 1025987665 | 4905 | 4905 | 4905 | 4905 | 1 |
| 365 | 20230620 | 131500 | 1025982760 | 4900 | 4900 | 4900 | 4900 | 0 |
| 366 | 20230620 | 131400 | 1025982760 | 4900 | 4905 | 4905 | 4900 | 500 |
| 367 | 20230620 | 131300 | 1023532755 | 4905 | 4905 | 4905 | 4905 | 270 |
| 368 | 20230620 | 131200 | 1022208405 | 4910 | 4910 | 4910 | 4910 | 0 |
| 369 | 20230620 | 131100 | 1022208405 | 4910 | 4905 | 4910 | 4905 | 452 |
| 370 | 20230620 | 131000 | 1019991145 | 4905 | 4905 | 4905 | 4905 | 109 |
| 371 | 20230620 | 130900 | 1019456500 | 4905 | 4905 | 4905 | 4905 | 170 |
| 372 | 20230620 | 130800 | 1018622650 | 4905 | 4905 | 4905 | 4905 | 0 |
| 373 | 20230620 | 130700 | 1018622650 | 4905 | 4905 | 4905 | 4905 | 60 |
| 374 | 20230620 | 130600 | 1018328350 | 4905 | 4905 | 4905 | 4905 | 7 |
| 375 | 20230620 | 130500 | 1018294015 | 4905 | 4905 | 4905 | 4905 | 83 |
| 376 | 20230620 | 130400 | 1017886900 | 4905 | 4905 | 4905 | 4900 | 510 |
| 377 | 20230620 | 130300 | 1015387850 | 4910 | 4910 | 4910 | 4910 | 0 |
| 378 | 20230620 | 130200 | 1015387850 | 4910 | 4910 | 4910 | 4910 | 0 |
| 379 | 20230620 | 130100 | 1015387850 | 4910 | 4910 | 4910 | 4910 | 2 |
| 380 | 20230620 | 130000 | 1015378030 | 4905 | 4905 | 4905 | 4905 | 1050 |
| 381 | 20230620 | 125900 | 1010227780 | 4905 | 4905 | 4905 | 4905 | 44 |
| 382 | 20230620 | 125800 | 1010011960 | 4905 | 4905 | 4905 | 4905 | 34 |
| 383 | 20230620 | 125700 | 1009845190 | 4905 | 4905 | 4905 | 4905 | 1 |
| 384 | 20230620 | 125600 | 1009840285 | 4900 | 4900 | 4900 | 4900 | 400 |
| 385 | 20230620 | 125500 | 1007880285 | 4905 | 4900 | 4905 | 4900 | 101 |
| 386 | 20230620 | 125400 | 1007385380 | 4905 | 4905 | 4905 | 4905 | 5 |
| 387 | 20230620 | 125300 | 1007360855 | 4905 | 4905 | 4905 | 4905 | 5 |
| 388 | 20230620 | 125200 | 1007336330 | 4905 | 4905 | 4905 | 4905 | 0 |
| 389 | 20230620 | 125100 | 1007336330 | 4905 | 4905 | 4905 | 4905 | 204 |
| 390 | 20230620 | 125000 | 1006335710 | 4910 | 4910 | 4910 | 4910 | 1 |
| 391 | 20230620 | 124900 | 1006330800 | 4910 | 4910 | 4910 | 4910 | 0 |
| 392 | 20230620 | 124800 | 1006330800 | 4910 | 4910 | 4910 | 4910 | 1 |
| 393 | 20230620 | 124700 | 1006325890 | 4910 | 4910 | 4910 | 4910 | 204 |
| 394 | 20230620 | 124600 | 1005324250 | 4910 | 4910 | 4910 | 4910 | 241 |
| 395 | 20230620 | 124500 | 1004140940 | 4910 | 4905 | 4910 | 4905 | 54 |
| 396 | 20230620 | 124400 | 1003875810 | 4910 | 4910 | 4910 | 4910 | 620 |
| 397 | 20230620 | 124300 | 1000831610 | 4910 | 4905 | 4910 | 4905 | 4 |
| 398 | 20230620 | 124200 | 1000811985 | 4900 | 4900 | 4900 | 4900 | 1 |
| 399 | 20230620 | 124100 | 1000807085 | 4910 | 4910 | 4910 | 4910 | 500 |
| 400 | 20230620 | 124000 | 998352085 | 4910 | 4910 | 4910 | 4910 | 10 |
