33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 192000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 1220 |
| 3 | 20230616 | 191900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 4 | 20230616 | 191800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 5 | 20230616 | 191700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 6 | 20230616 | 191600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 7 | 20230616 | 191500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 8 | 20230616 | 191400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 9 | 20230616 | 191300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 10 | 20230616 | 191200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 11 | 20230616 | 191100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 12 | 20230616 | 191000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 13 | 20230616 | 190900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 14 | 20230616 | 190800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 15 | 20230616 | 190700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 16 | 20230616 | 190600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 17 | 20230616 | 190500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 18 | 20230616 | 190400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 19 | 20230616 | 190300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 20 | 20230616 | 190200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 21 | 20230616 | 190100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 22 | 20230616 | 190000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 23 | 20230616 | 185900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 24 | 20230616 | 185800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 25 | 20230616 | 185700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 26 | 20230616 | 185600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 27 | 20230616 | 185500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 28 | 20230616 | 185400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 29 | 20230616 | 185300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 30 | 20230616 | 185200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 31 | 20230616 | 185100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 32 | 20230616 | 185000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 1220 |
| 33 | 20230616 | 184900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 34 | 20230616 | 184800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 35 | 20230616 | 184700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 36 | 20230616 | 184600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 37 | 20230616 | 184500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 38 | 20230616 | 184400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 39 | 20230616 | 184300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 40 | 20230616 | 184200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 41 | 20230616 | 184100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 42 | 20230616 | 184000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 43 | 20230616 | 183900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 44 | 20230616 | 183800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 45 | 20230616 | 183700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 46 | 20230616 | 183600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 47 | 20230616 | 183500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 48 | 20230616 | 183400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 49 | 20230616 | 183300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 50 | 20230616 | 183200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 51 | 20230616 | 183100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 52 | 20230616 | 183000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 53 | 20230616 | 182900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 54 | 20230616 | 182800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 55 | 20230616 | 182700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 56 | 20230616 | 182600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 57 | 20230616 | 182500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 58 | 20230616 | 182400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 59 | 20230616 | 182300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 60 | 20230616 | 182200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 61 | 20230616 | 182100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 62 | 20230616 | 182000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 1220 |
| 63 | 20230616 | 181900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 64 | 20230616 | 181800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 65 | 20230616 | 181700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 66 | 20230616 | 181600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 67 | 20230616 | 181500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 68 | 20230616 | 181400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 69 | 20230616 | 181300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 70 | 20230616 | 181200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 71 | 20230616 | 181100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 72 | 20230616 | 181000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 73 | 20230616 | 180900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 74 | 20230616 | 180800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 75 | 20230616 | 180700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 76 | 20230616 | 180600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 77 | 20230616 | 180500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 78 | 20230616 | 180400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 79 | 20230616 | 180300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 80 | 20230616 | 180200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 