31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230629 | 192400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 13779 |
| 3 | 20230629 | 192300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 4 | 20230629 | 192200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 5 | 20230629 | 192100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 6 | 20230629 | 192000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 7 | 20230629 | 191900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 8 | 20230629 | 191800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 9 | 20230629 | 191700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 10 | 20230629 | 191600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 11 | 20230629 | 191500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 12 | 20230629 | 191400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 13 | 20230629 | 191300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 14 | 20230629 | 191200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 15 | 20230629 | 191100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 16 | 20230629 | 191000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 17 | 20230629 | 190900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 18 | 20230629 | 190800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 19 | 20230629 | 190700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 20 | 20230629 | 190600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 21 | 20230629 | 190500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 22 | 20230629 | 190400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 23 | 20230629 | 190300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 24 | 20230629 | 190200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 25 | 20230629 | 190100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 26 | 20230629 | 190000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 27 | 20230629 | 185900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 28 | 20230629 | 185800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 29 | 20230629 | 185700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 30 | 20230629 | 185600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 31 | 20230629 | 185500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 32 | 20230629 | 185400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 13779 |
| 33 | 20230629 | 185300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 34 | 20230629 | 185200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 35 | 20230629 | 185100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 36 | 20230629 | 185000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 37 | 20230629 | 184900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 38 | 20230629 | 184800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 39 | 20230629 | 184700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 40 | 20230629 | 184600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 41 | 20230629 | 184500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 42 | 20230629 | 184400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 43 | 20230629 | 184300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 44 | 20230629 | 184200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 45 | 20230629 | 184100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 46 | 20230629 | 184000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 47 | 20230629 | 183900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 48 | 20230629 | 183800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 49 | 20230629 | 183700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 50 | 20230629 | 183600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 51 | 20230629 | 183500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 52 | 20230629 | 183400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 53 | 20230629 | 183300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 54 | 20230629 | 183200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 55 | 20230629 | 183100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 56 | 20230629 | 183000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 57 | 20230629 | 182900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 58 | 20230629 | 182800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 59 | 20230629 | 182700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 60 | 20230629 | 182600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 61 | 20230629 | 182500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 62 | 20230629 | 182400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 13779 |
| 63 | 20230629 | 182300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 64 | 20230629 | 182200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 65 | 20230629 | 182100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 66 | 20230629 | 182000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 67 | 20230629 | 181900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 68 | 20230629 | 181800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 69 | 20230629 | 181700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 70 | 20230629 | 181600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 71 | 20230629 | 181500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 72 | 20230629 | 181400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 73 | 20230629 | 181300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 74 | 20230629 | 181200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 75 | 20230629 | 181100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 76 | 20230629 | 181000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 77 | 20230629 | 180900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 78 | 20230629 | 180800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 