| 401 | 20230620 | 123900 | 998302985 | 4910 | 4910 | 4910 | 4910 | 0 |
| 402 | 20230620 | 123800 | 998302985 | 4910 | 4910 | 4910 | 4910 | 0 |
| 403 | 20230620 | 123700 | 998302985 | 4910 | 4910 | 4910 | 4910 | 1 |
| 404 | 20230620 | 123600 | 998298075 | 4890 | 4910 | 4910 | 4890 | 15 |
| 405 | 20230620 | 123500 | 998224685 | 4890 | 4890 | 4890 | 4890 | 861 |
| 406 | 20230620 | 123400 | 994014395 | 4890 | 4890 | 4890 | 4890 | 0 |
| 407 | 20230620 | 123300 | 994014395 | 4890 | 4900 | 4900 | 4890 | 1000 |
| 408 | 20230620 | 123200 | 989123295 | 4890 | 4890 | 4890 | 4890 | 0 |
| 409 | 20230620 | 123100 | 989123295 | 4890 | 4890 | 4890 | 4890 | 10 |
| 410 | 20230620 | 123000 | 989074395 | 4885 | 4890 | 4890 | 4885 | 60 |
| 411 | 20230620 | 122900 | 988781285 | 4910 | 4890 | 4910 | 4890 | 2372 |
| 412 | 20230620 | 122800 | 977182085 | 4910 | 4910 | 4910 | 4910 | 8 |
| 413 | 20230620 | 122700 | 977142805 | 4910 | 4910 | 4910 | 4910 | 0 |
| 414 | 20230620 | 122600 | 977142805 | 4910 | 4910 | 4910 | 4890 | 2418 |
| 415 | 20230620 | 122500 | 965305080 | 4910 | 4900 | 4910 | 4900 | 509 |
| 416 | 20230620 | 122400 | 962810970 | 4900 | 4895 | 4900 | 4895 | 62 |
| 417 | 20230620 | 122300 | 962507475 | 4895 | 4900 | 4900 | 4895 | 53 |
| 418 | 20230620 | 122200 | 962248035 | 4895 | 4895 | 4895 | 4895 | 480 |
| 419 | 20230620 | 122100 | 959898435 | 4895 | 4900 | 4910 | 4895 | 847 |
| 420 | 20230620 | 122000 | 955750460 | 4900 | 4905 | 4905 | 4900 | 2740 |
| 421 | 20230620 | 121900 | 942322305 | 4910 | 4910 | 4910 | 4905 | 1020 |
| 422 | 20230620 | 121800 | 937314450 | 4905 | 4905 | 4905 | 4905 | 590 |
| 423 | 20230620 | 121700 | 934420500 | 4900 | 4900 | 4900 | 4900 | 0 |
| 424 | 20230620 | 121600 | 934420500 | 4900 | 4900 | 4900 | 4900 | 50 |
| 425 | 20230620 | 121500 | 934175500 | 4905 | 4905 | 4905 | 4905 | 592 |
| 426 | 20230620 | 121400 | 931271740 | 4905 | 4905 | 4905 | 4905 | 4 |
| 427 | 20230620 | 121300 | 931252120 | 4905 | 4905 | 4905 | 4905 | 5 |
| 428 | 20230620 | 121200 | 931227595 | 4905 | 4905 | 4905 | 4905 | 359 |
| 429 | 20230620 | 121100 | 929466700 | 4910 | 4910 | 4910 | 4910 | 1 |
| 430 | 20230620 | 121000 | 929461790 | 4905 | 4905 | 4905 | 4905 | 27 |
| 431 | 20230620 | 120900 | 929329355 | 4910 | 4910 | 4910 | 4910 | 55 |
| 432 | 20230620 | 120800 | 929059305 | 4910 | 4905 | 4910 | 4905 | 2 |
| 433 | 20230620 | 120700 | 929049490 | 4910 | 4910 | 4910 | 4910 | 61 |
| 434 | 20230620 | 120600 | 928749980 | 4910 | 4910 | 4910 | 4910 | 402 |
| 435 | 20230620 | 120500 | 926776160 | 4910 | 4910 | 4910 | 4910 | 9 |
| 436 | 20230620 | 120400 | 926731970 | 4910 | 4900 | 4910 | 4900 | 13 |
| 437 | 20230620 | 120300 | 926668205 | 4905 | 4905 | 4905 | 4905 | 169 |
