31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 193100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 2518 |
| 3 | 20230615 | 193000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 4 | 20230615 | 192900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 5 | 20230615 | 192800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 6 | 20230615 | 192700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 7 | 20230615 | 192600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 8 | 20230615 | 192500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 9 | 20230615 | 192400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 10 | 20230615 | 192300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 11 | 20230615 | 192200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 12 | 20230615 | 192100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 13 | 20230615 | 192000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 14 | 20230615 | 191900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 15 | 20230615 | 191800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 16 | 20230615 | 191700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 17 | 20230615 | 191600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 18 | 20230615 | 191500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 19 | 20230615 | 191400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 20 | 20230615 | 191300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 21 | 20230615 | 191200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 22 | 20230615 | 191100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 23 | 20230615 | 191000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 24 | 20230615 | 190900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 25 | 20230615 | 190800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 26 | 20230615 | 190700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 27 | 20230615 | 190600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 28 | 20230615 | 190500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 29 | 20230615 | 190400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 30 | 20230615 | 190300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 31 | 20230615 | 190200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 32 | 20230615 | 190100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 2518 |
| 33 | 20230615 | 190000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 34 | 20230615 | 185900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 35 | 20230615 | 185800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 36 | 20230615 | 185700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 37 | 20230615 | 185600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 38 | 20230615 | 185500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 39 | 20230615 | 185400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 40 | 20230615 | 185300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 41 | 20230615 | 185200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 42 | 20230615 | 185100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 43 | 20230615 | 185000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 44 | 20230615 | 184900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 45 | 20230615 | 184800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 46 | 20230615 | 184700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 47 | 20230615 | 184600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 48 | 20230615 | 184500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 49 | 20230615 | 184400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 50 | 20230615 | 184300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 51 | 20230615 | 184200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 52 | 20230615 | 184100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 53 | 20230615 | 184000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 54 | 20230615 | 183900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 55 | 20230615 | 183800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 56 | 20230615 | 183700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 57 | 20230615 | 183600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 58 | 20230615 | 183500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 59 | 20230615 | 183400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 60 | 20230615 | 183300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 61 | 20230615 | 183200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 62 | 20230615 | 183100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 2518 |
| 63 | 20230615 | 183000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 64 | 20230615 | 182900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 65 | 20230615 | 182800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 66 | 20230615 | 182700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 67 | 20230615 | 182600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 68 | 20230615 | 182500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 69 | 20230615 | 182400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 70 | 20230615 | 182300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 71 | 20230615 | 182200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 72 | 20230615 | 182100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 73 | 20230615 | 182000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 74 | 20230615 | 181900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 75 | 20230615 | 181800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 76 | 20230615 | 181700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 77 | 20230615 | 181600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 78 | 20230615 | 181500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 79 | 20230615 | 181400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 