29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230619 | 190200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 3752 |
| 3 | 20230619 | 190100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 4 | 20230619 | 190000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 5 | 20230619 | 185900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 6 | 20230619 | 185800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 7 | 20230619 | 185700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 8 | 20230619 | 185600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 9 | 20230619 | 185500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 10 | 20230619 | 185400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 11 | 20230619 | 185300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 12 | 20230619 | 185200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 13 | 20230619 | 185100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 14 | 20230619 | 185000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 15 | 20230619 | 184900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 16 | 20230619 | 184800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 17 | 20230619 | 184700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 18 | 20230619 | 184600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 19 | 20230619 | 184500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 20 | 20230619 | 184400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 21 | 20230619 | 184300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 22 | 20230619 | 184200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 23 | 20230619 | 184100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 24 | 20230619 | 184000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 25 | 20230619 | 183900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 26 | 20230619 | 183800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 27 | 20230619 | 183700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 28 | 20230619 | 183600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 29 | 20230619 | 183500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 30 | 20230619 | 183400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 31 | 20230619 | 183300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 32 | 20230619 | 183200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 3752 |
| 33 | 20230619 | 183100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 34 | 20230619 | 183000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 35 | 20230619 | 182900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 36 | 20230619 | 182800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 37 | 20230619 | 182700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 38 | 20230619 | 182600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 39 | 20230619 | 182500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 40 | 20230619 | 182400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 41 | 20230619 | 182300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 42 | 20230619 | 182200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 43 | 20230619 | 182100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 44 | 20230619 | 182000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 45 | 20230619 | 181900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 46 | 20230619 | 181800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 47 | 20230619 | 181700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 48 | 20230619 | 181600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 49 | 20230619 | 181500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 50 | 20230619 | 181400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 51 | 20230619 | 181300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 52 | 20230619 | 181200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 53 | 20230619 | 181100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 54 | 20230619 | 181000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 55 | 20230619 | 180900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 56 | 20230619 | 180800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 57 | 20230619 | 180700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 58 | 20230619 | 180600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 59 | 20230619 | 180500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 60 | 20230619 | 180400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 61 | 20230619 | 180300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 62 | 20230619 | 180200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 3752 |
| 63 | 20230619 | 180100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 64 | 20230619 | 180000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 65 | 20230619 | 175900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 66 | 20230619 | 175800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 67 | 20230619 | 175700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 68 | 20230619 | 175600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 69 | 20230619 | 175500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 70 | 20230619 | 175400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 71 | 20230619 | 175300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 72 | 20230619 | 175200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 73 | 20230619 | 175100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 74 | 20230619 | 175000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 75 | 20230619 | 174900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 