31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230605 | 193100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 17021 |
| 3 | 20230605 | 193000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 4 | 20230605 | 192900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 5 | 20230605 | 192800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 6 | 20230605 | 192700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 7 | 20230605 | 192600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 8 | 20230605 | 192500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 9 | 20230605 | 192400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 10 | 20230605 | 192300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 11 | 20230605 | 192200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 12 | 20230605 | 192100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 13 | 20230605 | 192000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 14 | 20230605 | 191900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 15 | 20230605 | 191800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 16 | 20230605 | 191700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 17 | 20230605 | 191600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 18 | 20230605 | 191500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 19 | 20230605 | 191400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 20 | 20230605 | 191300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 21 | 20230605 | 191200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 22 | 20230605 | 191100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 23 | 20230605 | 191000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 24 | 20230605 | 190900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 25 | 20230605 | 190800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 26 | 20230605 | 190700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 27 | 20230605 | 190600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 28 | 20230605 | 190500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 29 | 20230605 | 190400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 30 | 20230605 | 190300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 31 | 20230605 | 190200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 32 | 20230605 | 190100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 17021 |
| 33 | 20230605 | 190000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 34 | 20230605 | 185900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 35 | 20230605 | 185800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 36 | 20230605 | 185700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 37 | 20230605 | 185600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 38 | 20230605 | 185500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 39 | 20230605 | 185400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 40 | 20230605 | 185300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 41 | 20230605 | 185200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 42 | 20230605 | 185100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 43 | 20230605 | 185000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 44 | 20230605 | 184900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 45 | 20230605 | 184800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 46 | 20230605 | 184700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 47 | 20230605 | 184600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 48 | 20230605 | 184500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 49 | 20230605 | 184400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 50 | 20230605 | 184300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 51 | 20230605 | 184200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 52 | 20230605 | 184100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 53 | 20230605 | 184000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 54 | 20230605 | 183900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 55 | 20230605 | 183800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 56 | 20230605 | 183700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 57 | 20230605 | 183600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 58 | 20230605 | 183500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 59 | 20230605 | 183400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 60 | 20230605 | 183300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 61 | 20230605 | 183200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 62 | 20230605 | 183100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 17021 |
| 63 | 20230605 | 183000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 64 | 20230605 | 182900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 65 | 20230605 | 182800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 66 | 20230605 | 182700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 67 | 20230605 | 182600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 68 | 20230605 | 182500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 69 | 20230605 | 182400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 70 | 20230605 | 182300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 71 | 20230605 | 182200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 72 | 20230605 | 182100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 73 | 20230605 | 182000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 74 | 20230605 | 181900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 75 | 20230605 | 181800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 76 | 20230605 | 181700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 77 | 20230605 | 181600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 78 | 20230605 | 181500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 79 | 20230605 | 181400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 80 | 20230605 | 181300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 81 | 20230605 | 181200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 82 | 20230605 | 181100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 83 | 20230605 | 181000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 84 | 20230605 | 180900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 85 | 20230605 | 180800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 86 | 20230605 | 180700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 87 | 20230605 | 180600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 88 | 20230605 | 180500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 89 | 20230605 | 180400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 90 | 20230605 | 180300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 91 | 20230605 | 180200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 92 | 20230605 | 180100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 17021 |
| 93 | 20230605 | 180000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 94 | 20230605 | 175900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 95 | 20230605 | 175800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 96 | 20230605 | 175700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 97 | 20230605 | 175600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 98 | 20230605 | 175500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 99 | 20230605 | 175400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 100 | 20230605 | 175300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 101 | 20230605 | 175200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 102 | 20230605 | 175100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 103 | 20230605 | 175000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 104 | 20230605 | 174900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 105 | 20230605 | 174800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 106 | 20230605 | 174700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 107 | 20230605 | 174600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 108 | 20230605 | 174500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 109 | 20230605 | 174400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 110 | 20230605 | 174300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 111 | 20230605 | 174200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 112 | 20230605 | 174100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 113 | 20230605 | 174000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 114 | 20230605 | 173900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 115 | 20230605 | 173800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 116 | 20230605 | 173700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 117 | 20230605 | 173600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 118 | 20230605 | 173500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 119 | 20230605 | 173400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 120 | 20230605 | 173300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 121 | 20230605 | 173200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 122 | 20230605 | 173100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 17021 |
