31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230615 | 193400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 46623 |
| 3 | 20230615 | 193300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 4 | 20230615 | 193200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 5 | 20230615 | 193100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 6 | 20230615 | 193000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 7 | 20230615 | 192900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 8 | 20230615 | 192800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 9 | 20230615 | 192700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 10 | 20230615 | 192600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 11 | 20230615 | 192500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 12 | 20230615 | 192400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 13 | 20230615 | 192300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 14 | 20230615 | 192200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 15 | 20230615 | 192100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 16 | 20230615 | 192000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 17 | 20230615 | 191900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 18 | 20230615 | 191800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 19 | 20230615 | 191700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 20 | 20230615 | 191600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 21 | 20230615 | 191500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 22 | 20230615 | 191400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 23 | 20230615 | 191300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 24 | 20230615 | 191200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 25 | 20230615 | 191100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 26 | 20230615 | 191000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 27 | 20230615 | 190900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 28 | 20230615 | 190800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 29 | 20230615 | 190700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 30 | 20230615 | 190600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 31 | 20230615 | 190500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 32 | 20230615 | 190400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 46623 |
| 33 | 20230615 | 190300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 34 | 20230615 | 190200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 35 | 20230615 | 190100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 36 | 20230615 | 190000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 37 | 20230615 | 185900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 38 | 20230615 | 185800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 39 | 20230615 | 185700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 40 | 20230615 | 185600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 41 | 20230615 | 185500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 42 | 20230615 | 185400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 43 | 20230615 | 185300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 44 | 20230615 | 185200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 45 | 20230615 | 185100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 46 | 20230615 | 185000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 47 | 20230615 | 184900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 48 | 20230615 | 184800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 49 | 20230615 | 184700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 50 | 20230615 | 184600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 51 | 20230615 | 184500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 52 | 20230615 | 184400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 53 | 20230615 | 184300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 54 | 20230615 | 184200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 55 | 20230615 | 184100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 56 | 20230615 | 184000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 57 | 20230615 | 183900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 58 | 20230615 | 183800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 59 | 20230615 | 183700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 60 | 20230615 | 183600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 61 | 20230615 | 183500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 62 | 20230615 | 183400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 46623 |
| 63 | 20230615 | 183300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 64 | 20230615 | 183200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 65 | 20230615 | 183100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 66 | 20230615 | 183000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 67 | 20230615 | 182900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 68 | 20230615 | 182800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 69 | 20230615 | 182700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 70 | 20230615 | 182600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 71 | 20230615 | 182500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 72 | 20230615 | 182400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 73 | 20230615 | 182300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 74 | 20230615 | 182200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 75 | 20230615 | 182100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 76 | 20230615 | 182000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 77 | 20230615 | 181900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 78 | 20230615 | 181800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 79 | 20230615 | 181700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 80 | 20230615 | 