81 | 20230616 | 180100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 82 | 20230616 | 180000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 83 | 20230616 | 175900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 84 | 20230616 | 175800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 85 | 20230616 | 175700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 86 | 20230616 | 175600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 87 | 20230616 | 175500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 88 | 20230616 | 175400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 89 | 20230616 | 175300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 90 | 20230616 | 175200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 91 | 20230616 | 175100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 92 | 20230616 | 175000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 1220 |
| 93 | 20230616 | 174900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 94 | 20230616 | 174800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 95 | 20230616 | 174700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 96 | 20230616 | 174600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 97 | 20230616 | 174500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 98 | 20230616 | 174400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 99 | 20230616 | 174300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 100 | 20230616 | 174200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 101 | 20230616 | 174100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 102 | 20230616 | 174000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 103 | 20230616 | 173900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 104 | 20230616 | 173800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 105 | 20230616 | 173700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 106 | 20230616 | 173600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 107 | 20230616 | 173500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 108 | 20230616 | 173400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 109 | 20230616 | 173300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 110 | 20230616 | 173200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 111 | 20230616 | 173100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 112 | 20230616 | 173000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 113 | 20230616 | 172900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 114 | 20230616 | 172800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 115 | 20230616 | 172700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 116 | 20230616 | 172600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 117 | 20230616 | 172500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 118 | 20230616 | 172400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 119 | 20230616 | 172300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 120 | 20230616 | 172200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 121 | 20230616 | 172100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 122 | 20230616 | 172000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 1220 |
| 123 | 20230616 | 171900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 124 | 20230616 | 171800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 125 | 20230616 | 171700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 126 | 20230616 | 171600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 127 | 20230616 | 171500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 128 | 20230616 | 171400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 129 | 20230616 | 171300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 130 | 20230616 | 171200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 131 | 20230616 | 171100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 132 | 20230616 | 171000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 133 | 20230616 | 170900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 134 | 20230616 | 170800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 135 | 20230616 | 170700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 136 | 20230616 | 170600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 137 | 20230616 | 170500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 138 | 20230616 | 170400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 139 | 20230616 | 170300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 140 | 20230616 | 170200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 141 | 20230616 | 170100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 142 | 20230616 | 170000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 143 | 20230616 | 165900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 144 | 20230616 | 165800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 145 | 20230616 | 165700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 146 | 20230616 | 165600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 147 | 20230616 | 165500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 148 | 20230616 | 165400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 149 | 20230616 | 165300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 150 | 20230616 | 165200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 151 | 20230616 | 165100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 152 | 20230616 | 165000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 1220 |
