30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 191000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 10165 |
| 3 | 20230616 | 190900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 4 | 20230616 | 190800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 5 | 20230616 | 190700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 6 | 20230616 | 190600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 7 | 20230616 | 190500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 8 | 20230616 | 190400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 9 | 20230616 | 190300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 10 | 20230616 | 190200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 11 | 20230616 | 190100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 12 | 20230616 | 190000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 13 | 20230616 | 185900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 14 | 20230616 | 185800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 15 | 20230616 | 185700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 16 | 20230616 | 185600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 17 | 20230616 | 185500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 18 | 20230616 | 185400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 19 | 20230616 | 185300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 20 | 20230616 | 185200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 21 | 20230616 | 185100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 22 | 20230616 | 185000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 23 | 20230616 | 184900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 24 | 20230616 | 184800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 25 | 20230616 | 184700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 26 | 20230616 | 184600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 27 | 20230616 | 184500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 28 | 20230616 | 184400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 29 | 20230616 | 184300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 30 | 20230616 | 184200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 31 | 20230616 | 184100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 32 | 20230616 | 184000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 10165 |
| 33 | 20230616 | 183900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 34 | 20230616 | 183800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 35 | 20230616 | 183700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 36 | 20230616 | 183600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 37 | 20230616 | 183500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 38 | 20230616 | 183400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 39 | 20230616 | 183300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 40 | 20230616 | 183200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 41 | 20230616 | 183100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 42 | 20230616 | 183000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 43 | 20230616 | 182900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 44 | 20230616 | 182800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 45 | 20230616 | 182700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 46 | 20230616 | 182600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 47 | 20230616 | 182500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 48 | 20230616 | 182400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 49 | 20230616 | 182300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 50 | 20230616 | 182200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 51 | 20230616 | 182100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 52 | 20230616 | 182000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 53 | 20230616 | 181900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 54 | 20230616 | 181800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 55 | 20230616 | 181700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 56 | 20230616 | 181600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 57 | 20230616 | 181500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 58 | 20230616 | 181400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 59 | 20230616 | 181300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 60 | 20230616 | 181200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 61 | 20230616 | 181100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 62 | 20230616 | 181000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 10165 |
| 63 | 20230616 | 180900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 64 | 20230616 | 180800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 65 | 20230616 | 180700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 66 | 20230616 | 180600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 67 | 20230616 | 180500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 68 | 20230616 | 180400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 69 | 20230616 | 180300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 70 | 20230616 | 180200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 71 | 20230616 | 180100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 72 | 20230616 | 180000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 73 | 20230616 | 175900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 74 | 20230616 | 175800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 75 | 20230616 | 175700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 76 | 20230616 | 