31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 193300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 10009 |
| 3 | 20230615 | 193200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 4 | 20230615 | 193100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 5 | 20230615 | 193000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 6 | 20230615 | 192900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 7 | 20230615 | 192800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 8 | 20230615 | 192700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 9 | 20230615 | 192600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 10 | 20230615 | 192500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 11 | 20230615 | 192400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 12 | 20230615 | 192300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 13 | 20230615 | 192200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 14 | 20230615 | 192100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 15 | 20230615 | 192000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 16 | 20230615 | 191900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 17 | 20230615 | 191800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 18 | 20230615 | 191700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 19 | 20230615 | 191600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 20 | 20230615 | 191500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 21 | 20230615 | 191400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 22 | 20230615 | 191300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 23 | 20230615 | 191200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 24 | 20230615 | 191100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 25 | 20230615 | 191000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 26 | 20230615 | 190900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 27 | 20230615 | 190800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 28 | 20230615 | 190700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 29 | 20230615 | 190600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 30 | 20230615 | 190500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 31 | 20230615 | 190400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 32 | 20230615 | 190300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 10009 |
| 33 | 20230615 | 190200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 34 | 20230615 | 190100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 35 | 20230615 | 190000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 36 | 20230615 | 185900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 37 | 20230615 | 185800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 38 | 20230615 | 185700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 39 | 20230615 | 185600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 40 | 20230615 | 185500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 41 | 20230615 | 185400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 42 | 20230615 | 185300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 43 | 20230615 | 185200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 44 | 20230615 | 185100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 45 | 20230615 | 185000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 46 | 20230615 | 184900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 47 | 20230615 | 184800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 48 | 20230615 | 184700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 49 | 20230615 | 184600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 50 | 20230615 | 184500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 51 | 20230615 | 184400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 52 | 20230615 | 184300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 53 | 20230615 | 184200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 54 | 20230615 | 184100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 55 | 20230615 | 184000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 56 | 20230615 | 183900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 57 | 20230615 | 183800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 58 | 20230615 | 183700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 59 | 20230615 | 183600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 60 | 20230615 | 183500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 61 | 20230615 | 183400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 62 | 20230615 | 183300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 10009 |
| 63 | 20230615 | 183200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 64 | 20230615 | 183100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 65 | 20230615 | 183000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 66 | 20230615 | 182900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 67 | 20230615 | 182800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 68 | 20230615 | 182700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 69 | 20230615 | 182600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 70 | 20230615 | 182500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 71 | 20230615 | 182400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 72 | 20230615 | 182300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 73 | 20230615 | 182200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 74 | 20230615 | 182100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 75 | 20230615 | 182000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 76 | 20230615 | 181900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 77 | 20230615 | 181800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 78 | 20230615 | 181700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 79 | 20230615 | 181600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 