79 | 20230629 | 180700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 80 | 20230629 | 180600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 81 | 20230629 | 180500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 82 | 20230629 | 180400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 83 | 20230629 | 180300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 84 | 20230629 | 180200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 85 | 20230629 | 180100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 86 | 20230629 | 180000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 87 | 20230629 | 175900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 88 | 20230629 | 175800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 89 | 20230629 | 175700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 90 | 20230629 | 175600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 91 | 20230629 | 175500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 92 | 20230629 | 175400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 13779 |
| 93 | 20230629 | 175300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 94 | 20230629 | 175200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 95 | 20230629 | 175100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 96 | 20230629 | 175000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 97 | 20230629 | 174900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 98 | 20230629 | 174800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 99 | 20230629 | 174700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 100 | 20230629 | 174600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 101 | 20230629 | 174500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 102 | 20230629 | 174400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 103 | 20230629 | 174300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 104 | 20230629 | 174200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 105 | 20230629 | 174100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 106 | 20230629 | 174000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 107 | 20230629 | 173900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 108 | 20230629 | 173800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 109 | 20230629 | 173700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 110 | 20230629 | 173600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 111 | 20230629 | 173500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 112 | 20230629 | 173400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 113 | 20230629 | 173300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 114 | 20230629 | 173200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 115 | 20230629 | 173100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 116 | 20230629 | 173000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 117 | 20230629 | 172900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 118 | 20230629 | 172800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 119 | 20230629 | 172700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 120 | 20230629 | 172600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 121 | 20230629 | 172500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 122 | 20230629 | 172400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 13779 |
| 123 | 20230629 | 172300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 124 | 20230629 | 172200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 125 | 20230629 | 172100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 126 | 20230629 | 172000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 127 | 20230629 | 171900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 128 | 20230629 | 171800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 129 | 20230629 | 171700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 130 | 20230629 | 171600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 131 | 20230629 | 171500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 132 | 20230629 | 171400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 133 | 20230629 | 171300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 134 | 20230629 | 171200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 135 | 20230629 | 171100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 136 | 20230629 | 171000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 137 | 20230629 | 170900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 138 | 20230629 | 170800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 139 | 20230629 | 170700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 140 | 20230629 | 170600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 141 | 20230629 | 170500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 142 | 20230629 | 170400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 143 | 20230629 | 170300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 144 | 20230629 | 170200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 145 | 20230629 | 170100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 146 | 20230629 | 170000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 147 | 20230629 | 165900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 148 | 20230629 | 165800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 149 | 20230629 | 165700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 150 | 20230629 | 165600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 151 | 20230629 | 165500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 152 | 20230629 | 165400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 13779 |