| 153 | 20230616 | 164900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 154 | 20230616 | 164800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 155 | 20230616 | 164700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 156 | 20230616 | 164600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 157 | 20230616 | 164500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 158 | 20230616 | 164400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 159 | 20230616 | 164300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 160 | 20230616 | 164200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 161 | 20230616 | 164100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 162 | 20230616 | 164000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 163 | 20230616 | 163900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 164 | 20230616 | 163800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 165 | 20230616 | 163700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 166 | 20230616 | 163600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 167 | 20230616 | 163500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 168 | 20230616 | 163400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 169 | 20230616 | 163300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 170 | 20230616 | 163200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 171 | 20230616 | 163100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 172 | 20230616 | 163000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 173 | 20230616 | 162900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 174 | 20230616 | 162800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 175 | 20230616 | 162700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 176 | 20230616 | 162600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 177 | 20230616 | 162500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 178 | 20230616 | 162400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 179 | 20230616 | 162300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 180 | 20230616 | 162200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 181 | 20230616 | 162100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 182 | 20230616 | 162000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 1220 |
| 183 | 20230616 | 161900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 184 | 20230616 | 161800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 185 | 20230616 | 161700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 186 | 20230616 | 161600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 187 | 20230616 | 161500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 188 | 20230616 | 161400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 189 | 20230616 | 161300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 190 | 20230616 | 161200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 191 | 20230616 | 161100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 192 | 20230616 | 161000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 193 | 20230616 | 160900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 194 | 20230616 | 160800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 195 | 20230616 | 160700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 196 | 20230616 | 160600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 197 | 20230616 | 160500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 198 | 20230616 | 160400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 199 | 20230616 | 160300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 200 | 20230616 | 160200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 201 | 20230616 | 160100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 202 | 20230616 | 160000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 203 | 20230616 | 155900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 204 | 20230616 | 155800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 205 | 20230616 | 155700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 206 | 20230616 | 155600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 207 | 20230616 | 155500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 208 | 20230616 | 155400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 209 | 20230616 | 155300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 210 | 20230616 | 155200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 211 | 20230616 | 155100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 212 | 20230616 | 155000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 1220 |
| 213 | 20230616 | 154900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 214 | 20230616 | 154800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 215 | 20230616 | 154700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 216 | 20230616 | 154600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 217 | 20230616 | 154500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 218 | 20230616 | 154400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 219 | 20230616 | 154300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 220 | 20230616 | 154200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 221 | 20230616 | 154100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 222 | 20230616 | 154000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 223 | 20230616 | 153900 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 224 | 20230616 | 153800 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 225 | 20230616 | 153700 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 226 | 20230616 | 153600 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 227 | 20230616 | 153500 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 228 | 20230616 | 153400 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 229 | 20230616 | 153300 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 230 | 20230616 | 153200 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 231 | 20230616 | 153100 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 0 |
| 232 | 20230616 | 153000 | 3563792750 | 14910 | 14910 | 14910 | 14910 | 1220 |
| 233 | 20230616 | 152900 | 3545602550 | 14910 | 14910 | 14910 | 14910 | 0 |
| 234 | 20230616 | 152800 | 3545602550 | 14910 | 14910 | 14910 | 14910 | 0 |
| 235 | 20230616 | 152700 | 3545602550 | 14910 | 14910 | 14910 | 14910 | 0 |
| 236 | 20230616 | 152600 | 3545602550 | 14910 | 14910 | 14910 | 14910 | 0 |
| 237 | 20230616 | 152500 | 3545602550 | 14910 | 14910 | 14910 | 14910 | 0 |