80 | 20230615 | 181500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 81 | 20230615 | 181400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 82 | 20230615 | 181300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 83 | 20230615 | 181200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 84 | 20230615 | 181100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 85 | 20230615 | 181000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 86 | 20230615 | 180900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 87 | 20230615 | 180800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 88 | 20230615 | 180700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 89 | 20230615 | 180600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 90 | 20230615 | 180500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 91 | 20230615 | 180400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 92 | 20230615 | 180300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 10009 |
| 93 | 20230615 | 180200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 94 | 20230615 | 180100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 95 | 20230615 | 180000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 96 | 20230615 | 175900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 97 | 20230615 | 175800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 98 | 20230615 | 175700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 99 | 20230615 | 175600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 100 | 20230615 | 175500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 101 | 20230615 | 175400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 102 | 20230615 | 175300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 103 | 20230615 | 175200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 104 | 20230615 | 175100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 105 | 20230615 | 175000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 106 | 20230615 | 174900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 107 | 20230615 | 174800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 108 | 20230615 | 174700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 109 | 20230615 | 174600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 110 | 20230615 | 174500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 111 | 20230615 | 174400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 112 | 20230615 | 174300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 113 | 20230615 | 174200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 114 | 20230615 | 174100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 115 | 20230615 | 174000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 116 | 20230615 | 173900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 117 | 20230615 | 173800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 118 | 20230615 | 173700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 119 | 20230615 | 173600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 120 | 20230615 | 173500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 121 | 20230615 | 173400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 122 | 20230615 | 173300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 10009 |
| 123 | 20230615 | 173200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 124 | 20230615 | 173100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 125 | 20230615 | 173000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 126 | 20230615 | 172900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 127 | 20230615 | 172800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 128 | 20230615 | 172700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 129 | 20230615 | 172600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 130 | 20230615 | 172500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 131 | 20230615 | 172400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 132 | 20230615 | 172300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 133 | 20230615 | 172200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 134 | 20230615 | 172100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 135 | 20230615 | 172000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 136 | 20230615 | 171900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 137 | 20230615 | 171800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 138 | 20230615 | 171700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 139 | 20230615 | 171600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 140 | 20230615 | 171500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 141 | 20230615 | 171400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 142 | 20230615 | 171300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 143 | 20230615 | 171200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 144 | 20230615 | 171100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 145 | 20230615 | 171000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 146 | 20230615 | 170900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 147 | 20230615 | 170800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 148 | 20230615 | 170700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 149 | 20230615 | 170600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 150 | 20230615 | 170500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 151 | 20230615 | 170400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 152 | 20230615 | 170300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 10009 |