| 153 | 20230629 | 165300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 154 | 20230629 | 165200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 155 | 20230629 | 165100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 156 | 20230629 | 165000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 157 | 20230629 | 164900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 158 | 20230629 | 164800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 159 | 20230629 | 164700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 160 | 20230629 | 164600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 161 | 20230629 | 164500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 162 | 20230629 | 164400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 163 | 20230629 | 164300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 164 | 20230629 | 164200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 165 | 20230629 | 164100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 166 | 20230629 | 164000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 167 | 20230629 | 163900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 168 | 20230629 | 163800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 169 | 20230629 | 163700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 170 | 20230629 | 163600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 171 | 20230629 | 163500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 172 | 20230629 | 163400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 173 | 20230629 | 163300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 174 | 20230629 | 163200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 175 | 20230629 | 163100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 176 | 20230629 | 163000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 177 | 20230629 | 162900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 178 | 20230629 | 162800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 179 | 20230629 | 162700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 180 | 20230629 | 162600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 181 | 20230629 | 162500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 182 | 20230629 | 162400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 13779 |
| 183 | 20230629 | 162300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 184 | 20230629 | 162200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 185 | 20230629 | 162100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 186 | 20230629 | 162000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 187 | 20230629 | 161900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 188 | 20230629 | 161800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 189 | 20230629 | 161700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 190 | 20230629 | 161600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 191 | 20230629 | 161500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 192 | 20230629 | 161400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 193 | 20230629 | 161300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 194 | 20230629 | 161200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 195 | 20230629 | 161100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 196 | 20230629 | 161000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 197 | 20230629 | 160900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 198 | 20230629 | 160800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 199 | 20230629 | 160700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 200 | 20230629 | 160600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 201 | 20230629 | 160500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 202 | 20230629 | 160400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 203 | 20230629 | 160300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 204 | 20230629 | 160200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 205 | 20230629 | 160100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 206 | 20230629 | 160000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 207 | 20230629 | 155900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 208 | 20230629 | 155800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 209 | 20230629 | 155700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 210 | 20230629 | 155600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 211 | 20230629 | 155500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 212 | 20230629 | 155400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 13779 |
| 213 | 20230629 | 155300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 214 | 20230629 | 155200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 215 | 20230629 | 155100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 216 | 20230629 | 155000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 217 | 20230629 | 154900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 218 | 20230629 | 154800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 219 | 20230629 | 154700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 220 | 20230629 | 154600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 221 | 20230629 | 154500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 222 | 20230629 | 154400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 223 | 20230629 | 154300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 224 | 20230629 | 154200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 225 | 20230629 | 154100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 226 | 20230629 | 154000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 227 | 20230629 | 153900 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 228 | 20230629 | 153800 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 229 | 20230629 | 153700 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 230 | 20230629 | 153600 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 231 | 20230629 | 153500 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 232 | 20230629 | 153400 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 233 | 20230629 | 153300 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 234 | 20230629 | 153200 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 235 | 20230629 | 153100 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 0 |