80 | 20230615 | 181300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 81 | 20230615 | 181200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 82 | 20230615 | 181100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 83 | 20230615 | 181000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 84 | 20230615 | 180900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 85 | 20230615 | 180800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 86 | 20230615 | 180700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 87 | 20230615 | 180600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 88 | 20230615 | 180500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 89 | 20230615 | 180400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 90 | 20230615 | 180300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 91 | 20230615 | 180200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 92 | 20230615 | 180100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 2518 |
| 93 | 20230615 | 180000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 94 | 20230615 | 175900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 95 | 20230615 | 175800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 96 | 20230615 | 175700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 97 | 20230615 | 175600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 98 | 20230615 | 175500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 99 | 20230615 | 175400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 100 | 20230615 | 175300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 101 | 20230615 | 175200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 102 | 20230615 | 175100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 103 | 20230615 | 175000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 104 | 20230615 | 174900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 105 | 20230615 | 174800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 106 | 20230615 | 174700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 107 | 20230615 | 174600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 108 | 20230615 | 174500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 109 | 20230615 | 174400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 110 | 20230615 | 174300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 111 | 20230615 | 174200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 112 | 20230615 | 174100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 113 | 20230615 | 174000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 114 | 20230615 | 173900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 115 | 20230615 | 173800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 116 | 20230615 | 173700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 117 | 20230615 | 173600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 118 | 20230615 | 173500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 119 | 20230615 | 173400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 120 | 20230615 | 173300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 121 | 20230615 | 173200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 122 | 20230615 | 173100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 2518 |
| 123 | 20230615 | 173000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 124 | 20230615 | 172900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 125 | 20230615 | 172800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 126 | 20230615 | 172700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 127 | 20230615 | 172600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 128 | 20230615 | 172500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 129 | 20230615 | 172400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 130 | 20230615 | 172300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 131 | 20230615 | 172200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 132 | 20230615 | 172100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 133 | 20230615 | 172000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 134 | 20230615 | 171900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 135 | 20230615 | 171800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 136 | 20230615 | 171700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 137 | 20230615 | 171600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 138 | 20230615 | 171500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 139 | 20230615 | 171400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 140 | 20230615 | 171300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 141 | 20230615 | 171200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 142 | 20230615 | 171100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 143 | 20230615 | 171000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 144 | 20230615 | 170900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 145 | 20230615 | 170800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 146 | 20230615 | 170700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 147 | 20230615 | 170600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 148 | 20230615 | 170500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 149 | 20230615 | 170400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 150 | 20230615 | 170300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 151 | 20230615 | 170200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 152 | 20230615 | 170100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 2518 |