| 238 | 20230616 | 152400 | 3545602550 | 14910 | 14910 | 14910 | 14910 | 0 |
| 239 | 20230616 | 152300 | 3545602550 | 14910 | 14910 | 14910 | 14910 | 0 |
| 240 | 20230616 | 152200 | 3545602550 | 14910 | 14910 | 14910 | 14910 | 0 |
| 241 | 20230616 | 152100 | 3545602550 | 14910 | 14910 | 14910 | 14910 | 0 |
| 242 | 20230616 | 152000 | 3545602550 | 14910 | 14910 | 14910 | 14910 | 0 |
| 243 | 20230616 | 151900 | 3545602550 | 14910 | 14910 | 14910 | 14900 | 419 |
| 244 | 20230616 | 151800 | 3539358350 | 14900 | 14900 | 14910 | 14900 | 3150 |
| 245 | 20230616 | 151700 | 3492422960 | 14910 | 14920 | 14920 | 14900 | 376 |
| 246 | 20230616 | 151600 | 3486817550 | 14920 | 14920 | 14920 | 14910 | 487 |
| 247 | 20230616 | 151500 | 3479556140 | 14920 | 14920 | 14930 | 14920 | 911 |
| 248 | 20230616 | 151400 | 3465963350 | 14930 | 14930 | 14930 | 14920 | 133 |
| 249 | 20230616 | 151300 | 3463977760 | 14920 | 14920 | 14930 | 14920 | 719 |
| 250 | 20230616 | 151200 | 3453244830 | 14930 | 14930 | 14930 | 14930 | 97 |
| 251 | 20230616 | 151100 | 3451796620 | 14920 | 14930 | 14930 | 14920 | 264 |
| 252 | 20230616 | 151000 | 3447856480 | 14930 | 14920 | 14930 | 14920 | 1091 |
| 253 | 20230616 | 150900 | 3431568090 | 14920 | 14930 | 14930 | 14920 | 1072 |
| 254 | 20230616 | 150800 | 3415572150 | 14920 | 14930 | 14930 | 14920 | 184 |
| 255 | 20230616 | 150700 | 3412825530 | 14920 | 14930 | 14930 | 14920 | 1227 |
| 256 | 20230616 | 150600 | 3394516510 | 14930 | 14930 | 14930 | 14920 | 427 |
| 257 | 20230616 | 150500 | 3388141700 | 14930 | 14930 | 14930 | 14930 | 131 |
| 258 | 20230616 | 150400 | 3386185870 | 14930 | 14920 | 14930 | 14910 | 752 |
| 259 | 20230616 | 150300 | 3374966220 | 14920 | 14920 | 14920 | 14920 | 65 |
| 260 | 20230616 | 150200 | 3373996420 | 14910 | 14920 | 14920 | 14910 | 1232 |
| 261 | 20230616 | 150100 | 3355626550 | 14910 | 14920 | 14920 | 14910 | 194 |
| 262 | 20230616 | 150000 | 3352732990 | 14910 | 14920 | 14920 | 14910 | 114 |
| 263 | 20230616 | 145900 | 3351032590 | 14920 | 14910 | 14920 | 14910 | 375 |
| 264 | 20230616 | 145800 | 3345440750 | 14910 | 14920 | 14920 | 14910 | 161 |
| 265 | 20230616 | 145700 | 3343039450 | 14920 | 14930 | 14930 | 14920 | 122 |
| 266 | 20230616 | 145600 | 3341219200 | 14930 | 14940 | 14940 | 14930 | 65 |
| 267 | 20230616 | 145500 | 3340248170 | 14940 | 14940 | 14940 | 14940 | 67 |
| 268 | 20230616 | 145400 | 3339247190 | 14910 | 14930 | 14930 | 14910 | 25 |
| 269 | 20230616 | 145300 | 3338874410 | 14940 | 14940 | 14940 | 14940 | 122 |
| 270 | 20230616 | 145200 | 3337051730 | 14910 | 14910 | 14910 | 14910 | 13 |
| 271 | 20230616 | 145100 | 3336857900 | 14910 | 14940 | 14940 | 14910 | 96 |
| 272 | 20230616 | 145000 | 3335426180 | 14940 | 14940 | 14940 | 14920 | 827 |
| 273 | 20230616 | 144900 | 3323071320 | 14920 | 14920 | 14940 | 14920 | 41 |
| 274 | 20230616 | 144800 | 3322459530 | 14920 | 14940 | 14940 | 14920 | 91 |
| 275 | 20230616 | 144700 | 3321100010 | 14940 | 14900 | 14940 | 14900 | 172 |
| 276 | 20230616 | 144600 | 3318537130 | 14900 | 14890 | 14900 | 14890 | 5 |
| 277 | 20230616 | 144500 | 3318462660 | 14900 | 14890 | 14900 | 14890 | 88 |
| 278 | 20230616 | 144400 | 3317151660 | 14890 | 14940 | 14940 | 14890 | 6694 |
| 279 | 20230616 | 144300 | 3217377600 | 14930 | 14930 | 14930 | 14920 | 616 |
| 280 | 20230616 | 144200 | 3208181420 | 14930 | 14920 | 14930 | 14920 | 234 |
| 281 | 20230616 | 144100 | 3204690020 | 14930 | 14930 | 14930 | 14920 | 370 |
| 282 | 20230616 | 144000 | 3199168520 | 14930 | 14930 | 14930 | 14920 | 114 |
| 283 | 20230616 | 143900 | 3197466870 | 14930 | 14930 | 14930 | 14930 | 2 |
| 284 | 20230616 | 143800 | 3197437010 | 14930 | 14930 | 14930 | 14930 | 122 |
| 285 | 20230616 | 143700 | 3195615550 | 14920 | 14920 | 14920 | 14920 | 30 |
| 286 | 20230616 | 143600 | 3195167950 | 14930 | 14930 | 14930 | 14930 | 11 |
| 287 | 20230616 | 143500 | 3195003720 | 14930 | 14930 | 14930 | 14930 | 127 |
| 288 | 20230616 | 143400 | 3193107610 | 14930 | 14920 | 14930 | 14920 | 71 |
| 289 | 20230616 | 143300 | 3192048240 | 14930 | 14930 | 14930 | 14930 | 67 |
| 290 | 20230616 | 143200 | 3191047930 | 14930 | 14930 | 14930 | 14930 | 139 |
| 291 | 20230616 | 143100 | 3188972660 | 14930 | 14930 | 14930 | 14930 | 10 |
| 292 | 20230616 | 143000 | 3188823360 | 14930 | 14930 | 14930 | 14930 | 67 |
| 293 | 20230616 | 142900 | 3187823050 | 14930 | 14920 | 14930 | 14920 | 123 |
| 294 | 20230616 | 142800 | 3185987320 | 14920 | 14930 | 14930 | 14920 | 216 |
| 295 | 20230616 | 142700 | 3182763940 | 14920 | 14930 | 14930 | 14920 | 369 |
| 296 | 20230616 | 142600 | 3177257580 | 14950 | 14950 | 14950 | 14930 | 921 |
| 297 | 20230616 | 142500 | 3163503530 | 14950 | 14950 | 14950 | 14950 | 173 |
| 298 | 20230616 | 142400 | 3160917180 | 14950 | 14950 | 14950 | 14950 | 99 |
| 299 | 20230616 | 142300 | 3159437130 | 14950 | 14950 | 14960 | 14950 | 312 |
| 300 | 20230616 | 142200 | 3154772080 | 14960 | 14950 | 14960 | 14950 | 106 |
| 301 | 20230616 | 142100 | 3153187360 | 14950 | 14950 | 14960 | 14950 | 58 |
| 302 | 20230616 | 142000 | 3152320240 | 14960 | 14950 | 14960 | 14950 | 194 |
| 303 | 20230616 | 141900 | 3149419290 | 14950 | 14940 | 14950 | 14930 | 215 |
| 304 | 20230616 | 141800 | 3146207830 | 14950 | 14950 | 14950 | 14950 | 221 |
| 305 | 20230616 | 141700 | 3142903880 | 14950 | 14930 | 14950 | 14930 | 3 |
| 306 | 20230616 | 141600 | 3142859050 | 14950 | 14950 | 14950 | 14950 | 9 |
| 307 | 20230616 | 141500 | 3142724500 | 14950 | 14950 | 14950 | 14950 | 220 |
| 308 | 20230616 | 141400 | 3139435500 | 14950 | 14950 | 14950 | 14950 | 8 |
| 309 | 20230616 | 141300 | 3139315900 | 14950 | 14940 | 14950 | 14930 | 109 |
| 310 | 20230616 | 141200 | 3137686780 | 14940 | 14950 | 14950 | 14940 | 278 |
| 311 | 20230616 | 141100 | 3133530880 | 14940 | 14950 | 14950 | 14940 | 25 |
| 312 | 20230616 | 141000 | 3133157150 | 14950 | 14950 | 14950 | 14930 | 137 |
| 313 | 20230616 | 140900 | 3131110330 | 14960 | 14960 | 14960 | 14960 | 56 |
| 314 | 20230616 | 140800 | 3130272570 | 14960 | 14960 | 14960 | 14960 | 77 |