175600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 77 | 20230616 | 175500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 78 | 20230616 | 175400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 79 | 20230616 | 175300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 80 | 20230616 | 175200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 81 | 20230616 | 175100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 82 | 20230616 | 175000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 83 | 20230616 | 174900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 84 | 20230616 | 174800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 85 | 20230616 | 174700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 86 | 20230616 | 174600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 87 | 20230616 | 174500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 88 | 20230616 | 174400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 89 | 20230616 | 174300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 90 | 20230616 | 174200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 91 | 20230616 | 174100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 92 | 20230616 | 174000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 10165 |
| 93 | 20230616 | 173900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 94 | 20230616 | 173800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 95 | 20230616 | 173700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 96 | 20230616 | 173600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 97 | 20230616 | 173500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 98 | 20230616 | 173400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 99 | 20230616 | 173300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 100 | 20230616 | 173200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 101 | 20230616 | 173100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 102 | 20230616 | 173000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 103 | 20230616 | 172900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 104 | 20230616 | 172800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 105 | 20230616 | 172700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 106 | 20230616 | 172600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 107 | 20230616 | 172500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 108 | 20230616 | 172400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 109 | 20230616 | 172300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 110 | 20230616 | 172200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 111 | 20230616 | 172100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 112 | 20230616 | 172000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 113 | 20230616 | 171900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 114 | 20230616 | 171800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 115 | 20230616 | 171700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 116 | 20230616 | 171600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 117 | 20230616 | 171500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 118 | 20230616 | 171400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 119 | 20230616 | 171300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 120 | 20230616 | 171200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 121 | 20230616 | 171100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 122 | 20230616 | 171000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 10165 |
| 123 | 20230616 | 170900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 124 | 20230616 | 170800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 125 | 20230616 | 170700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 126 | 20230616 | 170600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 127 | 20230616 | 170500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 128 | 20230616 | 170400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 129 | 20230616 | 170300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 130 | 20230616 | 170200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 131 | 20230616 | 170100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 132 | 20230616 | 170000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 133 | 20230616 | 165900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 134 | 20230616 | 165800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 135 | 20230616 | 165700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 136 | 20230616 | 165600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 137 | 20230616 | 165500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 138 | 20230616 | 165400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 139 | 20230616 | 165300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 140 | 20230616 | 165200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 141 | 20230616 | 165100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 142 | 20230616 | 165000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 143 | 20230616 | 164900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 144 | 20230616 | 164800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 145 | 20230616 | 164700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 146 | 20230616 | 164600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 147 | 20230616 | 164500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 148 | 20230616 | 164400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 149 | 20230616 | 164300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 150 | 20230616 | 164200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 151 | 20230616 | 164100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 152 | 20230616 | 164000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 10165 |