181600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 81 | 20230615 | 181500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 82 | 20230615 | 181400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 83 | 20230615 | 181300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 84 | 20230615 | 181200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 85 | 20230615 | 181100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 86 | 20230615 | 181000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 87 | 20230615 | 180900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 88 | 20230615 | 180800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 89 | 20230615 | 180700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 90 | 20230615 | 180600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 91 | 20230615 | 180500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 92 | 20230615 | 180400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 46623 |
| 93 | 20230615 | 180300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 94 | 20230615 | 180200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 95 | 20230615 | 180100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 96 | 20230615 | 180000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 97 | 20230615 | 175900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 98 | 20230615 | 175800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 99 | 20230615 | 175700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 100 | 20230615 | 175600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 101 | 20230615 | 175500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 102 | 20230615 | 175400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 103 | 20230615 | 175300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 104 | 20230615 | 175200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 105 | 20230615 | 175100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 106 | 20230615 | 175000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 107 | 20230615 | 174900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 108 | 20230615 | 174800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 109 | 20230615 | 174700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 110 | 20230615 | 174600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 111 | 20230615 | 174500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 112 | 20230615 | 174400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 113 | 20230615 | 174300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 114 | 20230615 | 174200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 115 | 20230615 | 174100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 116 | 20230615 | 174000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 117 | 20230615 | 173900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 118 | 20230615 | 173800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 119 | 20230615 | 173700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 120 | 20230615 | 173600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 121 | 20230615 | 173500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 122 | 20230615 | 173400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 46623 |
| 123 | 20230615 | 173300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 124 | 20230615 | 173200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 125 | 20230615 | 173100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 126 | 20230615 | 173000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 127 | 20230615 | 172900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 128 | 20230615 | 172800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 129 | 20230615 | 172700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 130 | 20230615 | 172600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 131 | 20230615 | 172500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 132 | 20230615 | 172400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 133 | 20230615 | 172300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 134 | 20230615 | 172200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 135 | 20230615 | 172100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 136 | 20230615 | 172000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 137 | 20230615 | 171900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 138 | 20230615 | 171800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 139 | 20230615 | 171700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 140 | 20230615 | 171600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 141 | 20230615 | 171500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 142 | 20230615 | 171400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 143 | 20230615 | 171300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 144 | 20230615 | 171200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 145 | 20230615 | 171100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 146 | 20230615 | 171000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 147 | 20230615 | 170900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 148 | 20230615 | 170800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 149 | 20230615 | 170700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 150 | 20230615 | 170600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 151 | 20230615 | 170500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 152 | 20230615 | 170400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 46623 |
