30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 25772 |
| 3 | 20230619 | 190000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 4 | 20230619 | 185900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 5 | 20230619 | 185800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 6 | 20230619 | 185700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 7 | 20230619 | 185600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 8 | 20230619 | 185500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 9 | 20230619 | 185400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 10 | 20230619 | 185300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 11 | 20230619 | 185200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 12 | 20230619 | 185100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 13 | 20230619 | 185000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 14 | 20230619 | 184900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 15 | 20230619 | 184800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 16 | 20230619 | 184700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 17 | 20230619 | 184600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 18 | 20230619 | 184500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 19 | 20230619 | 184400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 20 | 20230619 | 184300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 21 | 20230619 | 184200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 22 | 20230619 | 184100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 23 | 20230619 | 184000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 24 | 20230619 | 183900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 25 | 20230619 | 183800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 26 | 20230619 | 183700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 27 | 20230619 | 183600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 28 | 20230619 | 183500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 29 | 20230619 | 183400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 30 | 20230619 | 183300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 31 | 20230619 | 183200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 32 | 20230619 | 183100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 25772 |
| 33 | 20230619 | 183000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 34 | 20230619 | 182900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 35 | 20230619 | 182800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 36 | 20230619 | 182700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 37 | 20230619 | 182600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 38 | 20230619 | 182500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 39 | 20230619 | 182400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 40 | 20230619 | 182300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 41 | 20230619 | 182200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 42 | 20230619 | 182100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 43 | 20230619 | 182000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 44 | 20230619 | 181900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 45 | 20230619 | 181800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 46 | 20230619 | 181700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 47 | 20230619 | 181600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 48 | 20230619 | 181500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 49 | 20230619 | 181400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 50 | 20230619 | 181300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 51 | 20230619 | 181200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 52 | 20230619 | 181100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 53 | 20230619 | 181000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 54 | 20230619 | 180900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 55 | 20230619 | 180800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 56 | 20230619 | 180700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 57 | 20230619 | 180600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 58 | 20230619 | 180500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 59 | 20230619 | 180400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 60 | 20230619 | 180300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 61 | 20230619 | 180200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 62 | 20230619 | 180100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 25772 |
| 63 | 20230619 | 180000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 64 | 20230619 | 175900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 65 | 20230619 | 175800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 66 | 20230619 | 175700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 67 | 20230619 | 175600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 68 | 20230619 | 175500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 69 | 20230619 | 175400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 70 | 20230619 | 175300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 71 | 20230619 | 175200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 72 | 20230619 | 175100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 73 | 20230619 | 175000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 74 | 20230619 | 174900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 75 | 20230619 | 174800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 76 | 20230619 | 174700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 77 | 20230619 | 