76 | 20230619 | 174800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 77 | 20230619 | 174700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 78 | 20230619 | 174600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 79 | 20230619 | 174500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 80 | 20230619 | 174400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 81 | 20230619 | 174300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 82 | 20230619 | 174200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 83 | 20230619 | 174100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 84 | 20230619 | 174000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 85 | 20230619 | 173900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 86 | 20230619 | 173800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 87 | 20230619 | 173700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 88 | 20230619 | 173600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 89 | 20230619 | 173500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 90 | 20230619 | 173400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 91 | 20230619 | 173300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 92 | 20230619 | 173200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 3752 |
| 93 | 20230619 | 173100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 94 | 20230619 | 173000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 95 | 20230619 | 172900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 96 | 20230619 | 172800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 97 | 20230619 | 172700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 98 | 20230619 | 172600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 99 | 20230619 | 172500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 100 | 20230619 | 172400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 101 | 20230619 | 172300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 102 | 20230619 | 172200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 103 | 20230619 | 172100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 104 | 20230619 | 172000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 105 | 20230619 | 171900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 106 | 20230619 | 171800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 107 | 20230619 | 171700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 108 | 20230619 | 171600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 109 | 20230619 | 171500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 110 | 20230619 | 171400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 111 | 20230619 | 171300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 112 | 20230619 | 171200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 113 | 20230619 | 171100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 114 | 20230619 | 171000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 115 | 20230619 | 170900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 116 | 20230619 | 170800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 117 | 20230619 | 170700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 118 | 20230619 | 170600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 119 | 20230619 | 170500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 120 | 20230619 | 170400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 121 | 20230619 | 170300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 122 | 20230619 | 170200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 3752 |
| 123 | 20230619 | 170100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 124 | 20230619 | 170000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 125 | 20230619 | 165900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 126 | 20230619 | 165800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 127 | 20230619 | 165700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 128 | 20230619 | 165600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 129 | 20230619 | 165500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 130 | 20230619 | 165400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 131 | 20230619 | 165300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 132 | 20230619 | 165200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 133 | 20230619 | 165100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 134 | 20230619 | 165000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 135 | 20230619 | 164900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 136 | 20230619 | 164800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 137 | 20230619 | 164700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 138 | 20230619 | 164600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 139 | 20230619 | 164500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 140 | 20230619 | 164400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 141 | 20230619 | 164300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 142 | 20230619 | 164200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 143 | 20230619 | 164100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 144 | 20230619 | 164000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 145 | 20230619 | 163900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 146 | 20230619 | 163800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 147 | 20230619 | 163700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 148 | 20230619 | 163600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 149 | 20230619 | 163500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 150 | 20230619 | 163400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 151 | 20230619 | 163300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 152 | 20230619 | 163200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 3752 |