| 236 | 20230629 | 153000 | 3168627065 | 4935 | 4935 | 4935 | 4935 | 13779 |
| 237 | 20230629 | 152900 | 3100627700 | 4930 | 4930 | 4930 | 4930 | 0 |
| 238 | 20230629 | 152800 | 3100627700 | 4930 | 4930 | 4930 | 4930 | 0 |
| 239 | 20230629 | 152700 | 3100627700 | 4930 | 4930 | 4930 | 4930 | 0 |
| 240 | 20230629 | 152600 | 3100627700 | 4930 | 4930 | 4930 | 4930 | 0 |
| 241 | 20230629 | 152500 | 3100627700 | 4930 | 4930 | 4930 | 4930 | 0 |
| 242 | 20230629 | 152400 | 3100627700 | 4930 | 4930 | 4930 | 4930 | 0 |
| 243 | 20230629 | 152300 | 3100627700 | 4930 | 4930 | 4930 | 4930 | 0 |
| 244 | 20230629 | 152200 | 3100627700 | 4930 | 4930 | 4930 | 4930 | 0 |
| 245 | 20230629 | 152100 | 3100627700 | 4930 | 4930 | 4930 | 4930 | 0 |
| 246 | 20230629 | 152000 | 3100627700 | 4930 | 4930 | 4930 | 4930 | 0 |
| 247 | 20230629 | 151900 | 3100627700 | 4930 | 4930 | 4930 | 4930 | 294 |
| 248 | 20230629 | 151800 | 3099178280 | 4950 | 4950 | 4950 | 4950 | 422 |
| 249 | 20230629 | 151700 | 3097089380 | 4950 | 4930 | 4955 | 4930 | 8864 |
| 250 | 20230629 | 151600 | 3053266615 | 4930 | 4935 | 4940 | 4930 | 1053 |
| 251 | 20230629 | 151500 | 3048073095 | 4935 | 4940 | 4940 | 4935 | 1818 |
| 252 | 20230629 | 151400 | 3039098265 | 4940 | 4940 | 4940 | 4940 | 539 |
| 253 | 20230629 | 151300 | 3036435605 | 4940 | 4940 | 4940 | 4940 | 1120 |
| 254 | 20230629 | 151200 | 3030902805 | 4935 | 4930 | 4940 | 4930 | 3487 |
| 255 | 20230629 | 151100 | 3013700185 | 4925 | 4915 | 4930 | 4915 | 1150 |
| 256 | 20230629 | 151000 | 3008038280 | 4915 | 4915 | 4915 | 4915 | 6 |
| 257 | 20230629 | 150900 | 3008008790 | 4900 | 4900 | 4900 | 4900 | 804 |
| 258 | 20230629 | 150800 | 3004069190 | 4900 | 4900 | 4900 | 4900 | 39 |
| 259 | 20230629 | 150700 | 3003878090 | 4905 | 4905 | 4905 | 4905 | 1497 |
| 260 | 20230629 | 150600 | 2996535305 | 4905 | 4900 | 4905 | 4900 | 452 |
| 261 | 20230629 | 150500 | 2994319745 | 4900 | 4905 | 4910 | 4900 | 2194 |
| 262 | 20230629 | 150400 | 2983560375 | 4910 | 4910 | 4915 | 4910 | 589 |
| 263 | 20230629 | 150300 | 2980668285 | 4910 | 4920 | 4920 | 4910 | 2544 |
| 264 | 20230629 | 150200 | 2968157115 | 4925 | 4925 | 4925 | 4925 | 0 |
| 265 | 20230629 | 150100 | 2968157115 | 4925 | 4920 | 4925 | 4920 | 2050 |
| 266 | 20230629 | 150000 | 2958070865 | 4905 | 4920 | 4920 | 4905 | 163 |
| 267 | 20230629 | 145900 | 2957269055 | 4920 | 4900 | 4920 | 4895 | 2833 |
| 268 | 20230629 | 145800 | 2943357620 | 4900 | 4900 | 4900 | 4895 | 2293 |
| 269 | 20230629 | 145700 | 2932130040 | 4910 | 4910 | 4910 | 4910 | 125 |
| 270 | 20230629 | 145600 | 2931516290 | 4910 | 4910 | 4910 | 4910 | 100 |
| 271 | 20230629 | 145500 | 2931025290 | 4910 | 4910 | 4910 | 4910 | 50 |
| 272 | 20230629 | 145400 | 2930779790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 273 | 20230629 | 145300 | 2930779790 | 4910 | 4910 | 4910 | 4910 | 0 |
| 274 | 20230629 | 145200 | 2930779790 | 4910 | 4895 | 4910 | 4895 | 431 |
| 275 | 20230629 | 145100 | 2928669825 | 4895 | 4900 | 4900 | 4890 | 6058 |
| 276 | 20230629 | 145000 | 2899019340 | 4900 | 4900 | 4900 | 4900 | 146 |
| 277 | 20230629 | 144900 | 2898303940 | 4910 | 4905 | 4910 | 4900 | 3940 |
| 278 | 20230629 | 144800 | 2878984775 | 4905 | 4905 | 4905 | 4905 | 25 |
| 279 | 20230629 | 144700 | 2878862150 | 4905 | 4900 | 4905 | 4900 | 371 |
| 280 | 20230629 | 144600 | 2877042600 | 4905 | 4905 | 4905 | 4905 | 325 |
| 281 | 20230629 | 144500 | 2875448475 | 4910 | 4910 | 4910 | 4910 | 0 |
| 282 | 20230629 | 144400 | 2875448475 | 4910 | 4910 | 4910 | 4910 | 1 |
| 283 | 20230629 | 144300 | 2875443565 | 4895 | 4895 | 4895 | 4895 | 522 |
| 284 | 20230629 | 144200 | 2872888375 | 4905 | 4905 | 4905 | 4905 | 200 |
| 285 | 20230629 | 144100 | 2871907375 | 4895 | 4900 | 4900 | 4895 | 2104 |
| 286 | 20230629 | 144000 | 2861607955 | 4910 | 4900 | 4910 | 4900 | 911 |
| 287 | 20230629 | 143900 | 2857144045 | 4900 | 4915 | 4915 | 4900 | 211 |
| 288 | 20230629 | 143800 | 2856107840 | 4910 | 4910 | 4915 | 4910 | 1298 |
| 289 | 20230629 | 143700 | 2849732965 | 4915 | 4910 | 4915 | 4910 | 121 |
| 290 | 20230629 | 143600 | 2849138355 | 4910 | 4910 | 4910 | 4910 | 576 |
| 291 | 20230629 | 143500 | 2846310195 | 4910 | 4910 | 4910 | 4910 | 0 |
| 292 | 20230629 | 143400 | 2846310195 | 4910 | 4910 | 4910 | 4910 | 18 |
| 293 | 20230629 | 143300 | 2846221815 | 4910 | 4900 | 4910 | 4895 | 1166 |
| 294 | 20230629 | 143200 | 2840506950 | 4900 | 4910 | 4910 | 4900 | 13660 |
| 295 | 20230629 | 143100 | 2773548480 | 4905 | 4905 | 4910 | 4905 | 169 |
| 296 | 20230629 | 143000 | 2772719490 | 4910 | 4910 | 4910 | 4910 | 29 |
| 297 | 20230629 | 142900 | 2772577100 | 4910 | 4910 | 4915 | 4910 | 755 |
| 298 | 20230629 | 142800 | 2768867080 | 4910 | 4910 | 4910 | 4910 | 6 |
| 299 | 20230629 | 142700 | 2768837620 | 4905 | 4910 | 4910 | 4905 | 648 |
| 300 | 20230629 | 142600 | 2765656075 | 4905 | 4915 | 4915 | 4905 | 67 |
| 301 | 20230629 | 142500 | 2765327350 | 4910 | 4910 | 4910 | 4910 | 25 |
| 302 | 20230629 | 142400 | 2765204600 | 4910 | 4910 | 4910 | 4905 | 2923 |
| 303 | 20230629 | 142300 | 2750861030 | 4910 | 4910 | 4910 | 4910 | 51 |
| 304 | 20230629 | 142200 | 2750610620 | 4910 | 4910 | 4910 | 4910 | 410 |
| 305 | 20230629 | 142100 | 2748597520 | 4910 | 4910 | 4910 | 4910 | 592 |
| 306 | 20230629 | 142000 | 2745690800 | 4905 | 4910 | 4910 | 4905 | 2436 |
| 307 | 20230629 | 141900 | 2733731790 | 4920 | 4915 | 4920 | 4910 | 1047 |
| 308 | 20230629 | 141800 | 2728590140 | 4915 | 4920 | 4920 | 4915 | 312 |
| 309 | 20230629 | 141700 | 2727055350 | 4920 | 4910 | 4920 | 4910 | 208 |
| 310 | 20230629 | 141600 | 2726034020 | 4910 | 4910 | 4910 | 4910 | 41 |