174600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 78 | 20230619 | 174500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 79 | 20230619 | 174400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 80 | 20230619 | 174300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 81 | 20230619 | 174200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 82 | 20230619 | 174100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 83 | 20230619 | 174000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 84 | 20230619 | 173900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 85 | 20230619 | 173800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 86 | 20230619 | 173700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 87 | 20230619 | 173600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 88 | 20230619 | 173500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 89 | 20230619 | 173400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 90 | 20230619 | 173300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 91 | 20230619 | 173200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 92 | 20230619 | 173100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 25772 |
| 93 | 20230619 | 173000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 94 | 20230619 | 172900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 95 | 20230619 | 172800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 96 | 20230619 | 172700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 97 | 20230619 | 172600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 98 | 20230619 | 172500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 99 | 20230619 | 172400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 100 | 20230619 | 172300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 101 | 20230619 | 172200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 102 | 20230619 | 172100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 103 | 20230619 | 172000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 104 | 20230619 | 171900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 105 | 20230619 | 171800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 106 | 20230619 | 171700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 107 | 20230619 | 171600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 108 | 20230619 | 171500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 109 | 20230619 | 171400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 110 | 20230619 | 171300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 111 | 20230619 | 171200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 112 | 20230619 | 171100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 113 | 20230619 | 171000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 114 | 20230619 | 170900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 115 | 20230619 | 170800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 116 | 20230619 | 170700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 117 | 20230619 | 170600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 118 | 20230619 | 170500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 119 | 20230619 | 170400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 120 | 20230619 | 170300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 121 | 20230619 | 170200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 122 | 20230619 | 170100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 25772 |
| 123 | 20230619 | 170000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 124 | 20230619 | 165900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 125 | 20230619 | 165800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 126 | 20230619 | 165700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 127 | 20230619 | 165600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 128 | 20230619 | 165500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 129 | 20230619 | 165400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 130 | 20230619 | 165300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 131 | 20230619 | 165200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 132 | 20230619 | 165100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 133 | 20230619 | 165000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 134 | 20230619 | 164900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 135 | 20230619 | 164800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 136 | 20230619 | 164700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 137 | 20230619 | 164600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 138 | 20230619 | 164500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 139 | 20230619 | 164400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 140 | 20230619 | 164300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 141 | 20230619 | 164200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 142 | 20230619 | 164100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 143 | 20230619 | 164000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 144 | 20230619 | 163900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 145 | 20230619 | 163800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 146 | 20230619 | 163700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 147 | 20230619 | 163600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 148 | 20230619 | 163500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 149 | 20230619 | 163400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 150 | 20230619 | 163300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 151 | 20230619 | 163200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 152 | 20230619 | 163100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 25772 |