| 153 | 20230619 | 163100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 154 | 20230619 | 163000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 155 | 20230619 | 162900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 156 | 20230619 | 162800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 157 | 20230619 | 162700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 158 | 20230619 | 162600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 159 | 20230619 | 162500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 160 | 20230619 | 162400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 161 | 20230619 | 162300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 162 | 20230619 | 162200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 163 | 20230619 | 162100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 164 | 20230619 | 162000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 165 | 20230619 | 161900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 166 | 20230619 | 161800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 167 | 20230619 | 161700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 168 | 20230619 | 161600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 169 | 20230619 | 161500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 170 | 20230619 | 161400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 171 | 20230619 | 161300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 172 | 20230619 | 161200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 173 | 20230619 | 161100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 174 | 20230619 | 161000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 175 | 20230619 | 160900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 176 | 20230619 | 160800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 177 | 20230619 | 160700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 178 | 20230619 | 160600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 179 | 20230619 | 160500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 180 | 20230619 | 160400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 181 | 20230619 | 160300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 182 | 20230619 | 160200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 3752 |
| 183 | 20230619 | 160100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 184 | 20230619 | 160000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 185 | 20230619 | 155900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 186 | 20230619 | 155800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 187 | 20230619 | 155700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 188 | 20230619 | 155600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 189 | 20230619 | 155500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 190 | 20230619 | 155400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 191 | 20230619 | 155300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 192 | 20230619 | 155200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 193 | 20230619 | 155100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 194 | 20230619 | 155000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 195 | 20230619 | 154900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 196 | 20230619 | 154800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 197 | 20230619 | 154700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 198 | 20230619 | 154600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 199 | 20230619 | 154500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 200 | 20230619 | 154400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 201 | 20230619 | 154300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 202 | 20230619 | 154200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 203 | 20230619 | 154100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 204 | 20230619 | 154000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 205 | 20230619 | 153900 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 206 | 20230619 | 153800 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 207 | 20230619 | 153700 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 208 | 20230619 | 153600 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 209 | 20230619 | 153500 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 210 | 20230619 | 153400 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 211 | 20230619 | 153300 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 212 | 20230619 | 153200 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 3752 |
| 213 | 20230619 | 153100 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 0 |
| 214 | 20230619 | 153000 | 1691671405 | 4915 | 4915 | 4915 | 4915 | 3752 |
| 215 | 20230619 | 152900 | 1673230325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 216 | 20230619 | 152800 | 1673230325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 217 | 20230619 | 152700 | 1673230325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 218 | 20230619 | 152600 | 1673230325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 219 | 20230619 | 152500 | 1673230325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 220 | 20230619 | 152400 | 1673230325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 221 | 20230619 | 152300 | 1673230325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 222 | 20230619 | 152200 | 1673230325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 223 | 20230619 | 152100 | 1673230325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 224 | 20230619 | 152000 | 1673230325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 225 | 20230619 | 151900 | 1673230325 | 4915 | 4910 | 4915 | 4905 | 1120 |
