30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 191500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 10696 |
| 3 | 20230619 | 191400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 4 | 20230619 | 191300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 5 | 20230619 | 191200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 6 | 20230619 | 191100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 7 | 20230619 | 191000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 8 | 20230619 | 190900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 9 | 20230619 | 190800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 10 | 20230619 | 190700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 11 | 20230619 | 190600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 12 | 20230619 | 190500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 13 | 20230619 | 190400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 14 | 20230619 | 190300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 15 | 20230619 | 190200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 16 | 20230619 | 190100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 17 | 20230619 | 190000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 18 | 20230619 | 185900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 19 | 20230619 | 185800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 20 | 20230619 | 185700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 21 | 20230619 | 185600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 22 | 20230619 | 185500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 23 | 20230619 | 185400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 24 | 20230619 | 185300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 25 | 20230619 | 185200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 26 | 20230619 | 185100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 27 | 20230619 | 185000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 28 | 20230619 | 184900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 29 | 20230619 | 184800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 30 | 20230619 | 184700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 31 | 20230619 | 184600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 32 | 20230619 | 184500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 10696 |
| 33 | 20230619 | 184400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 34 | 20230619 | 184300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 35 | 20230619 | 184200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 36 | 20230619 | 184100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 37 | 20230619 | 184000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 38 | 20230619 | 183900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 39 | 20230619 | 183800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 40 | 20230619 | 183700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 41 | 20230619 | 183600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 42 | 20230619 | 183500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 43 | 20230619 | 183400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 44 | 20230619 | 183300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 45 | 20230619 | 183200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 46 | 20230619 | 183100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 47 | 20230619 | 183000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 48 | 20230619 | 182900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 49 | 20230619 | 182800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 50 | 20230619 | 182700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 51 | 20230619 | 182600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 52 | 20230619 | 182500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 53 | 20230619 | 182400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 54 | 20230619 | 182300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 55 | 20230619 | 182200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 56 | 20230619 | 182100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 57 | 20230619 | 182000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 58 | 20230619 | 181900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 59 | 20230619 | 181800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 60 | 20230619 | 181700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 61 | 20230619 | 181600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 62 | 20230619 | 181500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 10696 |
| 63 | 20230619 | 181400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 64 | 20230619 | 181300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 65 | 20230619 | 181200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 66 | 20230619 | 181100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 67 | 20230619 | 181000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 68 | 20230619 | 180900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 69 | 20230619 | 180800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 70 | 20230619 | 180700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 71 | 20230619 | 180600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 72 | 20230619 | 180500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 73 | 20230619 | 180400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 74 | 20230619 | 180300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 75 | 20230619 | 180200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 76 | 20230619 | 180100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 