| 153 | 20230615 | 170300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 154 | 20230615 | 170200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 155 | 20230615 | 170100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 156 | 20230615 | 170000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 157 | 20230615 | 165900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 158 | 20230615 | 165800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 159 | 20230615 | 165700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 160 | 20230615 | 165600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 161 | 20230615 | 165500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 162 | 20230615 | 165400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 163 | 20230615 | 165300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 164 | 20230615 | 165200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 165 | 20230615 | 165100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 166 | 20230615 | 165000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 167 | 20230615 | 164900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 168 | 20230615 | 164800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 169 | 20230615 | 164700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 170 | 20230615 | 164600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 171 | 20230615 | 164500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 172 | 20230615 | 164400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 173 | 20230615 | 164300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 174 | 20230615 | 164200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 175 | 20230615 | 164100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 176 | 20230615 | 164000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 177 | 20230615 | 163900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 178 | 20230615 | 163800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 179 | 20230615 | 163700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 180 | 20230615 | 163600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 181 | 20230615 | 163500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 182 | 20230615 | 163400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 46623 |
| 183 | 20230615 | 163300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 184 | 20230615 | 163200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 185 | 20230615 | 163100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 186 | 20230615 | 163000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 187 | 20230615 | 162900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 188 | 20230615 | 162800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 189 | 20230615 | 162700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 190 | 20230615 | 162600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 191 | 20230615 | 162500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 192 | 20230615 | 162400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 193 | 20230615 | 162300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 194 | 20230615 | 162200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 195 | 20230615 | 162100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 196 | 20230615 | 162000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 197 | 20230615 | 161900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 198 | 20230615 | 161800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 199 | 20230615 | 161700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 200 | 20230615 | 161600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 201 | 20230615 | 161500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 202 | 20230615 | 161400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 203 | 20230615 | 161300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 204 | 20230615 | 161200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 205 | 20230615 | 161100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 206 | 20230615 | 161000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 207 | 20230615 | 160900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 208 | 20230615 | 160800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 209 | 20230615 | 160700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 210 | 20230615 | 160600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 211 | 20230615 | 160500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 212 | 20230615 | 160400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 46623 |
| 213 | 20230615 | 160300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 214 | 20230615 | 160200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 215 | 20230615 | 160100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 216 | 20230615 | 160000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 217 | 20230615 | 155900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 218 | 20230615 | 155800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 219 | 20230615 | 155700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 220 | 20230615 | 155600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 221 | 20230615 | 155500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 222 | 20230615 | 155400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 223 | 20230615 | 155300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 224 | 20230615 | 155200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 225 | 20230615 | 155100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 226 | 20230615 | 155000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 227 | 20230615 | 154900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 228 | 20230615 | 154800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 229 | 20230615 | 154700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 230 | 20230615 | 154600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 231 | 20230615 | 154500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 232 | 20230615 | 154400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 233 | 20230615 | 154300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 234 | 20230615 | 154200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 235 | 20230615 | 154100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 236 | 20230615 | 154000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 237 | 20230615 | 153900 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 238 | 20230615 | 153800 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 239 | 20230615 | 153700 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 240 | 20230615 | 153600 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 241 | 20230615 | 153500 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 242 | 20230615 | 153400 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 46623 |