| 315 | 20230616 | 140700 | 3129120650 | 14960 | 14960 | 14960 | 14960 | 2 |
| 316 | 20230616 | 140600 | 3129090730 | 14940 | 14960 | 14960 | 14940 | 96 |
| 317 | 20230616 | 140500 | 3127654980 | 14960 | 14950 | 14960 | 14950 | 220 |
| 318 | 20230616 | 140400 | 3124365340 | 14940 | 14950 | 14950 | 14940 | 363 |
| 319 | 20230616 | 140300 | 3118940440 | 14950 | 14960 | 14960 | 14950 | 282 |
| 320 | 20230616 | 140200 | 3114723320 | 14960 | 14950 | 14960 | 14950 | 178 |
| 321 | 20230616 | 140100 | 3112062200 | 14960 | 14960 | 14960 | 14950 | 97 |
| 322 | 20230616 | 140000 | 3110611390 | 14950 | 14960 | 14960 | 14950 | 94 |
| 323 | 20230616 | 135900 | 3109205470 | 14950 | 14970 | 14980 | 14950 | 155 |
| 324 | 20230616 | 135800 | 3106887050 | 14980 | 14970 | 14980 | 14970 | 168 |
| 325 | 20230616 | 135700 | 3104371440 | 14960 | 14970 | 14970 | 14960 | 58 |
| 326 | 20230616 | 135600 | 3103503200 | 14970 | 14960 | 14970 | 14960 | 169 |
| 327 | 20230616 | 135500 | 3100974950 | 14960 | 14960 | 14970 | 14960 | 424 |
| 328 | 20230616 | 135400 | 3094631890 | 14970 | 14960 | 14980 | 14960 | 116 |
| 329 | 20230616 | 135300 | 3092895370 | 14960 | 14980 | 14980 | 14960 | 778 |
| 330 | 20230616 | 135200 | 3081249960 | 14980 | 14990 | 14990 | 14980 | 150 |
| 331 | 20230616 | 135100 | 3079001960 | 14980 | 14990 | 14990 | 14980 | 382 |
| 332 | 20230616 | 135000 | 3073278080 | 14990 | 14990 | 14990 | 14990 | 10 |
| 333 | 20230616 | 134900 | 3073128180 | 14980 | 14990 | 14990 | 14980 | 25 |
| 334 | 20230616 | 134800 | 3072753660 | 14980 | 14990 | 14990 | 14980 | 175 |
| 335 | 20230616 | 134700 | 3070130890 | 14980 | 14990 | 14990 | 14980 | 18 |
| 336 | 20230616 | 134600 | 3069861080 | 14990 | 14990 | 14990 | 14980 | 85 |
| 337 | 20230616 | 134500 | 3068587090 | 14980 | 14980 | 14980 | 14980 | 116 |
| 338 | 20230616 | 134400 | 3066849410 | 14990 | 14990 | 14990 | 14990 | 38 |
| 339 | 20230616 | 134300 | 3066279790 | 14970 | 14990 | 14990 | 14970 | 263 |
| 340 | 20230616 | 134200 | 3062337980 | 14990 | 14980 | 14990 | 14980 | 189 |
| 341 | 20230616 | 134100 | 3059506190 | 14990 | 15000 | 15000 | 14990 | 393 |
| 342 | 20230616 | 134000 | 3053615100 | 14990 | 14990 | 15000 | 14990 | 12 |
| 343 | 20230616 | 133900 | 3053435210 | 14990 | 14990 | 14990 | 14990 | 103 |
| 344 | 20230616 | 133800 | 3051891240 | 14990 | 14980 | 14990 | 14980 | 618 |
| 345 | 20230616 | 133700 | 3042627430 | 14980 | 14980 | 14990 | 14980 | 1283 |
| 346 | 20230616 | 133600 | 3023407990 | 14980 | 14980 | 14980 | 14980 | 141 |
| 347 | 20230616 | 133500 | 3021295810 | 14960 | 14970 | 14970 | 14960 | 34 |
| 348 | 20230616 | 133400 | 3020786870 | 14980 | 14980 | 14980 | 14980 | 2 |
| 349 | 20230616 | 133300 | 3020756910 | 14980 | 14980 | 14980 | 14960 | 195 |
| 350 | 20230616 | 133200 | 3017836050 | 14980 | 14950 | 14980 | 14950 | 557 |
| 351 | 20230616 | 133100 | 3009492340 | 14980 | 14970 | 14980 | 14950 | 208 |
| 352 | 20230616 | 133000 | 3006378460 | 14980 | 14980 | 14980 | 14980 | 1 |
| 353 | 20230616 | 132900 | 3006363480 | 14950 | 14950 | 14950 | 14950 | 43 |
| 354 | 20230616 | 132800 | 3005720630 | 14980 | 14980 | 14980 | 14980 | 127 |
| 355 | 20230616 | 132700 | 3003818170 | 14980 | 14960 | 14980 | 14950 | 82 |
| 356 | 20230616 | 132600 | 3002592090 | 14980 | 14970 | 14980 | 14970 | 76 |
| 357 | 20230616 | 132500 | 3001453710 | 14970 | 14980 | 14980 | 14970 | 62 |
| 358 | 20230616 | 132400 | 3000525000 | 14980 | 14980 | 14980 | 14970 | 17 |
| 359 | 20230616 | 132300 | 3000270420 | 14980 | 14950 | 14980 | 14950 | 145 |
| 360 | 20230616 | 132200 | 2998100210 | 14980 | 14980 | 14980 | 14980 | 59 |
| 361 | 20230616 | 132100 | 2997216390 | 14980 | 14980 | 14980 | 14980 | 66 |
| 362 | 20230616 | 132000 | 2996227710 | 14970 | 14970 | 14970 | 14970 | 2 |
| 363 | 20230616 | 131900 | 2996197770 | 14970 | 14970 | 14970 | 14970 | 260 |
| 364 | 20230616 | 131800 | 2992305570 | 14970 | 14970 | 14970 | 14970 | 70 |
| 365 | 20230616 | 131700 | 2991257670 | 14970 | 14970 | 14970 | 14970 | 4 |
| 366 | 20230616 | 131600 | 2991197790 | 14970 | 14960 | 14970 | 14960 | 347 |
| 367 | 20230616 | 131500 | 2986006000 | 14960 | 14960 | 14960 | 14960 | 93 |
| 368 | 20230616 | 131400 | 2984614720 | 14960 | 14960 | 14960 | 14960 | 37 |
| 369 | 20230616 | 131300 | 2984061200 | 14960 | 14960 | 14960 | 14960 | 44 |
| 370 | 20230616 | 131200 | 2983402960 | 14950 | 14950 | 14950 | 14950 | 39 |
| 371 | 20230616 | 131100 | 2982819910 | 14950 | 14960 | 14960 | 14950 | 40 |
| 372 | 20230616 | 131000 | 2982221520 | 14960 | 14960 | 14960 | 14960 | 18 |
| 373 | 20230616 | 130900 | 2981952240 | 14960 | 14960 | 14960 | 14960 | 2 |
| 374 | 20230616 | 130800 | 2981922320 | 14970 | 14970 | 14970 | 14970 | 0 |
| 375 | 20230616 | 130700 | 2981922320 | 14970 | 14950 | 14970 | 14950 | 56 |
| 376 | 20230616 | 130600 | 2981084020 | 14960 | 14960 | 14960 | 14960 | 126 |
| 377 | 20230616 | 130500 | 2979199060 | 14960 | 14960 | 14960 | 14960 | 75 |
| 378 | 20230616 | 130400 | 2978077060 | 14960 | 14950 | 14960 | 14950 | 58 |
| 379 | 20230616 | 130300 | 2977209400 | 14950 | 14950 | 14950 | 14950 | 128 |
| 380 | 20230616 | 130200 | 2975295800 | 14970 | 14970 | 14970 | 14970 | 0 |
| 381 | 20230616 | 130100 | 2975295800 | 14970 | 14970 | 14970 | 14950 | 87 |
| 382 | 20230616 | 130000 | 2973993510 | 14970 | 14970 | 14970 | 14970 | 1 |
| 383 | 20230616 | 125900 | 2973978540 | 14970 | 14970 | 14970 | 14970 | 5 |
| 384 | 20230616 | 125800 | 2973903690 | 14970 | 14950 | 14970 | 14950 | 63 |
| 385 | 20230616 | 125700 | 2972961820 | 14930 | 14940 | 14940 | 14930 | 50 |
| 386 | 20230616 | 125600 | 2972215170 | 14950 | 14950 | 14950 | 14950 | 44 |
| 387 | 20230616 | 125500 | 2971557370 | 14970 | 14950 | 14970 | 14950 | 65 |
| 388 | 20230616 | 125400 | 2970584520 | 14950 | 14950 | 14950 | 14950 | 0 |
| 389 | 20230616 | 125300 | 2970584520 | 14950 | 14970 | 14970 | 14950 | 97 |
| 390 | 20230616 | 125200 | 2969132870 | 14950 | 14950 | 14950 | 14940 | 83 |
| 391 | 20230616 | 125100 | 2967892040 | 14950 | 14950 | 14950 | 14950 | 0 |