| 153 | 20230615 | 170200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 154 | 20230615 | 170100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 155 | 20230615 | 170000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 156 | 20230615 | 165900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 157 | 20230615 | 165800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 158 | 20230615 | 165700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 159 | 20230615 | 165600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 160 | 20230615 | 165500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 161 | 20230615 | 165400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 162 | 20230615 | 165300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 163 | 20230615 | 165200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 164 | 20230615 | 165100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 165 | 20230615 | 165000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 166 | 20230615 | 164900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 167 | 20230615 | 164800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 168 | 20230615 | 164700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 169 | 20230615 | 164600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 170 | 20230615 | 164500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 171 | 20230615 | 164400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 172 | 20230615 | 164300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 173 | 20230615 | 164200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 174 | 20230615 | 164100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 175 | 20230615 | 164000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 176 | 20230615 | 163900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 177 | 20230615 | 163800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 178 | 20230615 | 163700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 179 | 20230615 | 163600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 180 | 20230615 | 163500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 181 | 20230615 | 163400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 182 | 20230615 | 163300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 10009 |
| 183 | 20230615 | 163200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 184 | 20230615 | 163100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 185 | 20230615 | 163000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 186 | 20230615 | 162900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 187 | 20230615 | 162800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 188 | 20230615 | 162700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 189 | 20230615 | 162600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 190 | 20230615 | 162500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 191 | 20230615 | 162400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 192 | 20230615 | 162300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 193 | 20230615 | 162200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 194 | 20230615 | 162100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 195 | 20230615 | 162000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 196 | 20230615 | 161900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 197 | 20230615 | 161800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 198 | 20230615 | 161700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 199 | 20230615 | 161600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 200 | 20230615 | 161500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 201 | 20230615 | 161400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 202 | 20230615 | 161300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 203 | 20230615 | 161200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 204 | 20230615 | 161100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 205 | 20230615 | 161000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 206 | 20230615 | 160900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 207 | 20230615 | 160800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 208 | 20230615 | 160700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 209 | 20230615 | 160600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 210 | 20230615 | 160500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 211 | 20230615 | 160400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 212 | 20230615 | 160300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 10009 |
| 213 | 20230615 | 160200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 214 | 20230615 | 160100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 215 | 20230615 | 160000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 216 | 20230615 | 155900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 217 | 20230615 | 155800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 218 | 20230615 | 155700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 219 | 20230615 | 155600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 220 | 20230615 | 155500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 221 | 20230615 | 155400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 222 | 20230615 | 155300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 223 | 20230615 | 155200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 224 | 20230615 | 155100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 225 | 20230615 | 155000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 226 | 20230615 | 154900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 227 | 20230615 | 154800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 228 | 20230615 | 154700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 229 | 20230615 | 154600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 230 | 20230615 | 154500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 231 | 20230615 | 154400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 232 | 20230615 | 154300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 233 | 20230615 | 154200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 234 | 20230615 | 154100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 235 | 20230615 | 154000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 236 | 20230615 | 153900 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 237 | 20230615 | 153800 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 238 | 20230615 | 153700 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 239 | 20230615 | 153600 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 240 | 20230615 | 153500 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 241 | 20230615 | 153400 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 242 | 20230615 | 153300 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 10009 |