| 243 | 20230615 | 153300 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 244 | 20230615 | 153200 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 245 | 20230615 | 153100 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 0 |
| 246 | 20230615 | 153000 | 2846460955 | 4005 | 4005 | 4005 | 4005 | 46623 |
| 247 | 20230615 | 152900 | 2659735840 | 3950 | 3950 | 3950 | 3950 | 0 |
| 248 | 20230615 | 152800 | 2659735840 | 3950 | 3950 | 3950 | 3950 | 0 |
| 249 | 20230615 | 152700 | 2659735840 | 3950 | 3950 | 3950 | 3950 | 0 |
| 250 | 20230615 | 152600 | 2659735840 | 3950 | 3950 | 3950 | 3950 | 0 |
| 251 | 20230615 | 152500 | 2659735840 | 3950 | 3950 | 3950 | 3950 | 0 |
| 252 | 20230615 | 152400 | 2659735840 | 3950 | 3950 | 3950 | 3950 | 0 |
| 253 | 20230615 | 152300 | 2659735840 | 3950 | 3950 | 3950 | 3950 | 0 |
| 254 | 20230615 | 152200 | 2659735840 | 3950 | 3950 | 3950 | 3950 | 0 |
| 255 | 20230615 | 152100 | 2659735840 | 3950 | 3950 | 3950 | 3950 | 0 |
| 256 | 20230615 | 152000 | 2659735840 | 3950 | 3950 | 3950 | 3950 | 0 |
| 257 | 20230615 | 151900 | 2659735840 | 3950 | 3905 | 3950 | 3900 | 21542 |
| 258 | 20230615 | 151800 | 2575311095 | 3905 | 3905 | 3905 | 3900 | 2011 |
| 259 | 20230615 | 151700 | 2567458890 | 3905 | 3905 | 3905 | 3905 | 12 |
| 260 | 20230615 | 151600 | 2567412030 | 3895 | 3905 | 3905 | 3895 | 1296 |
| 261 | 20230615 | 151500 | 2562362425 | 3905 | 3895 | 3905 | 3895 | 3811 |
| 262 | 20230615 | 151400 | 2547494055 | 3895 | 3895 | 3895 | 3895 | 925 |
| 263 | 20230615 | 151300 | 2543891180 | 3895 | 3895 | 3895 | 3890 | 745 |
| 264 | 20230615 | 151200 | 2540990305 | 3895 | 3895 | 3895 | 3895 | 1308 |
| 265 | 20230615 | 151100 | 2535895645 | 3895 | 3895 | 3895 | 3895 | 1003 |
| 266 | 20230615 | 151000 | 2531988960 | 3895 | 3895 | 3895 | 3895 | 14 |
| 267 | 20230615 | 150900 | 2531934430 | 3895 | 3890 | 3895 | 3890 | 4315 |
| 268 | 20230615 | 150800 | 2515148505 | 3895 | 3895 | 3895 | 3895 | 1222 |
| 269 | 20230615 | 150700 | 2510388815 | 3895 | 3890 | 3895 | 3890 | 1501 |
| 270 | 20230615 | 150600 | 2504544920 | 3895 | 3890 | 3895 | 3890 | 2007 |
| 271 | 20230615 | 150500 | 2496737655 | 3890 | 3890 | 3895 | 3890 | 1670 |
| 272 | 20230615 | 150400 | 2490238960 | 3890 | 3895 | 3895 | 3890 | 390 |
| 273 | 20230615 | 150300 | 2488721760 | 3885 | 3890 | 3890 | 3885 | 1200 |
| 274 | 20230615 | 150200 | 2484054740 | 3885 | 3885 | 3885 | 3885 | 944 |
| 275 | 20230615 | 150100 | 2480387300 | 3890 | 3890 | 3890 | 3885 | 1051 |
| 276 | 20230615 | 150000 | 2476299160 | 3890 | 3890 | 3890 | 3885 | 465 |
| 277 | 20230615 | 145900 | 2474490435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 278 | 20230615 | 145800 | 2474490435 | 3890 | 3890 | 3890 | 3890 | 243 |
| 279 | 20230615 | 145700 | 2473545165 | 3890 | 3890 | 3890 | 3890 | 300 |
| 280 | 20230615 | 145600 | 2472378165 | 3880 | 3880 | 3880 | 3880 | 617 |
| 281 | 20230615 | 145500 | 2469984205 | 3875 | 3880 | 3880 | 3875 | 12 |
| 282 | 20230615 | 145400 | 2469937655 | 3880 | 3880 | 3880 | 3880 | 2 |
| 283 | 20230615 | 145300 | 2469929895 | 3875 | 3880 | 3880 | 3875 | 2 |
| 284 | 20230615 | 145200 | 2469922140 | 3875 | 3875 | 3875 | 3875 | 1070 |
| 285 | 20230615 | 145100 | 2465775890 | 3880 | 3900 | 3900 | 3880 | 2364 |
| 286 | 20230615 | 145000 | 2456603550 | 3885 | 3885 | 3885 | 3880 | 1260 |
| 287 | 20230615 | 144900 | 2451710625 | 3895 | 3900 | 3900 | 3895 | 1561 |
| 288 | 20230615 | 144800 | 2445630525 | 3900 | 3895 | 3900 | 3895 | 101 |
| 289 | 20230615 | 144700 | 2445237125 | 3900 | 3895 | 3900 | 3895 | 1701 |
| 290 | 20230615 | 144600 | 2438611725 | 3900 | 3895 | 3900 | 3895 | 1114 |
| 291 | 20230615 | 144500 | 2434272690 | 3895 | 3895 | 3895 | 3895 | 51 |
| 292 | 20230615 | 144400 | 2434074045 | 3895 | 3895 | 3895 | 3895 | 160 |
| 293 | 20230615 | 144300 | 2433450845 | 3900 | 3895 | 3900 | 3895 | 366 |
| 294 | 20230615 | 144200 | 2432023695 | 3900 | 3900 | 3900 | 3880 | 3201 |
| 295 | 20230615 | 144100 | 2419590870 | 3900 | 3905 | 3905 | 3900 | 748 |
| 296 | 20230615 | 144000 | 2416673650 | 3905 | 3900 | 3905 | 3900 | 2184 |
| 297 | 20230615 | 143900 | 2408156045 | 3905 | 3900 | 3905 | 3900 | 18 |
| 298 | 20230615 | 143800 | 2408085840 | 3900 | 3900 | 3900 | 3900 | 1128 |
| 299 | 20230615 | 143700 | 2403686640 | 3900 | 3895 | 3900 | 3895 | 321 |
| 300 | 20230615 | 143600 | 2402434940 | 3895 | 3885 | 3895 | 3885 | 1220 |
| 301 | 20230615 | 143500 | 2397686910 | 3885 | 3885 | 3885 | 3885 | 493 |
| 302 | 20230615 | 143400 | 2395771605 | 3885 | 3895 | 3895 | 3885 | 355 |
| 303 | 20230615 | 143300 | 2394392420 | 3885 | 3885 | 3885 | 3885 | 223 |
| 304 | 20230615 | 143200 | 2393526065 | 3885 | 3890 | 3890 | 3885 | 211 |
| 305 | 20230615 | 143100 | 2392705775 | 3885 | 3890 | 3890 | 3885 | 313 |
| 306 | 20230615 | 143000 | 2391489570 | 3890 | 3890 | 3890 | 3885 | 53 |
| 307 | 20230615 | 142900 | 2391283450 | 3890 | 3890 | 3890 | 3890 | 536 |
| 308 | 20230615 | 142800 | 2389198410 | 3885 | 3890 | 3890 | 3885 | 255 |
| 309 | 20230615 | 142700 | 2388206960 | 3890 | 3885 | 3890 | 3880 | 872 |
| 310 | 20230615 | 142600 | 2384819240 | 3885 | 3885 | 3885 | 3885 | 0 |
| 311 | 20230615 | 142500 | 2384819240 | 3885 | 3885 | 3885 | 3885 | 19 |
| 312 | 20230615 | 142400 | 2384745425 | 3885 | 3885 | 3885 | 3885 | 0 |
| 313 | 20230615 | 142300 | 2384745425 | 3885 | 3885 | 3885 | 3885 | 606 |
| 314 | 20230615 | 142200 | 2382391115 | 3885 | 3885 | 3885 | 3885 | 20 |
| 315 | 20230615 | 142100 | 2382313415 | 3885 | 3880 | 3885 | 3880 | 150 |