| 438 | 20230620 | 120200 | 925839260 | 4905 | 4905 | 4905 | 4905 | 100 |
| 439 | 20230620 | 120100 | 925348760 | 4905 | 4905 | 4905 | 4905 | 75 |
| 440 | 20230620 | 120000 | 924980885 | 4910 | 4910 | 4910 | 4910 | 0 |
| 441 | 20230620 | 115900 | 924980885 | 4910 | 4905 | 4910 | 4900 | 62 |
| 442 | 20230620 | 115800 | 924676775 | 4910 | 4910 | 4910 | 4910 | 0 |
| 443 | 20230620 | 115700 | 924676775 | 4910 | 4910 | 4910 | 4910 | 0 |
| 444 | 20230620 | 115600 | 924676775 | 4910 | 4910 | 4910 | 4910 | 203 |
| 445 | 20230620 | 115500 | 923680045 | 4910 | 4900 | 4910 | 4895 | 205 |
| 446 | 20230620 | 115400 | 922676190 | 4900 | 4900 | 4900 | 4900 | 9 |
| 447 | 20230620 | 115300 | 922632090 | 4900 | 4900 | 4900 | 4900 | 900 |
| 448 | 20230620 | 115200 | 918222090 | 4900 | 4905 | 4905 | 4900 | 866 |
| 449 | 20230620 | 115100 | 913975820 | 4900 | 4900 | 4900 | 4900 | 0 |
| 450 | 20230620 | 115000 | 913975820 | 4900 | 4900 | 4900 | 4900 | 0 |
| 451 | 20230620 | 114900 | 913975820 | 4900 | 4900 | 4900 | 4900 | 203 |
| 452 | 20230620 | 114800 | 912981120 | 4900 | 4900 | 4900 | 4900 | 709 |
| 453 | 20230620 | 114700 | 909507020 | 4905 | 4905 | 4905 | 4905 | 5 |
| 454 | 20230620 | 114600 | 909482495 | 4905 | 4905 | 4905 | 4905 | 623 |
| 455 | 20230620 | 114500 | 906426680 | 4905 | 4905 | 4905 | 4905 | 0 |
| 456 | 20230620 | 114400 | 906426680 | 4905 | 4905 | 4905 | 4905 | 6 |
| 457 | 20230620 | 114300 | 906397250 | 4905 | 4905 | 4905 | 4905 | 0 |
| 458 | 20230620 | 114200 | 906397250 | 4905 | 4905 | 4905 | 4905 | 192 |
| 459 | 20230620 | 114100 | 905455490 | 4910 | 4910 | 4910 | 4910 | 51 |
| 460 | 20230620 | 114000 | 905205080 | 4920 | 4920 | 4920 | 4920 | 4 |
| 461 | 20230620 | 113900 | 905185400 | 4920 | 4920 | 4920 | 4920 | 0 |
| 462 | 20230620 | 113800 | 905185400 | 4920 | 4920 | 4920 | 4920 | 0 |
| 463 | 20230620 | 113700 | 905185400 | 4920 | 4920 | 4920 | 4920 | 0 |
| 464 | 20230620 | 113600 | 905185400 | 4920 | 4920 | 4920 | 4920 | 21 |
| 465 | 20230620 | 113500 | 905082080 | 4925 | 4925 | 4925 | 4925 | 0 |
| 466 | 20230620 | 113400 | 905082080 | 4925 | 4925 | 4925 | 4925 | 300 |
| 467 | 20230620 | 113300 | 903604580 | 4925 | 4925 | 4925 | 4925 | 10 |
| 468 | 20230620 | 113200 | 903555330 | 4925 | 4925 | 4925 | 4925 | 0 |
| 469 | 20230620 | 113100 | 903555330 | 4925 | 4925 | 4925 | 4925 | 0 |
| 470 | 20230620 | 113000 | 903555330 | 4925 | 4920 | 4925 | 4890 | 1659 |
| 471 | 20230620 | 112900 | 895441005 | 4920 | 4895 | 4920 | 4890 | 52 |
| 472 | 20230620 | 112800 | 895186660 | 4920 | 4905 | 4920 | 4905 | 4203 |
| 473 | 20230620 | 112700 | 874514605 | 4905 | 4895 | 4905 | 4895 | 10 |
| 474 | 20230620 | 112600 | 874465645 | 4895 | 4895 | 4895 | 4895 | 20 |