| 153 | 20230616 | 163900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 154 | 20230616 | 163800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 155 | 20230616 | 163700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 156 | 20230616 | 163600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 157 | 20230616 | 163500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 158 | 20230616 | 163400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 159 | 20230616 | 163300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 160 | 20230616 | 163200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 161 | 20230616 | 163100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 162 | 20230616 | 163000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 163 | 20230616 | 162900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 164 | 20230616 | 162800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 165 | 20230616 | 162700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 166 | 20230616 | 162600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 167 | 20230616 | 162500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 168 | 20230616 | 162400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 169 | 20230616 | 162300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 170 | 20230616 | 162200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 171 | 20230616 | 162100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 172 | 20230616 | 162000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 173 | 20230616 | 161900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 174 | 20230616 | 161800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 175 | 20230616 | 161700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 176 | 20230616 | 161600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 177 | 20230616 | 161500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 178 | 20230616 | 161400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 179 | 20230616 | 161300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 180 | 20230616 | 161200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 181 | 20230616 | 161100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 182 | 20230616 | 161000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 10165 |
| 183 | 20230616 | 160900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 184 | 20230616 | 160800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 185 | 20230616 | 160700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 186 | 20230616 | 160600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 187 | 20230616 | 160500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 188 | 20230616 | 160400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 189 | 20230616 | 160300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 190 | 20230616 | 160200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 191 | 20230616 | 160100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 192 | 20230616 | 160000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 193 | 20230616 | 155900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 194 | 20230616 | 155800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 195 | 20230616 | 155700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 196 | 20230616 | 155600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 197 | 20230616 | 155500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 198 | 20230616 | 155400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 199 | 20230616 | 155300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 200 | 20230616 | 155200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 201 | 20230616 | 155100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 202 | 20230616 | 155000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 203 | 20230616 | 154900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 204 | 20230616 | 154800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 205 | 20230616 | 154700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 206 | 20230616 | 154600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 207 | 20230616 | 154500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 208 | 20230616 | 154400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 209 | 20230616 | 154300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 210 | 20230616 | 154200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 211 | 20230616 | 154100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 212 | 20230616 | 154000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 10165 |
| 213 | 20230616 | 153900 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 214 | 20230616 | 153800 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 215 | 20230616 | 153700 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 216 | 20230616 | 153600 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 217 | 20230616 | 153500 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 218 | 20230616 | 153400 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 219 | 20230616 | 153300 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 220 | 20230616 | 153200 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 221 | 20230616 | 153100 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 0 |
| 222 | 20230616 | 153000 | 1113315960 | 4960 | 4960 | 4960 | 4960 | 10165 |
| 223 | 20230616 | 152900 | 1062897560 | 4985 | 4985 | 4985 | 4985 | 0 |