77 | 20230619 | 180000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 78 | 20230619 | 175900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 79 | 20230619 | 175800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 80 | 20230619 | 175700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 81 | 20230619 | 175600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 82 | 20230619 | 175500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 83 | 20230619 | 175400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 84 | 20230619 | 175300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 85 | 20230619 | 175200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 86 | 20230619 | 175100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 87 | 20230619 | 175000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 88 | 20230619 | 174900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 89 | 20230619 | 174800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 90 | 20230619 | 174700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 91 | 20230619 | 174600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 92 | 20230619 | 174500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 10696 |
| 93 | 20230619 | 174400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 94 | 20230619 | 174300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 95 | 20230619 | 174200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 96 | 20230619 | 174100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 97 | 20230619 | 174000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 98 | 20230619 | 173900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 99 | 20230619 | 173800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 100 | 20230619 | 173700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 101 | 20230619 | 173600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 102 | 20230619 | 173500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 103 | 20230619 | 173400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 104 | 20230619 | 173300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 105 | 20230619 | 173200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 106 | 20230619 | 173100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 107 | 20230619 | 173000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 108 | 20230619 | 172900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 109 | 20230619 | 172800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 110 | 20230619 | 172700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 111 | 20230619 | 172600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 112 | 20230619 | 172500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 113 | 20230619 | 172400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 114 | 20230619 | 172300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 115 | 20230619 | 172200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 116 | 20230619 | 172100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 117 | 20230619 | 172000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 118 | 20230619 | 171900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 119 | 20230619 | 171800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 120 | 20230619 | 171700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 121 | 20230619 | 171600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 122 | 20230619 | 171500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 10696 |
| 123 | 20230619 | 171400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 124 | 20230619 | 171300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 125 | 20230619 | 171200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 126 | 20230619 | 171100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 127 | 20230619 | 171000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 128 | 20230619 | 170900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 129 | 20230619 | 170800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 130 | 20230619 | 170700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 131 | 20230619 | 170600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 132 | 20230619 | 170500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 133 | 20230619 | 170400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 134 | 20230619 | 170300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 135 | 20230619 | 170200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 136 | 20230619 | 170100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 137 | 20230619 | 170000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 138 | 20230619 | 165900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 139 | 20230619 | 165800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 140 | 20230619 | 165700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 141 | 20230619 | 165600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 142 | 20230619 | 165500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 143 | 20230619 | 165400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 144 | 20230619 | 165300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 145 | 20230619 | 165200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 146 | 20230619 | 165100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 147 | 20230619 | 165000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 148 | 20230619 | 164900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 149 | 20230619 | 164800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 150 | 20230619 | 164700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 151 | 20230619 | 164600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 152 | 20230619 | 164500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 10696 |