| 475 | 20230620 | 112500 | 874367745 | 4895 | 4895 | 4895 | 4895 | 118 |
| 476 | 20230620 | 112400 | 873790135 | 4895 | 4900 | 4900 | 4895 | 854 |
| 477 | 20230620 | 112300 | 869609765 | 4900 | 4900 | 4900 | 4900 | 0 |
| 478 | 20230620 | 112200 | 869609765 | 4900 | 4900 | 4900 | 4900 | 2 |
| 479 | 20230620 | 112100 | 869599965 | 4905 | 4905 | 4905 | 4905 | 0 |
| 480 | 20230620 | 112000 | 869599965 | 4905 | 4905 | 4905 | 4905 | 100 |
| 481 | 20230620 | 111900 | 869109465 | 4905 | 4905 | 4905 | 4905 | 1 |
| 482 | 20230620 | 111800 | 869104560 | 4890 | 4890 | 4890 | 4890 | 1000 |
| 483 | 20230620 | 111700 | 864214560 | 4890 | 4890 | 4890 | 4890 | 0 |
| 484 | 20230620 | 111600 | 864214560 | 4890 | 4890 | 4890 | 4890 | 300 |
| 485 | 20230620 | 111500 | 862747560 | 4890 | 4890 | 4890 | 4890 | 13 |
| 486 | 20230620 | 111400 | 862683990 | 4885 | 4890 | 4890 | 4885 | 360 |
| 487 | 20230620 | 111300 | 860925090 | 4885 | 4885 | 4885 | 4885 | 10 |
| 488 | 20230620 | 111200 | 860876240 | 4885 | 4885 | 4885 | 4885 | 18 |
| 489 | 20230620 | 111100 | 860788310 | 4885 | 4885 | 4905 | 4885 | 1219 |
| 490 | 20230620 | 111000 | 854833315 | 4885 | 4885 | 4885 | 4885 | 8000 |
| 491 | 20230620 | 110900 | 815753315 | 4885 | 4885 | 4885 | 4885 | 0 |
| 492 | 20230620 | 110800 | 815753315 | 4885 | 4895 | 4895 | 4885 | 1000 |
| 493 | 20230620 | 110700 | 810867475 | 4890 | 4890 | 4890 | 4890 | 17 |
| 494 | 20230620 | 110600 | 810784345 | 4890 | 4890 | 4890 | 4885 | 1526 |
| 495 | 20230620 | 110500 | 803329595 | 4890 | 4890 | 4895 | 4890 | 2540 |
| 496 | 20230620 | 110400 | 790908745 | 4890 | 4890 | 4900 | 4890 | 2789 |
| 497 | 20230620 | 110300 | 777268645 | 4890 | 4900 | 4900 | 4890 | 1024 |
| 498 | 20230620 | 110200 | 772256140 | 4900 | 4900 | 4900 | 4900 | 42 |
| 499 | 20230620 | 110100 | 772050340 | 4895 | 4895 | 4895 | 4895 | 0 |
| 500 | 20230620 | 110000 | 772050340 | 4895 | 4895 | 4895 | 4895 | 500 |
| 501 | 20230620 | 105900 | 769602840 | 4895 | 4895 | 4895 | 4895 | 70 |
| 502 | 20230620 | 105800 | 769260190 | 4895 | 4900 | 4900 | 4895 | 323 |
| 503 | 20230620 | 105700 | 767678990 | 4905 | 4895 | 4905 | 4895 | 1001 |
| 504 | 20230620 | 105600 | 762779085 | 4895 | 4895 | 4895 | 4895 | 1863 |
| 505 | 20230620 | 105500 | 753659700 | 4900 | 4905 | 4905 | 4900 | 3010 |
| 506 | 20230620 | 105400 | 738910600 | 4910 | 4915 | 4915 | 4905 | 1552 |
| 507 | 20230620 | 105300 | 731289745 | 4915 | 4915 | 4915 | 4915 | 50 |
| 508 | 20230620 | 105200 | 731043995 | 4910 | 4910 | 4910 | 4910 | 1 |
| 509 | 20230620 | 105100 | 731039085 | 4910 | 4905 | 4910 | 4905 | 2401 |
| 510 | 20230620 | 105000 | 719262175 | 4905 | 4915 | 4915 | 4905 | 1875 |