| 153 | 20230619 | 163000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 154 | 20230619 | 162900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 155 | 20230619 | 162800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 156 | 20230619 | 162700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 157 | 20230619 | 162600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 158 | 20230619 | 162500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 159 | 20230619 | 162400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 160 | 20230619 | 162300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 161 | 20230619 | 162200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 162 | 20230619 | 162100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 163 | 20230619 | 162000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 164 | 20230619 | 161900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 165 | 20230619 | 161800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 166 | 20230619 | 161700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 167 | 20230619 | 161600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 168 | 20230619 | 161500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 169 | 20230619 | 161400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 170 | 20230619 | 161300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 171 | 20230619 | 161200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 172 | 20230619 | 161100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 173 | 20230619 | 161000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 174 | 20230619 | 160900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 175 | 20230619 | 160800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 176 | 20230619 | 160700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 177 | 20230619 | 160600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 178 | 20230619 | 160500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 179 | 20230619 | 160400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 180 | 20230619 | 160300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 181 | 20230619 | 160200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 182 | 20230619 | 160100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 25772 |
| 183 | 20230619 | 160000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 184 | 20230619 | 155900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 185 | 20230619 | 155800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 186 | 20230619 | 155700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 187 | 20230619 | 155600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 188 | 20230619 | 155500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 189 | 20230619 | 155400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 190 | 20230619 | 155300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 191 | 20230619 | 155200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 192 | 20230619 | 155100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 193 | 20230619 | 155000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 194 | 20230619 | 154900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 195 | 20230619 | 154800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 196 | 20230619 | 154700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 197 | 20230619 | 154600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 198 | 20230619 | 154500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 199 | 20230619 | 154400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 200 | 20230619 | 154300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 201 | 20230619 | 154200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 202 | 20230619 | 154100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 203 | 20230619 | 154000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 204 | 20230619 | 153900 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 205 | 20230619 | 153800 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 206 | 20230619 | 153700 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 207 | 20230619 | 153600 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 208 | 20230619 | 153500 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 209 | 20230619 | 153400 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 210 | 20230619 | 153300 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 211 | 20230619 | 153200 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 0 |
| 212 | 20230619 | 153100 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 25772 |
| 213 | 20230619 | 153000 | 5877765640 | 4630 | 4630 | 4630 | 4630 | 25772 |
| 214 | 20230619 | 152900 | 5758441280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20230619 | 152800 | 5758441280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 216 | 20230619 | 152700 | 5758441280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 217 | 20230619 | 152600 | 5758441280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 218 | 20230619 | 152500 | 5758441280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 219 | 20230619 | 152400 | 5758441280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 220 | 20230619 | 152300 | 5758441280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 221 | 20230619 | 152200 | 5758441280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 222 | 20230619 | 152100 | 5758441280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 223 | 20230619 | 152000 | 5758441280 | 4650 | 4650 | 4650 | 4650 | 0 |
| 224 | 20230619 | 151900 | 5758441280 | 4650 | 4660 | 4660 | 4625 | 7233 |