| 243 | 20230615 | 153200 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 244 | 20230615 | 153100 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 0 |
| 245 | 20230615 | 153000 | 1280202025 | 3875 | 3875 | 3875 | 3875 | 10009 |
| 246 | 20230615 | 152900 | 1241417150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20230615 | 152800 | 1241417150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20230615 | 152700 | 1241417150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 249 | 20230615 | 152600 | 1241417150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 250 | 20230615 | 152500 | 1241417150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 251 | 20230615 | 152400 | 1241417150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 252 | 20230615 | 152300 | 1241417150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 253 | 20230615 | 152200 | 1241417150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 254 | 20230615 | 152100 | 1241417150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 255 | 20230615 | 152000 | 1241417150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 256 | 20230615 | 151900 | 1241417150 | 3890 | 3890 | 3890 | 3890 | 50 |
| 257 | 20230615 | 151800 | 1241222650 | 3890 | 3890 | 3890 | 3890 | 610 |
| 258 | 20230615 | 151700 | 1238849750 | 3885 | 3890 | 3890 | 3885 | 575 |
| 259 | 20230615 | 151600 | 1236613130 | 3880 | 3885 | 3890 | 3880 | 584 |
| 260 | 20230615 | 151500 | 1234344325 | 3885 | 3880 | 3885 | 3880 | 333 |
| 261 | 20230615 | 151400 | 1233050690 | 3880 | 3880 | 3885 | 3880 | 402 |
| 262 | 20230615 | 151300 | 1231489010 | 3885 | 3880 | 3885 | 3880 | 920 |
| 263 | 20230615 | 151200 | 1227915005 | 3885 | 3885 | 3885 | 3880 | 805 |
| 264 | 20230615 | 151100 | 1224787670 | 3885 | 3880 | 3885 | 3880 | 466 |
| 265 | 20230615 | 151000 | 1222977450 | 3880 | 3880 | 3885 | 3880 | 423 |
| 266 | 20230615 | 150900 | 1221336070 | 3880 | 3880 | 3880 | 3880 | 47 |
| 267 | 20230615 | 150800 | 1221153710 | 3885 | 3885 | 3890 | 3885 | 1338 |
| 268 | 20230615 | 150700 | 1215955055 | 3890 | 3890 | 3890 | 3890 | 458 |
| 269 | 20230615 | 150600 | 1214173435 | 3885 | 3890 | 3890 | 3885 | 411 |
| 270 | 20230615 | 150500 | 1212574690 | 3890 | 3885 | 3890 | 3885 | 173 |
| 271 | 20230615 | 150400 | 1211902085 | 3885 | 3885 | 3885 | 3880 | 522 |
| 272 | 20230615 | 150300 | 1209874160 | 3885 | 3885 | 3885 | 3880 | 489 |
| 273 | 20230615 | 150200 | 1207974440 | 3885 | 3885 | 3885 | 3880 | 304 |
| 274 | 20230615 | 150100 | 1206793445 | 3885 | 3880 | 3885 | 3880 | 307 |
| 275 | 20230615 | 150000 | 1205600825 | 3880 | 3875 | 3880 | 3875 | 603 |
| 276 | 20230615 | 145900 | 1203261230 | 3880 | 3880 | 3880 | 3880 | 100 |
| 277 | 20230615 | 145800 | 1202873230 | 3875 | 3875 | 3875 | 3875 | 17 |
| 278 | 20230615 | 145700 | 1202807355 | 3875 | 3880 | 3880 | 3875 | 111 |
| 279 | 20230615 | 145600 | 1202376720 | 3880 | 3885 | 3885 | 3875 | 3512 |
| 280 | 20230615 | 145500 | 1188749705 | 3885 | 3885 | 3890 | 3885 | 1906 |
| 281 | 20230615 | 145400 | 1181343735 | 3890 | 3885 | 3890 | 3885 | 391 |
| 282 | 20230615 | 145300 | 1179822795 | 3890 | 3885 | 3890 | 3885 | 2663 |
| 283 | 20230615 | 145200 | 1169475280 | 3890 | 3885 | 3890 | 3885 | 395 |
| 284 | 20230615 | 145100 | 1167938810 | 3890 | 3890 | 3890 | 3885 | 373 |
| 285 | 20230615 | 145000 | 1166487940 | 3885 | 3890 | 3890 | 3885 | 268 |
| 286 | 20230615 | 144900 | 1165445560 | 3890 | 3885 | 3890 | 3885 | 371 |
| 287 | 20230615 | 144800 | 1164002430 | 3890 | 3885 | 3890 | 3885 | 250 |
| 288 | 20230615 | 144700 | 1163030010 | 3885 | 3885 | 3890 | 3885 | 534 |
| 289 | 20230615 | 144600 | 1160954920 | 3885 | 3880 | 3885 | 3880 | 267 |
| 290 | 20230615 | 144500 | 1159917705 | 3885 | 3885 | 3885 | 3885 | 414 |
| 291 | 20230615 | 144400 | 1158309315 | 3885 | 3885 | 3885 | 3880 | 271 |
| 292 | 20230615 | 144300 | 1157256535 | 3880 | 3880 | 3885 | 3880 | 146 |
| 293 | 20230615 | 144200 | 1156689555 | 3885 | 3885 | 3885 | 3885 | 125 |
| 294 | 20230615 | 144100 | 1156203930 | 3880 | 3885 | 3885 | 3880 | 1136 |
| 295 | 20230615 | 144000 | 1151795750 | 3880 | 3880 | 3885 | 3880 | 2799 |
| 296 | 20230615 | 143900 | 1140931845 | 3885 | 3880 | 3885 | 3880 | 1372 |
| 297 | 20230615 | 143800 | 1135601800 | 3885 | 3885 | 3885 | 3880 | 191 |
| 298 | 20230615 | 143700 | 1134859820 | 3880 | 3880 | 3885 | 3880 | 478 |
| 299 | 20230615 | 143600 | 1133003000 | 3880 | 3885 | 3885 | 3880 | 1355 |
| 300 | 20230615 | 143500 | 1127739120 | 3885 | 3885 | 3885 | 3880 | 926 |
| 301 | 20230615 | 143400 | 1124142485 | 3885 | 3880 | 3885 | 3880 | 883 |
| 302 | 20230615 | 143300 | 1120712230 | 3880 | 3880 | 3885 | 3880 | 287 |
| 303 | 20230615 | 143200 | 1119597670 | 3885 | 3885 | 3885 | 3880 | 315 |
| 304 | 20230615 | 143100 | 1118373970 | 3880 | 3885 | 3885 | 3880 | 307 |
| 305 | 20230615 | 143000 | 1117181425 | 3880 | 3880 | 3885 | 3880 | 617 |
| 306 | 20230615 | 142900 | 1114786965 | 3885 | 3885 | 3885 | 3880 | 379 |
| 307 | 20230615 | 142800 | 1113315250 | 3885 | 3880 | 3885 | 3880 | 273 |
| 308 | 20230615 | 142700 | 1112254795 | 3880 | 3885 | 3885 | 3880 | 271 |
| 309 | 20230615 | 142600 | 1111202055 | 3885 | 3885 | 3885 | 3880 | 246 |
| 310 | 20230615 | 142500 | 1110246580 | 3885 | 3880 | 3885 | 3880 | 220 |
| 311 | 20230615 | 142400 | 1109392175 | 3885 | 3880 | 3885 | 3880 | 141 |