| 224 | 20230616 | 152800 | 1062897560 | 4985 | 4985 | 4985 | 4985 | 0 |
| 225 | 20230616 | 152700 | 1062897560 | 4985 | 4985 | 4985 | 4985 | 0 |
| 226 | 20230616 | 152600 | 1062897560 | 4985 | 4985 | 4985 | 4985 | 0 |
| 227 | 20230616 | 152500 | 1062897560 | 4985 | 4985 | 4985 | 4985 | 0 |
| 228 | 20230616 | 152400 | 1062897560 | 4985 | 4985 | 4985 | 4985 | 0 |
| 229 | 20230616 | 152300 | 1062897560 | 4985 | 4985 | 4985 | 4985 | 0 |
| 230 | 20230616 | 152200 | 1062897560 | 4985 | 4985 | 4985 | 4985 | 0 |
| 231 | 20230616 | 152100 | 1062897560 | 4985 | 4985 | 4985 | 4985 | 0 |
| 232 | 20230616 | 152000 | 1062897560 | 4985 | 4985 | 4985 | 4985 | 0 |
| 233 | 20230616 | 151900 | 1062897560 | 4985 | 4990 | 4990 | 4980 | 264 |
| 234 | 20230616 | 151800 | 1061580755 | 4990 | 4980 | 4990 | 4980 | 469 |
| 235 | 20230616 | 151700 | 1059241180 | 4985 | 4985 | 4990 | 4985 | 259 |
| 236 | 20230616 | 151600 | 1057950060 | 4985 | 4990 | 4990 | 4985 | 556 |
| 237 | 20230616 | 151500 | 1055178150 | 4990 | 4990 | 4990 | 4990 | 120 |
| 238 | 20230616 | 151400 | 1054579350 | 4990 | 4990 | 4990 | 4990 | 20 |
| 239 | 20230616 | 151300 | 1054479550 | 5000 | 4990 | 5000 | 4980 | 63 |
| 240 | 20230616 | 151200 | 1054165095 | 4990 | 4975 | 4990 | 4970 | 2882 |
| 241 | 20230616 | 151100 | 1039815530 | 4970 | 4975 | 4975 | 4970 | 808 |
| 242 | 20230616 | 151000 | 1035797230 | 4975 | 4965 | 4975 | 4965 | 151 |
| 243 | 20230616 | 150900 | 1035047255 | 4965 | 4970 | 4975 | 4965 | 3286 |
| 244 | 20230616 | 150800 | 1018712770 | 4975 | 4970 | 4975 | 4970 | 319 |
| 245 | 20230616 | 150700 | 1017127335 | 4975 | 4975 | 4975 | 4975 | 20 |
| 246 | 20230616 | 150600 | 1017027835 | 4975 | 4975 | 4975 | 4975 | 1508 |
| 247 | 20230616 | 150500 | 1009525535 | 4970 | 4975 | 4975 | 4970 | 104 |
| 248 | 20230616 | 150400 | 1009008650 | 4980 | 4980 | 4980 | 4980 | 0 |
| 249 | 20230616 | 150300 | 1009008650 | 4980 | 4980 | 4980 | 4980 | 8 |
| 250 | 20230616 | 150200 | 1008968810 | 4970 | 4970 | 4980 | 4970 | 14 |
| 251 | 20230616 | 150100 | 1008899180 | 4980 | 4980 | 4980 | 4980 | 0 |
| 252 | 20230616 | 150000 | 1008899180 | 4980 | 4975 | 4980 | 4970 | 728 |
| 253 | 20230616 | 145900 | 1005279470 | 4980 | 4980 | 4980 | 4980 | 12 |
| 254 | 20230616 | 145800 | 1005219710 | 4975 | 4975 | 4975 | 4975 | 0 |
| 255 | 20230616 | 145700 | 1005219710 | 4975 | 4975 | 4975 | 4975 | 240 |
| 256 | 20230616 | 145600 | 1004025710 | 4975 | 4975 | 4975 | 4975 | 0 |
| 257 | 20230616 | 145500 | 1004025710 | 4975 | 4975 | 4975 | 4975 | 0 |
| 258 | 20230616 | 145400 | 1004025710 | 4975 | 4975 | 4975 | 4970 | 133 |
| 259 | 20230616 | 145300 | 1003364065 | 4970 | 4975 | 4975 | 4970 | 17 |
| 260 | 20230616 | 145200 | 1003279570 | 4965 | 4970 | 4970 | 4965 | 20 |
| 261 | 20230616 | 145100 | 1003180260 | 5000 | 4995 | 5000 | 4995 | 4 |
| 262 | 20230616 | 145000 | 1003160270 | 4995 | 4975 | 4995 | 4975 | 901 |
| 263 | 20230616 | 144900 | 998669255 | 4950 | 4965 | 4965 | 4950 | 2164 |
| 264 | 20230616 | 144800 | 987936630 | 4970 | 4975 | 4975 | 4970 | 257 |
| 265 | 20230616 | 144700 | 986659320 | 4975 | 4975 | 4975 | 4975 | 0 |
| 266 | 20230616 | 144600 | 986659320 | 4975 | 4975 | 4975 | 4975 | 100 |
| 267 | 20230616 | 144500 | 986161820 | 4975 | 4975 | 4975 | 4975 | 1 |
| 268 | 20230616 | 144400 | 986156845 | 4975 | 4970 | 4975 | 4970 | 52 |
| 269 | 20230616 | 144300 | 985898270 | 4970 | 4970 | 4970 | 4970 | 71 |
| 270 | 20230616 | 144200 | 985545400 | 4970 | 4975 | 4975 | 4970 | 14 |
| 271 | 20230616 | 144100 | 985475800 | 4975 | 4975 | 4975 | 4975 | 282 |
| 272 | 20230616 | 144000 | 984072850 | 4970 | 4970 | 4970 | 4970 | 0 |
| 273 | 20230616 | 143900 | 984072850 | 4970 | 4970 | 4970 | 4970 | 0 |
| 274 | 20230616 | 143800 | 984072850 | 4970 | 4970 | 4970 | 4970 | 0 |
| 275 | 20230616 | 143700 | 984072850 | 4970 | 4970 | 4970 | 4970 | 106 |
| 276 | 20230616 | 143600 | 983546030 | 4970 | 4970 | 4970 | 4970 | 14 |
| 277 | 20230616 | 143500 | 983476450 | 4970 | 4970 | 4970 | 4970 | 0 |
| 278 | 20230616 | 143400 | 983476450 | 4970 | 4970 | 4970 | 4970 | 156 |
| 279 | 20230616 | 143300 | 982701130 | 4965 | 4965 | 4965 | 4965 | 0 |
| 280 | 20230616 | 143200 | 982701130 | 4965 | 4970 | 4970 | 4965 | 253 |
| 281 | 20230616 | 143100 | 981444640 | 4970 | 4975 | 4975 | 4970 | 84 |
| 282 | 20230616 | 143000 | 981027155 | 4970 | 4975 | 4975 | 4970 | 50 |
| 283 | 20230616 | 142900 | 980778410 | 4975 | 4975 | 4975 | 4975 | 1 |
| 284 | 20230616 | 142800 | 980773435 | 4990 | 4990 | 4990 | 4990 | 30 |
| 285 | 20230616 | 142700 | 980623735 | 4995 | 4985 | 4995 | 4985 | 1334 |
| 286 | 20230616 | 142600 | 973972785 | 4995 | 4975 | 4995 | 4975 | 1211 |
| 287 | 20230616 | 142500 | 967937780 | 4975 | 4975 | 4975 | 4975 | 1277 |
| 288 | 20230616 | 142400 | 961584705 | 4975 | 4960 | 4975 | 4955 | 54 |
| 289 | 20230616 | 142300 | 961316740 | 4955 | 4965 | 4965 | 4955 | 860 |
| 290 | 20230616 | 142200 | 957050555 | 4960 | 4965 | 4965 | 4960 | 178 |
| 291 | 20230616 | 142100 | 956167665 | 4960 | 4965 | 4970 | 4960 | 1636 |
| 292 | 20230616 | 142000 | 948050625 | 4965 | 4975 | 4975 | 4965 | 2471 |
| 293 | 20230616 | 141900 | 935773220 | 4970 | 4975 | 4975 | 4970 | 44 |
| 294 | 20230616 | 141800 | 935554530 | 4965 | 4975 | 4975 | 4965 | 301 |
| 295 | 20230616 | 141700 | 934058800 | 4970 | 4975 | 4975 | 4970 | 504 |
| 296 | 20230616 | 141600 | 931553905 | 4970 | 4980 | 4980 | 4970 | 44 |
| 297 | 20230616 | 141500 | 931335035 | 4975 | 4980 | 4980 | 4970 | 218 |
| 298 | 20230616 | 141400 | 930250485 | 4975 | 4980 | 4985 | 4970 | 3557 |
| 299 | 20230616 | 141300 | 912545945 | 4985 | 4985 | 4985 | 4980 | 22 |
| 300 | 20230616 | 141200 | 912436280 | 4985 | 4985 | 4990 | 4985 | 680 |