| 226 | 20230619 | 151800 | 1667730615 | 4910 | 4910 | 4910 | 4905 | 492 |
| 227 | 20230619 | 151700 | 1665314950 | 4910 | 4905 | 4910 | 4900 | 942 |
| 228 | 20230619 | 151600 | 1660694985 | 4905 | 4905 | 4905 | 4905 | 118 |
| 229 | 20230619 | 151500 | 1660116195 | 4905 | 4895 | 4905 | 4895 | 1936 |
| 230 | 20230619 | 151400 | 1650634700 | 4895 | 4895 | 4895 | 4895 | 985 |
| 231 | 20230619 | 151300 | 1645813125 | 4890 | 4895 | 4895 | 4890 | 1406 |
| 232 | 20230619 | 151200 | 1638937395 | 4895 | 4905 | 4905 | 4885 | 13887 |
| 233 | 20230619 | 151100 | 1570967510 | 4905 | 4905 | 4905 | 4900 | 494 |
| 234 | 20230619 | 151000 | 1568546390 | 4905 | 4905 | 4905 | 4905 | 191 |
| 235 | 20230619 | 150900 | 1567609535 | 4905 | 4905 | 4905 | 4900 | 4455 |
| 236 | 20230619 | 150800 | 1545778760 | 4905 | 4905 | 4905 | 4905 | 114 |
| 237 | 20230619 | 150700 | 1545219590 | 4905 | 4905 | 4905 | 4900 | 2253 |
| 238 | 20230619 | 150600 | 1534179625 | 4905 | 4900 | 4905 | 4900 | 1421 |
| 239 | 20230619 | 150500 | 1527216680 | 4905 | 4905 | 4905 | 4905 | 212 |
| 240 | 20230619 | 150400 | 1526176820 | 4905 | 4900 | 4905 | 4900 | 1208 |
| 241 | 20230619 | 150300 | 1520257500 | 4905 | 4905 | 4905 | 4900 | 890 |
| 242 | 20230619 | 150200 | 1515893550 | 4905 | 4905 | 4905 | 4900 | 436 |
| 243 | 20230619 | 150100 | 1513755220 | 4905 | 4910 | 4910 | 4905 | 1159 |
| 244 | 20230619 | 150000 | 1508070320 | 4905 | 4910 | 4910 | 4905 | 1612 |
| 245 | 20230619 | 145900 | 1500163450 | 4905 | 4905 | 4910 | 4905 | 448 |
| 246 | 20230619 | 145800 | 1497963895 | 4910 | 4910 | 4910 | 4900 | 483 |
| 247 | 20230619 | 145700 | 1495596115 | 4900 | 4905 | 4910 | 4900 | 10732 |
| 248 | 20230619 | 145600 | 1443006040 | 4905 | 4910 | 4910 | 4905 | 767 |
| 249 | 20230619 | 145500 | 1439242325 | 4910 | 4910 | 4910 | 4905 | 433 |
| 250 | 20230619 | 145400 | 1437118335 | 4910 | 4910 | 4910 | 4905 | 28 |
| 251 | 20230619 | 145300 | 1436980865 | 4910 | 4910 | 4910 | 4910 | 10 |
| 252 | 20230619 | 145200 | 1436931765 | 4910 | 4905 | 4910 | 4900 | 227 |
| 253 | 20230619 | 145100 | 1435819320 | 4905 | 4905 | 4910 | 4900 | 10059 |
| 254 | 20230619 | 145000 | 1386511065 | 4910 | 4905 | 4910 | 4905 | 1292 |
| 255 | 20230619 | 144900 | 1380173795 | 4910 | 4905 | 4910 | 4905 | 436 |
| 256 | 20230619 | 144800 | 1378033235 | 4910 | 4905 | 4910 | 4905 | 4 |
| 257 | 20230619 | 144700 | 1378013610 | 4910 | 4910 | 4910 | 4910 | 522 |
| 258 | 20230619 | 144600 | 1375450590 | 4910 | 4910 | 4910 | 4910 | 58 |
| 259 | 20230619 | 144500 | 1375165810 | 4905 | 4910 | 4910 | 4905 | 929 |
| 260 | 20230619 | 144400 | 1370609060 | 4905 | 4910 | 4910 | 4905 | 53 |
| 261 | 20230619 | 144300 | 1370349035 | 4910 | 4910 | 4910 | 4910 | 30 |
| 262 | 20230619 | 144200 | 1370201735 | 4910 | 4905 | 4910 | 4905 | 1789 |
| 263 | 20230619 | 144100 | 1361425410 | 4905 | 4910 | 4910 | 4905 | 706 |
| 264 | 20230619 | 144000 | 1357961800 | 4910 | 4910 | 4910 | 4910 | 0 |
| 265 | 20230619 | 143900 | 1357961800 | 4910 | 4910 | 4910 | 4910 | 111 |
| 266 | 20230619 | 143800 | 1357416790 | 4910 | 4910 | 4910 | 4910 | 25 |
| 267 | 20230619 | 143700 | 1357294040 | 4905 | 4910 | 4910 | 4905 | 1274 |
| 268 | 20230619 | 143600 | 1351043585 | 4910 | 4910 | 4910 | 4910 | 455 |
| 269 | 20230619 | 143500 | 1348809535 | 4915 | 4915 | 4915 | 4915 | 1213 |
| 270 | 20230619 | 143400 | 1342847640 | 4915 | 4915 | 4915 | 4915 | 0 |
| 271 | 20230619 | 143300 | 1342847640 | 4915 | 4915 | 4915 | 4915 | 2 |
| 272 | 20230619 | 143200 | 1342837810 | 4915 | 4915 | 4915 | 4915 | 0 |
| 273 | 20230619 | 143100 | 1342837810 | 4915 | 4915 | 4915 | 4915 | 1 |
| 274 | 20230619 | 143000 | 1342832895 | 4910 | 4910 | 4910 | 4910 | 129 |
| 275 | 20230619 | 142900 | 1342199505 | 4910 | 4910 | 4915 | 4910 | 1283 |
| 276 | 20230619 | 142800 | 1335899225 | 4915 | 4915 | 4915 | 4910 | 344 |
| 277 | 20230619 | 142700 | 1334208665 | 4915 | 4915 | 4915 | 4915 | 1001 |
| 278 | 20230619 | 142600 | 1329288750 | 4915 | 4910 | 4915 | 4910 | 1001 |
| 279 | 20230619 | 142500 | 1324373835 | 4915 | 4910 | 4915 | 4910 | 1201 |
| 280 | 20230619 | 142400 | 1318476920 | 4910 | 4910 | 4910 | 4910 | 100 |
| 281 | 20230619 | 142300 | 1317985920 | 4915 | 4915 | 4915 | 4915 | 0 |
| 282 | 20230619 | 142200 | 1317985920 | 4915 | 4915 | 4915 | 4915 | 0 |
| 283 | 20230619 | 142100 | 1317985920 | 4915 | 4915 | 4915 | 4915 | 7 |
| 284 | 20230619 | 142000 | 1317951515 | 4910 | 4915 | 4915 | 4910 | 181 |
| 285 | 20230619 | 141900 | 1317061905 | 4915 | 4915 | 4915 | 4915 | 18 |
| 286 | 20230619 | 141800 | 1316973435 | 4915 | 4915 | 4915 | 4915 | 0 |
| 287 | 20230619 | 141700 | 1316973435 | 4915 | 4915 | 4915 | 4915 | 16 |
| 288 | 20230619 | 141600 | 1316894795 | 4910 | 4910 | 4910 | 4910 | 2 |
| 289 | 20230619 | 141500 | 1316884975 | 4915 | 4915 | 4915 | 4915 | 52 |
| 290 | 20230619 | 141400 | 1316629395 | 4915 | 4915 | 4915 | 4915 | 712 |
| 291 | 20230619 | 141300 | 1313129915 | 4910 | 4910 | 4915 | 4910 | 655 |
| 292 | 20230619 | 141200 | 1309910865 | 4910 | 4910 | 4910 | 4910 | 0 |
| 293 | 20230619 | 141100 | 1309910865 | 4910 | 4915 | 4915 | 4910 | 41 |
| 294 | 20230619 | 141000 | 1309709355 | 4910 | 4915 | 4915 | 4910 | 452 |
| 295 | 20230619 | 140900 | 1307489775 | 4910 | 4910 | 4915 | 4910 | 434 |
| 296 | 20230619 | 140800 | 1305357720 | 4910 | 4910 | 4910 | 4910 | 500 |