| 153 | 20230619 | 164400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 154 | 20230619 | 164300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 155 | 20230619 | 164200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 156 | 20230619 | 164100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 157 | 20230619 | 164000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 158 | 20230619 | 163900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 159 | 20230619 | 163800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 160 | 20230619 | 163700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 161 | 20230619 | 163600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 162 | 20230619 | 163500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 163 | 20230619 | 163400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 164 | 20230619 | 163300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 165 | 20230619 | 163200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 166 | 20230619 | 163100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 167 | 20230619 | 163000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 168 | 20230619 | 162900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 169 | 20230619 | 162800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 170 | 20230619 | 162700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 171 | 20230619 | 162600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 172 | 20230619 | 162500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 173 | 20230619 | 162400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 174 | 20230619 | 162300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 175 | 20230619 | 162200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 176 | 20230619 | 162100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 177 | 20230619 | 162000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 178 | 20230619 | 161900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 179 | 20230619 | 161800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 180 | 20230619 | 161700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 181 | 20230619 | 161600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 182 | 20230619 | 161500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 10696 |
| 183 | 20230619 | 161400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 184 | 20230619 | 161300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 185 | 20230619 | 161200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 186 | 20230619 | 161100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 187 | 20230619 | 161000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 188 | 20230619 | 160900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 189 | 20230619 | 160800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 190 | 20230619 | 160700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 191 | 20230619 | 160600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 192 | 20230619 | 160500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 193 | 20230619 | 160400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 194 | 20230619 | 160300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 195 | 20230619 | 160200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 196 | 20230619 | 160100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 197 | 20230619 | 160000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 198 | 20230619 | 155900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 199 | 20230619 | 155800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 200 | 20230619 | 155700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 201 | 20230619 | 155600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 202 | 20230619 | 155500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 203 | 20230619 | 155400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 204 | 20230619 | 155300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 205 | 20230619 | 155200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 206 | 20230619 | 155100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 207 | 20230619 | 155000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 208 | 20230619 | 154900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 209 | 20230619 | 154800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 210 | 20230619 | 154700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 211 | 20230619 | 154600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 212 | 20230619 | 154500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 10696 |
| 213 | 20230619 | 154400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 214 | 20230619 | 154300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 215 | 20230619 | 154200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 216 | 20230619 | 154100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 217 | 20230619 | 154000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 218 | 20230619 | 153900 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 219 | 20230619 | 153800 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 220 | 20230619 | 153700 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 221 | 20230619 | 153600 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 222 | 20230619 | 153500 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 223 | 20230619 | 153400 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 224 | 20230619 | 153300 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 225 | 20230619 | 153200 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 226 | 20230619 | 153100 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 0 |