| 311 | 20230629 | 141500 | 2725832710 | 4910 | 4915 | 4915 | 4910 | 953 |
| 312 | 20230629 | 141400 | 2721151230 | 4920 | 4920 | 4920 | 4920 | 177 |
| 313 | 20230629 | 141300 | 2720280390 | 4920 | 4920 | 4920 | 4920 | 1067 |
| 314 | 20230629 | 141200 | 2715030750 | 4920 | 4920 | 4920 | 4920 | 611 |
| 315 | 20230629 | 141100 | 2712024630 | 4920 | 4915 | 4920 | 4915 | 189 |
| 316 | 20230629 | 141000 | 2711094900 | 4915 | 4915 | 4915 | 4915 | 65 |
| 317 | 20230629 | 140900 | 2710775425 | 4925 | 4925 | 4930 | 4925 | 278 |
| 318 | 20230629 | 140800 | 2709404940 | 4930 | 4915 | 4930 | 4915 | 81 |
| 319 | 20230629 | 140700 | 2709006740 | 4915 | 4915 | 4915 | 4915 | 535 |
| 320 | 20230629 | 140600 | 2706377215 | 4910 | 4920 | 4925 | 4910 | 640 |
| 321 | 20230629 | 140500 | 2703229550 | 4925 | 4925 | 4925 | 4925 | 1000 |
| 322 | 20230629 | 140400 | 2698304550 | 4925 | 4915 | 4925 | 4915 | 158 |
| 323 | 20230629 | 140300 | 2697526980 | 4925 | 4920 | 4925 | 4920 | 1029 |
| 324 | 20230629 | 140200 | 2692464280 | 4920 | 4920 | 4925 | 4920 | 575 |
| 325 | 20230629 | 140100 | 2689635105 | 4940 | 4925 | 4940 | 4925 | 500 |
| 326 | 20230629 | 140000 | 2687169945 | 4925 | 4920 | 4925 | 4920 | 64 |
| 327 | 20230629 | 135900 | 2686855045 | 4920 | 4920 | 4920 | 4920 | 177 |
| 328 | 20230629 | 135800 | 2685984205 | 4925 | 4920 | 4925 | 4915 | 413 |
| 329 | 20230629 | 135700 | 2683953355 | 4920 | 4930 | 4930 | 4920 | 5571 |
| 330 | 20230629 | 135600 | 2656512615 | 4930 | 4930 | 4930 | 4930 | 2083 |
| 331 | 20230629 | 135500 | 2646243425 | 4930 | 4930 | 4930 | 4930 | 50 |
| 332 | 20230629 | 135400 | 2645996925 | 4930 | 4930 | 4930 | 4930 | 111 |
| 333 | 20230629 | 135300 | 2645449695 | 4930 | 4930 | 4930 | 4930 | 216 |
| 334 | 20230629 | 135200 | 2644384815 | 4940 | 4940 | 4940 | 4940 | 0 |
| 335 | 20230629 | 135100 | 2644384815 | 4940 | 4940 | 4940 | 4940 | 10 |
| 336 | 20230629 | 135000 | 2644335415 | 4940 | 4940 | 4940 | 4940 | 1 |
| 337 | 20230629 | 134900 | 2644330475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 338 | 20230629 | 134800 | 2644330475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 339 | 20230629 | 134700 | 2644330475 | 4930 | 4930 | 4930 | 4930 | 0 |
| 340 | 20230629 | 134600 | 2644330475 | 4930 | 4930 | 4930 | 4930 | 506 |
| 341 | 20230629 | 134500 | 2641835895 | 4930 | 4930 | 4930 | 4930 | 303 |
| 342 | 20230629 | 134400 | 2640342105 | 4930 | 4935 | 4935 | 4930 | 396 |
| 343 | 20230629 | 134300 | 2638389685 | 4935 | 4940 | 4940 | 4935 | 31 |
| 344 | 20230629 | 134200 | 2638236550 | 4945 | 4940 | 4945 | 4940 | 20 |
| 345 | 20230629 | 134100 | 2638137730 | 4940 | 4940 | 4940 | 4940 | 3 |
| 346 | 20230629 | 134000 | 2638122910 | 4945 | 4945 | 4945 | 4945 | 0 |
| 347 | 20230629 | 133900 | 2638122910 | 4945 | 4945 | 4950 | 4945 | 206 |
| 348 | 20230629 | 133800 | 2637104230 | 4945 | 4950 | 4950 | 4945 | 314 |
| 349 | 20230629 | 133700 | 2635549950 | 4950 | 4925 | 4950 | 4925 | 6110 |
| 350 | 20230629 | 133600 | 2605427385 | 4930 | 4935 | 4935 | 4925 | 1027 |
| 351 | 20230629 | 133500 | 2600362045 | 4935 | 4940 | 4940 | 4935 | 158 |
| 352 | 20230629 | 133400 | 2599581555 | 4945 | 4940 | 4950 | 4940 | 88 |
| 353 | 20230629 | 133300 | 2599145995 | 4950 | 4945 | 4950 | 4945 | 2 |
| 354 | 20230629 | 133200 | 2599136100 | 4955 | 4955 | 4955 | 4955 | 5 |
| 355 | 20230629 | 133100 | 2599111325 | 4940 | 4940 | 4940 | 4940 | 30 |
| 356 | 20230629 | 133000 | 2598963125 | 4960 | 4960 | 4960 | 4960 | 4 |
| 357 | 20230629 | 132900 | 2598943285 | 4935 | 4935 | 4935 | 4935 | 100 |
| 358 | 20230629 | 132800 | 2598449785 | 4935 | 4940 | 4940 | 4935 | 714 |
| 359 | 20230629 | 132700 | 2594924695 | 4940 | 4935 | 4940 | 4935 | 310 |
| 360 | 20230629 | 132600 | 2593393345 | 4940 | 4940 | 4940 | 4940 | 2201 |
| 361 | 20230629 | 132500 | 2582520405 | 4940 | 4940 | 4940 | 4940 | 2610 |
| 362 | 20230629 | 132400 | 2569627005 | 4940 | 4950 | 4950 | 4940 | 2481 |
| 363 | 20230629 | 132300 | 2557357670 | 4950 | 4950 | 4950 | 4950 | 452 |
| 364 | 20230629 | 132200 | 2555120270 | 4950 | 4950 | 4950 | 4945 | 1292 |
| 365 | 20230629 | 132100 | 2548726410 | 4950 | 4950 | 4950 | 4950 | 2 |
| 366 | 20230629 | 132000 | 2548716510 | 4960 | 4950 | 4960 | 4950 | 1130 |
| 367 | 20230629 | 131900 | 2543114715 | 4950 | 4950 | 4950 | 4950 | 355 |
| 368 | 20230629 | 131800 | 2541357465 | 4950 | 4950 | 4955 | 4950 | 1137 |
| 369 | 20230629 | 131700 | 2535729310 | 4950 | 4960 | 4960 | 4950 | 536 |
| 370 | 20230629 | 131600 | 2533072635 | 4950 | 4960 | 4960 | 4950 | 341 |
| 371 | 20230629 | 131500 | 2531382585 | 4950 | 4950 | 4950 | 4950 | 1675 |
| 372 | 20230629 | 131400 | 2523091335 | 4965 | 4965 | 4965 | 4965 | 2 |
| 373 | 20230629 | 131300 | 2523081405 | 4965 | 4965 | 4965 | 4950 | 1999 |
| 374 | 20230629 | 131200 | 2513169870 | 4970 | 4965 | 4970 | 4965 | 376 |
| 375 | 20230629 | 131100 | 2511303025 | 4965 | 4960 | 4975 | 4960 | 2452 |
| 376 | 20230629 | 131000 | 2499120885 | 4950 | 4950 | 4950 | 4950 | 990 |
| 377 | 20230629 | 130900 | 2494220385 | 4950 | 4955 | 4955 | 4950 | 3230 |
| 378 | 20230629 | 130800 | 2478229385 | 4950 | 4960 | 4960 | 4950 | 44 |
| 379 | 20230629 | 130700 | 2478011505 | 4950 | 4950 | 4950 | 4950 | 0 |
| 380 | 20230629 | 130600 | 2478011505 | 4950 | 4955 | 4955 | 4950 | 1476 |
| 381 | 20230629 | 130500 | 2470700305 | 4955 | 4955 | 4955 | 4955 | 571 |
| 382 | 20230629 | 130400 | 2467871000 | 4960 | 4955 | 4960 | 4955 | 310 |
| 383 | 20230629 | 130300 | 2466334450 | 4955 | 4955 | 4955 | 4955 | 7 |
| 384 | 20230629 | 130200 | 2466299765 | 4955 | 4950 | 4955 | 4950 | 873 |
| 385 | 20230629 | 130100 | 2461974055 | 4950 | 4950 | 4950 | 4950 | 222 |
| 386 | 20230629 | 130000 | 2460875155 | 4955 | 4955 | 4955 | 4955 | 58 |
| 387 | 20230629 | 125900 | 2460587765 | 4955 | 4955 | 4955 | 4955 | 0 |
| 388 | 20230629 | 125800 | 2460587765 | 4955 | 4960 | 4960 | 4955 | 220 |
| 389 | 20230629 | 125700 | 2459496800 | 4955 | 4955 | 4960 | 4955 | 54 |