| 153 | 20230615 | 170000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 154 | 20230615 | 165900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 155 | 20230615 | 165800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 156 | 20230615 | 165700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 157 | 20230615 | 165600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 158 | 20230615 | 165500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 159 | 20230615 | 165400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 160 | 20230615 | 165300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 161 | 20230615 | 165200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 162 | 20230615 | 165100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 163 | 20230615 | 165000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 164 | 20230615 | 164900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 165 | 20230615 | 164800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 166 | 20230615 | 164700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 167 | 20230615 | 164600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 168 | 20230615 | 164500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 169 | 20230615 | 164400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 170 | 20230615 | 164300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 171 | 20230615 | 164200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 172 | 20230615 | 164100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 173 | 20230615 | 164000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 174 | 20230615 | 163900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 175 | 20230615 | 163800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 176 | 20230615 | 163700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 177 | 20230615 | 163600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 178 | 20230615 | 163500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 179 | 20230615 | 163400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 180 | 20230615 | 163300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 181 | 20230615 | 163200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 182 | 20230615 | 163100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 2518 |
| 183 | 20230615 | 163000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 184 | 20230615 | 162900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 185 | 20230615 | 162800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 186 | 20230615 | 162700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 187 | 20230615 | 162600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 188 | 20230615 | 162500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 189 | 20230615 | 162400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 190 | 20230615 | 162300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 191 | 20230615 | 162200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 192 | 20230615 | 162100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 193 | 20230615 | 162000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 194 | 20230615 | 161900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 195 | 20230615 | 161800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 196 | 20230615 | 161700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 197 | 20230615 | 161600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 198 | 20230615 | 161500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 199 | 20230615 | 161400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 200 | 20230615 | 161300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 201 | 20230615 | 161200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 202 | 20230615 | 161100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 203 | 20230615 | 161000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 204 | 20230615 | 160900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 205 | 20230615 | 160800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 206 | 20230615 | 160700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 207 | 20230615 | 160600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 208 | 20230615 | 160500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 209 | 20230615 | 160400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 210 | 20230615 | 160300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 211 | 20230615 | 160200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 212 | 20230615 | 160100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 2518 |
| 213 | 20230615 | 160000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 214 | 20230615 | 155900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 215 | 20230615 | 155800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 216 | 20230615 | 155700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 217 | 20230615 | 155600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 218 | 20230615 | 155500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 219 | 20230615 | 155400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 220 | 20230615 | 155300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 221 | 20230615 | 155200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 222 | 20230615 | 155100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 223 | 20230615 | 155000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 224 | 20230615 | 154900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 225 | 20230615 | 154800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 226 | 20230615 | 154700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 227 | 20230615 | 154600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 228 | 20230615 | 154500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 229 | 20230615 | 154400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 230 | 20230615 | 154300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 231 | 20230615 | 154200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 232 | 20230615 | 154100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 233 | 20230615 | 154000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 234 | 20230615 | 153900 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 235 | 20230615 | 153800 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 236 | 20230615 | 153700 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 237 | 20230615 | 153600 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 238 | 20230615 | 153500 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 239 | 20230615 | 153400 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 240 | 20230615 | 153300 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 241 | 20230615 | 153200 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 0 |