| 227 | 20230619 | 153000 | 1180147780 | 4915 | 4915 | 4915 | 4915 | 10696 |
| 228 | 20230619 | 152900 | 1127576940 | 4955 | 4955 | 4955 | 4955 | 0 |
| 229 | 20230619 | 152800 | 1127576940 | 4955 | 4955 | 4955 | 4955 | 0 |
| 230 | 20230619 | 152700 | 1127576940 | 4955 | 4955 | 4955 | 4955 | 0 |
| 231 | 20230619 | 152600 | 1127576940 | 4955 | 4955 | 4955 | 4955 | 0 |
| 232 | 20230619 | 152500 | 1127576940 | 4955 | 4955 | 4955 | 4955 | 0 |
| 233 | 20230619 | 152400 | 1127576940 | 4955 | 4955 | 4955 | 4955 | 0 |
| 234 | 20230619 | 152300 | 1127576940 | 4955 | 4955 | 4955 | 4955 | 0 |
| 235 | 20230619 | 152200 | 1127576940 | 4955 | 4955 | 4955 | 4955 | 0 |
| 236 | 20230619 | 152100 | 1127576940 | 4955 | 4955 | 4955 | 4955 | 0 |
| 237 | 20230619 | 152000 | 1127576940 | 4955 | 4955 | 4955 | 4955 | 0 |
| 238 | 20230619 | 151900 | 1127576940 | 4955 | 4960 | 4960 | 4955 | 822 |
| 239 | 20230619 | 151800 | 1123503175 | 4960 | 4960 | 4960 | 4960 | 1093 |
| 240 | 20230619 | 151700 | 1118081895 | 4960 | 4950 | 4960 | 4950 | 2346 |
| 241 | 20230619 | 151600 | 1106456275 | 4950 | 4955 | 4960 | 4950 | 149 |
| 242 | 20230619 | 151500 | 1105717970 | 4960 | 4955 | 4960 | 4955 | 247 |
| 243 | 20230619 | 151400 | 1104492980 | 4960 | 4960 | 4960 | 4960 | 1 |
| 244 | 20230619 | 151300 | 1104488020 | 4965 | 4965 | 4965 | 4965 | 0 |
| 245 | 20230619 | 151200 | 1104488020 | 4965 | 4965 | 4965 | 4965 | 0 |
| 246 | 20230619 | 151100 | 1104488020 | 4965 | 4965 | 4965 | 4965 | 3 |
| 247 | 20230619 | 151000 | 1104473125 | 4950 | 4960 | 4960 | 4950 | 3 |
| 248 | 20230619 | 150900 | 1104458255 | 4950 | 4960 | 4960 | 4950 | 1106 |
| 249 | 20230619 | 150800 | 1098983380 | 4970 | 4970 | 4970 | 4970 | 3 |
| 250 | 20230619 | 150700 | 1098968470 | 4955 | 4960 | 4960 | 4955 | 3700 |
| 251 | 20230619 | 150600 | 1080634010 | 4970 | 4970 | 4970 | 4970 | 38 |
| 252 | 20230619 | 150500 | 1080445150 | 4975 | 4975 | 4975 | 4975 | 0 |
| 253 | 20230619 | 150400 | 1080445150 | 4975 | 4975 | 4975 | 4975 | 10 |
| 254 | 20230619 | 150300 | 1080395400 | 4975 | 4975 | 4975 | 4975 | 0 |
| 255 | 20230619 | 150200 | 1080395400 | 4975 | 4975 | 4975 | 4960 | 36 |
| 256 | 20230619 | 150100 | 1080216750 | 4975 | 4960 | 4975 | 4955 | 1071 |
| 257 | 20230619 | 150000 | 1074904970 | 4975 | 4975 | 4975 | 4975 | 1 |
| 258 | 20230619 | 145900 | 1074899995 | 4975 | 4960 | 4975 | 4960 | 2 |
| 259 | 20230619 | 145800 | 1074890060 | 4960 | 4965 | 4965 | 4960 | 414 |
| 260 | 20230619 | 145700 | 1072835545 | 4975 | 4960 | 4975 | 4960 | 1558 |
| 261 | 20230619 | 145600 | 1065102190 | 4965 | 4975 | 4975 | 4965 | 544 |
| 262 | 20230619 | 145500 | 1062401200 | 4975 | 4975 | 4975 | 4970 | 1343 |
| 263 | 20230619 | 145400 | 1055719965 | 4970 | 4970 | 4970 | 4970 | 20 |
| 264 | 20230619 | 145300 | 1055620565 | 4980 | 4980 | 4980 | 4980 | 0 |
| 265 | 20230619 | 145200 | 1055620565 | 4980 | 4980 | 4980 | 4980 | 0 |
| 266 | 20230619 | 145100 | 1055620565 | 4980 | 4980 | 4980 | 4980 | 11 |
| 267 | 20230619 | 145000 | 1055565785 | 4975 | 4975 | 4980 | 4975 | 29 |
| 268 | 20230619 | 144900 | 1055421475 | 4980 | 4975 | 4980 | 4975 | 1382 |
| 269 | 20230619 | 144800 | 1048539755 | 4980 | 4980 | 4980 | 4980 | 0 |
| 270 | 20230619 | 144700 | 1048539755 | 4980 | 4980 | 4980 | 4980 | 0 |
| 271 | 20230619 | 144600 | 1048539755 | 4980 | 4965 | 4980 | 4965 | 771 |
| 272 | 20230619 | 144500 | 1044705245 | 4985 | 4985 | 4985 | 4985 | 0 |
| 273 | 20230619 | 144400 | 1044705245 | 4985 | 4985 | 4985 | 4985 | 1 |
| 274 | 20230619 | 144300 | 1044700260 | 4985 | 4965 | 4985 | 4965 | 40 |
| 275 | 20230619 | 144200 | 1044501060 | 4985 | 4985 | 4985 | 4985 | 0 |
| 276 | 20230619 | 144100 | 1044501060 | 4985 | 4985 | 4985 | 4985 | 2 |
| 277 | 20230619 | 144000 | 1044491090 | 4965 | 4985 | 4985 | 4965 | 1009 |
| 278 | 20230619 | 143900 | 1039480670 | 4985 | 4980 | 4985 | 4980 | 12 |
| 279 | 20230619 | 143800 | 1039420885 | 4985 | 4980 | 4985 | 4980 | 195 |
| 280 | 20230619 | 143700 | 1038449385 | 4990 | 4990 | 4990 | 4990 | 0 |
| 281 | 20230619 | 143600 | 1038449385 | 4990 | 4990 | 4990 | 4990 | 0 |
| 282 | 20230619 | 143500 | 1038449385 | 4990 | 4990 | 4990 | 4990 | 0 |
| 283 | 20230619 | 143400 | 1038449385 | 4990 | 4990 | 4990 | 4990 | 0 |
| 284 | 20230619 | 143300 | 1038449385 | 4990 | 4960 | 4990 | 4960 | 387 |
| 285 | 20230619 | 143200 | 1036528940 | 4960 | 4960 | 4960 | 4960 | 24 |
| 286 | 20230619 | 143100 | 1036409900 | 4960 | 4960 | 4960 | 4960 | 0 |
| 287 | 20230619 | 143000 | 1036409900 | 4960 | 4960 | 4960 | 4960 | 0 |
| 288 | 20230619 | 142900 | 1036409900 | 4960 | 4960 | 4960 | 4960 | 0 |
| 289 | 20230619 | 142800 | 1036409900 | 4960 | 4960 | 4960 | 4960 | 1 |
| 290 | 20230619 | 142700 | 1036404940 | 4960 | 4960 | 4960 | 4960 | 7 |
| 291 | 20230619 | 142600 | 1036370220 | 4955 | 4955 | 4960 | 4955 | 44 |
| 292 | 20230619 | 142500 | 1036152190 | 4960 | 4960 | 4960 | 4960 | 0 |
| 293 | 20230619 | 142400 | 1036152190 | 4960 | 4960 | 4960 | 4960 | 1 |
| 294 | 20230619 | 142300 | 1036147230 | 4955 | 4955 | 4955 | 4955 | 60 |
| 295 | 20230619 | 142200 | 1035849930 | 4960 | 4960 | 4960 | 4955 | 457 |
| 296 | 20230619 | 142100 | 1033583465 | 4960 | 4965 | 4965 | 4960 | 1000 |
| 297 | 20230619 | 142000 | 1028621655 | 4980 | 4980 | 4980 | 4980 | 0 |
| 298 | 20230619 | 141900 | 1028621655 | 4980 | 4980 | 4980 | 4980 | 0 |
| 299 | 20230619 | 141800 | 1028621655 | 4980 | 4980 | 4980 | 4980 | 1 |
| 300 | 20230619 | 141700 | 1028616675 | 4965 | 4980 | 4980 | 4965 | 205 |
| 301 | 20230619 | 141600 | 1027598435 | 4985 | 4985 | 4985 | 4985 | 0 |
| 302 | 20230619 | 141500 | 1027598435 | 4985 | 4985 | 4985 | 4985 | 0 |
| 303 | 20230619 | 141400 | 1027598435 | 4985 | 4985 | 4985 | 4985 | 0 |