| 390 | 20230629 | 125600 | 2459229110 | 4955 | 4955 | 4955 | 4955 | 842 |
| 391 | 20230629 | 125500 | 2455057000 | 4950 | 4955 | 4955 | 4940 | 888 |
| 392 | 20230629 | 125400 | 2450660265 | 4955 | 4940 | 4955 | 4940 | 259 |
| 393 | 20230629 | 125300 | 2449379385 | 4940 | 4930 | 4940 | 4925 | 127 |
| 394 | 20230629 | 125200 | 2448753180 | 4935 | 4935 | 4935 | 4935 | 5 |
| 395 | 20230629 | 125100 | 2448728505 | 4920 | 4920 | 4920 | 4920 | 0 |
| 396 | 20230629 | 125000 | 2448728505 | 4920 | 4935 | 4935 | 4920 | 2605 |
| 397 | 20230629 | 124900 | 2435908980 | 4935 | 4935 | 4935 | 4935 | 280 |
| 398 | 20230629 | 124800 | 2434527180 | 4930 | 4930 | 4930 | 4930 | 0 |
| 399 | 20230629 | 124700 | 2434527180 | 4930 | 4920 | 4930 | 4915 | 5618 |
| 400 | 20230629 | 124600 | 2406909890 | 4920 | 4920 | 4920 | 4920 | 111 |
| 401 | 20230629 | 124500 | 2406363770 | 4920 | 4920 | 4920 | 4920 | 1 |
| 402 | 20230629 | 124400 | 2406358850 | 4920 | 4920 | 4920 | 4920 | 649 |
| 403 | 20230629 | 124300 | 2403165770 | 4920 | 4915 | 4930 | 4915 | 2506 |
| 404 | 20230629 | 124200 | 2390840910 | 4925 | 4915 | 4925 | 4910 | 2398 |
| 405 | 20230629 | 124100 | 2379058505 | 4925 | 4920 | 4925 | 4915 | 1486 |
| 406 | 20230629 | 124000 | 2371746895 | 4920 | 4930 | 4930 | 4920 | 1225 |
| 407 | 20230629 | 123900 | 2365716420 | 4930 | 4935 | 4935 | 4930 | 151 |
| 408 | 20230629 | 123800 | 2364971240 | 4935 | 4935 | 4935 | 4930 | 14 |
| 409 | 20230629 | 123700 | 2364902155 | 4935 | 4940 | 4940 | 4935 | 158 |
| 410 | 20230629 | 123600 | 2364122375 | 4945 | 4935 | 4945 | 4935 | 292 |
| 411 | 20230629 | 123500 | 2362681345 | 4935 | 4940 | 4940 | 4935 | 206 |
| 412 | 20230629 | 123400 | 2361664440 | 4935 | 4945 | 4945 | 4935 | 2267 |
| 413 | 20230629 | 123300 | 2350460085 | 4945 | 4950 | 4950 | 4945 | 1120 |
| 414 | 20230629 | 123200 | 2344921085 | 4955 | 4955 | 4955 | 4950 | 73 |
| 415 | 20230629 | 123100 | 2344559520 | 4955 | 4950 | 4955 | 4950 | 31 |
| 416 | 20230629 | 123000 | 2344406065 | 4950 | 4950 | 4950 | 4950 | 35 |
| 417 | 20230629 | 122900 | 2344232815 | 4945 | 4950 | 4950 | 4945 | 1251 |
| 418 | 20230629 | 122800 | 2338040370 | 4950 | 4955 | 4955 | 4950 | 304 |
| 419 | 20230629 | 122700 | 2336535550 | 4950 | 4950 | 4950 | 4950 | 1029 |
| 420 | 20230629 | 122600 | 2331442000 | 4950 | 4950 | 4950 | 4950 | 1070 |
| 421 | 20230629 | 122500 | 2326145500 | 4950 | 4955 | 4955 | 4950 | 493 |
| 422 | 20230629 | 122400 | 2323704990 | 4950 | 4950 | 4950 | 4950 | 1003 |
| 423 | 20230629 | 122300 | 2318740140 | 4955 | 4955 | 4955 | 4955 | 1 |
| 424 | 20230629 | 122200 | 2318735185 | 4945 | 4950 | 4950 | 4945 | 209 |
| 425 | 20230629 | 122100 | 2317701650 | 4945 | 4945 | 4945 | 4945 | 60 |
| 426 | 20230629 | 122000 | 2317404950 | 4945 | 4955 | 4955 | 4945 | 203 |
| 427 | 20230629 | 121900 | 2316401100 | 4950 | 4950 | 4955 | 4950 | 919 |
| 428 | 20230629 | 121800 | 2311849220 | 4950 | 4950 | 4950 | 4950 | 162 |
| 429 | 20230629 | 121700 | 2311047320 | 4950 | 4950 | 4950 | 4950 | 23 |
| 430 | 20230629 | 121600 | 2310933470 | 4955 | 4950 | 4955 | 4950 | 601 |
| 431 | 20230629 | 121500 | 2307955990 | 4950 | 4950 | 4950 | 4950 | 40 |
| 432 | 20230629 | 121400 | 2307757990 | 4950 | 4955 | 4955 | 4950 | 1053 |
| 433 | 20230629 | 121300 | 2302542190 | 4960 | 4955 | 4960 | 4955 | 559 |
| 434 | 20230629 | 121200 | 2299771595 | 4955 | 4955 | 4955 | 4955 | 1 |
| 435 | 20230629 | 121100 | 2299766640 | 4960 | 4955 | 4960 | 4950 | 13 |
| 436 | 20230629 | 121000 | 2299702205 | 4950 | 4950 | 4950 | 4950 | 820 |
| 437 | 20230629 | 120900 | 2295643205 | 4950 | 4955 | 4960 | 4950 | 32 |
| 438 | 20230629 | 120800 | 2295484790 | 4955 | 4955 | 4955 | 4955 | 2 |
| 439 | 20230629 | 120700 | 2295474880 | 4955 | 4955 | 4955 | 4955 | 1 |
| 440 | 20230629 | 120600 | 2295469925 | 4945 | 4950 | 4950 | 4945 | 1649 |
| 441 | 20230629 | 120500 | 2287312570 | 4950 | 4960 | 4960 | 4950 | 18 |
| 442 | 20230629 | 120400 | 2287223340 | 4950 | 4950 | 4950 | 4950 | 197 |
| 443 | 20230629 | 120300 | 2286248190 | 4950 | 4950 | 4950 | 4950 | 14 |
| 444 | 20230629 | 120200 | 2286178890 | 4950 | 4950 | 4950 | 4950 | 627 |
| 445 | 20230629 | 120100 | 2283075240 | 4960 | 4960 | 4960 | 4960 | 60 |
| 446 | 20230629 | 120000 | 2282777640 | 4965 | 4965 | 4965 | 4965 | 4 |
| 447 | 20230629 | 115900 | 2282757780 | 4945 | 4945 | 4945 | 4940 | 484 |
| 448 | 20230629 | 115800 | 2280365440 | 4940 | 4955 | 4960 | 4940 | 178 |
| 449 | 20230629 | 115700 | 2279483810 | 4960 | 4950 | 4960 | 4945 | 208 |
| 450 | 20230629 | 115600 | 2278455125 | 4940 | 4940 | 4940 | 4940 | 0 |
| 451 | 20230629 | 115500 | 2278455125 | 4940 | 4945 | 4945 | 4940 | 2800 |
| 452 | 20230629 | 115400 | 2264611115 | 4945 | 4955 | 4955 | 4945 | 415 |
| 453 | 20230629 | 115300 | 2262556325 | 4960 | 4955 | 4960 | 4955 | 10 |
| 454 | 20230629 | 115200 | 2262506770 | 4955 | 4960 | 4960 | 4955 | 379 |
| 455 | 20230629 | 115100 | 2260627350 | 4960 | 4965 | 4965 | 4960 | 714 |
| 456 | 20230629 | 115000 | 2257082365 | 4965 | 4965 | 4965 | 4965 | 0 |
| 457 | 20230629 | 114900 | 2257082365 | 4965 | 4960 | 4965 | 4960 | 2097 |
| 458 | 20230629 | 114800 | 2246679400 | 4960 | 4960 | 4960 | 4960 | 492 |
| 459 | 20230629 | 114700 | 2244239080 | 4965 | 4965 | 4965 | 4965 | 23 |
| 460 | 20230629 | 114600 | 2244124885 | 4970 | 4965 | 4970 | 4965 | 289 |
| 461 | 20230629 | 114500 | 2242689950 | 4965 | 4970 | 4970 | 4965 | 240 |
| 462 | 20230629 | 114400 | 2241498160 | 4970 | 4970 | 4970 | 4965 | 3549 |
| 463 | 20230629 | 114300 | 2223871680 | 4975 | 4975 | 4975 | 4975 | 237 |
| 464 | 20230629 | 114200 | 2222692605 | 4975 | 4980 | 4980 | 4975 | 2893 |
| 465 | 20230629 | 114100 | 2208294880 | 4975 | 4975 | 4980 | 4975 | 5930 |
| 466 | 20230629 | 114000 | 2178768260 | 4980 | 4980 | 4980 | 4980 | 2000 |
| 467 | 20230629 | 113900 | 2168808260 | 4975 | 4980 | 4980 | 4970 | 938 |
| 468 | 20230629 | 113800 | 2164141735 | 4985 | 4990 | 4990 | 4985 | 2042 |