| 297 | 20230619 | 140700 | 1302902720 | 4915 | 4915 | 4915 | 4915 | 7 |
| 298 | 20230619 | 140600 | 1302868315 | 4915 | 4915 | 4915 | 4915 | 7 |
| 299 | 20230619 | 140500 | 1302833910 | 4915 | 4915 | 4915 | 4915 | 100 |
| 300 | 20230619 | 140400 | 1302342410 | 4915 | 4915 | 4915 | 4915 | 100 |
| 301 | 20230619 | 140300 | 1301850910 | 4915 | 4910 | 4915 | 4905 | 432 |
| 302 | 20230619 | 140200 | 1299731425 | 4915 | 4915 | 4915 | 4915 | 1 |
| 303 | 20230619 | 140100 | 1299726510 | 4915 | 4915 | 4915 | 4915 | 42 |
| 304 | 20230619 | 140000 | 1299520080 | 4905 | 4905 | 4905 | 4900 | 189 |
| 305 | 20230619 | 135900 | 1298593230 | 4905 | 4905 | 4905 | 4905 | 185 |
| 306 | 20230619 | 135800 | 1297685805 | 4905 | 4905 | 4915 | 4900 | 5182 |
| 307 | 20230619 | 135700 | 1272258180 | 4910 | 4905 | 4910 | 4905 | 76 |
| 308 | 20230619 | 135600 | 1271885375 | 4905 | 4910 | 4910 | 4905 | 90 |
| 309 | 20230619 | 135500 | 1271443825 | 4910 | 4910 | 4910 | 4910 | 1 |
| 310 | 20230619 | 135400 | 1271438915 | 4910 | 4910 | 4910 | 4910 | 5 |
| 311 | 20230619 | 135300 | 1271414365 | 4910 | 4910 | 4910 | 4910 | 221 |
| 312 | 20230619 | 135200 | 1270329255 | 4905 | 4905 | 4905 | 4905 | 189 |
| 313 | 20230619 | 135100 | 1269402210 | 4900 | 4900 | 4900 | 4900 | 0 |
| 314 | 20230619 | 135000 | 1269402210 | 4900 | 4905 | 4905 | 4900 | 288 |
| 315 | 20230619 | 134900 | 1267989905 | 4905 | 4905 | 4905 | 4905 | 3000 |
| 316 | 20230619 | 134800 | 1253274905 | 4910 | 4910 | 4910 | 4905 | 240 |
| 317 | 20230619 | 134700 | 1252096655 | 4910 | 4905 | 4910 | 4905 | 56 |
| 318 | 20230619 | 134600 | 1251821940 | 4910 | 4910 | 4910 | 4910 | 51 |
| 319 | 20230619 | 134500 | 1251571530 | 4905 | 4910 | 4910 | 4905 | 1300 |
| 320 | 20230619 | 134400 | 1245195025 | 4910 | 4910 | 4910 | 4910 | 2013 |
| 321 | 20230619 | 134300 | 1235311195 | 4910 | 4915 | 4915 | 4910 | 195 |
| 322 | 20230619 | 134200 | 1234353710 | 4915 | 4920 | 4920 | 4915 | 58 |
| 323 | 20230619 | 134100 | 1234068480 | 4915 | 4915 | 4915 | 4915 | 427 |
| 324 | 20230619 | 134000 | 1231969775 | 4915 | 4915 | 4915 | 4915 | 632 |
| 325 | 20230619 | 133900 | 1228863495 | 4915 | 4910 | 4915 | 4910 | 80 |
| 326 | 20230619 | 133800 | 1228470545 | 4915 | 4915 | 4915 | 4915 | 861 |
| 327 | 20230619 | 133700 | 1224238730 | 4915 | 4915 | 4915 | 4915 | 20 |
| 328 | 20230619 | 133600 | 1224140430 | 4915 | 4910 | 4915 | 4905 | 3305 |
| 329 | 20230619 | 133500 | 1207927870 | 4910 | 4910 | 4910 | 4910 | 79 |
| 330 | 20230619 | 133400 | 1207539980 | 4905 | 4905 | 4905 | 4905 | 20 |
| 331 | 20230619 | 133300 | 1207441880 | 4905 | 4905 | 4905 | 4900 | 1685 |
| 332 | 20230619 | 133200 | 1199177080 | 4905 | 4910 | 4910 | 4900 | 29318 |
| 333 | 20230619 | 133100 | 1055365680 | 4915 | 4910 | 4915 | 4910 | 1089 |
| 334 | 20230619 | 133000 | 1050017665 | 4910 | 4910 | 4910 | 4910 | 2 |
| 335 | 20230619 | 132900 | 1050007845 | 4910 | 4915 | 4915 | 4910 | 11186 |
| 336 | 20230619 | 132800 | 995044165 | 4915 | 4915 | 4915 | 4915 | 648 |
| 337 | 20230619 | 132700 | 991859245 | 4920 | 4915 | 4920 | 4915 | 614 |
| 338 | 20230619 | 132600 | 988841425 | 4920 | 4920 | 4920 | 4920 | 2158 |
| 339 | 20230619 | 132500 | 978224065 | 4925 | 4925 | 4925 | 4925 | 2 |
| 340 | 20230619 | 132400 | 978214215 | 4920 | 4920 | 4925 | 4920 | 751 |
| 341 | 20230619 | 132300 | 974519290 | 4925 | 4925 | 4925 | 4925 | 301 |
| 342 | 20230619 | 132200 | 973036865 | 4925 | 4925 | 4925 | 4920 | 135 |
| 343 | 20230619 | 132100 | 972372365 | 4925 | 4925 | 4925 | 4920 | 1465 |
| 344 | 20230619 | 132000 | 965162690 | 4920 | 4925 | 4925 | 4920 | 576 |
| 345 | 20230619 | 131900 | 962326245 | 4925 | 4925 | 4925 | 4925 | 401 |
| 346 | 20230619 | 131800 | 960351320 | 4925 | 4925 | 4925 | 4925 | 57 |
| 347 | 20230619 | 131700 | 960070595 | 4925 | 4925 | 4925 | 4925 | 10 |
| 348 | 20230619 | 131600 | 960021345 | 4925 | 4925 | 4925 | 4925 | 20 |
| 349 | 20230619 | 131500 | 959922845 | 4925 | 4925 | 4925 | 4925 | 10 |
| 350 | 20230619 | 131400 | 959873595 | 4920 | 4920 | 4920 | 4920 | 1098 |
| 351 | 20230619 | 131300 | 954471435 | 4920 | 4925 | 4925 | 4920 | 2823 |
| 352 | 20230619 | 131200 | 940582270 | 4925 | 4925 | 4925 | 4925 | 10 |
| 353 | 20230619 | 131100 | 940533020 | 4925 | 4925 | 4925 | 4925 | 0 |
| 354 | 20230619 | 131000 | 940533020 | 4925 | 4925 | 4925 | 4925 | 406 |
| 355 | 20230619 | 130900 | 938533470 | 4925 | 4925 | 4925 | 4925 | 110 |
| 356 | 20230619 | 130800 | 937991720 | 4920 | 4920 | 4920 | 4920 | 2 |
| 357 | 20230619 | 130700 | 937981880 | 4920 | 4920 | 4920 | 4920 | 90 |
| 358 | 20230619 | 130600 | 937539080 | 4920 | 4920 | 4920 | 4920 | 510 |
| 359 | 20230619 | 130500 | 935029880 | 4925 | 4920 | 4925 | 4920 | 412 |
| 360 | 20230619 | 130400 | 933002835 | 4915 | 4920 | 4920 | 4915 | 1451 |
| 361 | 20230619 | 130300 | 925865995 | 4920 | 4920 | 4920 | 4920 | 95 |
| 362 | 20230619 | 130200 | 925398595 | 4920 | 4920 | 4920 | 4920 | 366 |
| 363 | 20230619 | 130100 | 923597875 | 4925 | 4925 | 4925 | 4925 | 0 |
| 364 | 20230619 | 130000 | 923597875 | 4925 | 4925 | 4925 | 4925 | 3 |
| 365 | 20230619 | 125900 | 923583100 | 4925 | 4920 | 4925 | 4920 | 221 |
| 366 | 20230619 | 125800 | 922495620 | 4920 | 4920 | 4920 | 4920 | 1005 |
| 367 | 20230619 | 125700 | 917551020 | 4920 | 4925 | 4925 | 4920 | 151 |
| 368 | 20230619 | 125600 | 916808095 | 4925 | 4925 | 4925 | 4925 | 2 |
| 369 | 20230619 | 125500 | 916798245 | 4925 | 4925 | 4925 | 4925 | 0 |
| 370 | 20230619 | 125400 | 916798245 | 4925 | 4925 | 4925 | 4920 | 60 |
| 371 | 20230619 | 125300 | 916502870 | 4925 | 4925 | 4925 | 4925 | 35 |
| 372 | 20230619 | 125200 | 916330495 | 4920 | 4925 | 4925 | 4920 | 423 |
| 373 | 20230619 | 125100 | 914247875 | 4925 | 4925 | 4925 | 4925 | 51 |