| 392 | 20230616 | 125000 | 2967892040 | 14950 | 14950 | 14950 | 14950 | 45 |
| 393 | 20230616 | 124900 | 2967219290 | 14950 | 14950 | 14950 | 14950 | 62 |
| 394 | 20230616 | 124800 | 2966292390 | 14960 | 14970 | 14970 | 14960 | 19 |
| 395 | 20230616 | 124700 | 2966008140 | 14960 | 14960 | 14960 | 14960 | 50 |
| 396 | 20230616 | 124600 | 2965260140 | 14970 | 14960 | 14970 | 14960 | 182 |
| 397 | 20230616 | 124500 | 2962536410 | 14970 | 14970 | 14970 | 14970 | 11 |
| 398 | 20230616 | 124400 | 2962371740 | 14960 | 14960 | 14960 | 14960 | 79 |
| 399 | 20230616 | 124300 | 2961189900 | 14970 | 14970 | 14970 | 14970 | 382 |
| 400 | 20230616 | 124200 | 2955471360 | 14970 | 14970 | 14970 | 14970 | 0 |
| 401 | 20230616 | 124100 | 2955471360 | 14970 | 14970 | 14970 | 14970 | 59 |
| 402 | 20230616 | 124000 | 2954588130 | 14970 | 14970 | 14970 | 14970 | 1 |
| 403 | 20230616 | 123900 | 2954573160 | 14970 | 14970 | 14970 | 14970 | 0 |
| 404 | 20230616 | 123800 | 2954573160 | 14970 | 14970 | 14970 | 14970 | 55 |
| 405 | 20230616 | 123700 | 2953749810 | 14970 | 14960 | 14970 | 14960 | 239 |
| 406 | 20230616 | 123600 | 2950172370 | 14960 | 14960 | 14960 | 14960 | 48 |
| 407 | 20230616 | 123500 | 2949454290 | 14960 | 14960 | 14960 | 14960 | 56 |
| 408 | 20230616 | 123400 | 2948616530 | 14960 | 14960 | 14960 | 14960 | 0 |
| 409 | 20230616 | 123300 | 2948616530 | 14960 | 14960 | 14960 | 14960 | 30 |
| 410 | 20230616 | 123200 | 2948167730 | 14960 | 14960 | 14960 | 14960 | 60 |
| 411 | 20230616 | 123100 | 2947270130 | 14960 | 14960 | 14960 | 14960 | 8 |
| 412 | 20230616 | 123000 | 2947150450 | 14960 | 14970 | 14970 | 14910 | 496 |
| 413 | 20230616 | 122900 | 2939743810 | 14960 | 14970 | 14970 | 14920 | 1123 |
| 414 | 20230616 | 122800 | 2922973590 | 14960 | 14980 | 14980 | 14960 | 160 |
| 415 | 20230616 | 122700 | 2920577990 | 14980 | 14980 | 14980 | 14980 | 2 |
| 416 | 20230616 | 122600 | 2920548030 | 14960 | 14960 | 14960 | 14960 | 53 |
| 417 | 20230616 | 122500 | 2919755150 | 14950 | 14950 | 14950 | 14950 | 7 |
| 418 | 20230616 | 122400 | 2919650500 | 14960 | 14960 | 14960 | 14960 | 14 |
| 419 | 20230616 | 122300 | 2919441060 | 14980 | 14980 | 14980 | 14980 | 56 |
| 420 | 20230616 | 122200 | 2918602180 | 14960 | 14990 | 14990 | 14960 | 124 |
| 421 | 20230616 | 122100 | 2916745920 | 14980 | 14980 | 14980 | 14980 | 128 |
| 422 | 20230616 | 122000 | 2914828480 | 14980 | 14980 | 14980 | 14980 | 59 |
| 423 | 20230616 | 121900 | 2913944660 | 14960 | 14970 | 14970 | 14960 | 89 |
| 424 | 20230616 | 121800 | 2912613090 | 14980 | 14980 | 14980 | 14980 | 2 |
| 425 | 20230616 | 121700 | 2912583130 | 14980 | 14960 | 14980 | 14960 | 221 |
| 426 | 20230616 | 121600 | 2909276390 | 14960 | 14960 | 14960 | 14960 | 50 |
| 427 | 20230616 | 121500 | 2908528390 | 14960 | 14960 | 14960 | 14960 | 10 |
| 428 | 20230616 | 121400 | 2908378790 | 14960 | 14960 | 14960 | 14960 | 239 |
| 429 | 20230616 | 121300 | 2904803350 | 14960 | 14960 | 14960 | 14960 | 1 |
| 430 | 20230616 | 121200 | 2904788390 | 14960 | 14960 | 14960 | 14960 | 43 |
| 431 | 20230616 | 121100 | 2904145110 | 14980 | 14970 | 14980 | 14960 | 102 |
| 432 | 20230616 | 121000 | 2902617740 | 14980 | 14980 | 14980 | 14980 | 1 |
| 433 | 20230616 | 120900 | 2902602760 | 14970 | 14970 | 14970 | 14970 | 2 |
| 434 | 20230616 | 120800 | 2902572820 | 14970 | 14970 | 14970 | 14970 | 340 |
| 435 | 20230616 | 120700 | 2897483020 | 14970 | 14970 | 14970 | 14970 | 82 |
| 436 | 20230616 | 120600 | 2896255480 | 14970 | 14980 | 14980 | 14970 | 28 |
| 437 | 20230616 | 120500 | 2895836140 | 14980 | 14990 | 14990 | 14980 | 60 |
| 438 | 20230616 | 120400 | 2894937300 | 14990 | 14990 | 14990 | 14990 | 3 |
| 439 | 20230616 | 120300 | 2894892330 | 14990 | 14990 | 14990 | 14990 | 0 |
| 440 | 20230616 | 120200 | 2894892330 | 14990 | 14950 | 14990 | 14940 | 81 |
| 441 | 20230616 | 120100 | 2893679430 | 14990 | 14990 | 14990 | 14990 | 200 |
| 442 | 20230616 | 120000 | 2890681430 | 14990 | 14990 | 14990 | 14990 | 7 |
| 443 | 20230616 | 115900 | 2890576500 | 15000 | 14950 | 15000 | 14940 | 430 |
| 444 | 20230616 | 115800 | 2884144680 | 14940 | 14950 | 14950 | 14940 | 519 |
| 445 | 20230616 | 115700 | 2876385640 | 14950 | 14950 | 14950 | 14950 | 0 |
| 446 | 20230616 | 115600 | 2876385640 | 14950 | 14940 | 14950 | 14940 | 85 |
| 447 | 20230616 | 115500 | 2875115190 | 14940 | 14940 | 14940 | 14940 | 50 |
| 448 | 20230616 | 115400 | 2874368190 | 14950 | 14960 | 14960 | 14950 | 462 |
| 449 | 20230616 | 115300 | 2867461280 | 14960 | 14960 | 14960 | 14950 | 663 |
| 450 | 20230616 | 115200 | 2857547800 | 14960 | 14960 | 14960 | 14960 | 44 |
| 451 | 20230616 | 115100 | 2856889560 | 14960 | 14960 | 14960 | 14960 | 127 |
| 452 | 20230616 | 115000 | 2854989640 | 14960 | 14970 | 14970 | 14960 | 247 |
| 453 | 20230616 | 114900 | 2851293050 | 14970 | 14990 | 14990 | 14970 | 157 |
| 454 | 20230616 | 114800 | 2848941100 | 15000 | 15000 | 15000 | 15000 | 106 |
| 455 | 20230616 | 114700 | 2847351100 | 15000 | 15000 | 15000 | 15000 | 3 |
| 456 | 20230616 | 114600 | 2847306100 | 14990 | 14990 | 14990 | 14990 | 5 |
| 457 | 20230616 | 114500 | 2847231150 | 15000 | 15000 | 15000 | 15000 | 56 |
| 458 | 20230616 | 114400 | 2846391150 | 15000 | 15000 | 15000 | 15000 | 179 |
| 459 | 20230616 | 114300 | 2843706150 | 15000 | 15000 | 15000 | 15000 | 48 |
| 460 | 20230616 | 114200 | 2842986150 | 14970 | 14980 | 14990 | 14970 | 68 |
| 461 | 20230616 | 114100 | 2841966900 | 14970 | 14970 | 14970 | 14970 | 12 |
| 462 | 20230616 | 114000 | 2841787260 | 14970 | 14970 | 14970 | 14970 | 98 |
| 463 | 20230616 | 113900 | 2840320200 | 14970 | 14950 | 14970 | 14950 | 77 |
| 464 | 20230616 | 113800 | 2839168260 | 14960 | 14970 | 14970 | 14960 | 264 |
| 465 | 20230616 | 113700 | 2835217020 | 14970 | 14970 | 14970 | 14970 | 92 |
| 466 | 20230616 | 113600 | 2833839780 | 14970 | 14970 | 14970 | 14970 | 15 |
| 467 | 20230616 | 113500 | 2833615230 | 14960 | 14960 | 14970 | 14960 | 12 |
| 468 | 20230616 | 113400 | 2833435690 | 14950 | 14950 | 14950 | 14950 | 37 |
| 469 | 20230616 | 113300 | 2832882540 | 14950 | 14950 | 14950 | 14950 | 155 |