| 469 | 20230629 | 113700 | 2153962335 | 4990 | 4990 | 4990 | 4990 | 945 |
| 470 | 20230629 | 113600 | 2149246785 | 4990 | 5000 | 5000 | 4990 | 1088 |
| 471 | 20230629 | 113500 | 2143814625 | 5000 | 5000 | 5000 | 5000 | 438 |
| 472 | 20230629 | 113400 | 2141624625 | 5000 | 4995 | 5000 | 4995 | 1027 |
| 473 | 20230629 | 113300 | 2136489690 | 4995 | 4995 | 5000 | 4995 | 117 |
| 474 | 20230629 | 113200 | 2135904710 | 4995 | 4995 | 4995 | 4995 | 923 |
| 475 | 20230629 | 113100 | 2131294325 | 4990 | 4985 | 4990 | 4970 | 2904 |
| 476 | 20230629 | 113000 | 2116820075 | 4990 | 4990 | 4995 | 4985 | 1206 |
| 477 | 20230629 | 112900 | 2110802965 | 4990 | 5010 | 5010 | 4990 | 2483 |
| 478 | 20230629 | 112800 | 2098395315 | 5010 | 5000 | 5010 | 4995 | 721 |
| 479 | 20230629 | 112700 | 2094790180 | 5000 | 5010 | 5020 | 5000 | 4733 |
| 480 | 20230629 | 112600 | 2071089430 | 5010 | 4995 | 5020 | 4995 | 24344 |
| 481 | 20230629 | 112500 | 1949251830 | 4995 | 4990 | 4995 | 4990 | 3251 |
| 482 | 20230629 | 112400 | 1933013315 | 4995 | 4995 | 5000 | 4990 | 1733 |
| 483 | 20230629 | 112300 | 1924359385 | 5000 | 4985 | 5000 | 4980 | 9690 |
| 484 | 20230629 | 112200 | 1875988830 | 4985 | 4985 | 4990 | 4980 | 4085 |
| 485 | 20230629 | 112100 | 1855624120 | 4985 | 4970 | 4985 | 4970 | 4545 |
| 486 | 20230629 | 112000 | 1833017065 | 4970 | 4955 | 4970 | 4955 | 3975 |
| 487 | 20230629 | 111900 | 1813282280 | 4955 | 4940 | 4955 | 4940 | 2284 |
| 488 | 20230629 | 111800 | 1801980450 | 4930 | 4930 | 4930 | 4930 | 333 |
| 489 | 20230629 | 111700 | 1800338760 | 4930 | 4935 | 4935 | 4930 | 1105 |
| 490 | 20230629 | 111600 | 1794889435 | 4935 | 4940 | 4940 | 4930 | 2298 |
| 491 | 20230629 | 111500 | 1783543995 | 4940 | 4920 | 4940 | 4920 | 279 |
| 492 | 20230629 | 111400 | 1782168290 | 4920 | 4920 | 4925 | 4920 | 1247 |
| 493 | 20230629 | 111300 | 1776032120 | 4920 | 4925 | 4925 | 4920 | 1453 |
| 494 | 20230629 | 111200 | 1768878095 | 4925 | 4925 | 4925 | 4925 | 11 |
| 495 | 20230629 | 111100 | 1768823920 | 4925 | 4935 | 4935 | 4925 | 3694 |
| 496 | 20230629 | 111000 | 1750616260 | 4930 | 4940 | 4940 | 4930 | 7898 |
| 497 | 20230629 | 110900 | 1711600560 | 4945 | 4945 | 4945 | 4945 | 5375 |
| 498 | 20230629 | 110800 | 1685021185 | 4945 | 4945 | 4945 | 4945 | 1939 |
| 499 | 20230629 | 110700 | 1675432830 | 4940 | 4945 | 4945 | 4940 | 494 |
| 500 | 20230629 | 110600 | 1672992420 | 4945 | 4945 | 4950 | 4940 | 345 |
| 501 | 20230629 | 110500 | 1671287515 | 4950 | 4960 | 4960 | 4950 | 3610 |
| 502 | 20230629 | 110400 | 1653387615 | 4960 | 4950 | 4960 | 4950 | 3864 |
| 503 | 20230629 | 110300 | 1634241900 | 4950 | 4950 | 4950 | 4940 | 1776 |
| 504 | 20230629 | 110200 | 1625450710 | 4950 | 4945 | 4950 | 4945 | 6096 |
| 505 | 20230629 | 110100 | 1595279930 | 4945 | 4930 | 4945 | 4930 | 1826 |
| 506 | 20230629 | 110000 | 1586269520 | 4935 | 4930 | 4935 | 4930 | 1063 |
| 507 | 20230629 | 105900 | 1581024815 | 4930 | 4925 | 4935 | 4925 | 132 |
| 508 | 20230629 | 105800 | 1580374445 | 4935 | 4930 | 4935 | 4930 | 60 |
| 509 | 20230629 | 105700 | 1580078485 | 4930 | 4930 | 4930 | 4920 | 3582 |
| 510 | 20230629 | 105600 | 1562437735 | 4930 | 4930 | 4930 | 4930 | 885 |
| 511 | 20230629 | 105500 | 1558074685 | 4920 | 4920 | 4920 | 4920 | 341 |
| 512 | 20230629 | 105400 | 1556396965 | 4910 | 4905 | 4910 | 4905 | 267 |
| 513 | 20230629 | 105300 | 1555086080 | 4905 | 4905 | 4905 | 4905 | 61 |
| 514 | 20230629 | 105200 | 1554786875 | 4920 | 4915 | 4920 | 4915 | 219 |
| 515 | 20230629 | 105100 | 1553710350 | 4915 | 4900 | 4915 | 4900 | 26 |
| 516 | 20230629 | 105000 | 1553582875 | 4910 | 4910 | 4910 | 4895 | 258 |
| 517 | 20230629 | 104900 | 1552319065 | 4890 | 4890 | 4890 | 4890 | 599 |
| 518 | 20230629 | 104800 | 1549389955 | 4890 | 4895 | 4895 | 4890 | 341 |
| 519 | 20230629 | 104700 | 1547721615 | 4895 | 4915 | 4915 | 4890 | 3024 |
| 520 | 20230629 | 104600 | 1532927290 | 4915 | 4900 | 4915 | 4900 | 84 |
| 521 | 20230629 | 104500 | 1532515575 | 4910 | 4910 | 4910 | 4910 | 109 |
| 522 | 20230629 | 104400 | 1531980385 | 4910 | 4900 | 4910 | 4900 | 13 |
| 523 | 20230629 | 104300 | 1531916575 | 4915 | 4915 | 4915 | 4915 | 1 |
| 524 | 20230629 | 104200 | 1531911660 | 4900 | 4900 | 4900 | 4895 | 564 |
| 525 | 20230629 | 104100 | 1529148105 | 4900 | 4900 | 4900 | 4900 | 60 |
| 526 | 20230629 | 104000 | 1528854105 | 4895 | 4895 | 4895 | 4895 | 0 |
| 527 | 20230629 | 103900 | 1528854105 | 4895 | 4900 | 4900 | 4885 | 1873 |
| 528 | 20230629 | 103800 | 1519691235 | 4905 | 4900 | 4915 | 4900 | 1808 |
| 529 | 20230629 | 103700 | 1510831935 | 4900 | 4900 | 4905 | 4900 | 1529 |
| 530 | 20230629 | 103600 | 1503336000 | 4905 | 4905 | 4905 | 4905 | 273 |
| 531 | 20230629 | 103500 | 1501996935 | 4905 | 4900 | 4905 | 4900 | 4244 |
| 532 | 20230629 | 103400 | 1481181305 | 4905 | 4910 | 4910 | 4890 | 10009 |
| 533 | 20230629 | 103300 | 1432095055 | 4910 | 4925 | 4925 | 4910 | 10046 |
| 534 | 20230629 | 103200 | 1382692130 | 4930 | 4925 | 4935 | 4925 | 891 |
| 535 | 20230629 | 103100 | 1378300830 | 4925 | 4935 | 4935 | 4925 | 1043 |
| 536 | 20230629 | 103000 | 1373160300 | 4935 | 4935 | 4935 | 4925 | 636 |
| 537 | 20230629 | 102900 | 1370024440 | 4930 | 4935 | 4940 | 4925 | 3113 |
| 538 | 20230629 | 102800 | 1354684100 | 4945 | 4945 | 4945 | 4945 | 19 |
| 539 | 20230629 | 102700 | 1354590145 | 4945 | 4935 | 4945 | 4930 | 1556 |
| 540 | 20230629 | 102600 | 1346914800 | 4935 | 4935 | 4935 | 4935 | 464 |
| 541 | 20230629 | 102500 | 1344624960 | 4935 | 4935 | 4935 | 4935 | 796 |
| 542 | 20230629 | 102400 | 1340696700 | 4935 | 4935 | 4950 | 4935 | 309 |
| 543 | 20230629 | 102300 | 1339170670 | 4955 | 4940 | 4955 | 4935 | 2108 |
| 544 | 20230629 | 102200 | 1328759340 | 4940 | 4935 | 4940 | 4935 | 1833 |
| 545 | 20230629 | 102100 | 1319705320 | 4935 | 4945 | 4945 | 4935 | 1262 |
| 546 | 20230629 | 102000 | 1313469265 | 4945 | 4955 | 4955 | 4945 | 2061 |
| 547 | 20230629 | 101900 | 1303274765 | 4950 | 4945 | 4950 | 4945 | 4771 |