| 225 | 20230619 | 151800 | 5724935465 | 4670 | 4640 | 4670 | 4635 | 2787 |
| 226 | 20230619 | 151700 | 5711954720 | 4645 | 4645 | 4645 | 4635 | 3391 |
| 227 | 20230619 | 151600 | 5696215695 | 4635 | 4645 | 4645 | 4635 | 3882 |
| 228 | 20230619 | 151500 | 5678197865 | 4645 | 4650 | 4660 | 4640 | 7366 |
| 229 | 20230619 | 151400 | 5643978670 | 4660 | 4665 | 4665 | 4650 | 7219 |
| 230 | 20230619 | 151300 | 5610369225 | 4665 | 4675 | 4675 | 4660 | 362 |
| 231 | 20230619 | 151200 | 5608680455 | 4675 | 4670 | 4675 | 4665 | 1289 |
| 232 | 20230619 | 151100 | 5602664725 | 4670 | 4675 | 4675 | 4670 | 214 |
| 233 | 20230619 | 151000 | 5601665335 | 4675 | 4665 | 4675 | 4665 | 3168 |
| 234 | 20230619 | 150900 | 5586875440 | 4665 | 4665 | 4670 | 4665 | 1595 |
| 235 | 20230619 | 150800 | 5579434760 | 4665 | 4660 | 4665 | 4655 | 1420 |
| 236 | 20230619 | 150700 | 5572819330 | 4660 | 4665 | 4665 | 4660 | 1054 |
| 237 | 20230619 | 150600 | 5567907285 | 4665 | 4660 | 4665 | 4660 | 1338 |
| 238 | 20230619 | 150500 | 5561670975 | 4660 | 4665 | 4665 | 4655 | 1677 |
| 239 | 20230619 | 150400 | 5553855690 | 4665 | 4660 | 4665 | 4660 | 424 |
| 240 | 20230619 | 150300 | 5551879220 | 4665 | 4660 | 4665 | 4655 | 2017 |
| 241 | 20230619 | 150200 | 5542474520 | 4665 | 4655 | 4665 | 4655 | 891 |
| 242 | 20230619 | 150100 | 5538324765 | 4655 | 4665 | 4665 | 4655 | 1298 |
| 243 | 20230619 | 150000 | 5532275245 | 4665 | 4660 | 4665 | 4660 | 232 |
| 244 | 20230619 | 145900 | 5531193795 | 4665 | 4665 | 4665 | 4660 | 118 |
| 245 | 20230619 | 145800 | 5530643350 | 4665 | 4670 | 4670 | 4660 | 753 |
| 246 | 20230619 | 145700 | 5527132845 | 4670 | 4675 | 4675 | 4670 | 1937 |
| 247 | 20230619 | 145600 | 5518085540 | 4675 | 4665 | 4675 | 4665 | 713 |
| 248 | 20230619 | 145500 | 5514757105 | 4665 | 4660 | 4665 | 4660 | 453 |
| 249 | 20230619 | 145400 | 5512645790 | 4660 | 4660 | 4665 | 4650 | 566 |
| 250 | 20230619 | 145300 | 5510010325 | 4660 | 4665 | 4665 | 4660 | 294 |
| 251 | 20230619 | 145200 | 5508638925 | 4665 | 4655 | 4665 | 4645 | 3445 |
| 252 | 20230619 | 145100 | 5492620520 | 4670 | 4660 | 4670 | 4655 | 2025 |
| 253 | 20230619 | 145000 | 5483191450 | 4670 | 4675 | 4675 | 4665 | 1183 |
| 254 | 20230619 | 144900 | 5477669475 | 4675 | 4670 | 4675 | 4670 | 1468 |
| 255 | 20230619 | 144800 | 5470813895 | 4670 | 4680 | 4680 | 4670 | 2518 |
| 256 | 20230619 | 144700 | 5459051915 | 4680 | 4680 | 4685 | 4675 | 2734 |
| 257 | 20230619 | 144600 | 5446266790 | 4680 | 4670 | 4680 | 4670 | 2748 |
| 258 | 20230619 | 144500 | 5433426350 | 4665 | 4665 | 4665 | 4660 | 1101 |
| 259 | 20230619 | 144400 | 5428290205 | 4665 | 4660 | 4665 | 4660 | 354 |
| 260 | 20230619 | 144300 | 5426640375 | 4660 | 4655 | 4660 | 4655 | 804 |
| 261 | 20230619 | 144200 | 5422895930 | 4660 | 4655 | 4660 | 4650 | 2148 |
| 262 | 20230619 | 144100 | 5412892510 | 4650 | 4655 | 4655 | 4650 | 237 |
| 263 | 20230619 | 144000 | 5411789305 | 4655 | 4650 | 4655 | 4650 | 1442 |
| 264 | 20230619 | 143900 | 5405078325 | 4655 | 4650 | 4660 | 4650 | 2452 |
| 265 | 20230619 | 143800 | 5393675545 | 4650 | 4645 | 4650 | 4645 | 434 |
| 266 | 20230619 | 143700 | 5391659200 | 4645 | 4650 | 4650 | 4645 | 901 |
| 267 | 20230619 | 143600 | 5387473500 | 4650 | 4650 | 4650 | 4650 | 94 |
| 268 | 20230619 | 143500 | 5387036400 | 4645 | 4645 | 4650 | 4640 | 1369 |
| 269 | 20230619 | 143400 | 5380677790 | 4650 | 4645 | 4650 | 4645 | 208 |
| 270 | 20230619 | 143300 | 5379711320 | 4640 | 4630 | 4640 | 4630 | 2608 |
| 271 | 20230619 | 143200 | 5367615930 | 4630 | 4640 | 4640 | 4630 | 6266 |
| 272 | 20230619 | 143100 | 5338571775 | 4640 | 4650 | 4650 | 4640 | 905 |
| 273 | 20230619 | 143000 | 5334370085 | 4650 | 4655 | 4655 | 4645 | 2241 |
| 274 | 20230619 | 142900 | 5323960380 | 4655 | 4660 | 4665 | 4645 | 3404 |
| 275 | 20230619 | 142800 | 5308133455 | 4665 | 4665 | 4665 | 4660 | 442 |
| 276 | 20230619 | 142700 | 5306073500 | 4665 | 4670 | 4670 | 4665 | 395 |
| 277 | 20230619 | 142600 | 5304230560 | 4670 | 4680 | 4680 | 4670 | 810 |
| 278 | 20230619 | 142500 | 5300446385 | 4680 | 4675 | 4680 | 4670 | 576 |
| 279 | 20230619 | 142400 | 5297756080 | 4675 | 4675 | 4680 | 4670 | 1001 |
| 280 | 20230619 | 142300 | 5293076795 | 4675 | 4660 | 4675 | 4650 | 1537 |
| 281 | 20230619 | 142200 | 5285925375 | 4675 | 4665 | 4675 | 4655 | 2937 |
| 282 | 20230619 | 142100 | 5272239095 | 4670 | 4685 | 4685 | 4670 | 2624 |
| 283 | 20230619 | 142000 | 5259963780 | 4685 | 4675 | 4690 | 4675 | 4628 |
| 284 | 20230619 | 141900 | 5238297860 | 4675 | 4665 | 4675 | 4665 | 2481 |
| 285 | 20230619 | 141800 | 5226708915 | 4665 | 4660 | 4665 | 4655 | 313 |
| 286 | 20230619 | 141700 | 5225250315 | 4660 | 4660 | 4665 | 4660 | 543 |
| 287 | 20230619 | 141600 | 5222719685 | 4660 | 4655 | 4660 | 4655 | 755 |
| 288 | 20230619 | 141500 | 5219202235 | 4660 | 4660 | 4660 | 4655 | 448 |
| 289 | 20230619 | 141400 | 5217116010 | 4660 | 4650 | 4660 | 4650 | 889 |
| 290 | 20230619 | 141300 | 5212981335 | 4650 | 4645 | 4650 | 4645 | 435 |
| 291 | 20230619 | 141200 | 5210960195 | 4650 | 4645 | 4650 | 4645 | 680 |
| 292 | 20230619 | 141100 | 5207800555 | 4645 | 4645 | 4650 | 4645 | 413 |
| 293 | 20230619 | 141000 | 5205880190 | 4650 | 4650 | 4650 | 4645 | 838 |
| 294 | 20230619 | 140900 | 5201985465 | 4650 | 4645 | 4650 | 4645 | 1020 |
| 295 | 20230619 | 140800 | 5197247315 | 4635 | 4645 | 4650 | 4635 | 3365 |
| 296 | 20230619 | 140700 | 5181637335 | 4650 | 4665 | 4665 | 4645 | 3582 |
| 297 | 20230619 | 140600 | 5164974405 | 4670 | 4665 | 4675 | 4660 | 3366 |
| 298 | 20230619 | 140500 | 5149257685 | 4665 | 4665 | 4665 | 4660 | 464 |
| 299 | 20230619 | 140400 | 5147093390 | 4665 | 4645 | 4675 | 4645 | 2737 |