| 301 | 20230616 | 141100 | 909046475 | 4985 | 4985 | 4985 | 4985 | 1 |
| 302 | 20230616 | 141000 | 909041490 | 4990 | 4990 | 4990 | 4990 | 10 |
| 303 | 20230616 | 140900 | 908991590 | 4990 | 4990 | 4990 | 4990 | 2 |
| 304 | 20230616 | 140800 | 908981610 | 4990 | 4990 | 4990 | 4990 | 0 |
| 305 | 20230616 | 140700 | 908981610 | 4990 | 4990 | 4990 | 4990 | 1 |
| 306 | 20230616 | 140600 | 908976620 | 4990 | 4990 | 4990 | 4990 | 2 |
| 307 | 20230616 | 140500 | 908966640 | 5000 | 4990 | 5000 | 4990 | 500 |
| 308 | 20230616 | 140400 | 906467510 | 4990 | 4990 | 4990 | 4990 | 8 |
| 309 | 20230616 | 140300 | 906427590 | 4990 | 4990 | 4990 | 4990 | 8 |
| 310 | 20230616 | 140200 | 906387670 | 4990 | 4990 | 4990 | 4990 | 18 |
| 311 | 20230616 | 140100 | 906297850 | 4990 | 4985 | 4990 | 4985 | 1537 |
| 312 | 20230616 | 140000 | 898634490 | 4990 | 4990 | 4990 | 4990 | 142 |
| 313 | 20230616 | 135900 | 897925910 | 4990 | 4980 | 4990 | 4980 | 581 |
| 314 | 20230616 | 135800 | 895026730 | 4990 | 4985 | 4990 | 4980 | 2244 |
| 315 | 20230616 | 135700 | 883833895 | 4990 | 5000 | 5000 | 4990 | 652 |
| 316 | 20230616 | 135600 | 880579900 | 4985 | 4985 | 5010 | 4985 | 12 |
| 317 | 20230616 | 135500 | 880520055 | 4985 | 4985 | 5010 | 4985 | 248 |
| 318 | 20230616 | 135400 | 879280260 | 5000 | 5000 | 5000 | 4985 | 1403 |
| 319 | 20230616 | 135300 | 872278495 | 4995 | 5000 | 5000 | 4995 | 13 |
| 320 | 20230616 | 135200 | 872213500 | 4995 | 4995 | 4995 | 4995 | 33 |
| 321 | 20230616 | 135100 | 872048665 | 4995 | 4995 | 4995 | 4995 | 190 |
| 322 | 20230616 | 135000 | 871099615 | 4995 | 4995 | 4995 | 4995 | 308 |
| 323 | 20230616 | 134900 | 869561155 | 4995 | 4995 | 4995 | 4995 | 0 |
| 324 | 20230616 | 134800 | 869561155 | 4995 | 4995 | 4995 | 4995 | 4 |
| 325 | 20230616 | 134700 | 869541175 | 4995 | 4995 | 4995 | 4995 | 1 |
| 326 | 20230616 | 134600 | 869536180 | 5010 | 5010 | 5010 | 5010 | 1 |
| 327 | 20230616 | 134500 | 869531170 | 4990 | 4990 | 4990 | 4990 | 0 |
| 328 | 20230616 | 134400 | 869531170 | 4990 | 4990 | 4990 | 4990 | 0 |
| 329 | 20230616 | 134300 | 869531170 | 4990 | 4990 | 4990 | 4990 | 0 |
| 330 | 20230616 | 134200 | 869531170 | 4990 | 4995 | 4995 | 4990 | 1736 |
| 331 | 20230616 | 134100 | 860867095 | 5000 | 5000 | 5000 | 5000 | 0 |
| 332 | 20230616 | 134000 | 860867095 | 5000 | 5000 | 5000 | 5000 | 0 |
| 333 | 20230616 | 133900 | 860867095 | 5000 | 5000 | 5000 | 5000 | 400 |
| 334 | 20230616 | 133800 | 858867095 | 5000 | 5010 | 5010 | 5000 | 1084 |
| 335 | 20230616 | 133700 | 853445965 | 5010 | 5010 | 5010 | 5010 | 80 |
| 336 | 20230616 | 133600 | 853045165 | 5020 | 5020 | 5020 | 5020 | 0 |
| 337 | 20230616 | 133500 | 853045165 | 5020 | 5020 | 5020 | 5020 | 0 |
| 338 | 20230616 | 133400 | 853045165 | 5020 | 5020 | 5020 | 5020 | 1 |
| 339 | 20230616 | 133300 | 853040145 | 5020 | 5020 | 5020 | 5020 | 10 |
| 340 | 20230616 | 133200 | 852989945 | 5020 | 5020 | 5020 | 5020 | 0 |
| 341 | 20230616 | 133100 | 852989945 | 5020 | 5020 | 5020 | 5020 | 15 |
| 342 | 20230616 | 133000 | 852914645 | 5020 | 5020 | 5020 | 5020 | 0 |
| 343 | 20230616 | 132900 | 852914645 | 5020 | 5020 | 5020 | 5020 | 0 |
| 344 | 20230616 | 132800 | 852914645 | 5020 | 5020 | 5020 | 5020 | 50 |
| 345 | 20230616 | 132700 | 852663645 | 5020 | 5020 | 5020 | 5020 | 109 |
| 346 | 20230616 | 132600 | 852116465 | 5020 | 5020 | 5020 | 5020 | 10 |
| 347 | 20230616 | 132500 | 852066265 | 5010 | 5010 | 5010 | 5010 | 0 |
| 348 | 20230616 | 132400 | 852066265 | 5010 | 5010 | 5010 | 5010 | 0 |
| 349 | 20230616 | 132300 | 852066265 | 5010 | 5010 | 5010 | 5010 | 200 |
| 350 | 20230616 | 132200 | 851064265 | 5000 | 5010 | 5010 | 5000 | 25 |
| 351 | 20230616 | 132100 | 850939165 | 5020 | 5020 | 5020 | 5020 | 5 |
| 352 | 20230616 | 132000 | 850914065 | 5000 | 5020 | 5020 | 5000 | 187 |
| 353 | 20230616 | 131900 | 849978265 | 5020 | 5020 | 5020 | 5020 | 2 |
| 354 | 20230616 | 131800 | 849968225 | 5020 | 5010 | 5020 | 5010 | 52 |
| 355 | 20230616 | 131700 | 849707695 | 5000 | 5000 | 5000 | 5000 | 206 |
| 356 | 20230616 | 131600 | 848677695 | 4995 | 4995 | 4995 | 4995 | 0 |
| 357 | 20230616 | 131500 | 848677695 | 4995 | 5000 | 5020 | 4995 | 564 |
| 358 | 20230616 | 131400 | 845857950 | 5000 | 5010 | 5010 | 5000 | 197 |
| 359 | 20230616 | 131300 | 844872940 | 5000 | 5000 | 5000 | 5000 | 41 |
| 360 | 20230616 | 131200 | 844667940 | 5030 | 5020 | 5030 | 5020 | 8 |
| 361 | 20230616 | 131100 | 844627720 | 5000 | 5010 | 5010 | 5000 | 1762 |
| 362 | 20230616 | 131000 | 835815380 | 5010 | 5020 | 5020 | 5010 | 575 |
| 363 | 20230616 | 130900 | 832932610 | 5030 | 5030 | 5030 | 5030 | 0 |
| 364 | 20230616 | 130800 | 832932610 | 5030 | 5030 | 5030 | 5030 | 0 |
| 365 | 20230616 | 130700 | 832932610 | 5030 | 5030 | 5030 | 5030 | 0 |
| 366 | 20230616 | 130600 | 832932610 | 5030 | 5030 | 5030 | 5030 | 2 |
| 367 | 20230616 | 130500 | 832922550 | 5030 | 5030 | 5030 | 5030 | 6 |
| 368 | 20230616 | 130400 | 832892370 | 5030 | 5030 | 5030 | 5030 | 781 |
| 369 | 20230616 | 130300 | 828963940 | 5030 | 5030 | 5030 | 5030 | 1 |
| 370 | 20230616 | 130200 | 828958910 | 5030 | 5030 | 5030 | 5030 | 0 |
| 371 | 20230616 | 130100 | 828958910 | 5030 | 5020 | 5030 | 5020 | 993 |
| 372 | 20230616 | 130000 | 823973890 | 5020 | 5010 | 5020 | 5010 | 183 |
| 373 | 20230616 | 125900 | 823057030 | 5020 | 5020 | 5020 | 5020 | 0 |
| 374 | 20230616 | 125800 | 823057030 | 5020 | 5030 | 5030 | 5000 | 5240 |
| 375 | 20230616 | 125700 | 796765510 | 5040 | 5040 | 5040 | 5040 | 0 |
| 376 | 20230616 | 125600 | 796765510 | 5040 | 5040 | 5040 | 5040 | 0 |
| 377 | 20230616 | 125500 | 796765510 | 5040 | 5040 | 5040 | 5040 | 10 |
| 378 | 20230616 | 125400 | 796715110 | 5040 | 5040 | 5040 | 5040 | 111 |
| 379 | 20230616 | 125300 | 796155670 | 5040 | 5040 | 5040 | 5040 | 47 |