| 511 | 20230620 | 104900 | 710056550 | 4920 | 4920 | 4920 | 4920 | 1 |
| 512 | 20230620 | 104800 | 710051630 | 4920 | 4920 | 4920 | 4920 | 401 |
| 513 | 20230620 | 104700 | 708078710 | 4920 | 4920 | 4920 | 4920 | 1 |
| 514 | 20230620 | 104600 | 708073790 | 4910 | 4910 | 4910 | 4910 | 367 |
| 515 | 20230620 | 104500 | 706271820 | 4910 | 4910 | 4910 | 4910 | 505 |
| 516 | 20230620 | 104400 | 703792270 | 4910 | 4910 | 4910 | 4910 | 67 |
| 517 | 20230620 | 104300 | 703463300 | 4910 | 4900 | 4910 | 4900 | 799 |
| 518 | 20230620 | 104200 | 699548075 | 4905 | 4905 | 4905 | 4905 | 205 |
| 519 | 20230620 | 104100 | 698542550 | 4905 | 4905 | 4905 | 4905 | 10 |
| 520 | 20230620 | 104000 | 698493500 | 4910 | 4910 | 4910 | 4905 | 256 |
| 521 | 20230620 | 103900 | 697237615 | 4910 | 4905 | 4910 | 4905 | 71 |
| 522 | 20230620 | 103800 | 696889255 | 4910 | 4910 | 4910 | 4910 | 2 |
| 523 | 20230620 | 103700 | 696879435 | 4910 | 4910 | 4910 | 4910 | 12 |
| 524 | 20230620 | 103600 | 696820515 | 4900 | 4905 | 4905 | 4900 | 100 |
| 525 | 20230620 | 103500 | 696330505 | 4910 | 4910 | 4910 | 4900 | 159 |
| 526 | 20230620 | 103400 | 695551385 | 4900 | 4905 | 4910 | 4900 | 472 |
| 527 | 20230620 | 103300 | 693237625 | 4905 | 4905 | 4910 | 4905 | 81 |
| 528 | 20230620 | 103200 | 692840270 | 4910 | 4910 | 4910 | 4905 | 51 |
| 529 | 20230620 | 103100 | 692589865 | 4905 | 4905 | 4905 | 4905 | 178 |
| 530 | 20230620 | 103000 | 691716775 | 4905 | 4905 | 4905 | 4905 | 272 |
| 531 | 20230620 | 102900 | 690382615 | 4915 | 4900 | 4915 | 4900 | 258 |
| 532 | 20230620 | 102800 | 689117970 | 4895 | 4915 | 4915 | 4895 | 1020 |
| 533 | 20230620 | 102700 | 684119445 | 4900 | 4915 | 4915 | 4900 | 8110 |
| 534 | 20230620 | 102600 | 644323645 | 4915 | 4915 | 4915 | 4915 | 1011 |
| 535 | 20230620 | 102500 | 639354580 | 4935 | 4920 | 4935 | 4920 | 500 |
| 536 | 20230620 | 102400 | 636889370 | 4915 | 4915 | 4915 | 4915 | 0 |
| 537 | 20230620 | 102300 | 636889370 | 4915 | 4915 | 4915 | 4915 | 0 |
| 538 | 20230620 | 102200 | 636889370 | 4915 | 4915 | 4915 | 4915 | 338 |
| 539 | 20230620 | 102100 | 635228100 | 4915 | 4920 | 4920 | 4915 | 2038 |
| 540 | 20230620 | 102000 | 625211230 | 4920 | 4920 | 4920 | 4915 | 251 |
| 541 | 20230620 | 101900 | 623977015 | 4915 | 4915 | 4920 | 4915 | 587 |
| 542 | 20230620 | 101800 | 621091905 | 4915 | 4915 | 4915 | 4915 | 70 |
| 543 | 20230620 | 101700 | 620747855 | 4915 | 4915 | 4915 | 4915 | 645 |
| 544 | 20230620 | 101600 | 617577680 | 4915 | 4920 | 4920 | 4915 | 2000 |
| 545 | 20230620 | 101500 | 607747445 | 4920 | 4930 | 4930 | 4920 | 1664 |
| 546 | 20230620 | 101400 | 599557070 | 4935 | 4935 | 4935 | 4935 | 5 |
| 547 | 20230620 | 101300 | 599532395 | 4935 | 4935 | 4935 | 4935 | 109 |