| 242 | 20230615 | 153100 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 2518 |
| 243 | 20230615 | 153000 | 3595662880 | 4015 | 4015 | 4015 | 4015 | 2518 |
| 244 | 20230615 | 152900 | 3585553110 | 4065 | 4065 | 4065 | 4065 | 0 |
| 245 | 20230615 | 152800 | 3585553110 | 4065 | 4065 | 4065 | 4065 | 0 |
| 246 | 20230615 | 152700 | 3585553110 | 4065 | 4065 | 4065 | 4065 | 0 |
| 247 | 20230615 | 152600 | 3585553110 | 4065 | 4065 | 4065 | 4065 | 0 |
| 248 | 20230615 | 152500 | 3585553110 | 4065 | 4065 | 4065 | 4065 | 0 |
| 249 | 20230615 | 152400 | 3585553110 | 4065 | 4065 | 4065 | 4065 | 0 |
| 250 | 20230615 | 152300 | 3585553110 | 4065 | 4065 | 4065 | 4065 | 0 |
| 251 | 20230615 | 152200 | 3585553110 | 4065 | 4065 | 4065 | 4065 | 0 |
| 252 | 20230615 | 152100 | 3585553110 | 4065 | 4065 | 4065 | 4065 | 0 |
| 253 | 20230615 | 152000 | 3585553110 | 4065 | 4065 | 4065 | 4065 | 0 |
| 254 | 20230615 | 151900 | 3585553110 | 4065 | 4065 | 4065 | 4065 | 59 |
| 255 | 20230615 | 151800 | 3585313275 | 4065 | 4065 | 4065 | 4060 | 4 |
| 256 | 20230615 | 151700 | 3585297020 | 4070 | 4045 | 4070 | 4035 | 264 |
| 257 | 20230615 | 151600 | 3584231460 | 4075 | 4070 | 4075 | 4070 | 39 |
| 258 | 20230615 | 151500 | 3584072610 | 4075 | 4035 | 4075 | 4035 | 427 |
| 259 | 20230615 | 151400 | 3582335070 | 4040 | 4005 | 4040 | 4005 | 591 |
| 260 | 20230615 | 151300 | 3579957230 | 4040 | 4035 | 4040 | 4035 | 9 |
| 261 | 20230615 | 151200 | 3579920885 | 4005 | 4030 | 4035 | 4005 | 26 |
| 262 | 20230615 | 151100 | 3579816595 | 4010 | 4010 | 4010 | 4010 | 139 |
| 263 | 20230615 | 151000 | 3579259205 | 4035 | 4030 | 4035 | 4030 | 60 |
| 264 | 20230615 | 150900 | 3579017385 | 4020 | 4010 | 4020 | 4010 | 1676 |
| 265 | 20230615 | 150800 | 3572289695 | 4015 | 4015 | 4025 | 4015 | 1011 |
| 266 | 20230615 | 150700 | 3568230520 | 4015 | 4025 | 4025 | 4015 | 240 |
| 267 | 20230615 | 150600 | 3567266910 | 4030 | 3985 | 4040 | 3985 | 925 |
| 268 | 20230615 | 150500 | 3563568270 | 3985 | 3950 | 3985 | 3950 | 763 |
| 269 | 20230615 | 150400 | 3560543215 | 3945 | 3930 | 3945 | 3930 | 268 |
| 270 | 20230615 | 150300 | 3559488225 | 3910 | 3910 | 3910 | 3910 | 687 |
| 271 | 20230615 | 150200 | 3556802055 | 3910 | 3910 | 3910 | 3910 | 48 |
| 272 | 20230615 | 150100 | 3556614375 | 3930 | 3930 | 3930 | 3930 | 1 |
| 273 | 20230615 | 150000 | 3556610445 | 3910 | 3945 | 3945 | 3910 | 2374 |
| 274 | 20230615 | 145900 | 3547310085 | 3930 | 3940 | 3940 | 3930 | 3226 |
| 275 | 20230615 | 145800 | 3534630710 | 3970 | 3980 | 3980 | 3915 | 4130 |
| 276 | 20230615 | 145700 | 3518389995 | 3980 | 3975 | 3980 | 3950 | 637 |
| 277 | 20230615 | 145600 | 3515869060 | 3985 | 3985 | 3985 | 3985 | 10 |
| 278 | 20230615 | 145500 | 3515829210 | 3985 | 3970 | 3985 | 3970 | 267 |
| 279 | 20230615 | 145400 | 3514767515 | 3975 | 3985 | 3985 | 3975 | 122 |
| 280 | 20230615 | 145300 | 3514281565 | 3985 | 3985 | 3985 | 3985 | 1 |
| 281 | 20230615 | 145200 | 3514277580 | 3985 | 3990 | 3990 | 3985 | 20 |
| 282 | 20230615 | 145100 | 3514197830 | 3965 | 3975 | 3975 | 3965 | 722 |
| 283 | 20230615 | 145000 | 3511333520 | 3980 | 3995 | 3995 | 3980 | 1195 |
| 284 | 20230615 | 144900 | 3506568775 | 3995 | 4000 | 4000 | 3995 | 1520 |
| 285 | 20230615 | 144800 | 3500488825 | 4000 | 4020 | 4020 | 4000 | 2571 |
| 286 | 20230615 | 144700 | 3490180400 | 4020 | 4020 | 4020 | 4020 | 0 |
| 287 | 20230615 | 144600 | 3490180400 | 4020 | 4020 | 4020 | 4020 | 1260 |
| 288 | 20230615 | 144500 | 3485115200 | 4050 | 4050 | 4050 | 4050 | 1 |
| 289 | 20230615 | 144400 | 3485111150 | 4015 | 4055 | 4060 | 4015 | 987 |
| 290 | 20230615 | 144300 | 3481125645 | 4060 | 4080 | 4080 | 4060 | 201 |
| 291 | 20230615 | 144200 | 3480305585 | 4080 | 4080 | 4080 | 4080 | 1 |
| 292 | 20230615 | 144100 | 3480301505 | 4090 | 4090 | 4090 | 4090 | 0 |
| 293 | 20230615 | 144000 | 3480301505 | 4090 | 4070 | 4090 | 4070 | 301 |
| 294 | 20230615 | 143900 | 3479072415 | 4075 | 4080 | 4080 | 4075 | 2 |
| 295 | 20230615 | 143800 | 3479064260 | 4085 | 4090 | 4090 | 4085 | 58 |
| 296 | 20230615 | 143700 | 3478827080 | 4090 | 4095 | 4095 | 4090 | 654 |
| 297 | 20230615 | 143600 | 3476148955 | 4095 | 4070 | 4100 | 4070 | 2886 |
| 298 | 20230615 | 143500 | 3464342875 | 4080 | 4055 | 4080 | 4055 | 3025 |
| 299 | 20230615 | 143400 | 3452022435 | 4030 | 4025 | 4030 | 4025 | 170 |
| 300 | 20230615 | 143300 | 3451337380 | 4025 | 4025 | 4025 | 4025 | 1 |
| 301 | 20230615 | 143200 | 3451333355 | 4025 | 4025 | 4025 | 4025 | 3 |
| 302 | 20230615 | 143100 | 3451321280 | 4025 | 4025 | 4025 | 4025 | 1 |
| 303 | 20230615 | 143000 | 3451317255 | 4010 | 4070 | 4070 | 4010 | 392 |
| 304 | 20230615 | 142900 | 3449734700 | 4075 | 4075 | 4075 | 4070 | 1004 |
| 305 | 20230615 | 142800 | 3445643415 | 4075 | 4040 | 4075 | 4035 | 3678 |
| 306 | 20230615 | 142700 | 3430708925 | 4040 | 4025 | 4040 | 4025 | 257 |
| 307 | 20230615 | 142600 | 3429673440 | 4030 | 4030 | 4030 | 4030 | 1 |
| 308 | 20230615 | 142500 | 3429669410 | 3995 | 4015 | 4030 | 3995 | 1502 |
| 309 | 20230615 | 142400 | 3423641005 | 4015 | 4015 | 4015 | 4015 | 0 |
| 310 | 20230615 | 142300 | 3423641005 | 4015 | 4015 | 4015 | 4015 | 6 |
| 311 | 20230615 | 142200 | 3423616915 | 4015 | 4015 | 4015 | 4015 | 3 |
| 312 | 20230615 | 142100 | 3423604870 | 4015 | 4015 | 4015 | 4015 | 1 |
| 313 | 20230615 | 142000 | 3423600855 | 4020 | 4015 | 4020 | 4015 | 298 |
| 314 | 20230615 | 141900 | 3422403485 | 4020 | 4020 | 4020 | 4020 | 271 |