| 316 | 20230615 | 142000 | 2381731165 | 3885 | 3885 | 3885 | 3885 | 60 |
| 317 | 20230615 | 141900 | 2381498065 | 3885 | 3885 | 3885 | 3885 | 1 |
| 318 | 20230615 | 141800 | 2381494180 | 3880 | 3885 | 3885 | 3880 | 787 |
| 319 | 20230615 | 141700 | 2378440535 | 3880 | 3885 | 3885 | 3880 | 28 |
| 320 | 20230615 | 141600 | 2378331850 | 3885 | 3885 | 3885 | 3885 | 165 |
| 321 | 20230615 | 141500 | 2377690825 | 3885 | 3885 | 3885 | 3885 | 2865 |
| 322 | 20230615 | 141400 | 2366560300 | 3880 | 3880 | 3880 | 3880 | 1840 |
| 323 | 20230615 | 141300 | 2359421100 | 3885 | 3880 | 3885 | 3880 | 11 |
| 324 | 20230615 | 141200 | 2359378415 | 3880 | 3880 | 3880 | 3880 | 80 |
| 325 | 20230615 | 141100 | 2359068015 | 3880 | 3880 | 3880 | 3880 | 0 |
| 326 | 20230615 | 141000 | 2359068015 | 3880 | 3880 | 3880 | 3880 | 175 |
| 327 | 20230615 | 140900 | 2358389015 | 3875 | 3875 | 3875 | 3875 | 255 |
| 328 | 20230615 | 140800 | 2357400890 | 3885 | 3870 | 3885 | 3870 | 428 |
| 329 | 20230615 | 140700 | 2355744230 | 3870 | 3870 | 3870 | 3870 | 10 |
| 330 | 20230615 | 140600 | 2355705530 | 3870 | 3870 | 3870 | 3870 | 100 |
| 331 | 20230615 | 140500 | 2355318530 | 3885 | 3870 | 3885 | 3870 | 1130 |
| 332 | 20230615 | 140400 | 2350944415 | 3870 | 3875 | 3875 | 3870 | 589 |
| 333 | 20230615 | 140300 | 2348664485 | 3875 | 3875 | 3875 | 3875 | 20 |
| 334 | 20230615 | 140200 | 2348586985 | 3875 | 3875 | 3875 | 3875 | 50 |
| 335 | 20230615 | 140100 | 2348393235 | 3875 | 3875 | 3875 | 3875 | 0 |
| 336 | 20230615 | 140000 | 2348393235 | 3875 | 3875 | 3880 | 3875 | 109 |
| 337 | 20230615 | 135900 | 2347970850 | 3880 | 3880 | 3880 | 3880 | 180 |
| 338 | 20230615 | 135800 | 2347272450 | 3870 | 3870 | 3870 | 3870 | 150 |
| 339 | 20230615 | 135700 | 2346691950 | 3870 | 3870 | 3870 | 3870 | 1 |
| 340 | 20230615 | 135600 | 2346688080 | 3885 | 3885 | 3885 | 3885 | 1 |
| 341 | 20230615 | 135500 | 2346684195 | 3885 | 3880 | 3885 | 3875 | 551 |
| 342 | 20230615 | 135400 | 2344546610 | 3875 | 3875 | 3880 | 3875 | 714 |
| 343 | 20230615 | 135300 | 2341779855 | 3875 | 3880 | 3880 | 3875 | 123 |
| 344 | 20230615 | 135200 | 2341302865 | 3875 | 3880 | 3880 | 3875 | 1610 |
| 345 | 20230615 | 135100 | 2335063615 | 3875 | 3875 | 3875 | 3875 | 720 |
| 346 | 20230615 | 135000 | 2332273615 | 3865 | 3880 | 3880 | 3865 | 110 |
| 347 | 20230615 | 134900 | 2331848315 | 3880 | 3880 | 3880 | 3880 | 25 |
| 348 | 20230615 | 134800 | 2331751315 | 3880 | 3880 | 3880 | 3880 | 0 |
| 349 | 20230615 | 134700 | 2331751315 | 3880 | 3880 | 3880 | 3880 | 28 |
| 350 | 20230615 | 134600 | 2331642675 | 3865 | 3865 | 3865 | 3865 | 1412 |
| 351 | 20230615 | 134500 | 2326185295 | 3880 | 3880 | 3880 | 3875 | 13 |
| 352 | 20230615 | 134400 | 2326134860 | 3865 | 3885 | 3885 | 3865 | 1100 |
| 353 | 20230615 | 134300 | 2321876710 | 3885 | 3875 | 3885 | 3875 | 2052 |
| 354 | 20230615 | 134200 | 2313917600 | 3875 | 3875 | 3875 | 3875 | 172 |
| 355 | 20230615 | 134100 | 2313251100 | 3875 | 3870 | 3875 | 3870 | 39 |
| 356 | 20230615 | 134000 | 2313099980 | 3870 | 3865 | 3870 | 3865 | 488 |
| 357 | 20230615 | 133900 | 2311212770 | 3865 | 3865 | 3865 | 3860 | 163 |
| 358 | 20230615 | 133800 | 2310582865 | 3865 | 3865 | 3865 | 3865 | 35 |
| 359 | 20230615 | 133700 | 2310447590 | 3870 | 3870 | 3870 | 3870 | 50 |
| 360 | 20230615 | 133600 | 2310254090 | 3875 | 3875 | 3875 | 3875 | 1158 |
| 361 | 20230615 | 133500 | 2305766840 | 3875 | 3875 | 3875 | 3875 | 149 |
| 362 | 20230615 | 133400 | 2305189465 | 3875 | 3875 | 3875 | 3875 | 50 |
| 363 | 20230615 | 133300 | 2304995715 | 3875 | 3875 | 3875 | 3875 | 80 |
| 364 | 20230615 | 133200 | 2304685715 | 3875 | 3860 | 3875 | 3860 | 70 |
| 365 | 20230615 | 133100 | 2304415215 | 3860 | 3860 | 3860 | 3860 | 1 |
| 366 | 20230615 | 133000 | 2304411355 | 3875 | 3875 | 3875 | 3875 | 0 |
| 367 | 20230615 | 132900 | 2304411355 | 3875 | 3845 | 3875 | 3845 | 151 |
| 368 | 20230615 | 132800 | 2303827760 | 3845 | 3860 | 3860 | 3845 | 12050 |
| 369 | 20230615 | 132700 | 2257435245 | 3850 | 3860 | 3860 | 3850 | 100 |
| 370 | 20230615 | 132600 | 2257050205 | 3850 | 3850 | 3850 | 3850 | 400 |
| 371 | 20230615 | 132500 | 2255510205 | 3850 | 3850 | 3850 | 3850 | 33 |
| 372 | 20230615 | 132400 | 2255383155 | 3850 | 3850 | 3850 | 3850 | 333 |
| 373 | 20230615 | 132300 | 2254101105 | 3850 | 3855 | 3875 | 3850 | 7333 |
| 374 | 20230615 | 132200 | 2225867705 | 3855 | 3860 | 3875 | 3855 | 1270 |
| 375 | 20230615 | 132100 | 2220969445 | 3860 | 3860 | 3860 | 3860 | 261 |
| 376 | 20230615 | 132000 | 2219961985 | 3860 | 3860 | 3860 | 3860 | 1 |
| 377 | 20230615 | 131900 | 2219958125 | 3860 | 3860 | 3860 | 3860 | 117 |
| 378 | 20230615 | 131800 | 2219506505 | 3860 | 3860 | 3880 | 3860 | 769 |
| 379 | 20230615 | 131700 | 2216536945 | 3880 | 3880 | 3880 | 3880 | 31 |
| 380 | 20230615 | 131600 | 2216416665 | 3860 | 3880 | 3880 | 3860 | 17 |
| 381 | 20230615 | 131500 | 2216350725 | 3860 | 3860 | 3860 | 3860 | 865 |
| 382 | 20230615 | 131400 | 2213011825 | 3860 | 3860 | 3860 | 3860 | 200 |
| 383 | 20230615 | 131300 | 2212239825 | 3860 | 3860 | 3860 | 3860 | 0 |
| 384 | 20230615 | 131200 | 2212239825 | 3860 | 3860 | 3860 | 3860 | 1 |
| 385 | 20230615 | 131100 | 2212235965 | 3860 | 3860 | 3860 | 3860 | 1013 |
| 386 | 20230615 | 131000 | 2208325785 | 3860 | 3870 | 3870 | 3855 | 2163 |
| 387 | 20230615 | 130900 | 2199979580 | 3875 | 3875 | 3875 | 3875 | 515 |
| 388 | 20230615 | 130800 | 2197983955 | 3875 | 3880 | 3880 | 3875 | 129 |
| 389 | 20230615 | 130700 | 2197483960 | 3880 | 3880 | 3880 | 3880 | 44 |
| 390 | 20230615 | 130600 | 2197313240 | 3880 | 3880 | 3880 | 3880 | 0 |
| 391 | 20230615 | 130500 | 2197313240 | 3880 | 3885 | 3890 | 3880 | 1960 |
| 392 | 20230615 | 130400 | 2189707455 | 3890 | 3870 | 3890 | 3870 | 1738 |
| 393 | 20230615 | 130300 | 2182958955 | 3890 | 3890 | 3890 | 3880 | 60 |
| 394 | 20230615 | 130200 | 2182725855 | 3890 | 3890 | 3890 | 3865 | 240 |
| 395 | 20230615 | 130100 | 2181792330 | 3890 | 3880 | 3890 | 3880 | 1204 |
| 396 | 20230615 | 130000 | 2177119545 | 3865 | 3865 | 3865 | 3865 | 1 |