| 374 | 20230619 | 125000 | 913996700 | 4925 | 4925 | 4925 | 4920 | 370 |
| 375 | 20230619 | 124900 | 912175295 | 4925 | 4920 | 4925 | 4915 | 3281 |
| 376 | 20230619 | 124800 | 896048715 | 4925 | 4925 | 4925 | 4925 | 0 |
| 377 | 20230619 | 124700 | 896048715 | 4925 | 4920 | 4925 | 4915 | 1183 |
| 378 | 20230619 | 124600 | 890228560 | 4920 | 4925 | 4925 | 4920 | 3102 |
| 379 | 20230619 | 124500 | 874966210 | 4925 | 4925 | 4925 | 4925 | 2 |
| 380 | 20230619 | 124400 | 874956360 | 4920 | 4920 | 4920 | 4920 | 300 |
| 381 | 20230619 | 124300 | 873480360 | 4920 | 4925 | 4930 | 4920 | 430 |
| 382 | 20230619 | 124200 | 871362610 | 4925 | 4925 | 4925 | 4925 | 3217 |
| 383 | 20230619 | 124100 | 855518885 | 4930 | 4930 | 4930 | 4930 | 446 |
| 384 | 20230619 | 124000 | 853320105 | 4930 | 4930 | 4930 | 4930 | 111 |
| 385 | 20230619 | 123900 | 852772875 | 4930 | 4930 | 4930 | 4930 | 320 |
| 386 | 20230619 | 123800 | 851195275 | 4930 | 4930 | 4930 | 4930 | 256 |
| 387 | 20230619 | 123700 | 849933195 | 4930 | 4930 | 4930 | 4930 | 283 |
| 388 | 20230619 | 123600 | 848538005 | 4935 | 4935 | 4935 | 4935 | 11 |
| 389 | 20230619 | 123500 | 848483720 | 4930 | 4935 | 4935 | 4930 | 228 |
| 390 | 20230619 | 123400 | 847359380 | 4935 | 4935 | 4935 | 4935 | 1 |
| 391 | 20230619 | 123300 | 847354445 | 4935 | 4935 | 4935 | 4935 | 100 |
| 392 | 20230619 | 123200 | 846860945 | 4935 | 4935 | 4935 | 4935 | 0 |
| 393 | 20230619 | 123100 | 846860945 | 4935 | 4930 | 4935 | 4930 | 2 |
| 394 | 20230619 | 123000 | 846851080 | 4935 | 4930 | 4935 | 4930 | 600 |
| 395 | 20230619 | 122900 | 843892575 | 4935 | 4935 | 4935 | 4935 | 10 |
| 396 | 20230619 | 122800 | 843843225 | 4935 | 4935 | 4935 | 4935 | 1 |
| 397 | 20230619 | 122700 | 843838290 | 4930 | 4935 | 4935 | 4930 | 52 |
| 398 | 20230619 | 122600 | 843581920 | 4935 | 4935 | 4935 | 4935 | 0 |
| 399 | 20230619 | 122500 | 843581920 | 4935 | 4935 | 4935 | 4935 | 35 |
| 400 | 20230619 | 122400 | 843409195 | 4940 | 4930 | 4940 | 4930 | 8 |
| 401 | 20230619 | 122300 | 843369735 | 4940 | 4940 | 4940 | 4940 | 1 |
| 402 | 20230619 | 122200 | 843364795 | 4930 | 4940 | 4940 | 4930 | 119 |
| 403 | 20230619 | 122100 | 842777125 | 4940 | 4940 | 4940 | 4940 | 5 |
| 404 | 20230619 | 122000 | 842752425 | 4940 | 4940 | 4940 | 4940 | 100 |
| 405 | 20230619 | 121900 | 842258425 | 4940 | 4940 | 4940 | 4940 | 0 |
| 406 | 20230619 | 121800 | 842258425 | 4940 | 4940 | 4940 | 4940 | 0 |
| 407 | 20230619 | 121700 | 842258425 | 4940 | 4940 | 4940 | 4940 | 0 |
| 408 | 20230619 | 121600 | 842258425 | 4940 | 4940 | 4940 | 4940 | 0 |
| 409 | 20230619 | 121500 | 842258425 | 4940 | 4940 | 4940 | 4940 | 0 |
| 410 | 20230619 | 121400 | 842258425 | 4940 | 4940 | 4940 | 4940 | 171 |
| 411 | 20230619 | 121300 | 841413685 | 4940 | 4940 | 4940 | 4940 | 1 |
| 412 | 20230619 | 121200 | 841408745 | 4940 | 4930 | 4940 | 4920 | 15002 |
| 413 | 20230619 | 121100 | 767522100 | 4940 | 4940 | 4940 | 4940 | 0 |
| 414 | 20230619 | 121000 | 767522100 | 4940 | 4940 | 4940 | 4940 | 30 |
| 415 | 20230619 | 120900 | 767373900 | 4935 | 4935 | 4935 | 4935 | 80 |
| 416 | 20230619 | 120800 | 766979100 | 4940 | 4935 | 4940 | 4935 | 52 |
| 417 | 20230619 | 120700 | 766722230 | 4935 | 4935 | 4935 | 4935 | 95 |
| 418 | 20230619 | 120600 | 766253405 | 4935 | 4935 | 4935 | 4935 | 905 |
| 419 | 20230619 | 120500 | 761787230 | 4940 | 4940 | 4940 | 4940 | 60 |
| 420 | 20230619 | 120400 | 761490830 | 4940 | 4940 | 4940 | 4940 | 41 |
| 421 | 20230619 | 120300 | 761288290 | 4940 | 4940 | 4940 | 4940 | 0 |
| 422 | 20230619 | 120200 | 761288290 | 4940 | 4940 | 4940 | 4940 | 11 |
| 423 | 20230619 | 120100 | 761233950 | 4940 | 4940 | 4940 | 4940 | 3 |
| 424 | 20230619 | 120000 | 761219130 | 4940 | 4940 | 4940 | 4940 | 0 |
| 425 | 20230619 | 115900 | 761219130 | 4940 | 4940 | 4940 | 4940 | 400 |
| 426 | 20230619 | 115800 | 759243130 | 4940 | 4940 | 4940 | 4940 | 0 |
| 427 | 20230619 | 115700 | 759243130 | 4940 | 4940 | 4940 | 4940 | 10 |
| 428 | 20230619 | 115600 | 759193730 | 4940 | 4940 | 4940 | 4940 | 4 |
| 429 | 20230619 | 115500 | 759173970 | 4930 | 4930 | 4930 | 4930 | 0 |
| 430 | 20230619 | 115400 | 759173970 | 4930 | 4935 | 4935 | 4930 | 540 |
| 431 | 20230619 | 115300 | 756509130 | 4935 | 4940 | 4940 | 4935 | 2015 |
| 432 | 20230619 | 115200 | 746565095 | 4940 | 4940 | 4940 | 4940 | 201 |
| 433 | 20230619 | 115100 | 745572155 | 4940 | 4940 | 4940 | 4940 | 1 |
| 434 | 20230619 | 115000 | 745567215 | 4940 | 4940 | 4940 | 4940 | 90 |
| 435 | 20230619 | 114900 | 745122615 | 4940 | 4940 | 4940 | 4940 | 31 |
| 436 | 20230619 | 114800 | 744969475 | 4935 | 4940 | 4940 | 4935 | 201 |
| 437 | 20230619 | 114700 | 743977535 | 4940 | 4940 | 4940 | 4940 | 70 |
| 438 | 20230619 | 114600 | 743631735 | 4940 | 4940 | 4940 | 4940 | 11 |
| 439 | 20230619 | 114500 | 743577395 | 4940 | 4940 | 4940 | 4940 | 1 |
| 440 | 20230619 | 114400 | 743572455 | 4940 | 4940 | 4940 | 4935 | 2051 |
| 441 | 20230619 | 114300 | 733450515 | 4940 | 4935 | 4940 | 4930 | 1105 |
| 442 | 20230619 | 114200 | 727995835 | 4935 | 4935 | 4935 | 4935 | 20 |
| 443 | 20230619 | 114100 | 727897135 | 4935 | 4935 | 4935 | 4935 | 17 |
| 444 | 20230619 | 114000 | 727813240 | 4930 | 4930 | 4930 | 4930 | 360 |
| 445 | 20230619 | 113900 | 726038440 | 4930 | 4930 | 4930 | 4930 | 610 |
| 446 | 20230619 | 113800 | 723031140 | 4930 | 4930 | 4930 | 4930 | 0 |
| 447 | 20230619 | 113700 | 723031140 | 4930 | 4930 | 4930 | 4930 | 332 |
| 448 | 20230619 | 113600 | 721394380 | 4930 | 4930 | 4930 | 4930 | 300 |
| 449 | 20230619 | 113500 | 719915380 | 4935 | 4935 | 4935 | 4935 | 170 |
| 450 | 20230619 | 113400 | 719076430 | 4935 | 4935 | 4935 | 4935 | 40 |