| 300 | 20230619 | 140300 | 5134357620 | 4645 | 4630 | 4645 | 4630 | 5118 |
| 301 | 20230619 | 140200 | 5110635245 | 4630 | 4635 | 4635 | 4630 | 3979 |
| 302 | 20230619 | 140100 | 5092208425 | 4630 | 4635 | 4635 | 4630 | 379 |
| 303 | 20230619 | 140000 | 5090451860 | 4635 | 4635 | 4640 | 4630 | 1497 |
| 304 | 20230619 | 135900 | 5083515005 | 4635 | 4630 | 4640 | 4630 | 1108 |
| 305 | 20230619 | 135800 | 5078380795 | 4630 | 4630 | 4630 | 4625 | 99 |
| 306 | 20230619 | 135700 | 5077922555 | 4625 | 4620 | 4625 | 4615 | 5188 |
| 307 | 20230619 | 135600 | 5053966070 | 4620 | 4630 | 4640 | 4615 | 4152 |
| 308 | 20230619 | 135500 | 5034768420 | 4625 | 4645 | 4645 | 4625 | 1010 |
| 309 | 20230619 | 135400 | 5030083410 | 4645 | 4645 | 4645 | 4625 | 11748 |
| 310 | 20230619 | 135300 | 4975656995 | 4645 | 4645 | 4645 | 4640 | 1889 |
| 311 | 20230619 | 135200 | 4966890585 | 4645 | 4645 | 4645 | 4645 | 866 |
| 312 | 20230619 | 135100 | 4962868015 | 4645 | 4645 | 4645 | 4640 | 680 |
| 313 | 20230619 | 135000 | 4959709440 | 4645 | 4645 | 4645 | 4640 | 1864 |
| 314 | 20230619 | 134900 | 4951056805 | 4645 | 4645 | 4650 | 4630 | 9498 |
| 315 | 20230619 | 134800 | 4906994960 | 4650 | 4655 | 4655 | 4645 | 4896 |
| 316 | 20230619 | 134700 | 4884225330 | 4655 | 4660 | 4660 | 4650 | 5802 |
| 317 | 20230619 | 134600 | 4857236775 | 4660 | 4670 | 4675 | 4655 | 6766 |
| 318 | 20230619 | 134500 | 4825686165 | 4670 | 4670 | 4670 | 4665 | 3531 |
| 319 | 20230619 | 134400 | 4809201770 | 4675 | 4685 | 4685 | 4670 | 5636 |
| 320 | 20230619 | 134300 | 4782842995 | 4690 | 4700 | 4700 | 4685 | 2579 |
| 321 | 20230619 | 134200 | 4770749180 | 4700 | 4695 | 4700 | 4695 | 103 |
| 322 | 20230619 | 134100 | 4770265580 | 4695 | 4695 | 4695 | 4695 | 771 |
| 323 | 20230619 | 134000 | 4766645735 | 4695 | 4695 | 4700 | 4690 | 1500 |
| 324 | 20230619 | 133900 | 4759598155 | 4695 | 4690 | 4695 | 4685 | 3317 |
| 325 | 20230619 | 133800 | 4744046420 | 4695 | 4690 | 4695 | 4685 | 663 |
| 326 | 20230619 | 133700 | 4740937050 | 4695 | 4690 | 4695 | 4690 | 2708 |
| 327 | 20230619 | 133600 | 4728235870 | 4690 | 4695 | 4695 | 4685 | 1940 |
| 328 | 20230619 | 133500 | 4719138050 | 4695 | 4700 | 4700 | 4695 | 398 |
| 329 | 20230619 | 133400 | 4717269430 | 4700 | 4700 | 4700 | 4700 | 52 |
| 330 | 20230619 | 133300 | 4717025030 | 4700 | 4700 | 4700 | 4695 | 1268 |
| 331 | 20230619 | 133200 | 4711071755 | 4700 | 4700 | 4700 | 4695 | 530 |
| 332 | 20230619 | 133100 | 4708582335 | 4695 | 4710 | 4710 | 4695 | 3766 |
| 333 | 20230619 | 133000 | 4690868205 | 4710 | 4715 | 4715 | 4710 | 538 |
| 334 | 20230619 | 132900 | 4688334215 | 4705 | 4705 | 4715 | 4705 | 401 |
| 335 | 20230619 | 132800 | 4686447000 | 4705 | 4710 | 4710 | 4705 | 215 |
| 336 | 20230619 | 132700 | 4685435120 | 4710 | 4710 | 4720 | 4705 | 154 |
| 337 | 20230619 | 132600 | 4684709785 | 4710 | 4715 | 4715 | 4705 | 394 |
| 338 | 20230619 | 132500 | 4682855710 | 4710 | 4720 | 4720 | 4710 | 713 |
| 339 | 20230619 | 132400 | 4679496400 | 4720 | 4725 | 4730 | 4715 | 2063 |
| 340 | 20230619 | 132300 | 4669750585 | 4725 | 4720 | 4725 | 4705 | 2209 |
| 341 | 20230619 | 132200 | 4659349360 | 4725 | 4720 | 4735 | 4720 | 2071 |
| 342 | 20230619 | 132100 | 4649556820 | 4720 | 4710 | 4720 | 4705 | 1485 |
| 343 | 20230619 | 132000 | 4642561505 | 4710 | 4700 | 4710 | 4700 | 636 |
| 344 | 20230619 | 131900 | 4639569860 | 4695 | 4710 | 4710 | 4695 | 3828 |
| 345 | 20230619 | 131800 | 4621585050 | 4705 | 4710 | 4710 | 4705 | 695 |
| 346 | 20230619 | 131700 | 4618313515 | 4720 | 4710 | 4720 | 4710 | 160 |
| 347 | 20230619 | 131600 | 4617558325 | 4720 | 4720 | 4720 | 4710 | 2301 |
| 348 | 20230619 | 131500 | 4606719115 | 4725 | 4710 | 4725 | 4710 | 317 |
| 349 | 20230619 | 131400 | 4605224690 | 4710 | 4710 | 4710 | 4710 | 155 |
| 350 | 20230619 | 131300 | 4604494640 | 4710 | 4700 | 4710 | 4700 | 6072 |
| 351 | 20230619 | 131200 | 4575956025 | 4700 | 4700 | 4700 | 4700 | 1571 |
| 352 | 20230619 | 131100 | 4568572325 | 4700 | 4700 | 4700 | 4700 | 77 |
| 353 | 20230619 | 131000 | 4568210425 | 4700 | 4700 | 4700 | 4700 | 500 |
| 354 | 20230619 | 130900 | 4565860425 | 4700 | 4695 | 4700 | 4690 | 2703 |
| 355 | 20230619 | 130800 | 4553172355 | 4695 | 4695 | 4695 | 4690 | 365 |
| 356 | 20230619 | 130700 | 4551460180 | 4695 | 4690 | 4695 | 4690 | 485 |
| 357 | 20230619 | 130600 | 4549185475 | 4695 | 4695 | 4695 | 4690 | 1286 |
| 358 | 20230619 | 130500 | 4543151500 | 4690 | 4690 | 4695 | 4690 | 358 |
| 359 | 20230619 | 130400 | 4541472375 | 4695 | 4690 | 4695 | 4690 | 326 |
| 360 | 20230619 | 130300 | 4539943165 | 4695 | 4690 | 4695 | 4690 | 1430 |
| 361 | 20230619 | 130200 | 4533233800 | 4690 | 4695 | 4695 | 4690 | 1335 |
| 362 | 20230619 | 130100 | 4526972490 | 4690 | 4695 | 4695 | 4685 | 2601 |
| 363 | 20230619 | 130000 | 4514775750 | 4695 | 4695 | 4695 | 4685 | 1773 |
| 364 | 20230619 | 125900 | 4506454495 | 4690 | 4690 | 4695 | 4680 | 14455 |
| 365 | 20230619 | 125800 | 4438728095 | 4690 | 4710 | 4710 | 4690 | 19004 |
| 366 | 20230619 | 125700 | 4349384110 | 4710 | 4715 | 4720 | 4710 | 5981 |
| 367 | 20230619 | 125600 | 4321202375 | 4715 | 4720 | 4720 | 4715 | 1197 |
| 368 | 20230619 | 125500 | 4315558335 | 4720 | 4720 | 4725 | 4715 | 8498 |
| 369 | 20230619 | 125400 | 4275468925 | 4720 | 4725 | 4725 | 4720 | 1206 |
| 370 | 20230619 | 125300 | 4269770625 | 4725 | 4730 | 4730 | 4725 | 4178 |
| 371 | 20230619 | 125200 | 4250028685 | 4730 | 4730 | 4730 | 4730 | 2624 |
| 372 | 20230619 | 125100 | 4237617165 | 4735 | 4735 | 4735 | 4735 | 516 |
| 373 | 20230619 | 125000 | 4235173905 | 4745 | 4745 | 4745 | 4745 | 25 |
| 374 | 20230619 | 124900 | 4235055280 | 4750 | 4750 | 4750 | 4750 | 71 |
| 375 | 20230619 | 124800 | 4234718030 | 4750 | 4735 | 4750 | 4725 | 1626 |