| 397 | 20230615 | 125900 | 2177115680 | 3860 | 3860 | 3860 | 3860 | 0 |
| 398 | 20230615 | 125800 | 2177115680 | 3860 | 3860 | 3860 | 3860 | 200 |
| 399 | 20230615 | 125700 | 2176343680 | 3835 | 3855 | 3855 | 3835 | 12828 |
| 400 | 20230615 | 125600 | 2127029240 | 3860 | 3860 | 3860 | 3855 | 1561 |
| 401 | 20230615 | 125500 | 2121010735 | 3855 | 3855 | 3855 | 3855 | 1 |
| 402 | 20230615 | 125400 | 2121006880 | 3855 | 3855 | 3855 | 3855 | 1385 |
| 403 | 20230615 | 125300 | 2115667705 | 3855 | 3860 | 3860 | 3855 | 1470 |
| 404 | 20230615 | 125200 | 2109997080 | 3860 | 3865 | 3865 | 3860 | 2600 |
| 405 | 20230615 | 125100 | 2099960575 | 3860 | 3870 | 3870 | 3860 | 271 |
| 406 | 20230615 | 125000 | 2098913950 | 3860 | 3870 | 3870 | 3860 | 3139 |
| 407 | 20230615 | 124900 | 2086779485 | 3870 | 3870 | 3870 | 3870 | 1430 |
| 408 | 20230615 | 124800 | 2081245385 | 3870 | 3890 | 3890 | 3870 | 1824 |
| 409 | 20230615 | 124700 | 2074183025 | 3875 | 3875 | 3875 | 3875 | 61 |
| 410 | 20230615 | 124600 | 2073946650 | 3875 | 3880 | 3890 | 3875 | 1877 |
| 411 | 20230615 | 124500 | 2066667975 | 3890 | 3890 | 3890 | 3890 | 152 |
| 412 | 20230615 | 124400 | 2066076695 | 3880 | 3890 | 3890 | 3880 | 423 |
| 413 | 20230615 | 124300 | 2064434845 | 3890 | 3880 | 3890 | 3880 | 334 |
| 414 | 20230615 | 124200 | 2063138885 | 3880 | 3895 | 3900 | 3880 | 4332 |
| 415 | 20230615 | 124100 | 2046326840 | 3895 | 3895 | 3895 | 3895 | 210 |
| 416 | 20230615 | 124000 | 2045508890 | 3895 | 3900 | 3900 | 3895 | 700 |
| 417 | 20230615 | 123900 | 2042780445 | 3900 | 3900 | 3900 | 3900 | 35 |
| 418 | 20230615 | 123800 | 2042643945 | 3900 | 3895 | 3900 | 3895 | 3 |
| 419 | 20230615 | 123700 | 2042632250 | 3895 | 3905 | 3905 | 3895 | 101 |
| 420 | 20230615 | 123600 | 2042238845 | 3905 | 3900 | 3905 | 3900 | 1220 |
| 421 | 20230615 | 123500 | 2037477890 | 3900 | 3905 | 3905 | 3900 | 42 |
| 422 | 20230615 | 123400 | 2037313975 | 3905 | 3895 | 3905 | 3895 | 50 |
| 423 | 20230615 | 123300 | 2037119135 | 3895 | 3895 | 3900 | 3895 | 1151 |
| 424 | 20230615 | 123200 | 2032632515 | 3895 | 3895 | 3895 | 3895 | 30 |
| 425 | 20230615 | 123100 | 2032515665 | 3895 | 3890 | 3895 | 3890 | 244 |
| 426 | 20230615 | 123000 | 2031566460 | 3890 | 3890 | 3890 | 3885 | 150 |
| 427 | 20230615 | 122900 | 2030983110 | 3890 | 3885 | 3890 | 3885 | 349 |
| 428 | 20230615 | 122800 | 2029627190 | 3880 | 3880 | 3880 | 3880 | 148 |
| 429 | 20230615 | 122700 | 2029052950 | 3885 | 3870 | 3885 | 3870 | 157 |
| 430 | 20230615 | 122600 | 2028444535 | 3870 | 3870 | 3870 | 3870 | 810 |
| 431 | 20230615 | 122500 | 2025309835 | 3870 | 3885 | 3885 | 3870 | 101 |
| 432 | 20230615 | 122400 | 2024918950 | 3870 | 3875 | 3875 | 3870 | 347 |
| 433 | 20230615 | 122300 | 2023575310 | 3875 | 3870 | 3875 | 3870 | 1321 |
| 434 | 20230615 | 122200 | 2018462540 | 3875 | 3875 | 3875 | 3875 | 630 |
| 435 | 20230615 | 122100 | 2016021290 | 3875 | 3875 | 3875 | 3875 | 157 |
| 436 | 20230615 | 122000 | 2015412915 | 3875 | 3875 | 3875 | 3875 | 501 |
| 437 | 20230615 | 121900 | 2013471540 | 3875 | 3875 | 3875 | 3875 | 488 |
| 438 | 20230615 | 121800 | 2011580540 | 3875 | 3875 | 3880 | 3875 | 1550 |
| 439 | 20230615 | 121700 | 2005573745 | 3900 | 3875 | 3900 | 3875 | 46 |
| 440 | 20230615 | 121600 | 2005395270 | 3880 | 3880 | 3880 | 3880 | 252 |
| 441 | 20230615 | 121500 | 2004417510 | 3880 | 3880 | 3880 | 3880 | 1391 |
| 442 | 20230615 | 121400 | 1999020430 | 3875 | 3875 | 3875 | 3875 | 250 |
| 443 | 20230615 | 121300 | 1998051680 | 3875 | 3875 | 3875 | 3875 | 200 |
| 444 | 20230615 | 121200 | 1997276680 | 3875 | 3875 | 3910 | 3875 | 1474 |
| 445 | 20230615 | 121100 | 1991564520 | 3910 | 3905 | 3910 | 3870 | 503 |
| 446 | 20230615 | 121000 | 1989610830 | 3905 | 3875 | 3905 | 3875 | 826 |
| 447 | 20230615 | 120900 | 1986407080 | 3900 | 3900 | 3900 | 3900 | 719 |
| 448 | 20230615 | 120800 | 1983602980 | 3900 | 3900 | 3900 | 3900 | 0 |
| 449 | 20230615 | 120700 | 1983602980 | 3900 | 3900 | 3900 | 3900 | 1 |
| 450 | 20230615 | 120600 | 1983599080 | 3900 | 3880 | 3900 | 3880 | 302 |
| 451 | 20230615 | 120500 | 1982427280 | 3880 | 3880 | 3880 | 3880 | 1713 |
| 452 | 20230615 | 120400 | 1975780840 | 3885 | 3890 | 3890 | 3885 | 709 |
| 453 | 20230615 | 120300 | 1973025540 | 3890 | 3890 | 3890 | 3890 | 25 |
| 454 | 20230615 | 120200 | 1972928290 | 3890 | 3890 | 3890 | 3890 | 3 |
| 455 | 20230615 | 120100 | 1972916620 | 3890 | 3900 | 3900 | 3890 | 669 |
| 456 | 20230615 | 120000 | 1970313710 | 3905 | 3905 | 3905 | 3905 | 0 |
| 457 | 20230615 | 115900 | 1970313710 | 3905 | 3905 | 3905 | 3905 | 26 |
| 458 | 20230615 | 115800 | 1970212180 | 3900 | 3900 | 3900 | 3900 | 113 |
| 459 | 20230615 | 115700 | 1969771480 | 3900 | 3900 | 3900 | 3900 | 17 |
| 460 | 20230615 | 115600 | 1969705180 | 3900 | 3885 | 3900 | 3880 | 437 |
| 461 | 20230615 | 115500 | 1968003310 | 3885 | 3895 | 3895 | 3885 | 1399 |
| 462 | 20230615 | 115400 | 1962567205 | 3900 | 3900 | 3900 | 3900 | 54 |
| 463 | 20230615 | 115300 | 1962356605 | 3895 | 3875 | 3895 | 3875 | 5391 |
| 464 | 20230615 | 115200 | 1941429730 | 3870 | 3870 | 3870 | 3855 | 1683 |
| 465 | 20230615 | 115100 | 1934931520 | 3870 | 3870 | 3870 | 3870 | 1 |
| 466 | 20230615 | 115000 | 1934927650 | 3855 | 3855 | 3855 | 3855 | 1000 |
| 467 | 20230615 | 114900 | 1931072650 | 3855 | 3865 | 3870 | 3850 | 321 |
| 468 | 20230615 | 114800 | 1929832835 | 3860 | 3850 | 3860 | 3850 | 29 |
| 469 | 20230615 | 114700 | 1929721015 | 3850 | 3850 | 3850 | 3850 | 750 |
| 470 | 20230615 | 114600 | 1926833515 | 3850 | 3850 | 3850 | 3850 | 147 |
| 471 | 20230615 | 114500 | 1926267565 | 3865 | 3865 | 3865 | 3865 | 45 |
| 472 | 20230615 | 114400 | 1926093640 | 3850 | 3850 | 3850 | 3850 | 1000 |
| 473 | 20230615 | 114300 | 1922243640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 474 | 20230615 | 114200 | 1922243640 | 3865 | 3865 | 3865 | 3845 | 146 |
| 475 | 20230615 | 114100 | 1921680720 | 3860 | 3855 | 3860 | 3855 | 516 |
| 476 | 20230615 | 114000 | 1919689755 | 3855 | 3840 | 3855 | 3840 | 948 |