| 380 | 20230616 | 125200 | 795918790 | 5040 | 5040 | 5040 | 5040 | 0 |
| 381 | 20230616 | 125100 | 795918790 | 5040 | 5030 | 5040 | 5030 | 602 |
| 382 | 20230616 | 125000 | 792885320 | 5030 | 5040 | 5040 | 5030 | 345 |
| 383 | 20230616 | 124900 | 791146690 | 5040 | 5040 | 5040 | 5040 | 0 |
| 384 | 20230616 | 124800 | 791146690 | 5040 | 5040 | 5040 | 5040 | 172 |
| 385 | 20230616 | 124700 | 790279810 | 5020 | 5020 | 5020 | 5020 | 657 |
| 386 | 20230616 | 124600 | 786981670 | 5020 | 5020 | 5020 | 5020 | 10 |
| 387 | 20230616 | 124500 | 786931470 | 5020 | 5020 | 5020 | 5020 | 0 |
| 388 | 20230616 | 124400 | 786931470 | 5020 | 5020 | 5020 | 5020 | 0 |
| 389 | 20230616 | 124300 | 786931470 | 5020 | 5010 | 5020 | 5010 | 12 |
| 390 | 20230616 | 124200 | 786871330 | 5020 | 5020 | 5020 | 5020 | 1309 |
| 391 | 20230616 | 124100 | 780300150 | 5020 | 5020 | 5020 | 5020 | 0 |
| 392 | 20230616 | 124000 | 780300150 | 5020 | 5020 | 5020 | 5020 | 0 |
| 393 | 20230616 | 123900 | 780300150 | 5020 | 5020 | 5020 | 5020 | 0 |
| 394 | 20230616 | 123800 | 780300150 | 5020 | 5020 | 5020 | 5020 | 210 |
| 395 | 20230616 | 123700 | 779245950 | 5020 | 5020 | 5020 | 5010 | 30 |
| 396 | 20230616 | 123600 | 779095440 | 5020 | 5010 | 5020 | 5010 | 111 |
| 397 | 20230616 | 123500 | 778539220 | 5010 | 5010 | 5010 | 5010 | 1 |
| 398 | 20230616 | 123400 | 778534210 | 5020 | 5020 | 5020 | 5020 | 0 |
| 399 | 20230616 | 123300 | 778534210 | 5020 | 5020 | 5020 | 5020 | 540 |
| 400 | 20230616 | 123200 | 775823410 | 5020 | 5020 | 5020 | 5020 | 34 |
| 401 | 20230616 | 123100 | 775652730 | 5020 | 5020 | 5020 | 5020 | 0 |
| 402 | 20230616 | 123000 | 775652730 | 5020 | 5040 | 5040 | 5020 | 45 |
| 403 | 20230616 | 122900 | 775426050 | 5040 | 5030 | 5040 | 5030 | 511 |
| 404 | 20230616 | 122800 | 772855610 | 5030 | 5030 | 5030 | 5030 | 3 |
| 405 | 20230616 | 122700 | 772840520 | 5020 | 5020 | 5020 | 5020 | 950 |
| 406 | 20230616 | 122600 | 768071520 | 5040 | 5040 | 5040 | 5040 | 0 |
| 407 | 20230616 | 122500 | 768071520 | 5040 | 5040 | 5040 | 5040 | 11 |
| 408 | 20230616 | 122400 | 768016080 | 5040 | 5030 | 5040 | 5030 | 2 |
| 409 | 20230616 | 122300 | 768006010 | 5040 | 5030 | 5040 | 5030 | 205 |
| 410 | 20230616 | 122200 | 766974530 | 5040 | 5020 | 5040 | 5020 | 11 |
| 411 | 20230616 | 122100 | 766919290 | 5040 | 5040 | 5040 | 5040 | 21 |
| 412 | 20230616 | 122000 | 766813450 | 5040 | 5030 | 5040 | 5020 | 24 |
| 413 | 20230616 | 121900 | 766692810 | 5040 | 5040 | 5040 | 5040 | 1 |
| 414 | 20230616 | 121800 | 766687770 | 5030 | 5030 | 5030 | 5030 | 3711 |
| 415 | 20230616 | 121700 | 748021440 | 5030 | 5020 | 5030 | 5020 | 350 |
| 416 | 20230616 | 121600 | 746263440 | 5030 | 5030 | 5030 | 5030 | 50 |
| 417 | 20230616 | 121500 | 746011940 | 5030 | 5030 | 5030 | 5030 | 0 |
| 418 | 20230616 | 121400 | 746011940 | 5030 | 5030 | 5030 | 5030 | 495 |
| 419 | 20230616 | 121300 | 743522090 | 5030 | 5030 | 5030 | 5030 | 0 |
| 420 | 20230616 | 121200 | 743522090 | 5030 | 5020 | 5030 | 5020 | 4 |
| 421 | 20230616 | 121100 | 743501990 | 5020 | 5020 | 5020 | 5020 | 10 |
| 422 | 20230616 | 121000 | 743451790 | 5030 | 5030 | 5030 | 5030 | 1 |
| 423 | 20230616 | 120900 | 743446760 | 5030 | 5030 | 5030 | 5030 | 0 |
| 424 | 20230616 | 120800 | 743446760 | 5030 | 5030 | 5030 | 5030 | 0 |
| 425 | 20230616 | 120700 | 743446760 | 5030 | 5030 | 5030 | 5030 | 0 |
| 426 | 20230616 | 120600 | 743446760 | 5030 | 5030 | 5030 | 5030 | 149 |
| 427 | 20230616 | 120500 | 742697290 | 5030 | 5030 | 5030 | 5010 | 42 |
| 428 | 20230616 | 120400 | 742486830 | 5030 | 5030 | 5030 | 5030 | 0 |
| 429 | 20230616 | 120300 | 742486830 | 5030 | 5030 | 5030 | 5030 | 0 |
| 430 | 20230616 | 120200 | 742486830 | 5030 | 5020 | 5030 | 5020 | 321 |
| 431 | 20230616 | 120100 | 740875340 | 5020 | 5020 | 5020 | 5020 | 0 |
| 432 | 20230616 | 120000 | 740875340 | 5020 | 5020 | 5020 | 5020 | 508 |
| 433 | 20230616 | 115900 | 738325180 | 5020 | 5020 | 5020 | 5020 | 223 |
| 434 | 20230616 | 115800 | 737205720 | 5020 | 5020 | 5020 | 5020 | 0 |
| 435 | 20230616 | 115700 | 737205720 | 5020 | 5020 | 5020 | 5020 | 1 |
| 436 | 20230616 | 115600 | 737200700 | 5020 | 5020 | 5020 | 5020 | 0 |
| 437 | 20230616 | 115500 | 737200700 | 5020 | 5020 | 5020 | 5020 | 100 |
| 438 | 20230616 | 115400 | 736698700 | 5000 | 5000 | 5000 | 5000 | 0 |
| 439 | 20230616 | 115300 | 736698700 | 5000 | 5000 | 5000 | 5000 | 1000 |
| 440 | 20230616 | 115200 | 731698700 | 4990 | 5010 | 5010 | 4990 | 200 |
| 441 | 20230616 | 115100 | 730698700 | 5010 | 5010 | 5010 | 5010 | 500 |
| 442 | 20230616 | 115000 | 728193700 | 5020 | 5020 | 5020 | 5020 | 11 |
| 443 | 20230616 | 114900 | 728138480 | 5010 | 5010 | 5010 | 5010 | 300 |
| 444 | 20230616 | 114800 | 726635480 | 5010 | 5010 | 5010 | 5010 | 400 |
| 445 | 20230616 | 114700 | 724631480 | 5020 | 5020 | 5020 | 4990 | 186 |
| 446 | 20230616 | 114600 | 723703185 | 5020 | 5000 | 5020 | 5000 | 504 |
| 447 | 20230616 | 114500 | 721183145 | 5020 | 5020 | 5020 | 5020 | 1 |
| 448 | 20230616 | 114400 | 721178125 | 5020 | 5020 | 5020 | 5020 | 4 |
| 449 | 20230616 | 114300 | 721158045 | 5020 | 5020 | 5020 | 5010 | 522 |
| 450 | 20230616 | 114200 | 718542615 | 5020 | 5000 | 5020 | 5000 | 501 |
| 451 | 20230616 | 114100 | 716037595 | 5020 | 5010 | 5020 | 5000 | 252 |
| 452 | 20230616 | 114000 | 714774555 | 5030 | 5030 | 5030 | 5030 | 12 |
| 453 | 20230616 | 113900 | 714714195 | 5030 | 5030 | 5030 | 5030 | 0 |
| 454 | 20230616 | 113800 | 714714195 | 5030 | 5000 | 5030 | 5000 | 101 |
| 455 | 20230616 | 113700 | 714209165 | 5030 | 5030 | 5030 | 5030 | 0 |
| 456 | 20230616 | 113600 | 714209165 | 5030 | 5020 | 5030 | 5020 | 1301 |
| 457 | 20230616 | 113500 | 707677855 | 5020 | 5020 | 5020 | 5020 | 1 |