| 451 | 20230619 | 113300 | 718879030 | 4940 | 4940 | 4940 | 4940 | 190 |
| 452 | 20230619 | 113200 | 717940430 | 4940 | 4940 | 4940 | 4940 | 4 |
| 453 | 20230619 | 113100 | 717920670 | 4940 | 4940 | 4940 | 4940 | 19 |
| 454 | 20230619 | 113000 | 717826810 | 4940 | 4940 | 4940 | 4940 | 113 |
| 455 | 20230619 | 112900 | 717268590 | 4930 | 4925 | 4930 | 4925 | 900 |
| 456 | 20230619 | 112800 | 712834090 | 4925 | 4925 | 4925 | 4925 | 394 |
| 457 | 20230619 | 112700 | 710893640 | 4925 | 4925 | 4925 | 4925 | 0 |
| 458 | 20230619 | 112600 | 710893640 | 4925 | 4935 | 4935 | 4925 | 5000 |
| 459 | 20230619 | 112500 | 686260305 | 4935 | 4940 | 4940 | 4935 | 214 |
| 460 | 20230619 | 112400 | 685204135 | 4940 | 4940 | 4940 | 4940 | 0 |
| 461 | 20230619 | 112300 | 685204135 | 4940 | 4940 | 4940 | 4935 | 72 |
| 462 | 20230619 | 112200 | 684848460 | 4940 | 4940 | 4940 | 4940 | 74 |
| 463 | 20230619 | 112100 | 684482900 | 4940 | 4940 | 4940 | 4940 | 1 |
| 464 | 20230619 | 112000 | 684477960 | 4935 | 4935 | 4935 | 4935 | 3 |
| 465 | 20230619 | 111900 | 684463155 | 4940 | 4940 | 4940 | 4940 | 414 |
| 466 | 20230619 | 111800 | 682417995 | 4940 | 4935 | 4940 | 4935 | 31 |
| 467 | 20230619 | 111700 | 682265005 | 4940 | 4940 | 4940 | 4940 | 71 |
| 468 | 20230619 | 111600 | 681914265 | 4940 | 4940 | 4940 | 4940 | 4 |
| 469 | 20230619 | 111500 | 681894505 | 4940 | 4940 | 4940 | 4940 | 11 |
| 470 | 20230619 | 111400 | 681840165 | 4935 | 4935 | 4935 | 4935 | 580 |
| 471 | 20230619 | 111300 | 678977865 | 4935 | 4935 | 4935 | 4935 | 540 |
| 472 | 20230619 | 111200 | 676312965 | 4935 | 4935 | 4935 | 4935 | 1 |
| 473 | 20230619 | 111100 | 676308030 | 4930 | 4930 | 4930 | 4930 | 645 |
| 474 | 20230619 | 111000 | 673128180 | 4930 | 4930 | 4930 | 4930 | 0 |
| 475 | 20230619 | 110900 | 673128180 | 4930 | 4930 | 4930 | 4930 | 4 |
| 476 | 20230619 | 110800 | 673108460 | 4930 | 4930 | 4930 | 4930 | 121 |
| 477 | 20230619 | 110700 | 672511930 | 4930 | 4930 | 4930 | 4925 | 775 |
| 478 | 20230619 | 110600 | 668693430 | 4930 | 4925 | 4930 | 4925 | 1004 |
| 479 | 20230619 | 110500 | 663748710 | 4925 | 4925 | 4925 | 4925 | 1 |
| 480 | 20230619 | 110400 | 663743785 | 4930 | 4930 | 4930 | 4930 | 2 |
| 481 | 20230619 | 110300 | 663733925 | 4930 | 4930 | 4930 | 4925 | 722 |
| 482 | 20230619 | 110200 | 660177965 | 4930 | 4930 | 4930 | 4930 | 670 |
| 483 | 20230619 | 110100 | 656874865 | 4930 | 4930 | 4930 | 4930 | 111 |
| 484 | 20230619 | 110000 | 656327635 | 4930 | 4930 | 4930 | 4930 | 1 |
| 485 | 20230619 | 105900 | 656322705 | 4930 | 4920 | 4930 | 4920 | 4293 |
| 486 | 20230619 | 105800 | 635178730 | 4925 | 4925 | 4925 | 4920 | 1041 |
| 487 | 20230619 | 105700 | 630056805 | 4925 | 4925 | 4925 | 4920 | 73 |
| 488 | 20230619 | 105600 | 629697580 | 4925 | 4925 | 4925 | 4920 | 180 |
| 489 | 20230619 | 105500 | 628811130 | 4925 | 4925 | 4925 | 4925 | 5 |
| 490 | 20230619 | 105400 | 628786505 | 4925 | 4925 | 4925 | 4925 | 1475 |
| 491 | 20230619 | 105300 | 621522130 | 4925 | 4925 | 4925 | 4925 | 261 |
| 492 | 20230619 | 105200 | 620236705 | 4925 | 4925 | 4925 | 4925 | 2810 |
| 493 | 20230619 | 105100 | 606397455 | 4925 | 4925 | 4925 | 4925 | 0 |
| 494 | 20230619 | 105000 | 606397455 | 4925 | 4930 | 4930 | 4925 | 748 |
| 495 | 20230619 | 104900 | 602713415 | 4925 | 4930 | 4930 | 4925 | 105 |
| 496 | 20230619 | 104800 | 602196265 | 4930 | 4930 | 4930 | 4930 | 1 |
| 497 | 20230619 | 104700 | 602191335 | 4925 | 4930 | 4930 | 4925 | 23 |
| 498 | 20230619 | 104600 | 602077960 | 4930 | 4935 | 4935 | 4925 | 2943 |
| 499 | 20230619 | 104500 | 587569420 | 4930 | 4930 | 4935 | 4930 | 411 |
| 500 | 20230619 | 104400 | 585543180 | 4930 | 4930 | 4930 | 4930 | 200 |
| 501 | 20230619 | 104300 | 584557180 | 4935 | 4925 | 4935 | 4925 | 50 |
| 502 | 20230619 | 104200 | 584310530 | 4920 | 4920 | 4920 | 4920 | 39 |
| 503 | 20230619 | 104100 | 584118650 | 4920 | 4920 | 4920 | 4920 | 62 |
| 504 | 20230619 | 104000 | 583813610 | 4920 | 4930 | 4930 | 4920 | 4129 |
| 505 | 20230619 | 103900 | 563480880 | 4930 | 4930 | 4930 | 4930 | 653 |
| 506 | 20230619 | 103800 | 560261590 | 4930 | 4930 | 4935 | 4930 | 552 |
| 507 | 20230619 | 103700 | 557540220 | 4930 | 4935 | 4935 | 4930 | 115 |
| 508 | 20230619 | 103600 | 556973195 | 4935 | 4935 | 4935 | 4935 | 129 |
| 509 | 20230619 | 103500 | 556336580 | 4935 | 4935 | 4935 | 4935 | 25 |
| 510 | 20230619 | 103400 | 556213205 | 4935 | 4935 | 4935 | 4930 | 1231 |
| 511 | 20230619 | 103300 | 550144160 | 4935 | 4940 | 4940 | 4935 | 1224 |
| 512 | 20230619 | 103200 | 544103665 | 4940 | 4940 | 4940 | 4940 | 50 |
| 513 | 20230619 | 103100 | 543856665 | 4940 | 4940 | 4940 | 4935 | 202 |
| 514 | 20230619 | 103000 | 542858790 | 4940 | 4940 | 4940 | 4940 | 32 |
| 515 | 20230619 | 102900 | 542700710 | 4940 | 4940 | 4940 | 4935 | 271 |
| 516 | 20230619 | 102800 | 541363315 | 4940 | 4935 | 4940 | 4935 | 340 |
| 517 | 20230619 | 102700 | 539685330 | 4935 | 4940 | 4940 | 4935 | 258 |
| 518 | 20230619 | 102600 | 538412045 | 4940 | 4940 | 4940 | 4935 | 3672 |
| 519 | 20230619 | 102500 | 520286740 | 4940 | 4940 | 4940 | 4940 | 120 |
| 520 | 20230619 | 102400 | 519693940 | 4940 | 4940 | 4940 | 4935 | 70 |
| 521 | 20230619 | 102300 | 519348435 | 4940 | 4940 | 4940 | 4940 | 408 |
| 522 | 20230619 | 102200 | 517332915 | 4935 | 4940 | 4940 | 4935 | 23 |
| 523 | 20230619 | 102100 | 517219395 | 4940 | 4940 | 4940 | 4940 | 50 |
| 524 | 20230619 | 102000 | 516972395 | 4940 | 4935 | 4940 | 4935 | 602 |
| 525 | 20230619 | 101900 | 514001275 | 4935 | 4935 | 4940 | 4935 | 1514 |
| 526 | 20230619 | 101800 | 506527185 | 4940 | 4940 | 4940 | 4940 | 0 |
| 527 | 20230619 | 101700 | 506527185 | 4940 | 4940 | 4940 | 4940 | 125 |