| 315 | 20230615 | 141800 | 3421314065 | 4020 | 4015 | 4020 | 4015 | 1049 |
| 316 | 20230615 | 141700 | 3417097265 | 4015 | 4010 | 4015 | 4010 | 1061 |
| 317 | 20230615 | 141600 | 3412842405 | 4010 | 3985 | 4010 | 3985 | 1306 |
| 318 | 20230615 | 141500 | 3407626095 | 3980 | 3980 | 3980 | 3980 | 5 |
| 319 | 20230615 | 141400 | 3407606195 | 3985 | 3980 | 3985 | 3975 | 3 |
| 320 | 20230615 | 141300 | 3407594255 | 3985 | 3985 | 3985 | 3985 | 0 |
| 321 | 20230615 | 141200 | 3407594255 | 3985 | 3985 | 3985 | 3985 | 0 |
| 322 | 20230615 | 141100 | 3407594255 | 3985 | 3985 | 3985 | 3985 | 0 |
| 323 | 20230615 | 141000 | 3407594255 | 3985 | 3985 | 3985 | 3985 | 97 |
| 324 | 20230615 | 140900 | 3407207710 | 3980 | 3980 | 3980 | 3980 | 53 |
| 325 | 20230615 | 140800 | 3406996770 | 3970 | 3980 | 3980 | 3970 | 155 |
| 326 | 20230615 | 140700 | 3406380835 | 3980 | 3980 | 3980 | 3980 | 14 |
| 327 | 20230615 | 140600 | 3406325115 | 3980 | 3980 | 3980 | 3980 | 193 |
| 328 | 20230615 | 140500 | 3405556975 | 3975 | 3975 | 3975 | 3975 | 0 |
| 329 | 20230615 | 140400 | 3405556975 | 3975 | 3975 | 3975 | 3975 | 0 |
| 330 | 20230615 | 140300 | 3405556975 | 3975 | 3975 | 3975 | 3975 | 0 |
| 331 | 20230615 | 140200 | 3405556975 | 3975 | 3975 | 3975 | 3975 | 0 |
| 332 | 20230615 | 140100 | 3405556975 | 3975 | 3975 | 3975 | 3975 | 63 |
| 333 | 20230615 | 140000 | 3405306550 | 3975 | 3975 | 3975 | 3975 | 347 |
| 334 | 20230615 | 135900 | 3403927225 | 3975 | 3975 | 3975 | 3975 | 127 |
| 335 | 20230615 | 135800 | 3403422400 | 3975 | 3975 | 3975 | 3975 | 54 |
| 336 | 20230615 | 135700 | 3403207750 | 3980 | 3980 | 3980 | 3980 | 4 |
| 337 | 20230615 | 135600 | 3403191830 | 3980 | 3970 | 3980 | 3970 | 112 |
| 338 | 20230615 | 135500 | 3402747070 | 3970 | 3980 | 3980 | 3970 | 552 |
| 339 | 20230615 | 135400 | 3400550600 | 3970 | 3980 | 3980 | 3970 | 532 |
| 340 | 20230615 | 135300 | 3398436050 | 3980 | 3980 | 3980 | 3980 | 1428 |
| 341 | 20230615 | 135200 | 3392752610 | 3980 | 3975 | 3980 | 3975 | 131 |
| 342 | 20230615 | 135100 | 3392231860 | 3975 | 3975 | 3975 | 3975 | 551 |
| 343 | 20230615 | 135000 | 3390041635 | 3975 | 3970 | 3975 | 3970 | 7 |
| 344 | 20230615 | 134900 | 3390013840 | 3970 | 3970 | 3970 | 3970 | 0 |
| 345 | 20230615 | 134800 | 3390013840 | 3970 | 3970 | 3970 | 3970 | 11 |
| 346 | 20230615 | 134700 | 3389970170 | 3970 | 3970 | 3970 | 3970 | 1 |
| 347 | 20230615 | 134600 | 3389966200 | 3970 | 3970 | 3970 | 3970 | 139 |
| 348 | 20230615 | 134500 | 3389414370 | 3970 | 3970 | 3970 | 3970 | 35 |
| 349 | 20230615 | 134400 | 3389275420 | 3955 | 3955 | 3955 | 3955 | 0 |
| 350 | 20230615 | 134300 | 3389275420 | 3955 | 3955 | 3955 | 3955 | 0 |
| 351 | 20230615 | 134200 | 3389275420 | 3955 | 3970 | 3970 | 3955 | 101 |
| 352 | 20230615 | 134100 | 3388874465 | 3970 | 3970 | 3970 | 3970 | 0 |
| 353 | 20230615 | 134000 | 3388874465 | 3970 | 3970 | 3970 | 3970 | 1 |
| 354 | 20230615 | 133900 | 3388870495 | 3970 | 3970 | 3970 | 3970 | 100 |
| 355 | 20230615 | 133800 | 3388473495 | 3970 | 3970 | 3970 | 3970 | 0 |
| 356 | 20230615 | 133700 | 3388473495 | 3970 | 3955 | 3970 | 3955 | 35 |
| 357 | 20230615 | 133600 | 3388334995 | 3955 | 3955 | 3955 | 3955 | 0 |
| 358 | 20230615 | 133500 | 3388334995 | 3955 | 3955 | 3955 | 3955 | 2 |
| 359 | 20230615 | 133400 | 3388327085 | 3960 | 3960 | 3960 | 3960 | 0 |
| 360 | 20230615 | 133300 | 3388327085 | 3960 | 3960 | 3960 | 3960 | 1 |
| 361 | 20230615 | 133200 | 3388323125 | 3970 | 3970 | 3970 | 3970 | 0 |
| 362 | 20230615 | 133100 | 3388323125 | 3970 | 3970 | 3970 | 3970 | 100 |
| 363 | 20230615 | 133000 | 3387926125 | 3965 | 3965 | 3965 | 3965 | 105 |
| 364 | 20230615 | 132900 | 3387509800 | 3965 | 3975 | 3975 | 3965 | 275 |
| 365 | 20230615 | 132800 | 3386418270 | 3975 | 3955 | 3975 | 3955 | 743 |
| 366 | 20230615 | 132700 | 3383470125 | 3955 | 3955 | 3955 | 3955 | 0 |
| 367 | 20230615 | 132600 | 3383470125 | 3955 | 3955 | 3955 | 3955 | 0 |
| 368 | 20230615 | 132500 | 3383470125 | 3955 | 3955 | 3955 | 3955 | 0 |
| 369 | 20230615 | 132400 | 3383470125 | 3955 | 3965 | 3965 | 3955 | 135 |
| 370 | 20230615 | 132300 | 3382935800 | 3965 | 3965 | 3965 | 3965 | 50 |
| 371 | 20230615 | 132200 | 3382737550 | 3965 | 3960 | 3965 | 3960 | 406 |
| 372 | 20230615 | 132100 | 3381127770 | 3960 | 3955 | 3960 | 3955 | 406 |
| 373 | 20230615 | 132000 | 3379522035 | 3955 | 3955 | 3955 | 3955 | 0 |
| 374 | 20230615 | 131900 | 3379522035 | 3955 | 3955 | 3955 | 3955 | 0 |
| 375 | 20230615 | 131800 | 3379522035 | 3955 | 3950 | 3955 | 3950 | 1500 |
| 376 | 20230615 | 131700 | 3373589795 | 3950 | 3950 | 3950 | 3950 | 2 |
| 377 | 20230615 | 131600 | 3373581895 | 3950 | 3950 | 3950 | 3950 | 4 |
| 378 | 20230615 | 131500 | 3373566095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 379 | 20230615 | 131400 | 3373566095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 380 | 20230615 | 131300 | 3373566095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 381 | 20230615 | 131200 | 3373566095 | 3950 | 3950 | 3950 | 3950 | 0 |
| 382 | 20230615 | 131100 | 3373566095 | 3950 | 3950 | 3950 | 3950 | 800 |
| 383 | 20230615 | 131000 | 3370406095 | 3950 | 3925 | 3950 | 3925 | 142 |
| 384 | 20230615 | 130900 | 3369847995 | 3920 | 3920 | 3920 | 3920 | 0 |
| 385 | 20230615 | 130800 | 3369847995 | 3920 | 3925 | 3925 | 3920 | 675 |
| 386 | 20230615 | 130700 | 3367200975 | 3925 | 3925 | 3925 | 3925 | 128 |
| 387 | 20230615 | 130600 | 3366698575 | 3925 | 3930 | 3930 | 3925 | 96 |
| 388 | 20230615 | 130500 | 3366321760 | 3950 | 3950 | 3950 | 3950 | 130 |
| 389 | 20230615 | 130400 | 3365808260 | 3925 | 3925 | 3925 | 3925 | 769 |
| 390 | 20230615 | 130300 | 3362789935 | 3930 | 3930 | 3935 | 3930 | 2805 |
| 391 | 20230615 | 130200 | 3351766280 | 3930 | 3930 | 3930 | 3930 | 0 |
| 392 | 20230615 | 130100 | 3351766280 | 3930 | 3930 | 3930 | 3930 | 10 |
| 393 | 20230615 | 130000 | 3351726980 | 3950 | 3950 | 3950 | 3950 | 2 |
| 394 | 20230615 | 125900 | 3351719080 | 3925 | 3925 | 3925 | 3925 | 10 |