| 458 | 20230616 | 113400 | 707672835 | 5020 | 5020 | 5020 | 5020 | 181 |
| 459 | 20230616 | 113300 | 706764215 | 5030 | 5030 | 5030 | 5030 | 11 |
| 460 | 20230616 | 113200 | 706708885 | 5030 | 5030 | 5030 | 5030 | 0 |
| 461 | 20230616 | 113100 | 706708885 | 5030 | 5030 | 5030 | 5030 | 1 |
| 462 | 20230616 | 113000 | 706703855 | 5030 | 5030 | 5030 | 5030 | 2 |
| 463 | 20230616 | 112900 | 706693795 | 5030 | 5020 | 5030 | 5020 | 702 |
| 464 | 20230616 | 112800 | 703169365 | 5010 | 5010 | 5010 | 5010 | 20 |
| 465 | 20230616 | 112700 | 703069165 | 5030 | 5030 | 5030 | 5030 | 0 |
| 466 | 20230616 | 112600 | 703069165 | 5030 | 5020 | 5030 | 5020 | 650 |
| 467 | 20230616 | 112500 | 699806065 | 5020 | 5020 | 5020 | 5020 | 3 |
| 468 | 20230616 | 112400 | 699791005 | 5020 | 5020 | 5020 | 5010 | 230 |
| 469 | 20230616 | 112300 | 698636415 | 5020 | 5020 | 5020 | 5020 | 0 |
| 470 | 20230616 | 112200 | 698636415 | 5020 | 5020 | 5020 | 5020 | 0 |
| 471 | 20230616 | 112100 | 698636415 | 5020 | 5020 | 5020 | 5020 | 0 |
| 472 | 20230616 | 112000 | 698636415 | 5020 | 5020 | 5020 | 5020 | 2 |
| 473 | 20230616 | 111900 | 698626375 | 5020 | 5000 | 5020 | 4990 | 358 |
| 474 | 20230616 | 111800 | 696837490 | 5020 | 5000 | 5020 | 5000 | 262 |
| 475 | 20230616 | 111700 | 695524570 | 5010 | 5010 | 5010 | 5010 | 20 |
| 476 | 20230616 | 111600 | 695424370 | 5020 | 5020 | 5020 | 5020 | 1 |
| 477 | 20230616 | 111500 | 695419350 | 5030 | 5020 | 5030 | 5000 | 1068 |
| 478 | 20230616 | 111400 | 690061750 | 5020 | 5020 | 5020 | 5020 | 0 |
| 479 | 20230616 | 111300 | 690061750 | 5020 | 5010 | 5020 | 5010 | 157 |
| 480 | 20230616 | 111200 | 689275170 | 5010 | 5010 | 5010 | 5010 | 21 |
| 481 | 20230616 | 111100 | 689169960 | 5020 | 5020 | 5020 | 5020 | 1 |
| 482 | 20230616 | 111000 | 689164940 | 5020 | 5020 | 5020 | 5020 | 1 |
| 483 | 20230616 | 110900 | 689159920 | 5020 | 4980 | 5020 | 4980 | 8 |
| 484 | 20230616 | 110800 | 689120040 | 5020 | 5020 | 5020 | 5020 | 0 |
| 485 | 20230616 | 110700 | 689120040 | 5020 | 5020 | 5020 | 5020 | 208 |
| 486 | 20230616 | 110600 | 688075880 | 5020 | 5000 | 5020 | 4980 | 1251 |
| 487 | 20230616 | 110500 | 681843770 | 5020 | 5020 | 5020 | 5020 | 11 |
| 488 | 20230616 | 110400 | 681788550 | 5020 | 5020 | 5020 | 5020 | 184 |
| 489 | 20230616 | 110300 | 680864870 | 5020 | 5010 | 5020 | 5010 | 135 |
| 490 | 20230616 | 110200 | 680188170 | 5020 | 5020 | 5020 | 5020 | 0 |
| 491 | 20230616 | 110100 | 680188170 | 5020 | 5000 | 5020 | 5000 | 466 |
| 492 | 20230616 | 110000 | 677858150 | 5000 | 4980 | 5000 | 4980 | 110 |
| 493 | 20230616 | 105900 | 677310330 | 4980 | 4980 | 4980 | 4980 | 1011 |
| 494 | 20230616 | 105800 | 672275550 | 4980 | 4980 | 4980 | 4980 | 180 |
| 495 | 20230616 | 105700 | 671379150 | 4980 | 4975 | 4980 | 4975 | 104 |
| 496 | 20230616 | 105600 | 670861735 | 4975 | 4975 | 4980 | 4975 | 4 |
| 497 | 20230616 | 105500 | 670841825 | 5000 | 5000 | 5000 | 4975 | 7 |
| 498 | 20230616 | 105400 | 670806895 | 4980 | 4980 | 5000 | 4980 | 1501 |
| 499 | 20230616 | 105300 | 663331895 | 4980 | 4980 | 4980 | 4980 | 0 |
| 500 | 20230616 | 105200 | 663331895 | 4980 | 4990 | 4990 | 4980 | 1000 |
| 501 | 20230616 | 105100 | 658345415 | 4990 | 4990 | 4990 | 4990 | 0 |
| 502 | 20230616 | 105000 | 658345415 | 4990 | 4990 | 4990 | 4990 | 0 |
| 503 | 20230616 | 104900 | 658345415 | 4990 | 4990 | 4990 | 4990 | 286 |
| 504 | 20230616 | 104800 | 656918275 | 4990 | 4995 | 4995 | 4990 | 474 |
| 505 | 20230616 | 104700 | 654550655 | 4995 | 5000 | 5000 | 4995 | 769 |
| 506 | 20230616 | 104600 | 650705660 | 5000 | 5000 | 5000 | 5000 | 150 |
| 507 | 20230616 | 104500 | 649955660 | 5000 | 5000 | 5000 | 5000 | 200 |
| 508 | 20230616 | 104400 | 648955660 | 5000 | 5000 | 5000 | 5000 | 0 |
| 509 | 20230616 | 104300 | 648955660 | 5000 | 5000 | 5000 | 5000 | 0 |
| 510 | 20230616 | 104200 | 648955660 | 5000 | 5000 | 5000 | 5000 | 85 |
| 511 | 20230616 | 104100 | 648530660 | 5000 | 5000 | 5000 | 5000 | 100 |
| 512 | 20230616 | 104000 | 648030660 | 5000 | 5000 | 5000 | 5000 | 0 |
| 513 | 20230616 | 103900 | 648030660 | 5000 | 5000 | 5000 | 5000 | 1 |
| 514 | 20230616 | 103800 | 648025660 | 5020 | 5020 | 5020 | 5020 | 10 |
| 515 | 20230616 | 103700 | 647975460 | 5000 | 5000 | 5000 | 5000 | 5 |
| 516 | 20230616 | 103600 | 647950460 | 5000 | 5000 | 5000 | 4995 | 4544 |
| 517 | 20230616 | 103500 | 625235445 | 5000 | 5010 | 5010 | 5000 | 2191 |
| 518 | 20230616 | 103400 | 614268845 | 5020 | 5020 | 5020 | 5020 | 1 |
| 519 | 20230616 | 103300 | 614263825 | 5010 | 5000 | 5010 | 5000 | 901 |
| 520 | 20230616 | 103200 | 609749825 | 5010 | 5010 | 5010 | 5000 | 923 |
| 521 | 20230616 | 103100 | 605125605 | 5010 | 5010 | 5020 | 5010 | 911 |
| 522 | 20230616 | 103000 | 600561195 | 5010 | 5010 | 5010 | 5010 | 300 |
| 523 | 20230616 | 102900 | 599058195 | 5010 | 5020 | 5020 | 5010 | 31 |
| 524 | 20230616 | 102800 | 598902585 | 5010 | 5010 | 5010 | 5010 | 140 |
| 525 | 20230616 | 102700 | 598201185 | 5010 | 5010 | 5010 | 5010 | 0 |
| 526 | 20230616 | 102600 | 598201185 | 5010 | 5020 | 5020 | 5010 | 28 |
| 527 | 20230616 | 102500 | 598060685 | 5010 | 5010 | 5020 | 5010 | 9 |
| 528 | 20230616 | 102400 | 598015585 | 5010 | 5010 | 5010 | 5000 | 11 |
| 529 | 20230616 | 102300 | 597960485 | 5000 | 5000 | 5000 | 5000 | 1 |
| 530 | 20230616 | 102200 | 597955485 | 5010 | 5000 | 5010 | 5000 | 103 |
| 531 | 20230616 | 102100 | 597440465 | 5000 | 5010 | 5010 | 5000 | 2 |
| 532 | 20230616 | 102000 | 597430455 | 5000 | 5010 | 5010 | 5000 | 313 |
| 533 | 20230616 | 101900 | 595865395 | 5000 | 5010 | 5020 | 5000 | 486 |
| 534 | 20230616 | 101800 | 593431785 | 5010 | 5010 | 5010 | 5010 | 223 |
| 535 | 20230616 | 101700 | 592314555 | 5010 | 5010 | 5010 | 5010 | 1559 |