| 548 | 20230620 | 101200 | 598994480 | 4930 | 4935 | 4935 | 4930 | 1694 |
| 549 | 20230620 | 101100 | 590635840 | 4935 | 4940 | 4940 | 4935 | 778 |
| 550 | 20230620 | 101000 | 586793410 | 4940 | 4940 | 4940 | 4940 | 280 |
| 551 | 20230620 | 100900 | 585410210 | 4940 | 4940 | 4940 | 4940 | 5 |
| 552 | 20230620 | 100800 | 585385510 | 4935 | 4935 | 4935 | 4935 | 105 |
| 553 | 20230620 | 100700 | 584867335 | 4930 | 4930 | 4930 | 4930 | 0 |
| 554 | 20230620 | 100600 | 584867335 | 4930 | 4930 | 4930 | 4930 | 332 |
| 555 | 20230620 | 100500 | 583230575 | 4930 | 4925 | 4930 | 4925 | 632 |
| 556 | 20230620 | 100400 | 580116415 | 4930 | 4925 | 4930 | 4925 | 413 |
| 557 | 20230620 | 100300 | 578080625 | 4925 | 4925 | 4925 | 4925 | 0 |
| 558 | 20230620 | 100200 | 578080625 | 4925 | 4925 | 4925 | 4925 | 2 |
| 559 | 20230620 | 100100 | 578070775 | 4925 | 4930 | 4930 | 4925 | 48 |
| 560 | 20230620 | 100000 | 577834310 | 4930 | 4930 | 4930 | 4930 | 8000 |
| 561 | 20230620 | 095900 | 538394310 | 4940 | 4940 | 4940 | 4930 | 1054 |
| 562 | 20230620 | 095800 | 533195145 | 4940 | 4940 | 4940 | 4940 | 1045 |
| 563 | 20230620 | 095700 | 528032845 | 4940 | 4945 | 4945 | 4940 | 12 |
| 564 | 20230620 | 095600 | 527973510 | 4945 | 4945 | 4945 | 4940 | 289 |
| 565 | 20230620 | 095500 | 526545405 | 4950 | 4950 | 4950 | 4950 | 571 |
| 566 | 20230620 | 095400 | 523718955 | 4955 | 4950 | 4955 | 4950 | 281 |
| 567 | 20230620 | 095300 | 522327855 | 4950 | 4955 | 4955 | 4950 | 826 |
| 568 | 20230620 | 095200 | 518239005 | 4950 | 4950 | 4950 | 4950 | 895 |
| 569 | 20230620 | 095100 | 513808755 | 4950 | 4945 | 4950 | 4945 | 3058 |
| 570 | 20230620 | 095000 | 498672155 | 4945 | 4950 | 4950 | 4945 | 512 |
| 571 | 20230620 | 094900 | 496137780 | 4950 | 4950 | 4950 | 4950 | 161 |
| 572 | 20230620 | 094800 | 495340830 | 4950 | 4950 | 4950 | 4950 | 15 |
| 573 | 20230620 | 094700 | 495266580 | 4950 | 4955 | 4955 | 4950 | 673 |
| 574 | 20230620 | 094600 | 491934025 | 4955 | 4965 | 4970 | 4955 | 586 |
| 575 | 20230620 | 094500 | 489027325 | 4965 | 4965 | 4965 | 4965 | 751 |
| 576 | 20230620 | 094400 | 485298610 | 4960 | 4960 | 4960 | 4955 | 1110 |
| 577 | 20230620 | 094300 | 479793555 | 4960 | 4950 | 4960 | 4950 | 2318 |
| 578 | 20230620 | 094200 | 468305470 | 4945 | 4950 | 4950 | 4945 | 3424 |
| 579 | 20230620 | 094100 | 451358730 | 4940 | 4940 | 4940 | 4940 | 100 |
| 580 | 20230620 | 094000 | 450864730 | 4940 | 4940 | 4940 | 4940 | 850 |
| 581 | 20230620 | 093900 | 446665730 | 4930 | 4930 | 4930 | 4930 | 99 |
| 582 | 20230620 | 093800 | 446177660 | 4930 | 4930 | 4930 | 4930 | 196 |
| 583 | 20230620 | 093700 | 445211380 | 4925 | 4925 | 4925 | 4925 | 615 |
| 584 | 20230620 | 093600 | 442182505 | 4930 | 4930 | 4930 | 4930 | 5 |