| 304 | 20230619 | 141300 | 1027598435 | 4985 | 4980 | 4990 | 4980 | 341 |
| 305 | 20230619 | 141200 | 1025898625 | 4980 | 4980 | 4980 | 4980 | 181 |
| 306 | 20230619 | 141100 | 1024997245 | 4980 | 4965 | 4980 | 4965 | 454 |
| 307 | 20230619 | 141000 | 1022742870 | 4960 | 4935 | 4960 | 4935 | 1858 |
| 308 | 20230619 | 140900 | 1013572645 | 4940 | 4940 | 4940 | 4940 | 0 |
| 309 | 20230619 | 140800 | 1013572645 | 4940 | 4940 | 4940 | 4940 | 2 |
| 310 | 20230619 | 140700 | 1013562765 | 4925 | 4945 | 4945 | 4925 | 878 |
| 311 | 20230619 | 140600 | 1009228450 | 4965 | 4960 | 4965 | 4945 | 2347 |
| 312 | 20230619 | 140500 | 997609250 | 4965 | 4965 | 4965 | 4965 | 0 |
| 313 | 20230619 | 140400 | 997609250 | 4965 | 4960 | 4965 | 4960 | 120 |
| 314 | 20230619 | 140300 | 997013550 | 4965 | 4960 | 4965 | 4960 | 67 |
| 315 | 20230619 | 140200 | 996681225 | 4960 | 4960 | 4960 | 4960 | 346 |
| 316 | 20230619 | 140100 | 994965065 | 4965 | 4965 | 4965 | 4965 | 0 |
| 317 | 20230619 | 140000 | 994965065 | 4965 | 4965 | 4965 | 4965 | 10 |
| 318 | 20230619 | 135900 | 994915415 | 4965 | 4965 | 4965 | 4965 | 0 |
| 319 | 20230619 | 135800 | 994915415 | 4965 | 4960 | 4965 | 4960 | 63 |
| 320 | 20230619 | 135700 | 994602625 | 4965 | 4970 | 4970 | 4965 | 37 |
| 321 | 20230619 | 135600 | 994418820 | 4975 | 4975 | 4975 | 4975 | 0 |
| 322 | 20230619 | 135500 | 994418820 | 4975 | 4965 | 4975 | 4955 | 1001 |
| 323 | 20230619 | 135400 | 989455810 | 4980 | 4980 | 4980 | 4980 | 0 |
| 324 | 20230619 | 135300 | 989455810 | 4980 | 4985 | 4985 | 4980 | 23 |
| 325 | 20230619 | 135200 | 989341160 | 4990 | 4990 | 4990 | 4990 | 0 |
| 326 | 20230619 | 135100 | 989341160 | 4990 | 4950 | 4990 | 4950 | 2863 |
| 327 | 20230619 | 135000 | 975108380 | 4960 | 4955 | 4960 | 4955 | 121 |
| 328 | 20230619 | 134900 | 974508720 | 4955 | 4965 | 4965 | 4955 | 2 |
| 329 | 20230619 | 134800 | 974498800 | 4970 | 4965 | 4970 | 4965 | 5 |
| 330 | 20230619 | 134700 | 974473960 | 4965 | 4965 | 4965 | 4965 | 74 |
| 331 | 20230619 | 134600 | 974106550 | 4955 | 4965 | 4965 | 4955 | 1073 |
| 332 | 20230619 | 134500 | 968780155 | 4985 | 4985 | 4985 | 4985 | 2 |
| 333 | 20230619 | 134400 | 968770185 | 4975 | 4975 | 4985 | 4975 | 99 |
| 334 | 20230619 | 134300 | 968277650 | 4980 | 4980 | 4985 | 4975 | 41 |
| 335 | 20230619 | 134200 | 968073415 | 4990 | 5000 | 5000 | 4970 | 3994 |
| 336 | 20230619 | 134100 | 948212785 | 4995 | 4960 | 5000 | 4960 | 2693 |
| 337 | 20230619 | 134000 | 934825820 | 4960 | 4935 | 4960 | 4935 | 2091 |
| 338 | 20230619 | 133900 | 924491965 | 4935 | 4935 | 4935 | 4920 | 67 |
| 339 | 20230619 | 133800 | 924162220 | 4935 | 4935 | 4935 | 4935 | 205 |
| 340 | 20230619 | 133700 | 923150545 | 4935 | 4930 | 4935 | 4920 | 1360 |
| 341 | 20230619 | 133600 | 916454110 | 4945 | 4945 | 4945 | 4945 | 2 |
| 342 | 20230619 | 133500 | 916444220 | 4910 | 4945 | 4945 | 4910 | 10000 |
| 343 | 20230619 | 133400 | 867218830 | 4950 | 4950 | 4950 | 4950 | 115 |
| 344 | 20230619 | 133300 | 866649580 | 4950 | 4950 | 4950 | 4950 | 1300 |
| 345 | 20230619 | 133200 | 860214580 | 4955 | 4955 | 4955 | 4955 | 99 |
| 346 | 20230619 | 133100 | 859724035 | 4955 | 4955 | 4955 | 4955 | 555 |
| 347 | 20230619 | 133000 | 856974010 | 4965 | 4965 | 4965 | 4965 | 200 |
| 348 | 20230619 | 132900 | 855981010 | 4965 | 4965 | 4965 | 4965 | 20 |
| 349 | 20230619 | 132800 | 855881710 | 4965 | 4965 | 4965 | 4965 | 1 |
| 350 | 20230619 | 132700 | 855876745 | 4945 | 4945 | 4945 | 4945 | 1000 |
| 351 | 20230619 | 132600 | 850931745 | 4970 | 4970 | 4970 | 4970 | 0 |
| 352 | 20230619 | 132500 | 850931745 | 4970 | 4970 | 4970 | 4970 | 0 |
| 353 | 20230619 | 132400 | 850931745 | 4970 | 4965 | 4970 | 4965 | 300 |
| 354 | 20230619 | 132300 | 849440925 | 4970 | 4970 | 4970 | 4970 | 0 |
| 355 | 20230619 | 132200 | 849440925 | 4970 | 4970 | 4970 | 4970 | 0 |
| 356 | 20230619 | 132100 | 849440925 | 4970 | 4940 | 4970 | 4940 | 2995 |
| 357 | 20230619 | 132000 | 834635595 | 4950 | 4950 | 4950 | 4950 | 1 |
| 358 | 20230619 | 131900 | 834630645 | 4950 | 4945 | 4950 | 4940 | 2629 |
| 359 | 20230619 | 131800 | 821637025 | 4950 | 4945 | 4950 | 4945 | 183 |
| 360 | 20230619 | 131700 | 820732075 | 4950 | 4950 | 4950 | 4950 | 148 |
| 361 | 20230619 | 131600 | 819999475 | 4950 | 4950 | 4950 | 4945 | 1610 |
| 362 | 20230619 | 131500 | 812037650 | 4955 | 4955 | 4955 | 4955 | 3 |
| 363 | 20230619 | 131400 | 812022785 | 4950 | 4950 | 4950 | 4950 | 4328 |
| 364 | 20230619 | 131300 | 790599185 | 4955 | 4955 | 4955 | 4950 | 1640 |
| 365 | 20230619 | 131200 | 782473470 | 4960 | 4965 | 4965 | 4960 | 1277 |
| 366 | 20230619 | 131100 | 776136730 | 4970 | 4970 | 4970 | 4970 | 20 |
| 367 | 20230619 | 131000 | 776037330 | 4970 | 4970 | 4970 | 4970 | 0 |
| 368 | 20230619 | 130900 | 776037330 | 4970 | 4970 | 4970 | 4970 | 0 |
| 369 | 20230619 | 130800 | 776037330 | 4970 | 4965 | 4970 | 4965 | 152 |
| 370 | 20230619 | 130700 | 775282645 | 4970 | 4970 | 4970 | 4970 | 0 |
| 371 | 20230619 | 130600 | 775282645 | 4970 | 4970 | 4970 | 4970 | 0 |
| 372 | 20230619 | 130500 | 775282645 | 4970 | 4970 | 4970 | 4970 | 1000 |
| 373 | 20230619 | 130400 | 770312645 | 4960 | 4970 | 4970 | 4960 | 203 |
| 374 | 20230619 | 130300 | 769305735 | 4965 | 4970 | 4970 | 4965 | 605 |
| 375 | 20230619 | 130200 | 766299410 | 4970 | 4970 | 4970 | 4970 | 2 |
| 376 | 20230619 | 130100 | 766289470 | 4965 | 4965 | 4965 | 4965 | 110 |
| 377 | 20230619 | 130000 | 765743320 | 4975 | 4975 | 4975 | 4975 | 0 |
| 378 | 20230619 | 125900 | 765743320 | 4975 | 4975 | 4975 | 4975 | 0 |
| 379 | 20230619 | 125800 | 765743320 | 4975 | 4975 | 4975 | 4975 | 1 |
| 380 | 20230619 | 125700 | 765738345 | 4965 | 4965 | 4965 | 4965 | 0 |
| 381 | 20230619 | 125600 | 765738345 | 4965 | 4975 | 4975 | 4965 | 20 |