| 395 | 20230615 | 125800 | 3351679830 | 3925 | 3925 | 3925 | 3925 | 100 |
| 396 | 20230615 | 125700 | 3351287330 | 3950 | 3950 | 3950 | 3950 | 105 |
| 397 | 20230615 | 125600 | 3350872580 | 3950 | 3950 | 3950 | 3950 | 10 |
| 398 | 20230615 | 125500 | 3350833080 | 3925 | 3925 | 3925 | 3925 | 29 |
| 399 | 20230615 | 125400 | 3350719255 | 3925 | 3930 | 3955 | 3925 | 1266 |
| 400 | 20230615 | 125300 | 3345748900 | 3925 | 3955 | 3955 | 3925 | 7 |
| 401 | 20230615 | 125200 | 3345721395 | 3955 | 3955 | 3955 | 3955 | 0 |
| 402 | 20230615 | 125100 | 3345721395 | 3955 | 3955 | 3955 | 3955 | 1 |
| 403 | 20230615 | 125000 | 3345717440 | 3955 | 3925 | 3965 | 3925 | 2066 |
| 404 | 20230615 | 124900 | 3337560790 | 3930 | 3930 | 3930 | 3930 | 100 |
| 405 | 20230615 | 124800 | 3337167790 | 3930 | 3930 | 3930 | 3930 | 154 |
| 406 | 20230615 | 124700 | 3336562570 | 3930 | 3930 | 3930 | 3930 | 1084 |
| 407 | 20230615 | 124600 | 3332302450 | 3930 | 3940 | 3940 | 3930 | 2760 |
| 408 | 20230615 | 124500 | 3321440335 | 3940 | 3955 | 3965 | 3940 | 1859 |
| 409 | 20230615 | 124400 | 3314111065 | 3955 | 3970 | 3970 | 3955 | 358 |
| 410 | 20230615 | 124300 | 3312692010 | 3975 | 3980 | 3980 | 3975 | 101 |
| 411 | 20230615 | 124200 | 3312290035 | 3980 | 3980 | 3980 | 3980 | 0 |
| 412 | 20230615 | 124100 | 3312290035 | 3980 | 3980 | 3980 | 3980 | 2 |
| 413 | 20230615 | 124000 | 3312282075 | 3985 | 3985 | 3985 | 3985 | 0 |
| 414 | 20230615 | 123900 | 3312282075 | 3985 | 3985 | 3985 | 3985 | 0 |
| 415 | 20230615 | 123800 | 3312282075 | 3985 | 3985 | 3985 | 3985 | 47 |
| 416 | 20230615 | 123700 | 3312094780 | 3985 | 3985 | 3985 | 3985 | 71 |
| 417 | 20230615 | 123600 | 3311811845 | 3980 | 3980 | 3980 | 3980 | 149 |
| 418 | 20230615 | 123500 | 3311218825 | 3975 | 3965 | 3975 | 3965 | 482 |
| 419 | 20230615 | 123400 | 3309304280 | 3970 | 3970 | 3970 | 3970 | 0 |
| 420 | 20230615 | 123300 | 3309304280 | 3970 | 3970 | 3970 | 3970 | 56 |
| 421 | 20230615 | 123200 | 3309081960 | 3970 | 3970 | 3970 | 3970 | 0 |
| 422 | 20230615 | 123100 | 3309081960 | 3970 | 3955 | 3970 | 3955 | 759 |
| 423 | 20230615 | 123000 | 3306075715 | 3960 | 3955 | 3960 | 3955 | 76 |
| 424 | 20230615 | 122900 | 3305775125 | 3955 | 3940 | 3955 | 3940 | 286 |
| 425 | 20230615 | 122800 | 3304648255 | 3955 | 3955 | 3955 | 3955 | 258 |
| 426 | 20230615 | 122700 | 3303627865 | 3955 | 3955 | 3955 | 3955 | 65 |
| 427 | 20230615 | 122600 | 3303370790 | 3955 | 3955 | 3955 | 3955 | 57 |
| 428 | 20230615 | 122500 | 3303145355 | 3955 | 3955 | 3955 | 3955 | 302 |
| 429 | 20230615 | 122400 | 3301950945 | 3955 | 3955 | 3955 | 3955 | 353 |
| 430 | 20230615 | 122300 | 3300554830 | 3955 | 3955 | 3955 | 3955 | 143 |
| 431 | 20230615 | 122200 | 3299989265 | 3955 | 3955 | 3955 | 3955 | 5 |
| 432 | 20230615 | 122100 | 3299969490 | 3950 | 3950 | 3950 | 3950 | 1202 |
| 433 | 20230615 | 122000 | 3295221590 | 3950 | 3950 | 3950 | 3950 | 0 |
| 434 | 20230615 | 121900 | 3295221590 | 3950 | 3950 | 3950 | 3950 | 300 |
| 435 | 20230615 | 121800 | 3294036590 | 3955 | 3955 | 3955 | 3955 | 0 |
| 436 | 20230615 | 121700 | 3294036590 | 3955 | 3955 | 3955 | 3955 | 0 |
| 437 | 20230615 | 121600 | 3294036590 | 3955 | 3950 | 3955 | 3950 | 315 |
| 438 | 20230615 | 121500 | 3292790790 | 3955 | 3950 | 3955 | 3950 | 643 |
| 439 | 20230615 | 121400 | 3290248525 | 3955 | 3950 | 3955 | 3950 | 453 |
| 440 | 20230615 | 121300 | 3288457390 | 3955 | 3955 | 3955 | 3955 | 90 |
| 441 | 20230615 | 121200 | 3288101440 | 3955 | 3940 | 3955 | 3940 | 16 |
| 442 | 20230615 | 121100 | 3288038330 | 3940 | 3940 | 3940 | 3940 | 76 |
| 443 | 20230615 | 121000 | 3287738890 | 3940 | 3945 | 3945 | 3940 | 432 |
| 444 | 20230615 | 120900 | 3286034675 | 3940 | 3940 | 3940 | 3940 | 1995 |
| 445 | 20230615 | 120800 | 3278174375 | 3920 | 3920 | 3920 | 3920 | 1001 |
| 446 | 20230615 | 120700 | 3274250455 | 3920 | 3925 | 3940 | 3920 | 2006 |
| 447 | 20230615 | 120600 | 3266375585 | 3920 | 3920 | 3920 | 3920 | 0 |
| 448 | 20230615 | 120500 | 3266375585 | 3920 | 3920 | 3920 | 3920 | 0 |
| 449 | 20230615 | 120400 | 3266375585 | 3920 | 3915 | 3920 | 3915 | 2327 |
| 450 | 20230615 | 120300 | 3257259210 | 3910 | 3910 | 3910 | 3910 | 1300 |
| 451 | 20230615 | 120200 | 3252176210 | 3905 | 3905 | 3905 | 3905 | 60 |
| 452 | 20230615 | 120100 | 3251941910 | 3900 | 3900 | 3900 | 3900 | 256 |
| 453 | 20230615 | 120000 | 3250943510 | 3905 | 3905 | 3905 | 3905 | 501 |
| 454 | 20230615 | 115900 | 3248987105 | 3905 | 3905 | 3905 | 3905 | 6 |
| 455 | 20230615 | 115800 | 3248963675 | 3905 | 3905 | 3905 | 3905 | 500 |
| 456 | 20230615 | 115700 | 3247011175 | 3905 | 3905 | 3905 | 3905 | 0 |
| 457 | 20230615 | 115600 | 3247011175 | 3905 | 3905 | 3905 | 3905 | 0 |
| 458 | 20230615 | 115500 | 3247011175 | 3905 | 3905 | 3905 | 3905 | 1 |
| 459 | 20230615 | 115400 | 3247007270 | 3865 | 3900 | 3920 | 3865 | 442 |
| 460 | 20230615 | 115300 | 3245284230 | 3890 | 3890 | 3890 | 3890 | 41 |
| 461 | 20230615 | 115200 | 3245124740 | 3860 | 3860 | 3860 | 3860 | 0 |
| 462 | 20230615 | 115100 | 3245124740 | 3860 | 3865 | 3865 | 3860 | 159 |
| 463 | 20230615 | 115000 | 3244510755 | 3855 | 3855 | 3855 | 3855 | 0 |
| 464 | 20230615 | 114900 | 3244510755 | 3855 | 3865 | 3865 | 3855 | 1494 |
| 465 | 20230615 | 114800 | 3238744910 | 3890 | 3865 | 3890 | 3865 | 299 |
| 466 | 20230615 | 114700 | 3237584050 | 3865 | 3870 | 3870 | 3865 | 303 |
| 467 | 20230615 | 114600 | 3236411460 | 3870 | 3890 | 3890 | 3870 | 557 |
| 468 | 20230615 | 114500 | 3234251360 | 3880 | 3885 | 3905 | 3880 | 78 |
| 469 | 20230615 | 114400 | 3233948475 | 3890 | 3900 | 3915 | 3890 | 804 |
| 470 | 20230615 | 114300 | 3230820530 | 3905 | 3940 | 3940 | 3905 | 453 |
| 471 | 20230615 | 114200 | 3229051505 | 3950 | 3945 | 3950 | 3945 | 200 |
| 472 | 20230615 | 114100 | 3228261715 | 3950 | 3895 | 3955 | 3895 | 300 |
| 473 | 20230615 | 114000 | 3227078495 | 3895 | 3915 | 3955 | 3895 | 558 |
| 474 | 20230615 | 113900 | 3224889920 | 3960 | 3930 | 3960 | 3920 | 2545 |