| 376 | 20230619 | 124700 | 4227015095 | 4735 | 4730 | 4735 | 4725 | 7565 |
| 377 | 20230619 | 124600 | 4191255775 | 4730 | 4735 | 4735 | 4730 | 3745 |
| 378 | 20230619 | 124500 | 4173523525 | 4735 | 4745 | 4745 | 4735 | 2191 |
| 379 | 20230619 | 124400 | 4163138000 | 4750 | 4750 | 4750 | 4750 | 30 |
| 380 | 20230619 | 124300 | 4162995500 | 4745 | 4745 | 4745 | 4745 | 202 |
| 381 | 20230619 | 124200 | 4162037010 | 4745 | 4745 | 4750 | 4745 | 111 |
| 382 | 20230619 | 124100 | 4161510310 | 4750 | 4745 | 4750 | 4740 | 4434 |
| 383 | 20230619 | 124000 | 4140485970 | 4745 | 4745 | 4745 | 4745 | 700 |
| 384 | 20230619 | 123900 | 4137164470 | 4745 | 4750 | 4750 | 4745 | 666 |
| 385 | 20230619 | 123800 | 4134001320 | 4755 | 4750 | 4755 | 4750 | 186 |
| 386 | 20230619 | 123700 | 4133117600 | 4755 | 4750 | 4755 | 4745 | 1543 |
| 387 | 20230619 | 123600 | 4125793800 | 4750 | 4755 | 4755 | 4750 | 13 |
| 388 | 20230619 | 123500 | 4125732040 | 4755 | 4750 | 4755 | 4750 | 380 |
| 389 | 20230619 | 123400 | 4123926540 | 4750 | 4750 | 4750 | 4745 | 309 |
| 390 | 20230619 | 123300 | 4122459130 | 4750 | 4750 | 4755 | 4745 | 1899 |
| 391 | 20230619 | 123200 | 4113439765 | 4750 | 4755 | 4755 | 4750 | 105 |
| 392 | 20230619 | 123100 | 4112940755 | 4755 | 4750 | 4755 | 4750 | 2429 |
| 393 | 20230619 | 123000 | 4101392075 | 4750 | 4750 | 4750 | 4745 | 278 |
| 394 | 20230619 | 122900 | 4100071840 | 4750 | 4750 | 4750 | 4745 | 277 |
| 395 | 20230619 | 122800 | 4098757090 | 4745 | 4745 | 4745 | 4740 | 181 |
| 396 | 20230619 | 122700 | 4097898625 | 4745 | 4745 | 4745 | 4740 | 714 |
| 397 | 20230619 | 122600 | 4094512415 | 4745 | 4750 | 4750 | 4745 | 990 |
| 398 | 20230619 | 122500 | 4089814395 | 4750 | 4750 | 4755 | 4750 | 368 |
| 399 | 20230619 | 122400 | 4088065250 | 4750 | 4755 | 4755 | 4750 | 341 |
| 400 | 20230619 | 122300 | 4086445490 | 4755 | 4755 | 4760 | 4750 | 2763 |
| 401 | 20230619 | 122200 | 4073307960 | 4760 | 4755 | 4760 | 4755 | 231 |
| 402 | 20230619 | 122100 | 4072209055 | 4750 | 4750 | 4750 | 4750 | 90 |
| 403 | 20230619 | 122000 | 4071781555 | 4745 | 4745 | 4755 | 4740 | 290 |
| 404 | 20230619 | 121900 | 4070404970 | 4745 | 4740 | 4750 | 4740 | 1251 |
| 405 | 20230619 | 121800 | 4064472765 | 4740 | 4745 | 4745 | 4740 | 3440 |
| 406 | 20230619 | 121700 | 4048163185 | 4750 | 4755 | 4755 | 4750 | 678 |
| 407 | 20230619 | 121600 | 4044942665 | 4755 | 4755 | 4755 | 4755 | 538 |
| 408 | 20230619 | 121500 | 4042384475 | 4755 | 4750 | 4755 | 4750 | 211 |
| 409 | 20230619 | 121400 | 4041382125 | 4750 | 4750 | 4750 | 4750 | 289 |
| 410 | 20230619 | 121300 | 4040009375 | 4750 | 4745 | 4750 | 4745 | 328 |
| 411 | 20230619 | 121200 | 4038451390 | 4750 | 4745 | 4750 | 4745 | 512 |
| 412 | 20230619 | 121100 | 4036021530 | 4745 | 4760 | 4760 | 4745 | 467 |
| 413 | 20230619 | 121000 | 4033805260 | 4760 | 4760 | 4760 | 4760 | 0 |
| 414 | 20230619 | 120900 | 4033805260 | 4760 | 4750 | 4760 | 4740 | 5182 |
| 415 | 20230619 | 120800 | 4009224365 | 4750 | 4750 | 4750 | 4750 | 1117 |
| 416 | 20230619 | 120700 | 4003918615 | 4750 | 4750 | 4750 | 4745 | 41 |
| 417 | 20230619 | 120600 | 4003723975 | 4750 | 4745 | 4750 | 4745 | 669 |
| 418 | 20230619 | 120500 | 4000548900 | 4750 | 4750 | 4750 | 4750 | 385 |
| 419 | 20230619 | 120400 | 3998720150 | 4750 | 4745 | 4750 | 4745 | 778 |
| 420 | 20230619 | 120300 | 3995027790 | 4745 | 4760 | 4760 | 4745 | 1565 |
| 421 | 20230619 | 120200 | 3987592175 | 4760 | 4760 | 4760 | 4760 | 177 |
| 422 | 20230619 | 120100 | 3986749655 | 4760 | 4765 | 4765 | 4750 | 4694 |
| 423 | 20230619 | 120000 | 3964421820 | 4765 | 4765 | 4765 | 4765 | 3009 |
| 424 | 20230619 | 115900 | 3950083935 | 4770 | 4765 | 4770 | 4765 | 71 |
| 425 | 20230619 | 115800 | 3949745320 | 4765 | 4760 | 4765 | 4760 | 445 |
| 426 | 20230619 | 115700 | 3947626550 | 4765 | 4765 | 4765 | 4765 | 126 |
| 427 | 20230619 | 115600 | 3947026160 | 4770 | 4770 | 4770 | 4770 | 27 |
| 428 | 20230619 | 115500 | 3946897370 | 4770 | 4770 | 4770 | 4765 | 871 |
| 429 | 20230619 | 115400 | 3942742750 | 4775 | 4770 | 4775 | 4770 | 3229 |
| 430 | 20230619 | 115300 | 3927333865 | 4765 | 4755 | 4765 | 4755 | 2813 |
| 431 | 20230619 | 115200 | 3913944025 | 4755 | 4755 | 4755 | 4755 | 323 |
| 432 | 20230619 | 115100 | 3912408160 | 4755 | 4755 | 4755 | 4750 | 741 |
| 433 | 20230619 | 115000 | 3908885010 | 4755 | 4750 | 4755 | 4750 | 680 |
| 434 | 20230619 | 114900 | 3905651710 | 4755 | 4750 | 4755 | 4750 | 603 |
| 435 | 20230619 | 114800 | 3902786185 | 4745 | 4745 | 4750 | 4745 | 3488 |
| 436 | 20230619 | 114700 | 3886219785 | 4745 | 4740 | 4745 | 4740 | 43 |
| 437 | 20230619 | 114600 | 3886015875 | 4740 | 4745 | 4745 | 4740 | 646 |
| 438 | 20230619 | 114500 | 3882950745 | 4745 | 4745 | 4745 | 4745 | 1020 |
| 439 | 20230619 | 114400 | 3878110845 | 4745 | 4745 | 4745 | 4740 | 152 |
| 440 | 20230619 | 114300 | 3877389805 | 4745 | 4745 | 4745 | 4745 | 97 |
| 441 | 20230619 | 114200 | 3876929540 | 4740 | 4740 | 4745 | 4740 | 493 |
| 442 | 20230619 | 114100 | 3874590555 | 4745 | 4740 | 4745 | 4740 | 155 |
| 443 | 20230619 | 114000 | 3873855335 | 4740 | 4730 | 4740 | 4730 | 3284 |
| 444 | 20230619 | 113900 | 3858300415 | 4735 | 4735 | 4735 | 4735 | 1965 |
| 445 | 20230619 | 113800 | 3848996140 | 4735 | 4740 | 4740 | 4735 | 593 |
| 446 | 20230619 | 113700 | 3846186765 | 4740 | 4740 | 4740 | 4740 | 81 |
| 447 | 20230619 | 113600 | 3845802825 | 4740 | 4740 | 4740 | 4740 | 63 |
| 448 | 20230619 | 113500 | 3845504205 | 4740 | 4735 | 4740 | 4735 | 3095 |
| 449 | 20230619 | 113400 | 3830843010 | 4740 | 4735 | 4740 | 4735 | 1469 |
| 450 | 20230619 | 113300 | 3823886555 | 4740 | 4740 | 4740 | 4735 | 196 |
| 451 | 20230619 | 113200 | 3822958475 | 4735 | 4735 | 4740 | 4730 | 1015 |
| 452 | 20230619 | 113100 | 3818150105 | 4735 | 4735 | 4740 | 4735 | 2192 |