| 312 | 20230615 | 142300 | 1108844595 | 3885 | 3880 | 3885 | 3880 | 70 |
| 313 | 20230615 | 142200 | 1108572855 | 3880 | 3880 | 3885 | 3880 | 35 |
| 314 | 20230615 | 142100 | 1108436910 | 3880 | 3890 | 3890 | 3880 | 2882 |
| 315 | 20230615 | 142000 | 1097244075 | 3890 | 3890 | 3890 | 3885 | 276 |
| 316 | 20230615 | 141900 | 1096171065 | 3885 | 3890 | 3890 | 3885 | 435 |
| 317 | 20230615 | 141800 | 1094479060 | 3885 | 3890 | 3890 | 3885 | 338 |
| 318 | 20230615 | 141700 | 1093164440 | 3885 | 3890 | 3890 | 3885 | 344 |
| 319 | 20230615 | 141600 | 1091826425 | 3885 | 3890 | 3890 | 3885 | 307 |
| 320 | 20230615 | 141500 | 1090632330 | 3890 | 3890 | 3890 | 3885 | 272 |
| 321 | 20230615 | 141400 | 1089574385 | 3885 | 3890 | 3890 | 3885 | 219 |
| 322 | 20230615 | 141300 | 1088722680 | 3885 | 3890 | 3890 | 3885 | 130 |
| 323 | 20230615 | 141200 | 1088217130 | 3885 | 3885 | 3885 | 3885 | 27 |
| 324 | 20230615 | 141100 | 1088112235 | 3890 | 3890 | 3890 | 3885 | 124 |
| 325 | 20230615 | 141000 | 1087629955 | 3890 | 3890 | 3890 | 3885 | 1542 |
| 326 | 20230615 | 140900 | 1081638635 | 3890 | 3890 | 3890 | 3885 | 1055 |
| 327 | 20230615 | 140800 | 1077535260 | 3890 | 3890 | 3890 | 3885 | 316 |
| 328 | 20230615 | 140700 | 1076306125 | 3890 | 3890 | 3890 | 3885 | 222 |
| 329 | 20230615 | 140600 | 1075442625 | 3890 | 3890 | 3890 | 3885 | 499 |
| 330 | 20230615 | 140500 | 1073503100 | 3885 | 3890 | 3890 | 3885 | 253 |
| 331 | 20230615 | 140400 | 1072519220 | 3890 | 3890 | 3890 | 3890 | 254 |
| 332 | 20230615 | 140300 | 1071531160 | 3890 | 3890 | 3890 | 3885 | 269 |
| 333 | 20230615 | 140200 | 1070484825 | 3890 | 3885 | 3890 | 3885 | 256 |
| 334 | 20230615 | 140100 | 1069489270 | 3890 | 3890 | 3890 | 3890 | 100 |
| 335 | 20230615 | 140000 | 1069100270 | 3885 | 3885 | 3890 | 3885 | 280 |
| 336 | 20230615 | 135900 | 1068011830 | 3885 | 3885 | 3890 | 3885 | 167 |
| 337 | 20230615 | 135800 | 1067362285 | 3885 | 3890 | 3890 | 3885 | 129 |
| 338 | 20230615 | 135700 | 1066860620 | 3890 | 3885 | 3890 | 3885 | 500 |
| 339 | 20230615 | 135600 | 1064917780 | 3890 | 3885 | 3890 | 3885 | 240 |
| 340 | 20230615 | 135500 | 1063984240 | 3890 | 3890 | 3890 | 3885 | 311 |
| 341 | 20230615 | 135400 | 1062774555 | 3890 | 3890 | 3890 | 3885 | 225 |
| 342 | 20230615 | 135300 | 1061899400 | 3885 | 3890 | 3890 | 3885 | 364 |
| 343 | 20230615 | 135200 | 1060483585 | 3885 | 3890 | 3890 | 3885 | 215 |
| 344 | 20230615 | 135100 | 1059647375 | 3890 | 3890 | 3890 | 3885 | 176 |
| 345 | 20230615 | 135000 | 1058962790 | 3890 | 3885 | 3890 | 3885 | 177 |
| 346 | 20230615 | 134900 | 1058274645 | 3885 | 3885 | 3885 | 3885 | 410 |
| 347 | 20230615 | 134800 | 1056681795 | 3885 | 3885 | 3885 | 3880 | 605 |
| 348 | 20230615 | 134700 | 1054331465 | 3885 | 3880 | 3885 | 3880 | 22 |
| 349 | 20230615 | 134600 | 1054246045 | 3880 | 3880 | 3885 | 3880 | 38 |
| 350 | 20230615 | 134500 | 1054098540 | 3880 | 3885 | 3890 | 3880 | 3203 |
| 351 | 20230615 | 134400 | 1041653875 | 3890 | 3890 | 3890 | 3885 | 278 |
| 352 | 20230615 | 134300 | 1040572490 | 3890 | 3890 | 3890 | 3885 | 115 |
| 353 | 20230615 | 134200 | 1040125200 | 3890 | 3885 | 3890 | 3885 | 139 |
| 354 | 20230615 | 134100 | 1039584650 | 3890 | 3885 | 3890 | 3885 | 53 |
| 355 | 20230615 | 134000 | 1039378630 | 3885 | 3885 | 3885 | 3885 | 556 |
| 356 | 20230615 | 133900 | 1037218570 | 3885 | 3890 | 3890 | 3885 | 4950 |
| 357 | 20230615 | 133800 | 1017987785 | 3890 | 3890 | 3890 | 3885 | 324 |
| 358 | 20230615 | 133700 | 1016727870 | 3885 | 3885 | 3890 | 3885 | 179 |
| 359 | 20230615 | 133600 | 1016031780 | 3890 | 3885 | 3890 | 3880 | 341 |
| 360 | 20230615 | 133500 | 1014706625 | 3885 | 3885 | 3885 | 3880 | 423 |
| 361 | 20230615 | 133400 | 1013063505 | 3885 | 3880 | 3885 | 3880 | 165 |
| 362 | 20230615 | 133300 | 1012422715 | 3880 | 3875 | 3880 | 3875 | 823 |
| 363 | 20230615 | 133200 | 1009229580 | 3880 | 3880 | 3880 | 3880 | 14 |
| 364 | 20230615 | 133100 | 1009175260 | 3875 | 3875 | 3875 | 3875 | 239 |
| 365 | 20230615 | 133000 | 1008249135 | 3875 | 3875 | 3875 | 3870 | 697 |
| 366 | 20230615 | 132900 | 1005548315 | 3875 | 3875 | 3875 | 3875 | 42 |
| 367 | 20230615 | 132800 | 1005385565 | 3870 | 3870 | 3875 | 3870 | 678 |
| 368 | 20230615 | 132700 | 1002761565 | 3870 | 3870 | 3870 | 3865 | 872 |
| 369 | 20230615 | 132600 | 999387000 | 3870 | 3870 | 3870 | 3870 | 311 |
| 370 | 20230615 | 132500 | 998183430 | 3870 | 3865 | 3870 | 3865 | 143 |
| 371 | 20230615 | 132400 | 997630295 | 3865 | 3865 | 3865 | 3865 | 60 |
| 372 | 20230615 | 132300 | 997398395 | 3865 | 3865 | 3865 | 3865 | 995 |
| 373 | 20230615 | 132200 | 993552720 | 3865 | 3865 | 3865 | 3860 | 352 |
| 374 | 20230615 | 132100 | 992192480 | 3865 | 3865 | 3865 | 3860 | 91 |
| 375 | 20230615 | 132000 | 991840820 | 3865 | 3860 | 3865 | 3860 | 814 |
| 376 | 20230615 | 131900 | 988697765 | 3860 | 3865 | 3865 | 3860 | 21 |
| 377 | 20230615 | 131800 | 988616660 | 3860 | 3860 | 3865 | 3860 | 1358 |
| 378 | 20230615 | 131700 | 983374660 | 3865 | 3860 | 3865 | 3860 | 23 |
| 379 | 20230615 | 131600 | 983285790 | 3860 | 3865 | 3865 | 3860 | 13 |
| 380 | 20230615 | 131500 | 983235605 | 3860 | 3860 | 3865 | 3860 | 1380 |
| 381 | 20230615 | 131400 | 977908605 | 3865 | 3865 | 3865 | 3860 | 1500 |
| 382 | 20230615 | 131300 | 972117565 | 3860 | 3865 | 3870 | 3860 | 143 |
| 383 | 20230615 | 131200 | 971564810 | 3865 | 3865 | 3865 | 3865 | 518 |
| 384 | 20230615 | 131100 | 969562740 | 3870 | 3870 | 3870 | 3870 | 7 |
| 385 | 20230615 | 131000 | 969535650 | 3865 | 3865 | 3865 | 3865 | 12 |
| 386 | 20230615 | 130900 | 969489270 | 3865 | 3865 | 3865 | 3865 | 654 |
| 387 | 20230615 | 130800 | 966961560 | 3860 | 3865 | 3865 | 3860 | 201 |
| 388 | 20230615 | 130700 | 966184750 | 3860 | 3865 | 3865 | 3860 | 1026 |
| 389 | 20230615 | 130600 | 962224320 | 3865 | 3860 | 3865 | 3860 | 45 |
| 390 | 20230615 | 130500 | 962050400 | 3860 | 3865 | 3865 | 3860 | 375 |
| 391 | 20230615 | 130400 | 960602700 | 3865 | 3865 | 3865 | 3860 | 27 |