| 475 | 20230615 | 113800 | 3214881920 | 3955 | 3935 | 3955 | 3935 | 433 |
| 476 | 20230615 | 113700 | 3213178045 | 3955 | 3950 | 3955 | 3950 | 50 |
| 477 | 20230615 | 113600 | 3212980445 | 3950 | 3960 | 3960 | 3940 | 57 |
| 478 | 20230615 | 113500 | 3212755595 | 3955 | 3950 | 3955 | 3950 | 253 |
| 479 | 20230615 | 113400 | 3211755980 | 3960 | 3940 | 3960 | 3940 | 153 |
| 480 | 20230615 | 113300 | 3211151755 | 3940 | 3940 | 3940 | 3940 | 10 |
| 481 | 20230615 | 113200 | 3211112355 | 3935 | 3935 | 3940 | 3935 | 266 |
| 482 | 20230615 | 113100 | 3210065395 | 3940 | 3935 | 3960 | 3935 | 553 |
| 483 | 20230615 | 113000 | 3207889255 | 3935 | 3990 | 3990 | 3935 | 3205 |
| 484 | 20230615 | 112900 | 3195252560 | 4030 | 4015 | 4030 | 4015 | 1121 |
| 485 | 20230615 | 112800 | 3190750865 | 4015 | 3980 | 4015 | 3980 | 450 |
| 486 | 20230615 | 112700 | 3188949795 | 3965 | 3965 | 3970 | 3965 | 1923 |
| 487 | 20230615 | 112600 | 3181317490 | 3965 | 3975 | 3975 | 3945 | 561 |
| 488 | 20230615 | 112500 | 3179102645 | 3980 | 3980 | 3980 | 3980 | 0 |
| 489 | 20230615 | 112400 | 3179102645 | 3980 | 3990 | 4000 | 3980 | 540 |
| 490 | 20230615 | 112300 | 3176948050 | 3995 | 4005 | 4015 | 3995 | 1040 |
| 491 | 20230615 | 112200 | 3172789105 | 4030 | 3990 | 4035 | 3990 | 5084 |
| 492 | 20230615 | 112100 | 3152370360 | 3990 | 3950 | 3990 | 3945 | 2300 |
| 493 | 20230615 | 112000 | 3143276960 | 3960 | 3950 | 3960 | 3950 | 807 |
| 494 | 20230615 | 111900 | 3140083075 | 3940 | 3910 | 3940 | 3910 | 937 |
| 495 | 20230615 | 111800 | 3136399025 | 3905 | 3900 | 3910 | 3885 | 458 |
| 496 | 20230615 | 111700 | 3134613050 | 3895 | 3895 | 3910 | 3895 | 892 |
| 497 | 20230615 | 111600 | 3131133625 | 3900 | 3870 | 3900 | 3870 | 1409 |
| 498 | 20230615 | 111500 | 3125650280 | 3865 | 3845 | 3865 | 3825 | 1995 |
| 499 | 20230615 | 111400 | 3117953965 | 3840 | 3835 | 3840 | 3825 | 268 |
| 500 | 20230615 | 111300 | 3116924965 | 3825 | 3825 | 3825 | 3825 | 0 |
| 501 | 20230615 | 111200 | 3116924965 | 3825 | 3825 | 3825 | 3825 | 72 |
| 502 | 20230615 | 111100 | 3116649565 | 3825 | 3825 | 3825 | 3825 | 21 |
| 503 | 20230615 | 111000 | 3116569240 | 3815 | 3820 | 3820 | 3815 | 238 |
| 504 | 20230615 | 110900 | 3115661265 | 3815 | 3820 | 3820 | 3815 | 50 |
| 505 | 20230615 | 110800 | 3115470510 | 3815 | 3815 | 3815 | 3815 | 1 |
| 506 | 20230615 | 110700 | 3115466695 | 3810 | 3810 | 3810 | 3810 | 167 |
| 507 | 20230615 | 110600 | 3114830425 | 3815 | 3820 | 3820 | 3815 | 1716 |
| 508 | 20230615 | 110500 | 3108282980 | 3820 | 3820 | 3820 | 3820 | 32 |
| 509 | 20230615 | 110400 | 3108160740 | 3825 | 3825 | 3825 | 3825 | 178 |
| 510 | 20230615 | 110300 | 3107479890 | 3825 | 3825 | 3825 | 3825 | 3 |
| 511 | 20230615 | 110200 | 3107468415 | 3825 | 3835 | 3835 | 3825 | 217 |
| 512 | 20230615 | 110100 | 3106638220 | 3835 | 3835 | 3835 | 3835 | 100 |
| 513 | 20230615 | 110000 | 3106254720 | 3845 | 3825 | 3845 | 3820 | 369 |
| 514 | 20230615 | 105900 | 3104844910 | 3820 | 3845 | 3845 | 3820 | 321 |
| 515 | 20230615 | 105800 | 3103615675 | 3845 | 3845 | 3845 | 3845 | 68 |
| 516 | 20230615 | 105700 | 3103354215 | 3850 | 3840 | 3850 | 3840 | 2000 |
| 517 | 20230615 | 105600 | 3095655400 | 3820 | 3820 | 3820 | 3820 | 151 |
| 518 | 20230615 | 105500 | 3095078580 | 3820 | 3815 | 3820 | 3815 | 315 |
| 519 | 20230615 | 105400 | 3093876850 | 3820 | 3835 | 3835 | 3820 | 181 |
| 520 | 20230615 | 105300 | 3093183530 | 3840 | 3840 | 3840 | 3840 | 200 |
| 521 | 20230615 | 105200 | 3092415530 | 3840 | 3810 | 3840 | 3810 | 759 |
| 522 | 20230615 | 105100 | 3089516020 | 3810 | 3810 | 3810 | 3810 | 682 |
| 523 | 20230615 | 105000 | 3086917600 | 3825 | 3840 | 3840 | 3800 | 2123 |
| 524 | 20230615 | 104900 | 3078802375 | 3840 | 3840 | 3840 | 3840 | 20 |
| 525 | 20230615 | 104800 | 3078725575 | 3845 | 3845 | 3845 | 3845 | 100 |
| 526 | 20230615 | 104700 | 3078341075 | 3845 | 3860 | 3870 | 3845 | 2113 |
| 527 | 20230615 | 104600 | 3070214245 | 3860 | 3845 | 3860 | 3845 | 886 |
| 528 | 20230615 | 104500 | 3066806075 | 3850 | 3850 | 3855 | 3845 | 933 |
| 529 | 20230615 | 104400 | 3063214275 | 3855 | 3830 | 3855 | 3830 | 1153 |
| 530 | 20230615 | 104300 | 3058782195 | 3800 | 3830 | 3830 | 3800 | 587 |
| 531 | 20230615 | 104200 | 3056549445 | 3830 | 3815 | 3830 | 3815 | 117 |
| 532 | 20230615 | 104100 | 3056101615 | 3805 | 3840 | 3840 | 3805 | 818 |
| 533 | 20230615 | 104000 | 3052982945 | 3840 | 3840 | 3840 | 3840 | 1 |
| 534 | 20230615 | 103900 | 3052979105 | 3850 | 3820 | 3850 | 3820 | 526 |
| 535 | 20230615 | 103800 | 3050959530 | 3840 | 3805 | 3845 | 3805 | 85 |
| 536 | 20230615 | 103700 | 3050634995 | 3805 | 3825 | 3850 | 3805 | 1570 |
| 537 | 20230615 | 103600 | 3044651410 | 3820 | 3850 | 3850 | 3820 | 455 |
| 538 | 20230615 | 103500 | 3042909145 | 3850 | 3850 | 3850 | 3850 | 131 |
| 539 | 20230615 | 103400 | 3042404795 | 3850 | 3845 | 3850 | 3845 | 371 |
| 540 | 20230615 | 103300 | 3040977650 | 3850 | 3830 | 3850 | 3830 | 1401 |
| 541 | 20230615 | 103200 | 3035587815 | 3840 | 3845 | 3845 | 3840 | 1373 |
| 542 | 20230615 | 103100 | 3030308635 | 3845 | 3825 | 3845 | 3825 | 2 |
| 543 | 20230615 | 103000 | 3030300965 | 3850 | 3850 | 3850 | 3830 | 197 |
| 544 | 20230615 | 102900 | 3029545690 | 3850 | 3845 | 3850 | 3845 | 562 |
| 545 | 20230615 | 102800 | 3027381995 | 3850 | 3845 | 3850 | 3835 | 72 |
| 546 | 20230615 | 102700 | 3027105250 | 3850 | 3840 | 3850 | 3840 | 2000 |
| 547 | 20230615 | 102600 | 3019415145 | 3845 | 3825 | 3845 | 3815 | 68 |
| 548 | 20230615 | 102500 | 3019155660 | 3845 | 3825 | 3845 | 3825 | 897 |
| 549 | 20230615 | 102400 | 3015711480 | 3825 | 3820 | 3825 | 3815 | 552 |
| 550 | 20230615 | 102300 | 3013603280 | 3820 | 3825 | 3825 | 3800 | 3015 |
| 551 | 20230615 | 102200 | 3002146140 | 3820 | 3825 | 3825 | 3790 | 2042 |
| 552 | 20230615 | 102100 | 2994394320 | 3805 | 3805 | 3805 | 3800 | 275 |
| 553 | 20230615 | 102000 | 2993348195 | 3800 | 3800 | 3805 | 3795 | 865 |
| 554 | 20230615 | 101900 | 2990060585 | 3805 | 3805 | 3805 | 3790 | 2417 |