| 470 | 20230616 | 113200 | 2830565290 | 14930 | 14930 | 14930 | 14930 | 40 |
| 471 | 20230616 | 113100 | 2829968090 | 14930 | 14930 | 14930 | 14930 | 0 |
| 472 | 20230616 | 113000 | 2829968090 | 14930 | 14940 | 14940 | 14930 | 797 |
| 473 | 20230616 | 112900 | 2818061320 | 14930 | 14930 | 14930 | 14930 | 60 |
| 474 | 20230616 | 112800 | 2817165520 | 14930 | 14930 | 14930 | 14930 | 0 |
| 475 | 20230616 | 112700 | 2817165520 | 14930 | 14940 | 14940 | 14930 | 98 |
| 476 | 20230616 | 112600 | 2815701800 | 14920 | 14920 | 14920 | 14920 | 151 |
| 477 | 20230616 | 112500 | 2813448880 | 14920 | 14930 | 14940 | 14920 | 229 |
| 478 | 20230616 | 112400 | 2810031170 | 14930 | 14920 | 14930 | 14920 | 208 |
| 479 | 20230616 | 112300 | 2806926300 | 14920 | 14920 | 14920 | 14920 | 26 |
| 480 | 20230616 | 112200 | 2806538380 | 14920 | 14920 | 14920 | 14920 | 105 |
| 481 | 20230616 | 112100 | 2804971780 | 14920 | 14910 | 14930 | 14910 | 188 |
| 482 | 20230616 | 112000 | 2802167350 | 14910 | 14920 | 14930 | 14910 | 389 |
| 483 | 20230616 | 111900 | 2796364510 | 14930 | 14930 | 14930 | 14930 | 11 |
| 484 | 20230616 | 111800 | 2796200280 | 14930 | 14930 | 14930 | 14930 | 156 |
| 485 | 20230616 | 111700 | 2793871200 | 14930 | 14930 | 14930 | 14930 | 1 |
| 486 | 20230616 | 111600 | 2793856270 | 14930 | 14910 | 14930 | 14910 | 201 |
| 487 | 20230616 | 111500 | 2790855360 | 14910 | 14930 | 14930 | 14910 | 566 |
| 488 | 20230616 | 111400 | 2782409200 | 14930 | 14920 | 14930 | 14910 | 753 |
| 489 | 20230616 | 111300 | 2771177080 | 14920 | 14920 | 14920 | 14920 | 498 |
| 490 | 20230616 | 111200 | 2763746920 | 14940 | 14920 | 14940 | 14920 | 573 |
| 491 | 20230616 | 111100 | 2755188380 | 14930 | 14920 | 14930 | 14920 | 91 |
| 492 | 20230616 | 111000 | 2753830540 | 14910 | 14910 | 14910 | 14910 | 11 |
| 493 | 20230616 | 110900 | 2753666530 | 14920 | 14920 | 14920 | 14910 | 227 |
| 494 | 20230616 | 110800 | 2750280440 | 14920 | 14910 | 14940 | 14910 | 435 |
| 495 | 20230616 | 110700 | 2743789580 | 14910 | 14930 | 14930 | 14910 | 1832 |
| 496 | 20230616 | 110600 | 2716457740 | 14920 | 14920 | 14930 | 14920 | 236 |
| 497 | 20230616 | 110500 | 2712936060 | 14930 | 14930 | 14930 | 14930 | 413 |
| 498 | 20230616 | 110400 | 2706769970 | 14930 | 14930 | 14940 | 14930 | 511 |
| 499 | 20230616 | 110300 | 2699140690 | 14940 | 14940 | 14940 | 14930 | 790 |
| 500 | 20230616 | 110200 | 2687338690 | 14940 | 14940 | 14940 | 14940 | 141 |
| 501 | 20230616 | 110100 | 2685232150 | 14940 | 14940 | 14940 | 14940 | 52 |
| 502 | 20230616 | 110000 | 2684455270 | 14940 | 14990 | 14990 | 14940 | 2149 |
| 503 | 20230616 | 105900 | 2652316040 | 14990 | 14990 | 14990 | 14970 | 89 |
| 504 | 20230616 | 105800 | 2650982610 | 14990 | 14990 | 14990 | 14990 | 73 |
| 505 | 20230616 | 105700 | 2649888340 | 14970 | 14970 | 14970 | 14970 | 100 |
| 506 | 20230616 | 105600 | 2648391340 | 15000 | 15000 | 15000 | 15000 | 0 |
| 507 | 20230616 | 105500 | 2648391340 | 15000 | 14990 | 15000 | 14990 | 57 |
| 508 | 20230616 | 105400 | 2647536580 | 14970 | 14980 | 14980 | 14970 | 165 |
| 509 | 20230616 | 105300 | 2645065870 | 14980 | 14990 | 14990 | 14980 | 86 |
| 510 | 20230616 | 105200 | 2643777030 | 14990 | 14980 | 14990 | 14980 | 80 |
| 511 | 20230616 | 105100 | 2642578130 | 14980 | 14990 | 14990 | 14980 | 333 |
| 512 | 20230616 | 105000 | 2637587350 | 14990 | 14990 | 14990 | 14990 | 204 |
| 513 | 20230616 | 104900 | 2634529390 | 14980 | 15000 | 15000 | 14980 | 51 |
| 514 | 20230616 | 104800 | 2633765390 | 15000 | 15000 | 15000 | 15000 | 120 |
| 515 | 20230616 | 104700 | 2631965390 | 15000 | 15000 | 15000 | 14990 | 415 |
| 516 | 20230616 | 104600 | 2625740400 | 15000 | 15000 | 15000 | 15000 | 33 |
| 517 | 20230616 | 104500 | 2625245400 | 15000 | 14960 | 15000 | 14960 | 149 |
| 518 | 20230616 | 104400 | 2623010600 | 14950 | 14960 | 14960 | 14950 | 526 |
| 519 | 20230616 | 104300 | 2615146640 | 14960 | 14980 | 14980 | 14960 | 1212 |
| 520 | 20230616 | 104200 | 2597005550 | 14980 | 14970 | 14980 | 14970 | 249 |
| 521 | 20230616 | 104100 | 2593276650 | 14970 | 14980 | 14980 | 14970 | 635 |
| 522 | 20230616 | 104000 | 2583766290 | 14990 | 14990 | 14990 | 14990 | 41 |
| 523 | 20230616 | 103900 | 2583151700 | 14990 | 14990 | 15000 | 14990 | 93 |
| 524 | 20230616 | 103800 | 2581756940 | 14990 | 15000 | 15000 | 14990 | 681 |
| 525 | 20230616 | 103700 | 2571547700 | 15000 | 15020 | 15030 | 15000 | 779 |
| 526 | 20230616 | 103600 | 2559861210 | 15010 | 15030 | 15050 | 15010 | 361 |
| 527 | 20230616 | 103500 | 2554436350 | 15040 | 15060 | 15060 | 15040 | 109 |
| 528 | 20230616 | 103400 | 2552796870 | 15070 | 15070 | 15070 | 15070 | 1253 |
| 529 | 20230616 | 103300 | 2533914160 | 15070 | 15070 | 15080 | 15070 | 652 |
| 530 | 20230616 | 103200 | 2524088300 | 15070 | 15040 | 15070 | 15040 | 1342 |
| 531 | 20230616 | 103100 | 2503868870 | 15040 | 15050 | 15050 | 15040 | 35 |
| 532 | 20230616 | 103000 | 2503342460 | 15050 | 15070 | 15070 | 15050 | 155 |
| 533 | 20230616 | 102900 | 2501009650 | 15070 | 15070 | 15070 | 15060 | 187 |
| 534 | 20230616 | 102800 | 2498191760 | 15060 | 15070 | 15070 | 15060 | 134 |
| 535 | 20230616 | 102700 | 2496173130 | 15070 | 15070 | 15070 | 15060 | 78 |
| 536 | 20230616 | 102600 | 2494997860 | 15060 | 15070 | 15070 | 15060 | 959 |
| 537 | 20230616 | 102500 | 2480547260 | 15070 | 15060 | 15070 | 15060 | 355 |
| 538 | 20230616 | 102400 | 2475198980 | 15060 | 15060 | 15060 | 15050 | 1191 |
| 539 | 20230616 | 102300 | 2457262730 | 15060 | 15050 | 15060 | 15040 | 1482 |
| 540 | 20230616 | 102200 | 2434964660 | 15050 | 15040 | 15050 | 15040 | 220 |
| 541 | 20230616 | 102100 | 2431655100 | 15030 | 15020 | 15040 | 15020 | 712 |
| 542 | 20230616 | 102000 | 2420953850 | 15020 | 15020 | 15020 | 15000 | 479 |
| 543 | 20230616 | 101900 | 2413759650 | 15020 | 15020 | 15030 | 15020 | 170 |
| 544 | 20230616 | 101800 | 2411205750 | 15020 | 15030 | 15030 | 15020 | 105 |
| 545 | 20230616 | 101700 | 2409628100 | 15030 | 15040 | 15050 | 15030 | 2291 |
| 546 | 20230616 | 101600 | 2375190520 | 15050 | 15050 | 15050 | 15040 | 206 |