| 392 | 20230615 | 130300 | 960498405 | 3865 | 3865 | 3865 | 3865 | 35 |
| 393 | 20230615 | 130200 | 960363130 | 3865 | 3865 | 3865 | 3860 | 398 |
| 394 | 20230615 | 130100 | 958824915 | 3860 | 3855 | 3860 | 3855 | 187 |
| 395 | 20230615 | 130000 | 958103155 | 3860 | 3860 | 3860 | 3860 | 36 |
| 396 | 20230615 | 125900 | 957964195 | 3855 | 3860 | 3860 | 3855 | 162 |
| 397 | 20230615 | 125800 | 957338930 | 3860 | 3860 | 3860 | 3860 | 1144 |
| 398 | 20230615 | 125700 | 952923090 | 3860 | 3860 | 3860 | 3855 | 3418 |
| 399 | 20230615 | 125600 | 939732405 | 3860 | 3860 | 3865 | 3860 | 21283 |
| 400 | 20230615 | 125500 | 857578020 | 3860 | 3865 | 3865 | 3860 | 37 |
| 401 | 20230615 | 125400 | 857435070 | 3865 | 3865 | 3865 | 3865 | 1148 |
| 402 | 20230615 | 125300 | 852998050 | 3865 | 3865 | 3865 | 3865 | 1111 |
| 403 | 20230615 | 125200 | 848704035 | 3865 | 3865 | 3865 | 3860 | 3016 |
| 404 | 20230615 | 125100 | 837047250 | 3865 | 3865 | 3865 | 3865 | 2136 |
| 405 | 20230615 | 125000 | 828791610 | 3865 | 3865 | 3865 | 3860 | 1060 |
| 406 | 20230615 | 124900 | 824694770 | 3865 | 3860 | 3865 | 3860 | 66 |
| 407 | 20230615 | 124800 | 824439735 | 3865 | 3865 | 3865 | 3865 | 3000 |
| 408 | 20230615 | 124700 | 812844735 | 3860 | 3860 | 3865 | 3860 | 1905 |
| 409 | 20230615 | 124600 | 805490950 | 3855 | 3855 | 3855 | 3855 | 11 |
| 410 | 20230615 | 124500 | 805448545 | 3860 | 3855 | 3860 | 3855 | 22 |
| 411 | 20230615 | 124400 | 805363635 | 3855 | 3860 | 3860 | 3855 | 14 |
| 412 | 20230615 | 124300 | 805309655 | 3855 | 3860 | 3860 | 3855 | 149 |
| 413 | 20230615 | 124200 | 804735020 | 3860 | 3860 | 3860 | 3860 | 1106 |
| 414 | 20230615 | 124100 | 800465860 | 3860 | 3860 | 3860 | 3855 | 6018 |
| 415 | 20230615 | 124000 | 777236440 | 3855 | 3860 | 3860 | 3855 | 14 |
| 416 | 20230615 | 123900 | 777182455 | 3860 | 3860 | 3860 | 3860 | 1399 |
| 417 | 20230615 | 123800 | 771782315 | 3860 | 3860 | 3860 | 3855 | 84 |
| 418 | 20230615 | 123700 | 771458140 | 3860 | 3855 | 3860 | 3855 | 112 |
| 419 | 20230615 | 123600 | 771025875 | 3860 | 3860 | 3860 | 3860 | 11 |
| 420 | 20230615 | 123500 | 770983415 | 3860 | 3860 | 3860 | 3855 | 205 |
| 421 | 20230615 | 123400 | 770192450 | 3860 | 3855 | 3860 | 3855 | 2265 |
| 422 | 20230615 | 123300 | 761449605 | 3855 | 3855 | 3855 | 3855 | 0 |
| 423 | 20230615 | 123200 | 761449605 | 3855 | 3860 | 3860 | 3855 | 1024 |
| 424 | 20230615 | 123100 | 757497025 | 3860 | 3855 | 3860 | 3855 | 215 |
| 425 | 20230615 | 123000 | 756667180 | 3860 | 3860 | 3860 | 3860 | 1090 |
| 426 | 20230615 | 122900 | 752459780 | 3860 | 3865 | 3865 | 3860 | 55 |
| 427 | 20230615 | 122800 | 752247465 | 3865 | 3860 | 3865 | 3860 | 564 |
| 428 | 20230615 | 122700 | 750070370 | 3855 | 3865 | 3865 | 3855 | 6900 |
| 429 | 20230615 | 122600 | 723436210 | 3860 | 3860 | 3860 | 3860 | 12 |
| 430 | 20230615 | 122500 | 723389890 | 3860 | 3860 | 3860 | 3860 | 0 |
| 431 | 20230615 | 122400 | 723389890 | 3860 | 3865 | 3865 | 3860 | 1389 |
| 432 | 20230615 | 122300 | 718021460 | 3860 | 3860 | 3860 | 3860 | 37 |
| 433 | 20230615 | 122200 | 717878640 | 3860 | 3860 | 3860 | 3860 | 0 |
| 434 | 20230615 | 122100 | 717878640 | 3860 | 3860 | 3860 | 3860 | 11 |
| 435 | 20230615 | 122000 | 717836180 | 3860 | 3860 | 3865 | 3860 | 540 |
| 436 | 20230615 | 121900 | 715751640 | 3860 | 3865 | 3865 | 3860 | 519 |
| 437 | 20230615 | 121800 | 713747705 | 3860 | 3860 | 3860 | 3860 | 11 |
| 438 | 20230615 | 121700 | 713705245 | 3860 | 3870 | 3870 | 3860 | 2246 |
| 439 | 20230615 | 121600 | 705025075 | 3870 | 3870 | 3870 | 3870 | 280 |
| 440 | 20230615 | 121500 | 703941475 | 3865 | 3870 | 3870 | 3865 | 1311 |
| 441 | 20230615 | 121400 | 698873860 | 3865 | 3870 | 3870 | 3865 | 16 |
| 442 | 20230615 | 121300 | 698812000 | 3865 | 3865 | 3865 | 3865 | 0 |
| 443 | 20230615 | 121200 | 698812000 | 3865 | 3870 | 3870 | 3865 | 540 |
| 444 | 20230615 | 121100 | 696722255 | 3870 | 3860 | 3870 | 3860 | 1927 |
| 445 | 20230615 | 121000 | 689274320 | 3865 | 3860 | 3865 | 3860 | 142 |
| 446 | 20230615 | 120900 | 688725495 | 3860 | 3865 | 3865 | 3860 | 72 |
| 447 | 20230615 | 120800 | 688447270 | 3865 | 3860 | 3865 | 3860 | 137 |
| 448 | 20230615 | 120700 | 687917830 | 3865 | 3865 | 3865 | 3865 | 235 |
| 449 | 20230615 | 120600 | 687009555 | 3865 | 3865 | 3865 | 3865 | 30 |
| 450 | 20230615 | 120500 | 686893605 | 3865 | 3865 | 3865 | 3860 | 618 |
| 451 | 20230615 | 120400 | 684505095 | 3860 | 3860 | 3865 | 3860 | 34 |
| 452 | 20230615 | 120300 | 684373695 | 3860 | 3865 | 3865 | 3860 | 16 |
| 453 | 20230615 | 120200 | 684311910 | 3865 | 3860 | 3865 | 3860 | 113 |
| 454 | 20230615 | 120100 | 683875225 | 3860 | 3860 | 3860 | 3860 | 1196 |
| 455 | 20230615 | 120000 | 679258665 | 3860 | 3860 | 3860 | 3860 | 1140 |
| 456 | 20230615 | 115900 | 674858265 | 3860 | 3855 | 3860 | 3855 | 1257 |
| 457 | 20230615 | 115800 | 670012275 | 3855 | 3855 | 3855 | 3855 | 908 |
| 458 | 20230615 | 115700 | 666511935 | 3855 | 3860 | 3860 | 3850 | 19805 |
| 459 | 20230615 | 115600 | 590242070 | 3860 | 3860 | 3860 | 3855 | 3554 |
| 460 | 20230615 | 115500 | 576538805 | 3865 | 3860 | 3865 | 3860 | 485 |
| 461 | 20230615 | 115400 | 574666690 | 3860 | 3865 | 3865 | 3860 | 3331 |
| 462 | 20230615 | 115300 | 561808480 | 3865 | 3860 | 3865 | 3860 | 47 |
| 463 | 20230615 | 115200 | 561626885 | 3865 | 3870 | 3870 | 3860 | 3827 |
| 464 | 20230615 | 115100 | 546837020 | 3865 | 3865 | 3865 | 3865 | 1270 |
| 465 | 20230615 | 115000 | 541928470 | 3870 | 3865 | 3870 | 3865 | 20 |
| 466 | 20230615 | 114900 | 541851130 | 3865 | 3870 | 3870 | 3865 | 450 |
| 467 | 20230615 | 114800 | 540110930 | 3870 | 3870 | 3870 | 3865 | 52 |
| 468 | 20230615 | 114700 | 539909745 | 3865 | 3865 | 3865 | 3865 | 530 |
| 469 | 20230615 | 114600 | 537861295 | 3860 | 3865 | 3865 | 3860 | 440 |
| 470 | 20230615 | 114500 | 536160755 | 3865 | 3865 | 3865 | 3860 | 1571 |
| 471 | 20230615 | 114400 | 530088895 | 3865 | 3865 | 3865 | 3860 | 454 |
| 472 | 20230615 | 114300 | 528334335 | 3860 | 3860 | 3865 | 3860 | 368 |