| 477 | 20230615 | 113900 | 1916041950 | 3845 | 3840 | 3845 | 3840 | 820 |
| 478 | 20230615 | 113800 | 1912892585 | 3840 | 3840 | 3840 | 3835 | 2629 |
| 479 | 20230615 | 113700 | 1902803200 | 3840 | 3840 | 3840 | 3840 | 262 |
| 480 | 20230615 | 113600 | 1901797120 | 3840 | 3845 | 3845 | 3840 | 3744 |
| 481 | 20230615 | 113500 | 1887411480 | 3850 | 3845 | 3850 | 3845 | 376 |
| 482 | 20230615 | 113400 | 1885964510 | 3845 | 3845 | 3845 | 3845 | 21 |
| 483 | 20230615 | 113300 | 1885883765 | 3845 | 3845 | 3850 | 3845 | 416 |
| 484 | 20230615 | 113200 | 1884283740 | 3845 | 3845 | 3845 | 3840 | 1195 |
| 485 | 20230615 | 113100 | 1879691530 | 3845 | 3845 | 3850 | 3845 | 1957 |
| 486 | 20230615 | 113000 | 1872165265 | 3845 | 3845 | 3845 | 3845 | 322 |
| 487 | 20230615 | 112900 | 1870927175 | 3850 | 3845 | 3850 | 3845 | 3412 |
| 488 | 20230615 | 112800 | 1857807985 | 3845 | 3845 | 3850 | 3845 | 1429 |
| 489 | 20230615 | 112700 | 1852313420 | 3855 | 3850 | 3855 | 3850 | 526 |
| 490 | 20230615 | 112600 | 1850288310 | 3850 | 3855 | 3855 | 3845 | 1068 |
| 491 | 20230615 | 112500 | 1846178750 | 3850 | 3845 | 3850 | 3845 | 1359 |
| 492 | 20230615 | 112400 | 1840950655 | 3850 | 3855 | 3855 | 3850 | 10712 |
| 493 | 20230615 | 112300 | 1799709335 | 3855 | 3855 | 3855 | 3850 | 1271 |
| 494 | 20230615 | 112200 | 1794814425 | 3855 | 3860 | 3860 | 3855 | 7481 |
| 495 | 20230615 | 112100 | 1765963390 | 3855 | 3860 | 3860 | 3855 | 2416 |
| 496 | 20230615 | 112000 | 1756638630 | 3865 | 3870 | 3870 | 3865 | 3591 |
| 497 | 20230615 | 111900 | 1742759390 | 3865 | 3870 | 3870 | 3865 | 3652 |
| 498 | 20230615 | 111800 | 1728627150 | 3870 | 3865 | 3870 | 3865 | 1929 |
| 499 | 20230615 | 111700 | 1721169885 | 3865 | 3865 | 3865 | 3865 | 1020 |
| 500 | 20230615 | 111600 | 1717227585 | 3870 | 3870 | 3870 | 3865 | 3552 |
| 501 | 20230615 | 111500 | 1703495820 | 3870 | 3880 | 3880 | 3870 | 109 |
| 502 | 20230615 | 111400 | 1703073890 | 3880 | 3875 | 3880 | 3875 | 120 |
| 503 | 20230615 | 111300 | 1702608800 | 3870 | 3880 | 3880 | 3865 | 327 |
| 504 | 20230615 | 111200 | 1701344545 | 3880 | 3870 | 3880 | 3865 | 1050 |
| 505 | 20230615 | 111100 | 1697282745 | 3865 | 3860 | 3865 | 3860 | 2389 |
| 506 | 20230615 | 111000 | 1688056220 | 3860 | 3855 | 3860 | 3855 | 29053 |
| 507 | 20230615 | 110900 | 1576055610 | 3855 | 3855 | 3855 | 3855 | 41 |
| 508 | 20230615 | 110800 | 1575897555 | 3860 | 3860 | 3860 | 3860 | 0 |
| 509 | 20230615 | 110700 | 1575897555 | 3860 | 3860 | 3865 | 3860 | 9495 |
| 510 | 20230615 | 110600 | 1539244355 | 3860 | 3865 | 3865 | 3860 | 4406 |
| 511 | 20230615 | 110500 | 1522235435 | 3860 | 3860 | 3865 | 3860 | 2121 |
| 512 | 20230615 | 110400 | 1514048370 | 3860 | 3860 | 3860 | 3860 | 142 |
| 513 | 20230615 | 110300 | 1513500250 | 3860 | 3865 | 3865 | 3860 | 5606 |
| 514 | 20230615 | 110200 | 1491858265 | 3865 | 3860 | 3865 | 3860 | 752 |
| 515 | 20230615 | 110100 | 1488952085 | 3860 | 3865 | 3865 | 3860 | 3260 |
| 516 | 20230615 | 110000 | 1476357575 | 3865 | 3870 | 3870 | 3865 | 1148 |
| 517 | 20230615 | 105900 | 1471920405 | 3870 | 3870 | 3870 | 3870 | 452 |
| 518 | 20230615 | 105800 | 1470171165 | 3880 | 3880 | 3880 | 3880 | 0 |
| 519 | 20230615 | 105700 | 1470171165 | 3880 | 3880 | 3880 | 3870 | 201 |
| 520 | 20230615 | 105600 | 1469391785 | 3865 | 3865 | 3880 | 3865 | 9058 |
| 521 | 20230615 | 105500 | 1434259990 | 3865 | 3870 | 3870 | 3865 | 2531 |
| 522 | 20230615 | 105400 | 1424477125 | 3870 | 3865 | 3870 | 3865 | 6253 |
| 523 | 20230615 | 105300 | 1400308730 | 3880 | 3870 | 3880 | 3865 | 3648 |
| 524 | 20230615 | 105200 | 1386199625 | 3870 | 3875 | 3875 | 3870 | 5397 |
| 525 | 20230615 | 105100 | 1365301890 | 3885 | 3875 | 3885 | 3875 | 2816 |
| 526 | 20230615 | 105000 | 1354389880 | 3880 | 3880 | 3885 | 3880 | 2666 |
| 527 | 20230615 | 104900 | 1344045700 | 3880 | 3880 | 3880 | 3880 | 524 |
| 528 | 20230615 | 104800 | 1342012580 | 3880 | 3890 | 3890 | 3880 | 665 |
| 529 | 20230615 | 104700 | 1339426410 | 3890 | 3890 | 3890 | 3890 | 57 |
| 530 | 20230615 | 104600 | 1339204680 | 3890 | 3890 | 3890 | 3880 | 110 |
| 531 | 20230615 | 104500 | 1338777480 | 3875 | 3875 | 3890 | 3875 | 957 |
| 532 | 20230615 | 104400 | 1335069090 | 3875 | 3885 | 3885 | 3875 | 5135 |
| 533 | 20230615 | 104300 | 1315158710 | 3895 | 3895 | 3895 | 3885 | 24 |
| 534 | 20230615 | 104200 | 1315065450 | 3885 | 3890 | 3890 | 3885 | 962 |
| 535 | 20230615 | 104100 | 1311327975 | 3895 | 3895 | 3895 | 3885 | 1034 |
| 536 | 20230615 | 104000 | 1307308445 | 3895 | 3895 | 3895 | 3885 | 96 |
| 537 | 20230615 | 103900 | 1306935185 | 3885 | 3900 | 3900 | 3885 | 1302 |
| 538 | 20230615 | 103800 | 1301876885 | 3900 | 3900 | 3900 | 3885 | 4518 |
| 539 | 20230615 | 103700 | 1284304345 | 3900 | 3900 | 3910 | 3890 | 1121 |
| 540 | 20230615 | 103600 | 1279937100 | 3900 | 3900 | 3910 | 3900 | 557 |
| 541 | 20230615 | 103500 | 1277764770 | 3900 | 3895 | 3900 | 3895 | 1297 |
| 542 | 20230615 | 103400 | 1272712935 | 3895 | 3900 | 3900 | 3895 | 73 |
| 543 | 20230615 | 103300 | 1272428520 | 3910 | 3910 | 3910 | 3890 | 297 |
| 544 | 20230615 | 103200 | 1271268640 | 3910 | 3905 | 3910 | 3885 | 6637 |
| 545 | 20230615 | 103100 | 1245414385 | 3905 | 3910 | 3910 | 3905 | 105 |
| 546 | 20230615 | 103000 | 1245004335 | 3910 | 3910 | 3910 | 3900 | 359 |
| 547 | 20230615 | 102900 | 1243600665 | 3910 | 3895 | 3910 | 3895 | 157 |
| 548 | 20230615 | 102800 | 1242988400 | 3920 | 3900 | 3920 | 3895 | 1346 |
| 549 | 20230615 | 102700 | 1237740145 | 3900 | 3920 | 3920 | 3900 | 2 |
| 550 | 20230615 | 102600 | 1237732325 | 3900 | 3910 | 3910 | 3900 | 2850 |
| 551 | 20230615 | 102500 | 1226616485 | 3915 | 3915 | 3920 | 3910 | 661 |
| 552 | 20230615 | 102400 | 1224026180 | 3910 | 3920 | 3920 | 3910 | 11 |
| 553 | 20230615 | 102300 | 1223983070 | 3915 | 3915 | 3915 | 3915 | 0 |
| 554 | 20230615 | 102200 | 1223983070 | 3915 | 3915 | 3915 | 3915 | 287 |
| 555 | 20230615 | 102100 | 1222859465 | 3915 | 3910 | 3915 | 3900 | 2210 |
| 556 | 20230615 | 102000 | 1214236385 | 3930 | 3930 | 3930 | 3930 | 141 |