| 382 | 20230619 | 125500 | 765638945 | 4975 | 4975 | 4975 | 4975 | 0 |
| 383 | 20230619 | 125400 | 765638945 | 4975 | 4960 | 4975 | 4960 | 12 |
| 384 | 20230619 | 125300 | 765579410 | 4965 | 4975 | 4975 | 4965 | 70 |
| 385 | 20230619 | 125200 | 765231760 | 4975 | 4975 | 4975 | 4975 | 55 |
| 386 | 20230619 | 125100 | 764958135 | 4975 | 4955 | 4975 | 4955 | 1779 |
| 387 | 20230619 | 125000 | 756143160 | 4955 | 4955 | 4955 | 4955 | 2 |
| 388 | 20230619 | 124900 | 756133250 | 4975 | 4960 | 4975 | 4960 | 801 |
| 389 | 20230619 | 124800 | 752160275 | 4980 | 4980 | 4980 | 4980 | 70 |
| 390 | 20230619 | 124700 | 751811675 | 4960 | 4980 | 4980 | 4960 | 2518 |
| 391 | 20230619 | 124600 | 739318395 | 4980 | 4975 | 4980 | 4975 | 151 |
| 392 | 20230619 | 124500 | 738567165 | 4980 | 4980 | 4980 | 4980 | 0 |
| 393 | 20230619 | 124400 | 738567165 | 4980 | 4980 | 4980 | 4980 | 17 |
| 394 | 20230619 | 124300 | 738482505 | 4975 | 4975 | 4975 | 4975 | 10 |
| 395 | 20230619 | 124200 | 738432755 | 4980 | 4980 | 4980 | 4975 | 7 |
| 396 | 20230619 | 124100 | 738397920 | 4975 | 4975 | 4975 | 4975 | 3 |
| 397 | 20230619 | 124000 | 738382995 | 4980 | 4980 | 4980 | 4980 | 0 |
| 398 | 20230619 | 123900 | 738382995 | 4980 | 4980 | 4980 | 4980 | 96 |
| 399 | 20230619 | 123800 | 737904915 | 4990 | 4975 | 4990 | 4975 | 511 |
| 400 | 20230619 | 123700 | 735358860 | 4980 | 4975 | 4980 | 4975 | 500 |
| 401 | 20230619 | 123600 | 732871110 | 4960 | 4975 | 4975 | 4960 | 4010 |
| 402 | 20230619 | 123500 | 712961765 | 4975 | 4975 | 4975 | 4975 | 5 |
| 403 | 20230619 | 123400 | 712936890 | 4975 | 4980 | 4980 | 4975 | 151 |
| 404 | 20230619 | 123300 | 712185410 | 4975 | 4975 | 4975 | 4975 | 4 |
| 405 | 20230619 | 123200 | 712165510 | 4980 | 4975 | 4980 | 4975 | 202 |
| 406 | 20230619 | 123100 | 711160300 | 4980 | 4980 | 4980 | 4980 | 20 |
| 407 | 20230619 | 123000 | 711060700 | 4980 | 4980 | 4980 | 4980 | 45 |
| 408 | 20230619 | 122900 | 710836600 | 4980 | 4980 | 4980 | 4980 | 2 |
| 409 | 20230619 | 122800 | 710826640 | 4980 | 4980 | 4980 | 4980 | 20 |
| 410 | 20230619 | 122700 | 710727040 | 4985 | 4985 | 4985 | 4985 | 90 |
| 411 | 20230619 | 122600 | 710278390 | 4985 | 4985 | 4985 | 4980 | 53 |
| 412 | 20230619 | 122500 | 710014400 | 4980 | 4985 | 4985 | 4970 | 363 |
| 413 | 20230619 | 122400 | 708208940 | 4985 | 4970 | 4985 | 4970 | 45 |
| 414 | 20230619 | 122300 | 707985110 | 4985 | 4985 | 4985 | 4985 | 0 |
| 415 | 20230619 | 122200 | 707985110 | 4985 | 4985 | 4985 | 4985 | 5 |
| 416 | 20230619 | 122100 | 707960185 | 4985 | 4980 | 4985 | 4980 | 8 |
| 417 | 20230619 | 122000 | 707920325 | 4985 | 4980 | 4985 | 4980 | 1000 |
| 418 | 20230619 | 121900 | 702937305 | 4980 | 4980 | 4980 | 4970 | 22 |
| 419 | 20230619 | 121800 | 702827755 | 4980 | 4980 | 4980 | 4980 | 0 |
| 420 | 20230619 | 121700 | 702827755 | 4980 | 4965 | 4980 | 4965 | 31 |
| 421 | 20230619 | 121600 | 702673825 | 4980 | 4970 | 4980 | 4970 | 86 |
| 422 | 20230619 | 121500 | 702245905 | 4980 | 4970 | 4980 | 4970 | 39 |
| 423 | 20230619 | 121400 | 702052065 | 4970 | 4970 | 4970 | 4970 | 1037 |
| 424 | 20230619 | 121300 | 696898175 | 4980 | 4980 | 4980 | 4980 | 14 |
| 425 | 20230619 | 121200 | 696828455 | 4980 | 4965 | 4980 | 4965 | 3 |
| 426 | 20230619 | 121100 | 696813545 | 4965 | 4980 | 4980 | 4965 | 4 |
| 427 | 20230619 | 121000 | 696793670 | 4965 | 4975 | 4975 | 4965 | 187 |
| 428 | 20230619 | 120900 | 695864515 | 4980 | 4980 | 4980 | 4980 | 50 |
| 429 | 20230619 | 120800 | 695615515 | 4980 | 4970 | 4980 | 4970 | 6 |
| 430 | 20230619 | 120700 | 695585685 | 4970 | 4970 | 4980 | 4970 | 8 |
| 431 | 20230619 | 120600 | 695545915 | 4970 | 4980 | 4980 | 4970 | 137 |
| 432 | 20230619 | 120500 | 694864360 | 4975 | 4980 | 4980 | 4975 | 7 |
| 433 | 20230619 | 120400 | 694829530 | 4975 | 4975 | 4975 | 4975 | 3 |
| 434 | 20230619 | 120300 | 694814605 | 4980 | 4980 | 4980 | 4980 | 2 |
| 435 | 20230619 | 120200 | 694804645 | 4980 | 4980 | 4980 | 4980 | 100 |
| 436 | 20230619 | 120100 | 694306645 | 4980 | 4975 | 4980 | 4975 | 75 |
| 437 | 20230619 | 120000 | 693933470 | 4975 | 4965 | 4975 | 4965 | 1620 |
| 438 | 20230619 | 115900 | 685874015 | 4965 | 4965 | 4965 | 4965 | 3 |
| 439 | 20230619 | 115800 | 685859120 | 4975 | 4975 | 4975 | 4965 | 97 |
| 440 | 20230619 | 115700 | 685376570 | 4975 | 4965 | 4975 | 4965 | 3 |
| 441 | 20230619 | 115600 | 685361655 | 4975 | 4975 | 4975 | 4970 | 6 |
| 442 | 20230619 | 115500 | 685331820 | 4975 | 4965 | 4975 | 4965 | 41 |
| 443 | 20230619 | 115400 | 685127875 | 4975 | 4965 | 4975 | 4965 | 46 |
| 444 | 20230619 | 115300 | 684899150 | 4965 | 4970 | 4975 | 4965 | 140 |
| 445 | 20230619 | 115200 | 684202815 | 4975 | 4965 | 4975 | 4965 | 13 |
| 446 | 20230619 | 115100 | 684138210 | 4975 | 4975 | 4975 | 4965 | 64 |
| 447 | 20230619 | 115000 | 683820355 | 4975 | 4970 | 4975 | 4965 | 121 |
| 448 | 20230619 | 114900 | 683219480 | 4975 | 4965 | 4975 | 4965 | 24 |
| 449 | 20230619 | 114800 | 683100130 | 4970 | 4970 | 4975 | 4970 | 91 |
| 450 | 20230619 | 114700 | 682647855 | 4975 | 4970 | 4975 | 4970 | 5 |
| 451 | 20230619 | 114600 | 682623000 | 4975 | 4975 | 4975 | 4975 | 2 |
| 452 | 20230619 | 114500 | 682613050 | 4975 | 4970 | 4975 | 4970 | 108 |
| 453 | 20230619 | 114400 | 682076285 | 4975 | 4975 | 4975 | 4975 | 101 |
| 454 | 20230619 | 114300 | 681573810 | 4980 | 4980 | 4980 | 4980 | 1 |
| 455 | 20230619 | 114200 | 681568830 | 4980 | 4955 | 4980 | 4955 | 2842 |
| 456 | 20230619 | 114100 | 667480070 | 4955 | 4955 | 4955 | 4945 | 1287 |
| 457 | 20230619 | 114000 | 661111705 | 4955 | 4955 | 4955 | 4950 | 620 |
| 458 | 20230619 | 113900 | 658042105 | 4955 | 4955 | 4955 | 4955 | 124 |
| 459 | 20230619 | 113800 | 657427685 | 4950 | 4960 | 4960 | 4950 | 300 |
| 460 | 20230619 | 113700 | 655941685 | 4960 | 4955 | 4960 | 4955 | 356 |