| 473 | 20230615 | 114200 | 526912325 | 3865 | 3865 | 3865 | 3860 | 7018 |
| 474 | 20230615 | 114100 | 499787805 | 3870 | 3870 | 3870 | 3870 | 57 |
| 475 | 20230615 | 114000 | 499567215 | 3865 | 3870 | 3870 | 3865 | 1776 |
| 476 | 20230615 | 113900 | 492699100 | 3870 | 3875 | 3875 | 3870 | 346 |
| 477 | 20230615 | 113800 | 491359980 | 3870 | 3870 | 3870 | 3870 | 771 |
| 478 | 20230615 | 113700 | 488376210 | 3870 | 3870 | 3870 | 3870 | 272 |
| 479 | 20230615 | 113600 | 487323570 | 3870 | 3870 | 3870 | 3870 | 903 |
| 480 | 20230615 | 113500 | 483828960 | 3870 | 3870 | 3870 | 3870 | 0 |
| 481 | 20230615 | 113400 | 483828960 | 3870 | 3875 | 3875 | 3870 | 230 |
| 482 | 20230615 | 113300 | 482938520 | 3875 | 3870 | 3875 | 3870 | 47 |
| 483 | 20230615 | 113200 | 482756490 | 3870 | 3870 | 3870 | 3870 | 1679 |
| 484 | 20230615 | 113100 | 476258760 | 3870 | 3870 | 3870 | 3870 | 312 |
| 485 | 20230615 | 113000 | 475051320 | 3875 | 3875 | 3875 | 3870 | 95 |
| 486 | 20230615 | 112900 | 474683250 | 3875 | 3875 | 3875 | 3875 | 151 |
| 487 | 20230615 | 112800 | 474098125 | 3875 | 3875 | 3875 | 3870 | 168 |
| 488 | 20230615 | 112700 | 473447185 | 3870 | 3870 | 3870 | 3870 | 911 |
| 489 | 20230615 | 112600 | 469921615 | 3870 | 3870 | 3870 | 3870 | 452 |
| 490 | 20230615 | 112500 | 468172375 | 3870 | 3875 | 3875 | 3865 | 1246 |
| 491 | 20230615 | 112400 | 463351185 | 3875 | 3875 | 3875 | 3870 | 122 |
| 492 | 20230615 | 112300 | 462878990 | 3870 | 3870 | 3870 | 3870 | 320 |
| 493 | 20230615 | 112200 | 461640590 | 3870 | 3870 | 3870 | 3865 | 577 |
| 494 | 20230615 | 112100 | 459407660 | 3870 | 3880 | 3880 | 3870 | 4169 |
| 495 | 20230615 | 112000 | 443253195 | 3880 | 3885 | 3885 | 3880 | 3077 |
| 496 | 20230615 | 111900 | 431308930 | 3885 | 3880 | 3885 | 3880 | 117 |
| 497 | 20230615 | 111800 | 430854440 | 3885 | 3885 | 3885 | 3880 | 373 |
| 498 | 20230615 | 111700 | 429405395 | 3885 | 3885 | 3885 | 3885 | 13 |
| 499 | 20230615 | 111600 | 429354890 | 3880 | 3885 | 3885 | 3880 | 338 |
| 500 | 20230615 | 111500 | 428043435 | 3885 | 3880 | 3885 | 3880 | 1475 |
| 501 | 20230615 | 111400 | 422318805 | 3885 | 3890 | 3890 | 3885 | 2559 |
| 502 | 20230615 | 111300 | 412367820 | 3895 | 3895 | 3895 | 3895 | 1823 |
| 503 | 20230615 | 111200 | 405267235 | 3895 | 3895 | 3895 | 3890 | 3392 |
| 504 | 20230615 | 111100 | 392071820 | 3895 | 3895 | 3895 | 3895 | 284 |
| 505 | 20230615 | 111000 | 390965640 | 3895 | 3900 | 3900 | 3895 | 39 |
| 506 | 20230615 | 110900 | 390813730 | 3900 | 3890 | 3900 | 3890 | 3550 |
| 507 | 20230615 | 110800 | 376986015 | 3895 | 3900 | 3900 | 3895 | 1538 |
| 508 | 20230615 | 110700 | 370995500 | 3895 | 3895 | 3895 | 3895 | 11 |
| 509 | 20230615 | 110600 | 370952655 | 3900 | 3895 | 3900 | 3895 | 884 |
| 510 | 20230615 | 110500 | 367505445 | 3895 | 3895 | 3895 | 3895 | 274 |
| 511 | 20230615 | 110400 | 366438215 | 3895 | 3895 | 3895 | 3895 | 26 |
| 512 | 20230615 | 110300 | 366336945 | 3895 | 3890 | 3895 | 3890 | 574 |
| 513 | 20230615 | 110200 | 364103695 | 3890 | 3895 | 3895 | 3890 | 840 |
| 514 | 20230615 | 110100 | 360831955 | 3895 | 3895 | 3895 | 3895 | 713 |
| 515 | 20230615 | 110000 | 358054820 | 3895 | 3895 | 3895 | 3895 | 813 |
| 516 | 20230615 | 105900 | 354888185 | 3890 | 3905 | 3910 | 3890 | 13479 |
| 517 | 20230615 | 105800 | 302306705 | 3905 | 3910 | 3910 | 3905 | 130 |
| 518 | 20230615 | 105700 | 301799050 | 3905 | 3905 | 3905 | 3905 | 41 |
| 519 | 20230615 | 105600 | 301638945 | 3905 | 3905 | 3910 | 3905 | 756 |
| 520 | 20230615 | 105500 | 298686510 | 3910 | 3915 | 3915 | 3905 | 8992 |
| 521 | 20230615 | 105400 | 263505245 | 3915 | 3915 | 3915 | 3915 | 931 |
| 522 | 20230615 | 105300 | 259860380 | 3915 | 3915 | 3915 | 3915 | 13 |
| 523 | 20230615 | 105200 | 259809485 | 3915 | 3920 | 3920 | 3915 | 20 |
| 524 | 20230615 | 105100 | 259731180 | 3920 | 3915 | 3920 | 3915 | 319 |
| 525 | 20230615 | 105000 | 258482200 | 3915 | 3920 | 3920 | 3915 | 122 |
| 526 | 20230615 | 104900 | 258004555 | 3915 | 3920 | 3920 | 3915 | 112 |
| 527 | 20230615 | 104800 | 257565570 | 3920 | 3920 | 3920 | 3915 | 90 |
| 528 | 20230615 | 104700 | 257213210 | 3920 | 3915 | 3920 | 3915 | 96 |
| 529 | 20230615 | 104600 | 256837085 | 3915 | 3915 | 3915 | 3915 | 11 |
| 530 | 20230615 | 104500 | 256794020 | 3915 | 3915 | 3915 | 3915 | 1 |
| 531 | 20230615 | 104400 | 256790105 | 3915 | 3915 | 3920 | 3915 | 281 |
| 532 | 20230615 | 104300 | 255689075 | 3915 | 3915 | 3915 | 3915 | 11 |
| 533 | 20230615 | 104200 | 255646010 | 3920 | 3920 | 3920 | 3920 | 256 |
| 534 | 20230615 | 104100 | 254642490 | 3915 | 3920 | 3920 | 3915 | 117 |
| 535 | 20230615 | 104000 | 254184385 | 3920 | 3915 | 3920 | 3915 | 140 |
| 536 | 20230615 | 103900 | 253636135 | 3920 | 3920 | 3920 | 3920 | 28 |
| 537 | 20230615 | 103800 | 253526375 | 3915 | 3915 | 3915 | 3915 | 471 |
| 538 | 20230615 | 103700 | 251682410 | 3915 | 3915 | 3915 | 3915 | 37 |
| 539 | 20230615 | 103600 | 251537555 | 3915 | 3915 | 3915 | 3915 | 109 |
| 540 | 20230615 | 103500 | 251110820 | 3915 | 3915 | 3915 | 3915 | 12 |
| 541 | 20230615 | 103400 | 251063840 | 3915 | 3920 | 3925 | 3915 | 6727 |
| 542 | 20230615 | 103300 | 224695345 | 3925 | 3925 | 3925 | 3925 | 1 |
| 543 | 20230615 | 103200 | 224691420 | 3920 | 3925 | 3925 | 3920 | 97 |
| 544 | 20230615 | 103100 | 224310880 | 3920 | 3920 | 3920 | 3920 | 76 |
| 545 | 20230615 | 103000 | 224012960 | 3920 | 3920 | 3920 | 3920 | 120 |
| 546 | 20230615 | 102900 | 223542560 | 3920 | 3920 | 3925 | 3920 | 1344 |
| 547 | 20230615 | 102800 | 218274065 | 3920 | 3920 | 3920 | 3920 | 290 |
| 548 | 20230615 | 102700 | 217137265 | 3920 | 3920 | 3920 | 3920 | 0 |
| 549 | 20230615 | 102600 | 217137265 | 3920 | 3920 | 3920 | 3920 | 38 |
| 550 | 20230615 | 102500 | 216988305 | 3925 | 3920 | 3925 | 3920 | 28 |
| 551 | 20230615 | 102400 | 216878460 | 3925 | 3925 | 3925 | 3925 | 57 |
| 552 | 20230615 | 102300 | 216654735 | 3920 | 3925 | 3925 | 3920 | 22 |
| 553 | 20230615 | 102200 | 216568445 | 3925 | 3925 | 3925 | 3925 | 10 |