| 557 | 20230615 | 101900 | 1213682255 | 3930 | 3905 | 3930 | 3905 | 2859 |
| 558 | 20230615 | 101800 | 1202517835 | 3910 | 3910 | 3910 | 3910 | 941 |
| 559 | 20230615 | 101700 | 1198838525 | 3910 | 3910 | 3910 | 3910 | 5543 |
| 560 | 20230615 | 101600 | 1177165395 | 3915 | 3925 | 3925 | 3910 | 8845 |
| 561 | 20230615 | 101500 | 1142489050 | 3925 | 3930 | 3930 | 3925 | 1697 |
| 562 | 20230615 | 101400 | 1135824115 | 3930 | 3930 | 3930 | 3930 | 4693 |
| 563 | 20230615 | 101300 | 1117380625 | 3935 | 3935 | 3940 | 3930 | 3105 |
| 564 | 20230615 | 101200 | 1105171860 | 3935 | 3940 | 3940 | 3935 | 825 |
| 565 | 20230615 | 101100 | 1101923710 | 3940 | 3945 | 3945 | 3940 | 1422 |
| 566 | 20230615 | 101000 | 1096321020 | 3945 | 3960 | 3960 | 3945 | 962 |
| 567 | 20230615 | 100900 | 1092525915 | 3960 | 3960 | 3960 | 3960 | 3229 |
| 568 | 20230615 | 100800 | 1079739075 | 3960 | 3960 | 3960 | 3955 | 85 |
| 569 | 20230615 | 100700 | 1079402700 | 3960 | 3950 | 3960 | 3945 | 1584 |
| 570 | 20230615 | 100600 | 1073146675 | 3950 | 3950 | 3950 | 3945 | 31 |
| 571 | 20230615 | 100500 | 1073024245 | 3950 | 3950 | 3950 | 3950 | 63 |
| 572 | 20230615 | 100400 | 1072775395 | 3950 | 3945 | 3950 | 3940 | 2176 |
| 573 | 20230615 | 100300 | 1064193200 | 3945 | 3960 | 3960 | 3945 | 561 |
| 574 | 20230615 | 100200 | 1061974740 | 3960 | 3960 | 3970 | 3960 | 1403 |
| 575 | 20230615 | 100100 | 1056410350 | 3960 | 3960 | 3960 | 3940 | 1107 |
| 576 | 20230615 | 100000 | 1052028630 | 3965 | 3975 | 3975 | 3945 | 6913 |
| 577 | 20230615 | 095900 | 1024616870 | 3975 | 3975 | 3980 | 3970 | 7345 |
| 578 | 20230615 | 095800 | 995419565 | 3970 | 3960 | 3970 | 3955 | 974 |
| 579 | 20230615 | 095700 | 991555110 | 3955 | 3955 | 3955 | 3955 | 40 |
| 580 | 20230615 | 095600 | 991396910 | 3955 | 3945 | 3955 | 3940 | 5374 |
| 581 | 20230615 | 095500 | 970197685 | 3950 | 3960 | 3960 | 3950 | 7169 |
| 582 | 20230615 | 095400 | 941874450 | 3960 | 3955 | 3965 | 3955 | 67 |
| 583 | 20230615 | 095300 | 941609305 | 3955 | 3960 | 3965 | 3955 | 2641 |
| 584 | 20230615 | 095200 | 931151245 | 3960 | 3965 | 3965 | 3960 | 1098 |
| 585 | 20230615 | 095100 | 926798440 | 3965 | 3965 | 3970 | 3960 | 3947 |
| 586 | 20230615 | 095000 | 911154600 | 3970 | 3985 | 3985 | 3970 | 7110 |
| 587 | 20230615 | 094900 | 882876765 | 3985 | 3990 | 3990 | 3980 | 7780 |
| 588 | 20230615 | 094800 | 851894915 | 3995 | 3975 | 3995 | 3970 | 4585 |
| 589 | 20230615 | 094700 | 833619975 | 3970 | 3965 | 3975 | 3960 | 6371 |
| 590 | 20230615 | 094600 | 808335505 | 3965 | 3960 | 3965 | 3960 | 1359 |
| 591 | 20230615 | 094500 | 802949480 | 3960 | 3955 | 3960 | 3955 | 1716 |
| 592 | 20230615 | 094400 | 796156645 | 3955 | 3955 | 3955 | 3950 | 449 |
| 593 | 20230615 | 094300 | 794380860 | 3955 | 3955 | 3955 | 3940 | 3008 |
| 594 | 20230615 | 094200 | 782502895 | 3955 | 3940 | 3955 | 3940 | 385 |
| 595 | 20230615 | 094100 | 780981375 | 3940 | 3940 | 3950 | 3940 | 1745 |
| 596 | 20230615 | 094000 | 774090780 | 3940 | 3945 | 3945 | 3935 | 2806 |
| 597 | 20230615 | 093900 | 763032175 | 3940 | 3945 | 3945 | 3930 | 1149 |
| 598 | 20230615 | 093800 | 758506025 | 3940 | 3935 | 3955 | 3935 | 3750 |
| 599 | 20230615 | 093700 | 743717775 | 3930 | 3930 | 3935 | 3920 | 814 |
| 600 | 20230615 | 093600 | 740520745 | 3930 | 3925 | 3930 | 3915 | 3262 |
| 601 | 20230615 | 093500 | 727728825 | 3930 | 3920 | 3930 | 3905 | 4737 |
| 602 | 20230615 | 093400 | 709123600 | 3925 | 3905 | 3925 | 3905 | 3805 |
| 603 | 20230615 | 093300 | 694256240 | 3910 | 3875 | 3910 | 3875 | 5129 |
| 604 | 20230615 | 093200 | 674239850 | 3875 | 3875 | 3885 | 3875 | 1876 |
| 605 | 20230615 | 093100 | 666964955 | 3875 | 3900 | 3910 | 3875 | 3976 |
| 606 | 20230615 | 093000 | 651504885 | 3900 | 3870 | 3900 | 3870 | 2727 |
| 607 | 20230615 | 092900 | 640903300 | 3890 | 3875 | 3890 | 3875 | 3636 |
| 608 | 20230615 | 092800 | 626812300 | 3875 | 3875 | 3875 | 3875 | 129 |
| 609 | 20230615 | 092700 | 626312425 | 3875 | 3875 | 3895 | 3870 | 580 |
| 610 | 20230615 | 092600 | 624065400 | 3895 | 3895 | 3895 | 3865 | 6899 |
| 611 | 20230615 | 092500 | 597389440 | 3870 | 3870 | 3875 | 3865 | 3619 |
| 612 | 20230615 | 092400 | 583385335 | 3870 | 3870 | 3870 | 3870 | 17635 |
| 613 | 20230615 | 092300 | 515137885 | 3870 | 3885 | 3885 | 3870 | 15913 |
| 614 | 20230615 | 092200 | 453442685 | 3885 | 3895 | 3895 | 3880 | 6600 |
| 615 | 20230615 | 092100 | 427817305 | 3895 | 3900 | 3900 | 3885 | 1613 |
| 616 | 20230615 | 092000 | 421538730 | 3895 | 3910 | 3910 | 3895 | 2945 |
| 617 | 20230615 | 091900 | 410038780 | 3910 | 3900 | 3910 | 3890 | 238 |
| 618 | 20230615 | 091800 | 409108330 | 3910 | 3900 | 3910 | 3890 | 3235 |
| 619 | 20230615 | 091700 | 396489710 | 3890 | 3895 | 3910 | 3885 | 6635 |
| 620 | 20230615 | 091600 | 370698915 | 3895 | 3890 | 3895 | 3885 | 2648 |
| 621 | 20230615 | 091500 | 360397000 | 3895 | 3895 | 3895 | 3890 | 7828 |
| 622 | 20230615 | 091400 | 329919995 | 3895 | 3890 | 3900 | 3890 | 4400 |
| 623 | 20230615 | 091300 | 312785945 | 3890 | 3905 | 3905 | 3890 | 7103 |
| 624 | 20230615 | 091200 | 285114765 | 3910 | 3910 | 3920 | 3905 | 6895 |
| 625 | 20230615 | 091100 | 258180590 | 3910 | 3930 | 3930 | 3910 | 1178 |
| 626 | 20230615 | 091000 | 253568380 | 3930 | 3900 | 3930 | 3890 | 8996 |
| 627 | 20230615 | 090900 | 218443180 | 3900 | 3885 | 3900 | 3880 | 3685 |
| 628 | 20230615 | 090800 | 204120585 | 3885 | 3880 | 3905 | 3870 | 9590 |
| 629 | 20230615 | 090700 | 166883320 | 3870 | 3905 | 3905 | 3870 | 6864 |
| 630 | 20230615 | 090600 | 140178035 | 3920 | 3930 | 3930 | 3900 | 11854 |
| 631 | 20230615 | 090500 | 93868600 | 3930 | 3935 | 3940 | 3930 | 2952 |
| 632 | 20230615 | 090400 | 82255445 | 3940 | 3935 | 3950 | 3935 | 4176 |
| 633 | 20230615 | 090300 | 65822255 | 3935 | 3950 | 3950 | 3935 | 1552 |
| 634 | 20230615 | 090200 | 59706585 | 3950 | 3955 | 3955 | 3940 | 3560 |
| 635 | 20230615 | 090100 | 45675775 | 3955 | 3955 | 3955 | 3940 | 2113 |
| 636 | 20230615 | 090000 | 37341940 | 3950 | 3945 | 3950 | 3945 | 9435 |