| 461 | 20230619 | 113600 | 654176435 | 4960 | 4960 | 4960 | 4960 | 126 |
| 462 | 20230619 | 113500 | 653551475 | 4955 | 4960 | 4960 | 4955 | 102 |
| 463 | 20230619 | 113400 | 653046055 | 4955 | 4960 | 4960 | 4955 | 157 |
| 464 | 20230619 | 113300 | 652267525 | 4960 | 4960 | 4960 | 4960 | 308 |
| 465 | 20230619 | 113200 | 650739845 | 4960 | 4965 | 4965 | 4960 | 397 |
| 466 | 20230619 | 113100 | 648770575 | 4965 | 4965 | 4965 | 4965 | 2 |
| 467 | 20230619 | 113000 | 648760645 | 4970 | 4970 | 4970 | 4970 | 1 |
| 468 | 20230619 | 112900 | 648755675 | 4970 | 4970 | 4970 | 4970 | 167 |
| 469 | 20230619 | 112800 | 647925685 | 4970 | 4975 | 4975 | 4970 | 46 |
| 470 | 20230619 | 112700 | 647697060 | 4975 | 4975 | 4975 | 4975 | 107 |
| 471 | 20230619 | 112600 | 647164735 | 4950 | 4980 | 4980 | 4950 | 6501 |
| 472 | 20230619 | 112500 | 614923510 | 4980 | 4980 | 4980 | 4970 | 655 |
| 473 | 20230619 | 112400 | 611666610 | 4980 | 4975 | 4980 | 4975 | 6 |
| 474 | 20230619 | 112300 | 611636745 | 4980 | 4985 | 4985 | 4970 | 373 |
| 475 | 20230619 | 112200 | 609780960 | 4985 | 4985 | 4985 | 4965 | 4799 |
| 476 | 20230619 | 112100 | 585936400 | 4985 | 4985 | 4985 | 4985 | 240 |
| 477 | 20230619 | 112000 | 584740000 | 4985 | 4985 | 4985 | 4985 | 104 |
| 478 | 20230619 | 111900 | 584221560 | 4985 | 4985 | 4985 | 4985 | 602 |
| 479 | 20230619 | 111800 | 581220590 | 4985 | 4985 | 4985 | 4985 | 72 |
| 480 | 20230619 | 111700 | 580861670 | 4980 | 4990 | 4995 | 4980 | 3824 |
| 481 | 20230619 | 111600 | 561799280 | 4990 | 4990 | 4990 | 4990 | 0 |
| 482 | 20230619 | 111500 | 561799280 | 4990 | 4990 | 4990 | 4990 | 10 |
| 483 | 20230619 | 111400 | 561749380 | 5000 | 5000 | 5000 | 5000 | 0 |
| 484 | 20230619 | 111300 | 561749380 | 5000 | 5000 | 5000 | 5000 | 51 |
| 485 | 20230619 | 111200 | 561494380 | 5000 | 5000 | 5010 | 4990 | 2696 |
| 486 | 20230619 | 111100 | 548032490 | 5000 | 4995 | 5000 | 4995 | 50 |
| 487 | 20230619 | 111000 | 547782735 | 5010 | 4995 | 5010 | 4995 | 412 |
| 488 | 20230619 | 110900 | 545723355 | 5000 | 5000 | 5000 | 4995 | 531 |
| 489 | 20230619 | 110800 | 543068720 | 5010 | 5010 | 5010 | 5010 | 7 |
| 490 | 20230619 | 110700 | 543033650 | 5000 | 5000 | 5000 | 5000 | 302 |
| 491 | 20230619 | 110600 | 541523650 | 5000 | 5000 | 5000 | 5000 | 0 |
| 492 | 20230619 | 110500 | 541523650 | 5000 | 5010 | 5010 | 5000 | 627 |
| 493 | 20230619 | 110400 | 538388130 | 5000 | 5010 | 5010 | 5000 | 49 |
| 494 | 20230619 | 110300 | 538142930 | 5010 | 5010 | 5010 | 5010 | 10 |
| 495 | 20230619 | 110200 | 538092830 | 5010 | 5010 | 5010 | 5010 | 60 |
| 496 | 20230619 | 110100 | 537792230 | 5010 | 5010 | 5010 | 5010 | 606 |
| 497 | 20230619 | 110000 | 534756170 | 5010 | 5010 | 5010 | 5010 | 4 |
| 498 | 20230619 | 105900 | 534736130 | 5010 | 5010 | 5020 | 5010 | 108 |
| 499 | 20230619 | 105800 | 534195020 | 5010 | 5010 | 5010 | 5010 | 26 |
| 500 | 20230619 | 105700 | 534064760 | 5010 | 5020 | 5020 | 5010 | 550 |
| 501 | 20230619 | 105600 | 531308760 | 5020 | 5020 | 5020 | 5020 | 500 |
| 502 | 20230619 | 105500 | 528798760 | 5000 | 5000 | 5000 | 5000 | 60 |
| 503 | 20230619 | 105400 | 528498760 | 5020 | 5000 | 5020 | 5000 | 39 |
| 504 | 20230619 | 105300 | 528303700 | 5000 | 5000 | 5000 | 5000 | 0 |
| 505 | 20230619 | 105200 | 528303700 | 5000 | 5000 | 5000 | 5000 | 0 |
| 506 | 20230619 | 105100 | 528303700 | 5000 | 5000 | 5000 | 5000 | 111 |
| 507 | 20230619 | 105000 | 527748700 | 5000 | 5000 | 5000 | 5000 | 0 |
| 508 | 20230619 | 104900 | 527748700 | 5000 | 5020 | 5030 | 5000 | 559 |
| 509 | 20230619 | 104800 | 524937760 | 5030 | 5030 | 5030 | 5030 | 3 |
| 510 | 20230619 | 104700 | 524922670 | 5030 | 5020 | 5030 | 5020 | 4 |
| 511 | 20230619 | 104600 | 524902560 | 5020 | 5020 | 5020 | 5020 | 21 |
| 512 | 20230619 | 104500 | 524797140 | 5030 | 5030 | 5030 | 5030 | 2 |
| 513 | 20230619 | 104400 | 524787080 | 4990 | 5010 | 5030 | 4990 | 3779 |
| 514 | 20230619 | 104300 | 505909770 | 4985 | 4985 | 4985 | 4985 | 67 |
| 515 | 20230619 | 104200 | 505575775 | 5010 | 4985 | 5020 | 4985 | 67 |
| 516 | 20230619 | 104100 | 505240100 | 4985 | 4990 | 4990 | 4985 | 9448 |
| 517 | 20230619 | 104000 | 458116515 | 4990 | 5020 | 5020 | 4990 | 14 |
| 518 | 20230619 | 103900 | 458046595 | 5020 | 5020 | 5020 | 4980 | 2010 |
| 519 | 20230619 | 103800 | 448024300 | 5000 | 5030 | 5030 | 4985 | 12009 |
| 520 | 20230619 | 103700 | 387971940 | 5040 | 5050 | 5050 | 5040 | 40 |
| 521 | 20230619 | 103600 | 387770140 | 5050 | 5050 | 5050 | 5050 | 10 |
| 522 | 20230619 | 103500 | 387719640 | 5050 | 5020 | 5050 | 5000 | 8501 |
| 523 | 20230619 | 103400 | 345112270 | 5060 | 5060 | 5060 | 5060 | 0 |
| 524 | 20230619 | 103300 | 345112270 | 5060 | 5060 | 5060 | 5060 | 6 |
| 525 | 20230619 | 103200 | 345081910 | 5060 | 5070 | 5070 | 5000 | 16497 |
| 526 | 20230619 | 103100 | 262281870 | 5080 | 5070 | 5080 | 5070 | 373 |
| 527 | 20230619 | 103000 | 260390750 | 5060 | 5060 | 5060 | 5060 | 1 |
| 528 | 20230619 | 102900 | 260385690 | 5070 | 5070 | 5070 | 5070 | 51 |
| 529 | 20230619 | 102800 | 260127120 | 5060 | 5060 | 5060 | 5060 | 817 |
| 530 | 20230619 | 102700 | 255993100 | 5080 | 5080 | 5080 | 5060 | 6203 |
| 531 | 20230619 | 102600 | 224568580 | 5100 | 5080 | 5100 | 5080 | 8 |
| 532 | 20230619 | 102500 | 224527920 | 5100 | 5090 | 5100 | 5090 | 539 |
| 533 | 20230619 | 102400 | 221784390 | 5100 | 5100 | 5100 | 5100 | 0 |
| 534 | 20230619 | 102300 | 221784390 | 5100 | 5100 | 5100 | 5100 | 1 |
| 535 | 20230619 | 102200 | 221779290 | 5090 | 5090 | 5090 | 5090 | 50 |
| 536 | 20230619 | 102100 | 221524790 | 5090 | 5080 | 5090 | 5080 | 153 |
| 537 | 20230619 | 102000 | 220747540 | 5100 | 5100 | 5100 | 5080 | 2054 |
| 538 | 20230619 | 101900 | 210310730 | 5100 | 5100 | 5100 | 5100 | 1 |