| 554 | 20230615 | 102100 | 216529195 | 3925 | 3925 | 3925 | 3920 | 171 |
| 555 | 20230615 | 102000 | 215858075 | 3920 | 3925 | 3925 | 3920 | 29 |
| 556 | 20230615 | 101900 | 215744310 | 3925 | 3915 | 3925 | 3915 | 909 |
| 557 | 20230615 | 101800 | 212181345 | 3915 | 3915 | 3920 | 3915 | 176 |
| 558 | 20230615 | 101700 | 211492225 | 3915 | 3915 | 3915 | 3915 | 226 |
| 559 | 20230615 | 101600 | 210607435 | 3915 | 3910 | 3915 | 3910 | 1780 |
| 560 | 20230615 | 101500 | 203639200 | 3910 | 3910 | 3915 | 3910 | 1126 |
| 561 | 20230615 | 101400 | 199232535 | 3915 | 3925 | 3925 | 3915 | 12034 |
| 562 | 20230615 | 101300 | 152016125 | 3930 | 3925 | 3930 | 3925 | 139 |
| 563 | 20230615 | 101200 | 151470525 | 3925 | 3925 | 3925 | 3925 | 271 |
| 564 | 20230615 | 101100 | 150406850 | 3930 | 3930 | 3930 | 3925 | 66 |
| 565 | 20230615 | 101000 | 150147630 | 3930 | 3925 | 3930 | 3925 | 126 |
| 566 | 20230615 | 100900 | 149652570 | 3930 | 3930 | 3930 | 3925 | 73 |
| 567 | 20230615 | 100800 | 149365735 | 3925 | 3925 | 3925 | 3925 | 12 |
| 568 | 20230615 | 100700 | 149318635 | 3925 | 3925 | 3925 | 3925 | 0 |
| 569 | 20230615 | 100600 | 149318635 | 3925 | 3925 | 3930 | 3925 | 588 |
| 570 | 20230615 | 100500 | 147007855 | 3930 | 3930 | 3930 | 3930 | 2732 |
| 571 | 20230615 | 100400 | 136271095 | 3930 | 3935 | 3935 | 3930 | 32 |
| 572 | 20230615 | 100300 | 136145300 | 3935 | 3935 | 3935 | 3930 | 40 |
| 573 | 20230615 | 100200 | 135987955 | 3935 | 3930 | 3935 | 3930 | 13 |
| 574 | 20230615 | 100100 | 135936860 | 3930 | 3935 | 3935 | 3930 | 81 |
| 575 | 20230615 | 100000 | 135618250 | 3930 | 3930 | 3930 | 3930 | 103 |
| 576 | 20230615 | 095900 | 135213460 | 3930 | 3930 | 3930 | 3930 | 14 |
| 577 | 20230615 | 095800 | 135158440 | 3930 | 3930 | 3930 | 3930 | 25 |
| 578 | 20230615 | 095700 | 135060190 | 3930 | 3935 | 3935 | 3930 | 21 |
| 579 | 20230615 | 095600 | 134977610 | 3930 | 3930 | 3930 | 3930 | 12 |
| 580 | 20230615 | 095500 | 134930450 | 3935 | 3935 | 3935 | 3935 | 30 |
| 581 | 20230615 | 095400 | 134812400 | 3935 | 3930 | 3935 | 3930 | 104 |
| 582 | 20230615 | 095300 | 134403340 | 3935 | 3930 | 3935 | 3930 | 40 |
| 583 | 20230615 | 095200 | 134246000 | 3930 | 3930 | 3930 | 3930 | 109 |
| 584 | 20230615 | 095100 | 133817630 | 3930 | 3930 | 3930 | 3930 | 161 |
| 585 | 20230615 | 095000 | 133184900 | 3930 | 3930 | 3930 | 3930 | 169 |
| 586 | 20230615 | 094900 | 132520730 | 3935 | 3930 | 3935 | 3930 | 1360 |
| 587 | 20230615 | 094800 | 127175925 | 3930 | 3930 | 3930 | 3930 | 21 |
| 588 | 20230615 | 094700 | 127093395 | 3935 | 3940 | 3940 | 3930 | 2734 |
| 589 | 20230615 | 094600 | 116347150 | 3940 | 3940 | 3940 | 3940 | 57 |
| 590 | 20230615 | 094500 | 116122570 | 3935 | 3940 | 3940 | 3935 | 1318 |
| 591 | 20230615 | 094400 | 110936140 | 3935 | 3935 | 3935 | 3935 | 841 |
| 592 | 20230615 | 094300 | 107626805 | 3935 | 3935 | 3935 | 3935 | 4368 |
| 593 | 20230615 | 094200 | 90438725 | 3940 | 3940 | 3940 | 3935 | 116 |
| 594 | 20230615 | 094100 | 89981745 | 3940 | 3940 | 3940 | 3940 | 55 |
| 595 | 20230615 | 094000 | 89765045 | 3935 | 3940 | 3940 | 3935 | 124 |
| 596 | 20230615 | 093900 | 89276540 | 3935 | 3940 | 3940 | 3935 | 14 |
| 597 | 20230615 | 093800 | 89221440 | 3940 | 3940 | 3940 | 3940 | 169 |
| 598 | 20230615 | 093700 | 88555580 | 3935 | 3935 | 3940 | 3935 | 323 |
| 599 | 20230615 | 093600 | 87283065 | 3940 | 3945 | 3945 | 3935 | 4486 |
| 600 | 20230615 | 093500 | 69610315 | 3945 | 3945 | 3945 | 3940 | 23 |
| 601 | 20230615 | 093400 | 69519630 | 3945 | 3945 | 3945 | 3940 | 24 |
| 602 | 20230615 | 093300 | 69425055 | 3940 | 3945 | 3945 | 3940 | 5457 |
| 603 | 20230615 | 093200 | 47898695 | 3950 | 3950 | 3950 | 3950 | 22 |
| 604 | 20230615 | 093100 | 47811795 | 3945 | 3945 | 3945 | 3940 | 790 |
| 605 | 20230615 | 093000 | 44695335 | 3945 | 3940 | 3945 | 3940 | 68 |
| 606 | 20230615 | 092900 | 44427135 | 3945 | 3945 | 3945 | 3940 | 20 |
| 607 | 20230615 | 092800 | 44348310 | 3940 | 3945 | 3945 | 3940 | 41 |
| 608 | 20230615 | 092700 | 44186745 | 3945 | 3945 | 3945 | 3940 | 65 |
| 609 | 20230615 | 092600 | 43930380 | 3945 | 3940 | 3945 | 3940 | 12 |
| 610 | 20230615 | 092500 | 43883090 | 3945 | 3945 | 3945 | 3940 | 17 |
| 611 | 20230615 | 092400 | 43816080 | 3945 | 3945 | 3950 | 3945 | 1167 |
| 612 | 20230615 | 092300 | 39212255 | 3950 | 3950 | 3950 | 3950 | 79 |
| 613 | 20230615 | 092200 | 38900205 | 3950 | 3950 | 3950 | 3945 | 91 |
| 614 | 20230615 | 092100 | 38540810 | 3950 | 3950 | 3950 | 3945 | 24 |
| 615 | 20230615 | 092000 | 38446070 | 3950 | 3950 | 3950 | 3950 | 1203 |
| 616 | 20230615 | 091900 | 33694220 | 3950 | 3945 | 3950 | 3945 | 13 |
| 617 | 20230615 | 091800 | 33642925 | 3950 | 3950 | 3950 | 3945 | 20 |
| 618 | 20230615 | 091700 | 33564005 | 3950 | 3945 | 3950 | 3945 | 886 |
| 619 | 20230615 | 091600 | 30068730 | 3940 | 3945 | 3945 | 3940 | 1419 |
| 620 | 20230615 | 091500 | 24474605 | 3945 | 3940 | 3945 | 3940 | 759 |
| 621 | 20230615 | 091400 | 21482645 | 3945 | 3945 | 3945 | 3940 | 39 |
| 622 | 20230615 | 091300 | 21328795 | 3945 | 3940 | 3945 | 3940 | 1093 |
| 623 | 20230615 | 091200 | 17022360 | 3940 | 3940 | 3940 | 3935 | 166 |
| 624 | 20230615 | 091100 | 16368380 | 3940 | 3940 | 3940 | 3940 | 12 |
| 625 | 20230615 | 091000 | 16321100 | 3940 | 3940 | 3940 | 3935 | 135 |
| 626 | 20230615 | 090900 | 15789255 | 3940 | 3930 | 3940 | 3930 | 1749 |
| 627 | 20230615 | 090800 | 8908620 | 3935 | 3935 | 3935 | 3935 | 27 |
| 628 | 20230615 | 090700 | 8802375 | 3935 | 3935 | 3935 | 3930 | 279 |
| 629 | 20230615 | 090600 | 7705565 | 3930 | 3930 | 3935 | 3930 | 318 |
| 630 | 20230615 | 090500 | 6455650 | 3935 | 3940 | 3940 | 3935 | 387 |
| 631 | 20230615 | 090400 | 4932360 | 3940 | 3940 | 3945 | 3940 | 123 |
| 632 | 20230615 | 090300 | 4447725 | 3940 | 3935 | 3940 | 3935 | 78 |
| 633 | 20230615 | 090200 | 4140465 | 3935 | 3945 | 3945 | 3935 | 354 |
| 634 | 20230615 | 090100 | 2744485 | 3950 | 3935 | 3950 | 3935 | 77 |
| 635 | 20230615 | 090000 | 2441085 | 3935 | 3930 | 3935 | 3930 | 621 |