| 453 | 20230619 | 113000 | 3807770210 | 4735 | 4735 | 4735 | 4735 | 1024 |
| 454 | 20230619 | 112900 | 3802921570 | 4740 | 4735 | 4740 | 4735 | 3277 |
| 455 | 20230619 | 112800 | 3787389290 | 4735 | 4740 | 4740 | 4730 | 2968 |
| 456 | 20230619 | 112700 | 3773337055 | 4740 | 4740 | 4745 | 4740 | 2204 |
| 457 | 20230619 | 112600 | 3762882815 | 4740 | 4745 | 4745 | 4740 | 74 |
| 458 | 20230619 | 112500 | 3762531715 | 4735 | 4740 | 4745 | 4735 | 988 |
| 459 | 20230619 | 112400 | 3757846765 | 4740 | 4740 | 4740 | 4735 | 663 |
| 460 | 20230619 | 112300 | 3754706905 | 4740 | 4740 | 4740 | 4740 | 59 |
| 461 | 20230619 | 112200 | 3754427245 | 4740 | 4740 | 4745 | 4740 | 46 |
| 462 | 20230619 | 112100 | 3754209110 | 4740 | 4735 | 4740 | 4735 | 363 |
| 463 | 20230619 | 112000 | 3752488735 | 4735 | 4735 | 4735 | 4735 | 376 |
| 464 | 20230619 | 111900 | 3750708375 | 4735 | 4735 | 4740 | 4730 | 1561 |
| 465 | 20230619 | 111800 | 3743318510 | 4735 | 4735 | 4735 | 4730 | 2358 |
| 466 | 20230619 | 111700 | 3732156090 | 4735 | 4730 | 4735 | 4730 | 2780 |
| 467 | 20230619 | 111600 | 3719006565 | 4730 | 4740 | 4740 | 4730 | 877 |
| 468 | 20230619 | 111500 | 3714854670 | 4740 | 4740 | 4740 | 4740 | 6 |
| 469 | 20230619 | 111400 | 3714826230 | 4750 | 4740 | 4755 | 4735 | 832 |
| 470 | 20230619 | 111300 | 3710883385 | 4755 | 4740 | 4755 | 4740 | 983 |
| 471 | 20230619 | 111200 | 3706223950 | 4740 | 4750 | 4755 | 4725 | 9315 |
| 472 | 20230619 | 111100 | 3662144070 | 4750 | 4750 | 4755 | 4745 | 612 |
| 473 | 20230619 | 111000 | 3659238065 | 4750 | 4745 | 4750 | 4740 | 491 |
| 474 | 20230619 | 110900 | 3656908315 | 4745 | 4750 | 4750 | 4740 | 824 |
| 475 | 20230619 | 110800 | 3653001260 | 4750 | 4745 | 4755 | 4745 | 297 |
| 476 | 20230619 | 110700 | 3651590615 | 4750 | 4770 | 4770 | 4745 | 1938 |
| 477 | 20230619 | 110600 | 3642374565 | 4770 | 4755 | 4770 | 4750 | 1090 |
| 478 | 20230619 | 110500 | 3637185245 | 4755 | 4745 | 4755 | 4740 | 326 |
| 479 | 20230619 | 110400 | 3635638330 | 4745 | 4735 | 4745 | 4735 | 1511 |
| 480 | 20230619 | 110300 | 3628469930 | 4735 | 4740 | 4745 | 4730 | 785 |
| 481 | 20230619 | 110200 | 3624753915 | 4740 | 4745 | 4750 | 4740 | 1358 |
| 482 | 20230619 | 110100 | 3618311910 | 4740 | 4745 | 4765 | 4740 | 446 |
| 483 | 20230619 | 110000 | 3616197455 | 4750 | 4740 | 4770 | 4735 | 1265 |
| 484 | 20230619 | 105900 | 3610192760 | 4735 | 4740 | 4740 | 4735 | 1171 |
| 485 | 20230619 | 105800 | 3604645050 | 4740 | 4725 | 4740 | 4725 | 5902 |
| 486 | 20230619 | 105700 | 3576749830 | 4730 | 4730 | 4730 | 4720 | 4825 |
| 487 | 20230619 | 105600 | 3553946820 | 4730 | 4755 | 4755 | 4730 | 6246 |
| 488 | 20230619 | 105500 | 3524345215 | 4755 | 4765 | 4770 | 4745 | 2167 |
| 489 | 20230619 | 105400 | 3514050730 | 4770 | 4760 | 4770 | 4755 | 650 |
| 490 | 20230619 | 105300 | 3510957765 | 4765 | 4770 | 4770 | 4755 | 2705 |
| 491 | 20230619 | 105200 | 3498081730 | 4770 | 4765 | 4770 | 4765 | 984 |
| 492 | 20230619 | 105100 | 3493388905 | 4765 | 4760 | 4770 | 4760 | 1883 |
| 493 | 20230619 | 105000 | 3484414410 | 4765 | 4770 | 4770 | 4760 | 252 |
| 494 | 20230619 | 104900 | 3483214225 | 4770 | 4750 | 4770 | 4750 | 5964 |
| 495 | 20230619 | 104800 | 3454814245 | 4750 | 4735 | 4750 | 4735 | 3092 |
| 496 | 20230619 | 104700 | 3440151060 | 4735 | 4735 | 4740 | 4730 | 1906 |
| 497 | 20230619 | 104600 | 3431133525 | 4735 | 4735 | 4745 | 4730 | 3445 |
| 498 | 20230619 | 104500 | 3414824525 | 4740 | 4750 | 4755 | 4735 | 4211 |
| 499 | 20230619 | 104400 | 3394845150 | 4750 | 4755 | 4755 | 4745 | 6149 |
| 500 | 20230619 | 104300 | 3365654145 | 4750 | 4745 | 4755 | 4745 | 2458 |
| 501 | 20230619 | 104200 | 3353969455 | 4745 | 4750 | 4755 | 4740 | 7859 |
| 502 | 20230619 | 104100 | 3316695140 | 4755 | 4750 | 4760 | 4750 | 2414 |
| 503 | 20230619 | 104000 | 3305221620 | 4755 | 4765 | 4765 | 4745 | 10051 |
| 504 | 20230619 | 103900 | 3257446605 | 4765 | 4775 | 4780 | 4760 | 8925 |
| 505 | 20230619 | 103800 | 3214882080 | 4780 | 4775 | 4780 | 4770 | 2370 |
| 506 | 20230619 | 103700 | 3203567310 | 4775 | 4775 | 4780 | 4770 | 4567 |
| 507 | 20230619 | 103600 | 3181760965 | 4780 | 4780 | 4785 | 4770 | 5384 |
| 508 | 20230619 | 103500 | 3156037710 | 4785 | 4785 | 4785 | 4780 | 1967 |
| 509 | 20230619 | 103400 | 3146627175 | 4785 | 4795 | 4795 | 4780 | 5509 |
| 510 | 20230619 | 103300 | 3120269250 | 4785 | 4790 | 4795 | 4785 | 5643 |
| 511 | 20230619 | 103200 | 3093246210 | 4795 | 4800 | 4800 | 4785 | 6101 |
| 512 | 20230619 | 103100 | 3064005955 | 4800 | 4790 | 4805 | 4790 | 3606 |
| 513 | 20230619 | 103000 | 3046710635 | 4790 | 4790 | 4810 | 4790 | 3820 |
| 514 | 20230619 | 102900 | 3028389360 | 4790 | 4795 | 4795 | 4785 | 4881 |
| 515 | 20230619 | 102800 | 3005020780 | 4785 | 4795 | 4800 | 4780 | 11170 |
| 516 | 20230619 | 102700 | 2951581775 | 4800 | 4795 | 4800 | 4790 | 5199 |
| 517 | 20230619 | 102600 | 2926651455 | 4795 | 4825 | 4825 | 4790 | 14583 |
| 518 | 20230619 | 102500 | 2856564220 | 4825 | 4835 | 4835 | 4825 | 4574 |
| 519 | 20230619 | 102400 | 2834484445 | 4835 | 4845 | 4845 | 4835 | 2710 |
| 520 | 20230619 | 102300 | 2821366675 | 4845 | 4855 | 4860 | 4845 | 2298 |
| 521 | 20230619 | 102200 | 2810224880 | 4855 | 4855 | 4855 | 4855 | 1377 |
| 522 | 20230619 | 102100 | 2803539545 | 4855 | 4860 | 4860 | 4855 | 1543 |
| 523 | 20230619 | 102000 | 2796044825 | 4860 | 4860 | 4860 | 4860 | 1251 |
| 524 | 20230619 | 101900 | 2789964965 | 4860 | 4855 | 4860 | 4850 | 2418 |
| 525 | 20230619 | 101800 | 2778226180 | 4855 | 4860 | 4865 | 4855 | 707 |
| 526 | 20230619 | 101700 | 2774791940 | 4860 | 4860 | 4865 | 4860 | 223 |
| 527 | 20230619 | 101600 | 2773707710 | 4860 | 4855 | 4860 | 4855 | 1808 |
| 528 | 20230619 | 101500 | 2764924230 | 4855 | 4850 | 4855 | 4850 | 699 |