| 539 | 20230619 | 101800 | 210305630 | 5090 | 5090 | 5090 | 5090 | 150 |
| 540 | 20230619 | 101700 | 209542130 | 5100 | 5090 | 5100 | 5090 | 501 |
| 541 | 20230619 | 101600 | 206992030 | 5100 | 5100 | 5100 | 5100 | 1 |
| 542 | 20230619 | 101500 | 206986930 | 5090 | 5090 | 5090 | 5090 | 5 |
| 543 | 20230619 | 101400 | 206961480 | 5100 | 5100 | 5100 | 5100 | 1 |
| 544 | 20230619 | 101300 | 206956380 | 5090 | 5090 | 5100 | 5090 | 16 |
| 545 | 20230619 | 101200 | 206874930 | 5090 | 5090 | 5090 | 5090 | 7 |
| 546 | 20230619 | 101100 | 206839300 | 5100 | 5090 | 5100 | 5090 | 30 |
| 547 | 20230619 | 101000 | 206686590 | 5100 | 5100 | 5100 | 5100 | 13 |
| 548 | 20230619 | 100900 | 206620290 | 5100 | 5090 | 5100 | 5090 | 144 |
| 549 | 20230619 | 100800 | 205887300 | 5090 | 5100 | 5100 | 5090 | 3179 |
| 550 | 20230619 | 100700 | 189693200 | 5110 | 5110 | 5110 | 5110 | 613 |
| 551 | 20230619 | 100600 | 186560770 | 5120 | 5110 | 5120 | 5110 | 381 |
| 552 | 20230619 | 100500 | 184611860 | 5120 | 5120 | 5120 | 5110 | 119 |
| 553 | 20230619 | 100400 | 184002740 | 5120 | 5120 | 5120 | 5120 | 0 |
| 554 | 20230619 | 100300 | 184002740 | 5120 | 5100 | 5120 | 5100 | 4 |
| 555 | 20230619 | 100200 | 183982280 | 5120 | 5110 | 5120 | 5110 | 674 |
| 556 | 20230619 | 100100 | 180536390 | 5120 | 5100 | 5120 | 5100 | 1003 |
| 557 | 20230619 | 100000 | 175416050 | 5100 | 5110 | 5110 | 5100 | 3039 |
| 558 | 20230619 | 095900 | 159906550 | 5130 | 5130 | 5130 | 5130 | 0 |
| 559 | 20230619 | 095800 | 159906550 | 5130 | 5130 | 5130 | 5120 | 554 |
| 560 | 20230619 | 095700 | 157069550 | 5140 | 5140 | 5140 | 5140 | 0 |
| 561 | 20230619 | 095600 | 157069550 | 5140 | 5140 | 5140 | 5140 | 1 |
| 562 | 20230619 | 095500 | 157064410 | 5130 | 5130 | 5130 | 5130 | 5 |
| 563 | 20230619 | 095400 | 157038760 | 5140 | 5140 | 5140 | 5120 | 294 |
| 564 | 20230619 | 095300 | 155533430 | 5130 | 5130 | 5130 | 5130 | 10 |
| 565 | 20230619 | 095200 | 155482130 | 5140 | 5140 | 5140 | 5140 | 2 |
| 566 | 20230619 | 095100 | 155471850 | 5140 | 5140 | 5140 | 5140 | 18 |
| 567 | 20230619 | 095000 | 155379330 | 5120 | 5120 | 5120 | 5120 | 1 |
| 568 | 20230619 | 094900 | 155374210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 569 | 20230619 | 094800 | 155374210 | 5140 | 5140 | 5140 | 5140 | 0 |
| 570 | 20230619 | 094700 | 155374210 | 5140 | 5110 | 5140 | 5110 | 189 |
| 571 | 20230619 | 094600 | 154408360 | 5110 | 5110 | 5110 | 5110 | 3 |
| 572 | 20230619 | 094500 | 154393030 | 5110 | 5110 | 5110 | 5110 | 3 |
| 573 | 20230619 | 094400 | 154377700 | 5110 | 5110 | 5110 | 5110 | 10 |
| 574 | 20230619 | 094300 | 154326600 | 5140 | 5110 | 5140 | 5110 | 253 |
| 575 | 20230619 | 094200 | 153033710 | 5110 | 5100 | 5110 | 5100 | 150 |
| 576 | 20230619 | 094100 | 152268190 | 5110 | 5110 | 5110 | 5100 | 717 |
| 577 | 20230619 | 094000 | 148611430 | 5110 | 5140 | 5140 | 5110 | 1393 |
| 578 | 20230619 | 093900 | 141486610 | 5120 | 5140 | 5140 | 5120 | 61 |
| 579 | 20230619 | 093800 | 141174270 | 5140 | 5130 | 5140 | 5130 | 1004 |
| 580 | 20230619 | 093700 | 136023710 | 5140 | 5110 | 5140 | 5100 | 18 |
| 581 | 20230619 | 093600 | 135931350 | 5100 | 5100 | 5100 | 5100 | 603 |
| 582 | 20230619 | 093500 | 132856050 | 5100 | 5110 | 5110 | 5100 | 2475 |
| 583 | 20230619 | 093400 | 120233530 | 5110 | 5140 | 5140 | 5110 | 319 |
| 584 | 20230619 | 093300 | 118602250 | 5140 | 5140 | 5140 | 5140 | 1 |
| 585 | 20230619 | 093200 | 118597110 | 5150 | 5150 | 5150 | 5150 | 1 |
| 586 | 20230619 | 093100 | 118591960 | 5150 | 5150 | 5150 | 5150 | 7 |
| 587 | 20230619 | 093000 | 118555910 | 5140 | 5140 | 5140 | 5140 | 501 |
| 588 | 20230619 | 092900 | 115980770 | 5140 | 5140 | 5140 | 5140 | 17 |
| 589 | 20230619 | 092800 | 115893390 | 5140 | 5140 | 5140 | 5140 | 1 |
| 590 | 20230619 | 092700 | 115888250 | 5130 | 5130 | 5130 | 5130 | 400 |
| 591 | 20230619 | 092600 | 113836250 | 5140 | 5180 | 5180 | 5140 | 1329 |
| 592 | 20230619 | 092500 | 106999250 | 5180 | 5150 | 5190 | 5140 | 711 |
| 593 | 20230619 | 092400 | 103323720 | 5180 | 5130 | 5180 | 5130 | 666 |
| 594 | 20230619 | 092300 | 99903860 | 5130 | 5110 | 5130 | 5110 | 1025 |
| 595 | 20230619 | 092200 | 94664720 | 5110 | 5100 | 5110 | 5100 | 198 |
| 596 | 20230619 | 092100 | 93653890 | 5110 | 5100 | 5110 | 5100 | 250 |
| 597 | 20230619 | 092000 | 92378770 | 5100 | 5080 | 5100 | 5080 | 101 |
| 598 | 20230619 | 091900 | 91865670 | 5090 | 5100 | 5100 | 5090 | 366 |
| 599 | 20230619 | 091800 | 90002720 | 5100 | 5100 | 5100 | 5090 | 50 |
| 600 | 20230619 | 091700 | 89748090 | 5100 | 5100 | 5100 | 5100 | 0 |
| 601 | 20230619 | 091600 | 89748090 | 5100 | 5100 | 5100 | 5100 | 354 |
| 602 | 20230619 | 091500 | 87942690 | 5110 | 5110 | 5110 | 5100 | 243 |
| 603 | 20230619 | 091400 | 86703040 | 5110 | 5100 | 5110 | 5100 | 828 |
| 604 | 20230619 | 091300 | 82472490 | 5090 | 5110 | 5110 | 5090 | 766 |
| 605 | 20230619 | 091200 | 78563320 | 5110 | 5100 | 5110 | 5100 | 220 |
| 606 | 20230619 | 091100 | 77439320 | 5110 | 5100 | 5110 | 5090 | 1217 |
| 607 | 20230619 | 091000 | 71234390 | 5110 | 5090 | 5110 | 5090 | 1428 |
| 608 | 20230619 | 090900 | 63945460 | 5090 | 5110 | 5110 | 5090 | 112 |
| 609 | 20230619 | 090800 | 63375240 | 5100 | 5090 | 5100 | 5090 | 235 |
| 610 | 20230619 | 090700 | 62178610 | 5110 | 5100 | 5110 | 5100 | 58 |
| 611 | 20230619 | 090600 | 61882700 | 5110 | 5080 | 5110 | 5080 | 225 |
| 612 | 20230619 | 090500 | 60739370 | 5120 | 5010 | 5120 | 5010 | 1287 |
| 613 | 20230619 | 090400 | 54242900 | 5040 | 5020 | 5040 | 5020 | 3048 |
| 614 | 20230619 | 090300 | 38917000 | 5030 | 5080 | 5080 | 5000 | 5898 |
| 615 | 20230619 | 090200 | 9171950 | 5070 | 5120 | 5120 | 5070 | 453 |
| 616 | 20230619 | 090100 | 6871130 | 5120 | 5070 | 5120 | 5070 | 512 |
| 617 | 20230619 | 090000 | 4275190 | 5070 | 5070 | 5130 | 5070 | 843 |