| 585 | 20230620 | 093500 | 442157855 | 4930 | 4950 | 4950 | 4930 | 608 |
| 586 | 20230620 | 093400 | 439155255 | 4950 | 4950 | 4950 | 4950 | 630 |
| 587 | 20230620 | 093300 | 436036755 | 4950 | 4940 | 4960 | 4940 | 1311 |
| 588 | 20230620 | 093200 | 429555005 | 4940 | 4950 | 4960 | 4940 | 1144 |
| 589 | 20230620 | 093100 | 423891640 | 4960 | 4960 | 4960 | 4950 | 505 |
| 590 | 20230620 | 093000 | 421389700 | 4965 | 4970 | 4975 | 4965 | 3045 |
| 591 | 20230620 | 092900 | 406269230 | 4970 | 4975 | 4975 | 4970 | 1486 |
| 592 | 20230620 | 092800 | 398881755 | 4975 | 4975 | 4980 | 4975 | 3768 |
| 593 | 20230620 | 092700 | 380131165 | 4980 | 4975 | 4980 | 4975 | 5289 |
| 594 | 20230620 | 092600 | 353813035 | 4975 | 4965 | 4975 | 4965 | 6079 |
| 595 | 20230620 | 092500 | 323598315 | 4960 | 4950 | 4960 | 4945 | 3350 |
| 596 | 20230620 | 092400 | 306996990 | 4955 | 4955 | 4955 | 4950 | 650 |
| 597 | 20230620 | 092300 | 303776435 | 4955 | 4950 | 4960 | 4950 | 3689 |
| 598 | 20230620 | 092200 | 285486565 | 4950 | 4945 | 4955 | 4945 | 5269 |
| 599 | 20230620 | 092100 | 259399465 | 4950 | 4935 | 4950 | 4915 | 5249 |
| 600 | 20230620 | 092000 | 233457535 | 4935 | 4905 | 4945 | 4905 | 10296 |
| 601 | 20230620 | 091900 | 182814115 | 4900 | 4895 | 4900 | 4895 | 716 |
| 602 | 20230620 | 091800 | 179307440 | 4895 | 4885 | 4895 | 4880 | 3549 |
| 603 | 20230620 | 091700 | 161960465 | 4880 | 4890 | 4890 | 4880 | 1220 |
| 604 | 20230620 | 091600 | 156005465 | 4890 | 4880 | 4890 | 4880 | 1151 |
| 605 | 20230620 | 091500 | 150383495 | 4885 | 4880 | 4885 | 4875 | 1191 |
| 606 | 20230620 | 091400 | 144572915 | 4880 | 4885 | 4885 | 4880 | 2254 |
| 607 | 20230620 | 091300 | 133568115 | 4885 | 4885 | 4885 | 4880 | 2373 |
| 608 | 20230620 | 091200 | 121977640 | 4885 | 4880 | 4885 | 4875 | 1130 |
| 609 | 20230620 | 091100 | 116463195 | 4875 | 4890 | 4890 | 4875 | 4447 |
| 610 | 20230620 | 091000 | 94757125 | 4885 | 4885 | 4885 | 4885 | 1136 |
| 611 | 20230620 | 090900 | 89207765 | 4885 | 4885 | 4885 | 4880 | 119 |
| 612 | 20230620 | 090800 | 88626700 | 4885 | 4890 | 4890 | 4885 | 595 |
| 613 | 20230620 | 090700 | 85719895 | 4890 | 4900 | 4900 | 4875 | 6321 |
| 614 | 20230620 | 090600 | 54865690 | 4900 | 4900 | 4900 | 4900 | 320 |
| 615 | 20230620 | 090500 | 53297690 | 4905 | 4885 | 4905 | 4885 | 178 |
| 616 | 20230620 | 090400 | 52428120 | 4885 | 4910 | 4910 | 4885 | 320 |
| 617 | 20230620 | 090300 | 50864020 | 4890 | 4895 | 4910 | 4890 | 1167 |
| 618 | 20230620 | 090200 | 45152285 | 4910 | 4895 | 4910 | 4895 | 708 |
| 619 | 20230620 | 090100 | 41685830 | 4895 | 4895 | 4895 | 4895 | 1562 |
| 620 | 20230620 | 090000 | 34039840 | 4895 | 4885 | 4910 | 4880 | 6966 |