| 529 | 20230619 | 101400 | 2761530625 | 4855 | 4840 | 4855 | 4835 | 2604 |
| 530 | 20230619 | 101300 | 2748925320 | 4835 | 4835 | 4840 | 4830 | 2707 |
| 531 | 20230619 | 101200 | 2735842385 | 4835 | 4840 | 4840 | 4835 | 1817 |
| 532 | 20230619 | 101100 | 2727055895 | 4840 | 4830 | 4840 | 4825 | 3643 |
| 533 | 20230619 | 101000 | 2709446460 | 4825 | 4855 | 4855 | 4825 | 5095 |
| 534 | 20230619 | 100900 | 2684826975 | 4850 | 4865 | 4870 | 4850 | 6120 |
| 535 | 20230619 | 100800 | 2655093010 | 4865 | 4860 | 4870 | 4855 | 2183 |
| 536 | 20230619 | 100700 | 2644479595 | 4855 | 4825 | 4860 | 4820 | 9792 |
| 537 | 20230619 | 100600 | 2597086825 | 4820 | 4865 | 4865 | 4800 | 24073 |
| 538 | 20230619 | 100500 | 2480870780 | 4865 | 4890 | 4895 | 4865 | 9275 |
| 539 | 20230619 | 100400 | 2435617985 | 4890 | 4920 | 4920 | 4885 | 21423 |
| 540 | 20230619 | 100300 | 2330560185 | 4920 | 4925 | 4930 | 4915 | 3490 |
| 541 | 20230619 | 100200 | 2313393390 | 4930 | 4930 | 4935 | 4915 | 9707 |
| 542 | 20230619 | 100100 | 2265585110 | 4935 | 4950 | 4960 | 4935 | 6940 |
| 543 | 20230619 | 100000 | 2231289920 | 4945 | 4940 | 4945 | 4940 | 3645 |
| 544 | 20230619 | 095900 | 2213274540 | 4945 | 4945 | 4950 | 4945 | 1342 |
| 545 | 20230619 | 095800 | 2206638235 | 4945 | 4955 | 4955 | 4940 | 25521 |
| 546 | 20230619 | 095700 | 2080373180 | 4955 | 4965 | 4970 | 4955 | 9607 |
| 547 | 20230619 | 095600 | 2032731870 | 4965 | 4970 | 4970 | 4965 | 2795 |
| 548 | 20230619 | 095500 | 2018854490 | 4970 | 4970 | 4970 | 4965 | 2273 |
| 549 | 20230619 | 095400 | 2007565690 | 4970 | 4965 | 4970 | 4965 | 1202 |
| 550 | 20230619 | 095300 | 2001592470 | 4965 | 4970 | 4970 | 4965 | 1748 |
| 551 | 20230619 | 095200 | 1992913150 | 4970 | 4970 | 4970 | 4965 | 1351 |
| 552 | 20230619 | 095100 | 1986199345 | 4975 | 4970 | 4975 | 4965 | 4318 |
| 553 | 20230619 | 095000 | 1964753530 | 4970 | 4975 | 4975 | 4970 | 8079 |
| 554 | 20230619 | 094900 | 1924594195 | 4975 | 4985 | 4985 | 4970 | 5907 |
| 555 | 20230619 | 094800 | 1895180820 | 4985 | 4985 | 4985 | 4980 | 1699 |
| 556 | 20230619 | 094700 | 1886715215 | 4980 | 4980 | 4985 | 4980 | 2043 |
| 557 | 20230619 | 094600 | 1876536630 | 4980 | 4985 | 4985 | 4980 | 1977 |
| 558 | 20230619 | 094500 | 1866681415 | 4985 | 4985 | 4990 | 4980 | 2752 |
| 559 | 20230619 | 094400 | 1852966395 | 4985 | 4980 | 4985 | 4975 | 3187 |
| 560 | 20230619 | 094300 | 1837091365 | 4980 | 4980 | 4985 | 4980 | 839 |
| 561 | 20230619 | 094200 | 1832912800 | 4980 | 4975 | 4980 | 4975 | 2940 |
| 562 | 20230619 | 094100 | 1818283850 | 4980 | 4975 | 4980 | 4970 | 5715 |
| 563 | 20230619 | 094000 | 1789826955 | 4980 | 4975 | 4980 | 4970 | 1032 |
| 564 | 20230619 | 093900 | 1784692350 | 4980 | 4970 | 4985 | 4970 | 2225 |
| 565 | 20230619 | 093800 | 1773619375 | 4970 | 4975 | 4975 | 4970 | 752 |
| 566 | 20230619 | 093700 | 1769878205 | 4975 | 4975 | 4975 | 4970 | 2606 |
| 567 | 20230619 | 093600 | 1756916760 | 4975 | 4975 | 4980 | 4975 | 4589 |
| 568 | 20230619 | 093500 | 1734085870 | 4980 | 4975 | 4980 | 4975 | 2031 |
| 569 | 20230619 | 093400 | 1723972835 | 4975 | 4970 | 4975 | 4965 | 5109 |
| 570 | 20230619 | 093300 | 1698580875 | 4970 | 4970 | 4970 | 4965 | 5959 |
| 571 | 20230619 | 093200 | 1668966680 | 4975 | 4975 | 4980 | 4970 | 11967 |
| 572 | 20230619 | 093100 | 1609424600 | 4975 | 4985 | 4985 | 4975 | 4970 |
| 573 | 20230619 | 093000 | 1584673920 | 4990 | 4985 | 4990 | 4985 | 733 |
| 574 | 20230619 | 092900 | 1581019910 | 4990 | 4980 | 4990 | 4980 | 2497 |
| 575 | 20230619 | 092800 | 1568575850 | 4980 | 4975 | 4980 | 4970 | 6424 |
| 576 | 20230619 | 092700 | 1536634080 | 4980 | 4985 | 4985 | 4980 | 520 |
| 577 | 20230619 | 092600 | 1534043915 | 4975 | 4980 | 4985 | 4970 | 2366 |
| 578 | 20230619 | 092500 | 1522269745 | 4980 | 4980 | 4990 | 4975 | 1715 |
| 579 | 20230619 | 092400 | 1513734140 | 4985 | 4975 | 4985 | 4970 | 4547 |
| 580 | 20230619 | 092300 | 1491119120 | 4975 | 4970 | 4980 | 4970 | 6162 |
| 581 | 20230619 | 092200 | 1460488525 | 4975 | 4990 | 4990 | 4975 | 10251 |
| 582 | 20230619 | 092100 | 1409428310 | 4990 | 4990 | 4990 | 4985 | 4115 |
| 583 | 20230619 | 092000 | 1388909960 | 4990 | 4995 | 5010 | 4990 | 6384 |
| 584 | 20230619 | 091900 | 1357020060 | 4995 | 5010 | 5010 | 4995 | 9834 |
| 585 | 20230619 | 091800 | 1307867390 | 5010 | 5040 | 5040 | 5000 | 7044 |
| 586 | 20230619 | 091700 | 1272529820 | 5040 | 5030 | 5040 | 5020 | 5889 |
| 587 | 20230619 | 091600 | 1242912460 | 5030 | 5070 | 5080 | 5030 | 8450 |
| 588 | 20230619 | 091500 | 1200233520 | 5070 | 5060 | 5080 | 5040 | 8833 |
| 589 | 20230619 | 091400 | 1155536120 | 5060 | 5040 | 5070 | 5040 | 7029 |
| 590 | 20230619 | 091300 | 1119991630 | 5050 | 5040 | 5050 | 5020 | 5582 |
| 591 | 20230619 | 091200 | 1091854730 | 5040 | 5000 | 5040 | 4985 | 5386 |
| 592 | 20230619 | 091100 | 1064871195 | 5000 | 4970 | 5000 | 4970 | 6956 |
| 593 | 20230619 | 091000 | 1030222740 | 4970 | 4960 | 4970 | 4960 | 4500 |
| 594 | 20230619 | 090900 | 1007890820 | 4955 | 4980 | 4985 | 4950 | 10924 |
| 595 | 20230619 | 090800 | 953701835 | 4980 | 5030 | 5030 | 4980 | 3026 |
| 596 | 20230619 | 090700 | 938540475 | 5030 | 4990 | 5060 | 4980 | 12920 |
| 597 | 20230619 | 090600 | 873899415 | 4990 | 5050 | 5050 | 4990 | 10596 |
| 598 | 20230619 | 090500 | 820734190 | 5060 | 5000 | 5070 | 5000 | 10709 |
| 599 | 20230619 | 090400 | 766921130 | 5000 | 4935 | 5000 | 4925 | 26180 |
| 600 | 20230619 | 090300 | 637282120 | 4935 | 4980 | 4980 | 4915 | 22505 |
| 601 | 20230619 | 090200 | 525867550 | 4975 | 5040 | 5040 | 4975 | 30505 |
| 602 | 20230619 | 090100 | 373368690 | 5030 | 5020 | 5050 | 5010 | 17212 |
| 603 | 20230619 | 090000 | 286880810 | 5010 | 5080 | 5100 | 5010 | 55976 |