| 548 | 20230629 | 101800 | 1279674470 | 4945 | 4965 | 4965 | 4945 | 4731 |
| 549 | 20230629 | 101700 | 1256220225 | 4970 | 4965 | 4970 | 4960 | 1088 |
| 550 | 20230629 | 101600 | 1250818190 | 4965 | 4970 | 4975 | 4965 | 1731 |
| 551 | 20230629 | 101500 | 1242213175 | 4970 | 4975 | 4975 | 4970 | 4008 |
| 552 | 20230629 | 101400 | 1222281505 | 4985 | 4985 | 4985 | 4985 | 270 |
| 553 | 20230629 | 101300 | 1220935555 | 4980 | 4985 | 4985 | 4980 | 1825 |
| 554 | 20230629 | 101200 | 1211842725 | 4985 | 5000 | 5000 | 4985 | 1462 |
| 555 | 20230629 | 101100 | 1204546325 | 4995 | 4995 | 5010 | 4990 | 5469 |
| 556 | 20230629 | 101000 | 1177199665 | 4995 | 4995 | 5000 | 4990 | 2103 |
| 557 | 20230629 | 100900 | 1166695185 | 4995 | 4990 | 4995 | 4990 | 777 |
| 558 | 20230629 | 100800 | 1162817930 | 4995 | 4990 | 4995 | 4985 | 2221 |
| 559 | 20230629 | 100700 | 1151732340 | 4990 | 5000 | 5010 | 4990 | 5896 |
| 560 | 20230629 | 100600 | 1122259870 | 5000 | 5000 | 5010 | 5000 | 12062 |
| 561 | 20230629 | 100500 | 1061936890 | 5000 | 4985 | 5000 | 4985 | 13309 |
| 562 | 20230629 | 100400 | 995473025 | 4985 | 4980 | 4990 | 4980 | 3142 |
| 563 | 20230629 | 100300 | 979811515 | 4980 | 4970 | 4980 | 4970 | 359 |
| 564 | 20230629 | 100200 | 978024815 | 4970 | 4970 | 4970 | 4965 | 5405 |
| 565 | 20230629 | 100100 | 951186655 | 4965 | 4985 | 4985 | 4965 | 451 |
| 566 | 20230629 | 100000 | 948947325 | 4985 | 4990 | 4990 | 4965 | 301 |
| 567 | 20230629 | 095900 | 947452640 | 4965 | 4990 | 4990 | 4965 | 838 |
| 568 | 20230629 | 095800 | 943289900 | 4970 | 4990 | 4990 | 4970 | 2005 |
| 569 | 20230629 | 095700 | 933295255 | 4990 | 4975 | 4990 | 4975 | 4700 |
| 570 | 20230629 | 095600 | 909851610 | 4975 | 4975 | 4980 | 4975 | 824 |
| 571 | 20230629 | 095500 | 905751705 | 4975 | 4985 | 4985 | 4975 | 2028 |
| 572 | 20230629 | 095400 | 895653820 | 4985 | 4980 | 4985 | 4975 | 1493 |
| 573 | 20230629 | 095300 | 888217595 | 4980 | 4985 | 4985 | 4975 | 402 |
| 574 | 20230629 | 095200 | 886215615 | 4985 | 4970 | 4985 | 4970 | 3237 |
| 575 | 20230629 | 095100 | 870094130 | 4975 | 4960 | 4975 | 4960 | 1612 |
| 576 | 20230629 | 095000 | 862086320 | 4965 | 4985 | 4985 | 4965 | 3450 |
| 577 | 20230629 | 094900 | 844928410 | 4985 | 4990 | 4995 | 4985 | 6578 |
| 578 | 20230629 | 094800 | 812126955 | 4990 | 5000 | 5010 | 4985 | 7962 |
| 579 | 20230629 | 094700 | 772315815 | 5000 | 4985 | 5010 | 4980 | 19533 |
| 580 | 20230629 | 094600 | 674759805 | 4985 | 4975 | 4985 | 4975 | 4689 |
| 581 | 20230629 | 094500 | 651405085 | 4980 | 4970 | 4980 | 4955 | 9108 |
| 582 | 20230629 | 094400 | 606169035 | 4970 | 4985 | 4990 | 4970 | 6590 |
| 583 | 20230629 | 094300 | 573310975 | 4980 | 4970 | 4990 | 4970 | 21161 |
| 584 | 20230629 | 094200 | 467987165 | 4975 | 4965 | 4975 | 4945 | 22137 |
| 585 | 20230629 | 094100 | 357963610 | 4965 | 4935 | 4970 | 4910 | 10538 |
| 586 | 20230629 | 094000 | 305789770 | 4935 | 4895 | 4935 | 4895 | 12167 |
| 587 | 20230629 | 093900 | 245955740 | 4895 | 4890 | 4895 | 4880 | 545 |
| 588 | 20230629 | 093800 | 243291940 | 4890 | 4890 | 4890 | 4885 | 206 |
| 589 | 20230629 | 093700 | 242284910 | 4890 | 4870 | 4890 | 4870 | 1032 |
| 590 | 20230629 | 093600 | 237241030 | 4865 | 4865 | 4890 | 4865 | 1648 |
| 591 | 20230629 | 093500 | 229198510 | 4865 | 4870 | 4890 | 4865 | 212 |
| 592 | 20230629 | 093400 | 228165115 | 4890 | 4890 | 4890 | 4885 | 1098 |
| 593 | 20230629 | 093300 | 222795900 | 4870 | 4885 | 4885 | 4865 | 1502 |
| 594 | 20230629 | 093200 | 215464305 | 4885 | 4885 | 4890 | 4885 | 2177 |
| 595 | 20230629 | 093100 | 204828260 | 4885 | 4875 | 4895 | 4875 | 1836 |
| 596 | 20230629 | 093000 | 195851825 | 4880 | 4870 | 4880 | 4870 | 868 |
| 597 | 20230629 | 092900 | 191620395 | 4865 | 4855 | 4865 | 4855 | 1345 |
| 598 | 20230629 | 092800 | 185079710 | 4855 | 4855 | 4855 | 4855 | 486 |
| 599 | 20230629 | 092700 | 182720180 | 4860 | 4865 | 4865 | 4855 | 2173 |
| 600 | 20230629 | 092600 | 172163685 | 4865 | 4875 | 4875 | 4860 | 2473 |
| 601 | 20230629 | 092500 | 160131280 | 4875 | 4865 | 4875 | 4865 | 37 |
| 602 | 20230629 | 092400 | 159951225 | 4865 | 4865 | 4865 | 4865 | 50 |
| 603 | 20230629 | 092300 | 159707975 | 4875 | 4865 | 4875 | 4860 | 1585 |
| 604 | 20230629 | 092200 | 152000995 | 4865 | 4870 | 4875 | 4865 | 1050 |
| 605 | 20230629 | 092100 | 146889455 | 4865 | 4880 | 4880 | 4865 | 838 |
| 606 | 20230629 | 092000 | 142810860 | 4870 | 4875 | 4880 | 4870 | 1237 |
| 607 | 20230629 | 091900 | 136780460 | 4875 | 4875 | 4875 | 4875 | 181 |
| 608 | 20230629 | 091800 | 135898085 | 4870 | 4860 | 4875 | 4860 | 2077 |
| 609 | 20230629 | 091700 | 125786810 | 4860 | 4850 | 4860 | 4850 | 820 |
| 610 | 20230629 | 091600 | 121809000 | 4850 | 4850 | 4860 | 4850 | 820 |
| 611 | 20230629 | 091500 | 117830900 | 4850 | 4865 | 4865 | 4850 | 404 |
| 612 | 20230629 | 091400 | 115871485 | 4865 | 4855 | 4870 | 4855 | 1694 |
| 613 | 20230629 | 091300 | 107638655 | 4855 | 4835 | 4855 | 4835 | 398 |
| 614 | 20230629 | 091200 | 105710885 | 4830 | 4830 | 4830 | 4830 | 0 |
| 615 | 20230629 | 091100 | 105710885 | 4830 | 4840 | 4840 | 4830 | 931 |
| 616 | 20230629 | 091000 | 101209095 | 4825 | 4850 | 4850 | 4825 | 1170 |
| 617 | 20230629 | 090900 | 95559535 | 4850 | 4835 | 4850 | 4835 | 2461 |
| 618 | 20230629 | 090800 | 83650325 | 4835 | 4825 | 4835 | 4820 | 1389 |
| 619 | 20230629 | 090700 | 76937065 | 4825 | 4820 | 4825 | 4820 | 3075 |
| 620 | 20230629 | 090600 | 62105190 | 4820 | 4820 | 4820 | 4820 | 22 |
| 621 | 20230629 | 090500 | 61999150 | 4815 | 4820 | 4820 | 4815 | 396 |
| 622 | 20230629 | 090400 | 60092110 | 4820 | 4820 | 4820 | 4820 | 240 |
| 623 | 20230629 | 090300 | 58935310 | 4820 | 4835 | 4845 | 4820 | 680 |
| 624 | 20230629 | 090200 | 55648110 | 4835 | 4835 | 4850 | 4830 | 789 |
| 625 | 20230629 | 090100 | 51833160 | 4850 | 4850 | 4850 | 4850 | 1917 |
| 626 | 20230629 | 090000 | 42535710 | 4850 | 4850 | 4850 | 4830 | 7540 |