| 528 | 20230619 | 101600 | 505909685 | 4940 | 4940 | 4940 | 4940 | 16 |
| 529 | 20230619 | 101500 | 505830645 | 4940 | 4940 | 4940 | 4940 | 52 |
| 530 | 20230619 | 101400 | 505573765 | 4940 | 4940 | 4940 | 4940 | 345 |
| 531 | 20230619 | 101300 | 503869465 | 4940 | 4940 | 4940 | 4940 | 0 |
| 532 | 20230619 | 101200 | 503869465 | 4940 | 4935 | 4940 | 4935 | 347 |
| 533 | 20230619 | 101100 | 502156765 | 4925 | 4940 | 4940 | 4925 | 217 |
| 534 | 20230619 | 101000 | 501085850 | 4940 | 4935 | 4940 | 4935 | 204 |
| 535 | 20230619 | 100900 | 500079080 | 4935 | 4940 | 4940 | 4935 | 50 |
| 536 | 20230619 | 100800 | 499832130 | 4940 | 4940 | 4940 | 4940 | 4 |
| 537 | 20230619 | 100700 | 499812370 | 4940 | 4920 | 4940 | 4915 | 4891 |
| 538 | 20230619 | 100600 | 475747815 | 4940 | 4940 | 4940 | 4920 | 8768 |
| 539 | 20230619 | 100500 | 432549100 | 4940 | 4935 | 4940 | 4935 | 316 |
| 540 | 20230619 | 100400 | 430989635 | 4940 | 4940 | 4940 | 4940 | 14 |
| 541 | 20230619 | 100300 | 430920475 | 4940 | 4940 | 4940 | 4935 | 202 |
| 542 | 20230619 | 100200 | 429923595 | 4935 | 4940 | 4940 | 4935 | 2004 |
| 543 | 20230619 | 100100 | 420033825 | 4940 | 4940 | 4940 | 4935 | 1706 |
| 544 | 20230619 | 100000 | 411613165 | 4940 | 4940 | 4940 | 4935 | 2962 |
| 545 | 20230619 | 095900 | 396987425 | 4940 | 4940 | 4940 | 4940 | 39 |
| 546 | 20230619 | 095800 | 396794765 | 4940 | 4940 | 4940 | 4940 | 916 |
| 547 | 20230619 | 095700 | 392269725 | 4940 | 4940 | 4940 | 4940 | 1084 |
| 548 | 20230619 | 095600 | 386914765 | 4940 | 4940 | 4940 | 4940 | 3530 |
| 549 | 20230619 | 095500 | 369476565 | 4940 | 4945 | 4945 | 4940 | 201 |
| 550 | 20230619 | 095400 | 368483120 | 4940 | 4945 | 4945 | 4940 | 1588 |
| 551 | 20230619 | 095300 | 360630600 | 4950 | 4950 | 4950 | 4950 | 1 |
| 552 | 20230619 | 095200 | 360625650 | 4945 | 4945 | 4950 | 4945 | 313 |
| 553 | 20230619 | 095100 | 359077670 | 4945 | 4945 | 4945 | 4945 | 230 |
| 554 | 20230619 | 095000 | 357940320 | 4940 | 4945 | 4945 | 4940 | 945 |
| 555 | 20230619 | 094900 | 353269795 | 4945 | 4950 | 4950 | 4945 | 3391 |
| 556 | 20230619 | 094800 | 336501095 | 4950 | 4950 | 4950 | 4950 | 65 |
| 557 | 20230619 | 094700 | 336179345 | 4945 | 4945 | 4945 | 4945 | 20 |
| 558 | 20230619 | 094600 | 336080445 | 4945 | 4945 | 4945 | 4945 | 321 |
| 559 | 20230619 | 094500 | 334493100 | 4945 | 4945 | 4945 | 4940 | 712 |
| 560 | 20230619 | 094400 | 330974760 | 4940 | 4945 | 4945 | 4940 | 111 |
| 561 | 20230619 | 094300 | 330426110 | 4945 | 4945 | 4945 | 4945 | 855 |
| 562 | 20230619 | 094200 | 326198135 | 4945 | 4950 | 4950 | 4945 | 655 |
| 563 | 20230619 | 094100 | 322959115 | 4950 | 4950 | 4955 | 4950 | 2335 |
| 564 | 20230619 | 094000 | 311400815 | 4955 | 4955 | 4955 | 4950 | 62 |
| 565 | 20230619 | 093900 | 311093900 | 4950 | 4950 | 4955 | 4950 | 4307 |
| 566 | 20230619 | 093800 | 289774240 | 4950 | 4955 | 4955 | 4950 | 1425 |
| 567 | 20230619 | 093700 | 282720435 | 4955 | 4950 | 4955 | 4950 | 265 |
| 568 | 20230619 | 093600 | 281408680 | 4955 | 4960 | 4960 | 4950 | 385 |
| 569 | 20230619 | 093500 | 279501015 | 4960 | 4955 | 4960 | 4955 | 248 |
| 570 | 20230619 | 093400 | 278272015 | 4955 | 4955 | 4960 | 4955 | 2984 |
| 571 | 20230619 | 093300 | 263485765 | 4960 | 4960 | 4960 | 4955 | 685 |
| 572 | 20230619 | 093200 | 260091570 | 4960 | 4960 | 4960 | 4960 | 5193 |
| 573 | 20230619 | 093100 | 234334290 | 4965 | 4960 | 4965 | 4960 | 489 |
| 574 | 20230619 | 093000 | 231907285 | 4960 | 4960 | 4965 | 4960 | 136 |
| 575 | 20230619 | 092900 | 231232720 | 4965 | 4965 | 4965 | 4960 | 277 |
| 576 | 20230619 | 092800 | 229857890 | 4965 | 4965 | 4965 | 4960 | 75 |
| 577 | 20230619 | 092700 | 229485665 | 4965 | 4960 | 4965 | 4960 | 651 |
| 578 | 20230619 | 092600 | 226256470 | 4965 | 4965 | 4965 | 4965 | 517 |
| 579 | 20230619 | 092500 | 223689565 | 4960 | 4960 | 4960 | 4960 | 580 |
| 580 | 20230619 | 092400 | 220812765 | 4960 | 4960 | 4960 | 4960 | 530 |
| 581 | 20230619 | 092300 | 218183965 | 4960 | 4965 | 4965 | 4960 | 805 |
| 582 | 20230619 | 092200 | 214187180 | 4965 | 4965 | 4965 | 4965 | 200 |
| 583 | 20230619 | 092100 | 213194180 | 4970 | 4970 | 4970 | 4970 | 3 |
| 584 | 20230619 | 092000 | 213179270 | 4965 | 4965 | 4970 | 4965 | 1686 |
| 585 | 20230619 | 091900 | 204808270 | 4965 | 4970 | 4970 | 4965 | 411 |
| 586 | 20230619 | 091800 | 202767600 | 4965 | 4970 | 4970 | 4965 | 528 |
| 587 | 20230619 | 091700 | 200143555 | 4970 | 4965 | 4970 | 4965 | 178 |
| 588 | 20230619 | 091600 | 199259030 | 4965 | 4965 | 4965 | 4965 | 1614 |
| 589 | 20230619 | 091500 | 191245520 | 4965 | 4970 | 4970 | 4965 | 737 |
| 590 | 20230619 | 091400 | 187585815 | 4970 | 4970 | 4970 | 4970 | 16 |
| 591 | 20230619 | 091300 | 187506295 | 4970 | 4965 | 4970 | 4960 | 1664 |
| 592 | 20230619 | 091200 | 179249340 | 4965 | 4965 | 4970 | 4965 | 1032 |
| 593 | 20230619 | 091100 | 174125450 | 4970 | 4975 | 4975 | 4965 | 871 |
| 594 | 20230619 | 091000 | 169795410 | 4975 | 4970 | 4975 | 4970 | 1340 |
| 595 | 20230619 | 090900 | 163129035 | 4980 | 4965 | 4980 | 4965 | 993 |
| 596 | 20230619 | 090800 | 158197800 | 4965 | 4965 | 4980 | 4965 | 79 |
| 597 | 20230619 | 090700 | 157805545 | 4965 | 4960 | 4965 | 4955 | 1903 |
| 598 | 20230619 | 090600 | 148374585 | 4965 | 4985 | 4985 | 4955 | 5988 |
| 599 | 20230619 | 090500 | 118672440 | 4985 | 4965 | 4995 | 4960 | 1571 |
| 600 | 20230619 | 090400 | 110873570 | 4965 | 4965 | 4965 | 4960 | 3720 |
| 601 | 20230619 | 090300 | 92420045 | 4960 | 4975 | 4975 | 4960 | 5710 |
| 602 | 20230619 | 090200 | 64085705 | 4960 | 4970 | 4975 | 4960 | 5774 |
| 603 | 20230619 | 090100 | 35431365 | 4970 | 4990 | 5000 | 4970 | 3060 |
| 604 | 20230619 | 090000 | 20196665 | 4995 | 4980 | 4995 | 4980 | 4053 |