| 536 | 20230616 | 101600 | 584503965 | 5020 | 5020 | 5020 | 5010 | 317 |
| 537 | 20230616 | 101500 | 582913625 | 5020 | 5020 | 5020 | 5020 | 635 |
| 538 | 20230616 | 101400 | 579725925 | 5020 | 5030 | 5030 | 5020 | 923 |
| 539 | 20230616 | 101300 | 575084235 | 5030 | 5030 | 5030 | 5030 | 0 |
| 540 | 20230616 | 101200 | 575084235 | 5030 | 5030 | 5030 | 5020 | 264 |
| 541 | 20230616 | 101100 | 573758315 | 5040 | 5040 | 5040 | 5040 | 9 |
| 542 | 20230616 | 101000 | 573712955 | 5050 | 5040 | 5050 | 5040 | 2398 |
| 543 | 20230616 | 100900 | 561620955 | 5040 | 5040 | 5040 | 5040 | 5 |
| 544 | 20230616 | 100800 | 561595755 | 5040 | 5040 | 5040 | 5040 | 11 |
| 545 | 20230616 | 100700 | 561540315 | 5040 | 5030 | 5040 | 5030 | 2136 |
| 546 | 20230616 | 100600 | 550774975 | 5040 | 5040 | 5040 | 5040 | 201 |
| 547 | 20230616 | 100500 | 549761935 | 5040 | 5030 | 5040 | 5030 | 1213 |
| 548 | 20230616 | 100400 | 543655285 | 5030 | 5020 | 5030 | 5020 | 448 |
| 549 | 20230616 | 100300 | 541402845 | 5030 | 5020 | 5030 | 5020 | 115 |
| 550 | 20230616 | 100200 | 540825435 | 5020 | 5020 | 5020 | 5020 | 290 |
| 551 | 20230616 | 100100 | 539369635 | 5020 | 5020 | 5020 | 5020 | 130 |
| 552 | 20230616 | 100000 | 538717035 | 5020 | 5000 | 5020 | 5000 | 1890 |
| 553 | 20230616 | 095900 | 529262765 | 5000 | 5010 | 5010 | 5000 | 215 |
| 554 | 20230616 | 095800 | 528187695 | 5010 | 5010 | 5010 | 5010 | 27 |
| 555 | 20230616 | 095700 | 528052425 | 5010 | 5010 | 5010 | 5010 | 0 |
| 556 | 20230616 | 095600 | 528052425 | 5010 | 5010 | 5010 | 5010 | 2 |
| 557 | 20230616 | 095500 | 528042405 | 5000 | 5000 | 5000 | 4995 | 513 |
| 558 | 20230616 | 095400 | 525477455 | 4995 | 5000 | 5000 | 4995 | 400 |
| 559 | 20230616 | 095300 | 523477950 | 5010 | 5010 | 5010 | 5010 | 300 |
| 560 | 20230616 | 095200 | 521974950 | 5010 | 5010 | 5010 | 5010 | 2 |
| 561 | 20230616 | 095100 | 521964930 | 5010 | 5000 | 5010 | 5000 | 739 |
| 562 | 20230616 | 095000 | 518269920 | 5010 | 5000 | 5010 | 5000 | 3 |
| 563 | 20230616 | 094900 | 518254910 | 5020 | 5010 | 5020 | 4990 | 502 |
| 564 | 20230616 | 094800 | 515747815 | 5020 | 5000 | 5020 | 5000 | 101 |
| 565 | 20230616 | 094700 | 515242795 | 4985 | 5010 | 5040 | 4980 | 7175 |
| 566 | 20230616 | 094600 | 479363715 | 5020 | 5040 | 5040 | 5020 | 763 |
| 567 | 20230616 | 094500 | 475531445 | 5020 | 5030 | 5030 | 5020 | 150 |
| 568 | 20230616 | 094400 | 474777935 | 5040 | 5040 | 5040 | 5010 | 2765 |
| 569 | 20230616 | 094300 | 460923725 | 5040 | 5020 | 5040 | 5020 | 557 |
| 570 | 20230616 | 094200 | 458118785 | 5040 | 5020 | 5040 | 5020 | 1333 |
| 571 | 20230616 | 094100 | 451418605 | 5020 | 5040 | 5050 | 5020 | 2252 |
| 572 | 20230616 | 094000 | 440073015 | 5040 | 5050 | 5050 | 5040 | 319 |
| 573 | 20230616 | 093900 | 438462575 | 5050 | 5040 | 5050 | 5040 | 361 |
| 574 | 20230616 | 093800 | 436639625 | 5040 | 5040 | 5040 | 5040 | 3994 |
| 575 | 20230616 | 093700 | 416509865 | 5040 | 5040 | 5040 | 5030 | 614 |
| 576 | 20230616 | 093600 | 413415605 | 5040 | 5030 | 5040 | 5030 | 1684 |
| 577 | 20230616 | 093500 | 404933335 | 5030 | 5030 | 5030 | 5030 | 20 |
| 578 | 20230616 | 093400 | 404832735 | 5030 | 5030 | 5030 | 5030 | 6 |
| 579 | 20230616 | 093300 | 404802555 | 5040 | 5030 | 5040 | 5020 | 1175 |
| 580 | 20230616 | 093200 | 398892295 | 5030 | 5030 | 5040 | 5030 | 1207 |
| 581 | 20230616 | 093100 | 392821075 | 5010 | 5020 | 5020 | 5010 | 38 |
| 582 | 20230616 | 093000 | 392630515 | 5030 | 5010 | 5030 | 5010 | 2453 |
| 583 | 20230616 | 092900 | 380333745 | 5010 | 5020 | 5020 | 5010 | 226 |
| 584 | 20230616 | 092800 | 379199315 | 5020 | 5020 | 5030 | 5020 | 111 |
| 585 | 20230616 | 092700 | 378641095 | 5030 | 5020 | 5030 | 5020 | 5 |
| 586 | 20230616 | 092600 | 378615985 | 5020 | 5020 | 5020 | 5020 | 231 |
| 587 | 20230616 | 092500 | 377456365 | 5020 | 5020 | 5020 | 5020 | 576 |
| 588 | 20230616 | 092400 | 374564845 | 5020 | 5030 | 5030 | 5020 | 101 |
| 589 | 20230616 | 092300 | 374057815 | 5030 | 5020 | 5030 | 5020 | 2256 |
| 590 | 20230616 | 092200 | 362712695 | 5030 | 5040 | 5040 | 5030 | 423 |
| 591 | 20230616 | 092100 | 360583305 | 5040 | 5030 | 5040 | 5030 | 301 |
| 592 | 20230616 | 092000 | 359069265 | 5030 | 5030 | 5030 | 5030 | 969 |
| 593 | 20230616 | 091900 | 354195195 | 5030 | 5020 | 5040 | 5020 | 3242 |
| 594 | 20230616 | 091800 | 337907375 | 5020 | 5030 | 5030 | 5020 | 604 |
| 595 | 20230616 | 091700 | 334872265 | 5020 | 5030 | 5030 | 5020 | 2288 |
| 596 | 20230616 | 091600 | 323382945 | 5030 | 5040 | 5040 | 5030 | 310 |
| 597 | 20230616 | 091500 | 321823345 | 5030 | 5030 | 5030 | 5020 | 658 |
| 598 | 20230616 | 091400 | 318517685 | 5020 | 5040 | 5050 | 5020 | 5252 |
| 599 | 20230616 | 091300 | 292054035 | 5030 | 5020 | 5030 | 5020 | 2450 |
| 600 | 20230616 | 091200 | 279733605 | 5020 | 5010 | 5020 | 5000 | 1215 |
| 601 | 20230616 | 091100 | 273642325 | 5010 | 5000 | 5020 | 5000 | 2282 |
| 602 | 20230616 | 091000 | 262199675 | 5000 | 5000 | 5010 | 4990 | 1823 |
| 603 | 20230616 | 090900 | 253075120 | 5000 | 5020 | 5020 | 5000 | 3027 |
| 604 | 20230616 | 090800 | 237931740 | 5020 | 5030 | 5030 | 5020 | 793 |
| 605 | 20230616 | 090700 | 233948830 | 5030 | 5050 | 5050 | 5030 | 3488 |
| 606 | 20230616 | 090600 | 216384130 | 5060 | 5030 | 5080 | 5030 | 16071 |
| 607 | 20230616 | 090500 | 135182580 | 5030 | 5000 | 5030 | 5000 | 4646 |
| 608 | 20230616 | 090400 | 111880260 | 5000 | 4990 | 5010 | 4985 | 4950 |
| 609 | 20230616 | 090300 | 87137080 | 4990 | 4995 | 5000 | 4970 | 4319 |
| 610 | 20230616 | 090200 | 65598485 | 4995 | 4945 | 5000 | 4945 | 7174 |
| 611 | 20230616 | 090100 | 29918990 | 4945 | 4940 | 4945 | 4940 | 1181 |
| 612 | 20230616 | 090000 | 24084825 | 4910 | 4900 | 4940 | 4900 | 4914 |