| 555 | 20230615 | 101800 | 2980870555 | 3790 | 3805 | 3805 | 3790 | 1798 |
| 556 | 20230615 | 101700 | 2974038715 | 3805 | 3840 | 3840 | 3800 | 3857 |
| 557 | 20230615 | 101600 | 2959355040 | 3840 | 3855 | 3860 | 3820 | 1434 |
| 558 | 20230615 | 101500 | 2953848560 | 3860 | 3830 | 3880 | 3825 | 210 |
| 559 | 20230615 | 101400 | 2953043220 | 3830 | 3880 | 3880 | 3810 | 7454 |
| 560 | 20230615 | 101300 | 2924525635 | 3855 | 3930 | 3935 | 3855 | 2428 |
| 561 | 20230615 | 101200 | 2915101490 | 3930 | 3920 | 3980 | 3915 | 4708 |
| 562 | 20230615 | 101100 | 2896579730 | 3935 | 3925 | 3955 | 3920 | 12707 |
| 563 | 20230615 | 101000 | 2846638450 | 3920 | 3920 | 3920 | 3920 | 0 |
| 564 | 20230615 | 100900 | 2846638450 | 3920 | 3910 | 3920 | 3900 | 1151 |
| 565 | 20230615 | 100800 | 2842130490 | 3900 | 3905 | 3920 | 3900 | 2188 |
| 566 | 20230615 | 100700 | 2833585125 | 3905 | 3875 | 3905 | 3870 | 5103 |
| 567 | 20230615 | 100600 | 2813726550 | 3870 | 3870 | 3875 | 3870 | 1208 |
| 568 | 20230615 | 100500 | 2809051190 | 3865 | 3855 | 3865 | 3855 | 3212 |
| 569 | 20230615 | 100400 | 2796663665 | 3855 | 3855 | 3855 | 3840 | 332 |
| 570 | 20230615 | 100300 | 2795385230 | 3860 | 3860 | 3860 | 3860 | 2 |
| 571 | 20230615 | 100200 | 2795377510 | 3850 | 3825 | 3850 | 3820 | 1438 |
| 572 | 20230615 | 100100 | 2789859340 | 3820 | 3855 | 3865 | 3820 | 4815 |
| 573 | 20230615 | 100000 | 2771377005 | 3870 | 3875 | 3880 | 3855 | 1383 |
| 574 | 20230615 | 095900 | 2766021275 | 3875 | 3850 | 3875 | 3845 | 5409 |
| 575 | 20230615 | 095800 | 2745110735 | 3845 | 3825 | 3880 | 3825 | 8378 |
| 576 | 20230615 | 095700 | 2712828905 | 3820 | 3810 | 3820 | 3800 | 9509 |
| 577 | 20230615 | 095600 | 2676583965 | 3800 | 3765 | 3800 | 3765 | 2929 |
| 578 | 20230615 | 095500 | 2665472280 | 3750 | 3750 | 3750 | 3750 | 262 |
| 579 | 20230615 | 095400 | 2664489780 | 3750 | 3775 | 3775 | 3750 | 5004 |
| 580 | 20230615 | 095300 | 2645669300 | 3775 | 3765 | 3780 | 3755 | 1702 |
| 581 | 20230615 | 095200 | 2639264060 | 3765 | 3760 | 3765 | 3760 | 973 |
| 582 | 20230615 | 095100 | 2635602070 | 3760 | 3765 | 3765 | 3760 | 1606 |
| 583 | 20230615 | 095000 | 2629562980 | 3765 | 3760 | 3765 | 3750 | 1725 |
| 584 | 20230615 | 094900 | 2623091115 | 3770 | 3765 | 3770 | 3765 | 29 |
| 585 | 20230615 | 094800 | 2622981805 | 3770 | 3750 | 3770 | 3745 | 4316 |
| 586 | 20230615 | 094700 | 2606811985 | 3770 | 3780 | 3785 | 3750 | 2989 |
| 587 | 20230615 | 094600 | 2595536200 | 3785 | 3775 | 3785 | 3775 | 1011 |
| 588 | 20230615 | 094500 | 2591716360 | 3775 | 3775 | 3780 | 3750 | 1063 |
| 589 | 20230615 | 094400 | 2587720510 | 3780 | 3750 | 3780 | 3750 | 5261 |
| 590 | 20230615 | 094300 | 2567910670 | 3750 | 3715 | 3750 | 3715 | 4479 |
| 591 | 20230615 | 094200 | 2551198660 | 3715 | 3715 | 3720 | 3715 | 2201 |
| 592 | 20230615 | 094100 | 2543020860 | 3715 | 3685 | 3715 | 3685 | 5048 |
| 593 | 20230615 | 094000 | 2524323185 | 3685 | 3700 | 3700 | 3685 | 2400 |
| 594 | 20230615 | 093900 | 2515463505 | 3680 | 3700 | 3720 | 3680 | 13129 |
| 595 | 20230615 | 093800 | 2466943135 | 3700 | 3760 | 3760 | 3695 | 20581 |
| 596 | 20230615 | 093700 | 2390299560 | 3760 | 3840 | 3840 | 3760 | 11014 |
| 597 | 20230615 | 093600 | 2348543530 | 3840 | 3850 | 3850 | 3830 | 4877 |
| 598 | 20230615 | 093500 | 2329815670 | 3850 | 3820 | 3850 | 3810 | 10244 |
| 599 | 20230615 | 093400 | 2290571845 | 3820 | 3790 | 3820 | 3790 | 10300 |
| 600 | 20230615 | 093300 | 2251416995 | 3790 | 3800 | 3800 | 3775 | 3208 |
| 601 | 20230615 | 093200 | 2239277320 | 3795 | 3750 | 3800 | 3750 | 5633 |
| 602 | 20230615 | 093100 | 2217988165 | 3745 | 3775 | 3775 | 3745 | 440 |
| 603 | 20230615 | 093000 | 2216334550 | 3775 | 3765 | 3785 | 3735 | 2930 |
| 604 | 20230615 | 092900 | 2205341840 | 3765 | 3785 | 3800 | 3765 | 11979 |
| 605 | 20230615 | 092800 | 2160036825 | 3785 | 3820 | 3830 | 3780 | 20613 |
| 606 | 20230615 | 092700 | 2081587630 | 3820 | 3740 | 3840 | 3740 | 26410 |
| 607 | 20230615 | 092600 | 1981571410 | 3740 | 3675 | 3740 | 3675 | 24027 |
| 608 | 20230615 | 092500 | 1892772945 | 3670 | 3630 | 3680 | 3630 | 31985 |
| 609 | 20230615 | 092400 | 1775709320 | 3630 | 3620 | 3640 | 3620 | 6222 |
| 610 | 20230615 | 092300 | 1753127625 | 3620 | 3595 | 3620 | 3580 | 17213 |
| 611 | 20230615 | 092200 | 1691150180 | 3610 | 3630 | 3635 | 3595 | 22257 |
| 612 | 20230615 | 092100 | 1610789705 | 3615 | 3630 | 3645 | 3595 | 27864 |
| 613 | 20230615 | 092000 | 1509750830 | 3630 | 3620 | 3640 | 3615 | 18387 |
| 614 | 20230615 | 091900 | 1443051180 | 3620 | 3595 | 3620 | 3590 | 19315 |
| 615 | 20230615 | 091800 | 1373440615 | 3595 | 3600 | 3615 | 3530 | 29618 |
| 616 | 20230615 | 091700 | 1267461115 | 3605 | 3650 | 3745 | 3585 | 64790 |
| 617 | 20230615 | 091600 | 1031197065 | 3640 | 3595 | 3640 | 3580 | 47626 |
| 618 | 20230615 | 091500 | 859038555 | 3595 | 3525 | 3635 | 3510 | 59371 |
| 619 | 20230615 | 091400 | 645530705 | 3545 | 3565 | 3575 | 3525 | 47800 |
| 620 | 20230615 | 091300 | 475205915 | 3555 | 3555 | 3555 | 3555 | 0 |
| 621 | 20230615 | 091200 | 475205915 | 3555 | 3555 | 3555 | 3555 | 37190 |
| 622 | 20230615 | 091100 | 342995465 | 3805 | 3805 | 3805 | 3805 | 0 |
| 623 | 20230615 | 091000 | 342995465 | 3805 | 4000 | 4000 | 3805 | 6479 |
| 624 | 20230615 | 090900 | 318146585 | 4000 | 4120 | 4120 | 4000 | 24919 |
| 625 | 20230615 | 090800 | 217259560 | 4125 | 4150 | 4150 | 4125 | 259 |
| 626 | 20230615 | 090700 | 216187890 | 4140 | 4190 | 4190 | 4140 | 9569 |
| 627 | 20230615 | 090600 | 176412325 | 4190 | 4175 | 4190 | 4175 | 2652 |
| 628 | 20230615 | 090500 | 165326120 | 4170 | 4175 | 4180 | 4170 | 409 |
| 629 | 20230615 | 090400 | 163619680 | 4175 | 4100 | 4190 | 4100 | 11143 |
| 630 | 20230615 | 090300 | 117674905 | 4100 | 4140 | 4140 | 4100 | 1859 |
| 631 | 20230615 | 090200 | 110037080 | 4135 | 4175 | 4175 | 4120 | 1497 |
| 632 | 20230615 | 090100 | 103842850 | 4175 | 4255 | 4290 | 4175 | 8049 |
| 633 | 20230615 | 090000 | 69908455 | 4230 | 4225 | 4315 | 4225 | 16525 |