| 547 | 20230616 | 101500 | 2372090320 | 15050 | 15030 | 15050 | 15030 | 423 |
| 548 | 20230616 | 101400 | 2365724340 | 15040 | 15040 | 15050 | 15040 | 599 |
| 549 | 20230616 | 101300 | 2356713540 | 15040 | 15000 | 15040 | 14980 | 100 |
| 550 | 20230616 | 101200 | 2355212760 | 15000 | 14990 | 15040 | 14980 | 271 |
| 551 | 20230616 | 101100 | 2351148940 | 15040 | 14970 | 15040 | 14970 | 450 |
| 552 | 20230616 | 101000 | 2344385520 | 14970 | 14990 | 14990 | 14970 | 504 |
| 553 | 20230616 | 100900 | 2336833320 | 14990 | 15040 | 15040 | 14990 | 277 |
| 554 | 20230616 | 100800 | 2332667720 | 15050 | 15050 | 15050 | 15050 | 64 |
| 555 | 20230616 | 100700 | 2331704520 | 15050 | 15020 | 15050 | 14980 | 4281 |
| 556 | 20230616 | 100600 | 2267389760 | 15020 | 15020 | 15020 | 15010 | 192 |
| 557 | 20230616 | 100500 | 2264506120 | 15020 | 15020 | 15020 | 15010 | 236 |
| 558 | 20230616 | 100400 | 2260961520 | 15020 | 15020 | 15020 | 15010 | 245 |
| 559 | 20230616 | 100300 | 2257282770 | 15010 | 15010 | 15020 | 15010 | 59 |
| 560 | 20230616 | 100200 | 2256396670 | 15020 | 15010 | 15020 | 15010 | 80 |
| 561 | 20230616 | 100100 | 2255195370 | 15030 | 15020 | 15030 | 15000 | 228 |
| 562 | 20230616 | 100000 | 2251771310 | 15010 | 15010 | 15010 | 15000 | 297 |
| 563 | 20230616 | 095900 | 2247314440 | 15010 | 15020 | 15020 | 15000 | 383 |
| 564 | 20230616 | 095800 | 2241568010 | 15020 | 15030 | 15030 | 15020 | 388 |
| 565 | 20230616 | 095700 | 2235739670 | 15010 | 15000 | 15010 | 15000 | 322 |
| 566 | 20230616 | 095600 | 2230906470 | 15010 | 15000 | 15010 | 15000 | 72 |
| 567 | 20230616 | 095500 | 2229825820 | 15010 | 14980 | 15010 | 14980 | 555 |
| 568 | 20230616 | 095400 | 2221503040 | 14980 | 15000 | 15000 | 14980 | 810 |
| 569 | 20230616 | 095300 | 2209363530 | 15000 | 15010 | 15030 | 15000 | 533 |
| 570 | 20230616 | 095200 | 2201363820 | 15010 | 15030 | 15030 | 15010 | 369 |
| 571 | 20230616 | 095100 | 2195824110 | 15020 | 15020 | 15030 | 14990 | 491 |
| 572 | 20230616 | 095000 | 2188456260 | 15030 | 15030 | 15040 | 15030 | 236 |
| 573 | 20230616 | 094900 | 2184909070 | 15050 | 15050 | 15050 | 15030 | 565 |
| 574 | 20230616 | 094800 | 2176406100 | 15050 | 15050 | 15050 | 15050 | 587 |
| 575 | 20230616 | 094700 | 2167571750 | 15050 | 15040 | 15050 | 15040 | 575 |
| 576 | 20230616 | 094600 | 2158919700 | 15050 | 15050 | 15060 | 15040 | 793 |
| 577 | 20230616 | 094500 | 2146982280 | 15050 | 15040 | 15060 | 15030 | 4111 |
| 578 | 20230616 | 094400 | 2085090160 | 15040 | 15000 | 15040 | 14990 | 1322 |
| 579 | 20230616 | 094300 | 2065225810 | 14990 | 15000 | 15020 | 14990 | 292 |
| 580 | 20230616 | 094200 | 2060846330 | 15000 | 15030 | 15030 | 15000 | 1348 |
| 581 | 20230616 | 094100 | 2040620160 | 15030 | 15030 | 15040 | 15030 | 325 |
| 582 | 20230616 | 094000 | 2035734910 | 15030 | 15050 | 15050 | 15030 | 1520 |
| 583 | 20230616 | 093900 | 2012869980 | 15060 | 15060 | 15060 | 15050 | 573 |
| 584 | 20230616 | 093800 | 2004243290 | 15050 | 15050 | 15060 | 15040 | 3077 |
| 585 | 20230616 | 093700 | 1957936830 | 15050 | 15040 | 15060 | 15040 | 1245 |
| 586 | 20230616 | 093600 | 1939199040 | 15040 | 15010 | 15040 | 15010 | 805 |
| 587 | 20230616 | 093500 | 1927095970 | 15040 | 14970 | 15040 | 14970 | 4582 |
| 588 | 20230616 | 093400 | 1858334510 | 14970 | 14980 | 14980 | 14940 | 428 |
| 589 | 20230616 | 093300 | 1851938570 | 14950 | 14980 | 14980 | 14950 | 558 |
| 590 | 20230616 | 093200 | 1843586200 | 14980 | 14980 | 14990 | 14980 | 506 |
| 591 | 20230616 | 093100 | 1836002520 | 14980 | 14960 | 14990 | 14920 | 1753 |
| 592 | 20230616 | 093000 | 1809781780 | 14920 | 14910 | 14980 | 14910 | 1230 |
| 593 | 20230616 | 092900 | 1791431150 | 14920 | 14930 | 14930 | 14910 | 976 |
| 594 | 20230616 | 092800 | 1776869040 | 14930 | 14940 | 14940 | 14920 | 1565 |
| 595 | 20230616 | 092700 | 1753503530 | 14940 | 14950 | 14950 | 14940 | 326 |
| 596 | 20230616 | 092600 | 1748631190 | 14950 | 14960 | 14960 | 14940 | 919 |
| 597 | 20230616 | 092500 | 1734892870 | 14960 | 15000 | 15000 | 14950 | 1590 |
| 598 | 20230616 | 092400 | 1711077870 | 14980 | 14980 | 15000 | 14980 | 1179 |
| 599 | 20230616 | 092300 | 1693403260 | 15000 | 15000 | 15030 | 14980 | 247 |
| 600 | 20230616 | 092200 | 1689698150 | 15000 | 14960 | 15070 | 14960 | 1529 |
| 601 | 20230616 | 092100 | 1666696080 | 14960 | 14970 | 15070 | 14930 | 5580 |
| 602 | 20230616 | 092000 | 1582965680 | 14960 | 15040 | 15040 | 14960 | 8778 |
| 603 | 20230616 | 091900 | 1451229370 | 15040 | 15040 | 15040 | 15030 | 2009 |
| 604 | 20230616 | 091800 | 1421022030 | 15040 | 15020 | 15040 | 15020 | 1509 |
| 605 | 20230616 | 091700 | 1398346270 | 15020 | 15010 | 15020 | 15000 | 1000 |
| 606 | 20230616 | 091600 | 1383336660 | 15010 | 15040 | 15050 | 15010 | 2586 |
| 607 | 20230616 | 091500 | 1344458490 | 15040 | 15000 | 15050 | 15000 | 7862 |
| 608 | 20230616 | 091400 | 1226312660 | 14990 | 14950 | 14990 | 14950 | 2172 |
| 609 | 20230616 | 091300 | 1193825250 | 14940 | 14950 | 14950 | 14940 | 1001 |
| 610 | 20230616 | 091200 | 1178860800 | 14950 | 14950 | 14950 | 14940 | 1462 |
| 611 | 20230616 | 091100 | 1157016390 | 14950 | 14960 | 14960 | 14940 | 1756 |
| 612 | 20230616 | 091000 | 1130776760 | 14950 | 14940 | 14960 | 14940 | 3070 |
| 613 | 20230616 | 090900 | 1084879110 | 14950 | 15030 | 15040 | 14940 | 5075 |
| 614 | 20230616 | 090800 | 1008834930 | 15030 | 14990 | 15030 | 14990 | 4357 |
| 615 | 20230616 | 090700 | 943433770 | 15000 | 14970 | 15000 | 14970 | 8756 |
| 616 | 20230616 | 090600 | 812191260 | 14980 | 14980 | 14990 | 14960 | 3425 |
| 617 | 20230616 | 090500 | 760904080 | 14980 | 14960 | 14980 | 14950 | 7520 |
| 618 | 20230616 | 090400 | 648366250 | 14960 | 14850 | 14980 | 14850 | 16389 |
| 619 | 20230616 | 090300 | 403892460 | 14860 | 14850 | 14880 | 14840 | 8049 |
| 620 | 20230616 | 090200 | 284294300 | 14840 | 14750 | 14860 | 14720 | 12176 |
| 621 | 20230616 | 090100 | 103819620 | 14750 | 14740 | 14760 | 14710 | 4783 |
| 622 | 20230616 | 090000 | 33262490 | 14740 | 14730 | 14740 | 14680 | 2259 |