| 123 | 20230605 | 173000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 124 | 20230605 | 172900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 125 | 20230605 | 172800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 126 | 20230605 | 172700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 127 | 20230605 | 172600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 128 | 20230605 | 172500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 129 | 20230605 | 172400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 130 | 20230605 | 172300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 131 | 20230605 | 172200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 132 | 20230605 | 172100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 133 | 20230605 | 172000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 134 | 20230605 | 171900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 135 | 20230605 | 171800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 136 | 20230605 | 171700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 137 | 20230605 | 171600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 138 | 20230605 | 171500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 139 | 20230605 | 171400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 140 | 20230605 | 171300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 141 | 20230605 | 171200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 142 | 20230605 | 171100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 143 | 20230605 | 171000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 144 | 20230605 | 170900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 145 | 20230605 | 170800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 146 | 20230605 | 170700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 147 | 20230605 | 170600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 148 | 20230605 | 170500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 149 | 20230605 | 170400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 150 | 20230605 | 170300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 151 | 20230605 | 170200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 152 | 20230605 | 170100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 17021 |
| 153 | 20230605 | 170000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 154 | 20230605 | 165900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 155 | 20230605 | 165800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 156 | 20230605 | 165700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 157 | 20230605 | 165600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 158 | 20230605 | 165500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 159 | 20230605 | 165400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 160 | 20230605 | 165300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 161 | 20230605 | 165200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 162 | 20230605 | 165100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 163 | 20230605 | 165000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 164 | 20230605 | 164900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 165 | 20230605 | 164800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 166 | 20230605 | 164700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 167 | 20230605 | 164600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 168 | 20230605 | 164500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 169 | 20230605 | 164400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 170 | 20230605 | 164300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 171 | 20230605 | 164200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 172 | 20230605 | 164100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 173 | 20230605 | 164000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 174 | 20230605 | 163900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 175 | 20230605 | 163800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 176 | 20230605 | 163700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 177 | 20230605 | 163600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 178 | 20230605 | 163500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 179 | 20230605 | 163400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 180 | 20230605 | 163300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 181 | 20230605 | 163200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 182 | 20230605 | 163100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 17021 |
| 183 | 20230605 | 163000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 184 | 20230605 | 162900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 185 | 20230605 | 162800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 186 | 20230605 | 162700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 187 | 20230605 | 162600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 188 | 20230605 | 162500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 189 | 20230605 | 162400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 190 | 20230605 | 162300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 191 | 20230605 | 162200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 192 | 20230605 | 162100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 193 | 20230605 | 162000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 194 | 20230605 | 161900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 195 | 20230605 | 161800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 196 | 20230605 | 161700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 197 | 20230605 | 161600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 198 | 20230605 | 161500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 199 | 20230605 | 161400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 200 | 20230605 | 161300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 201 | 20230605 | 161200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 202 | 20230605 | 161100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 203 | 20230605 | 161000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 204 | 20230605 | 160900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 205 | 20230605 | 160800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 206 | 20230605 | 160700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 207 | 20230605 | 160600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 208 | 20230605 | 160500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 209 | 20230605 | 160400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 210 | 20230605 | 160300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 211 | 20230605 | 160200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 212 | 20230605 | 160100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 17021 |
| 213 | 20230605 | 160000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 214 | 20230605 | 155900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 215 | 20230605 | 155800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 216 | 20230605 | 155700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 217 | 20230605 | 155600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 218 | 20230605 | 155500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 219 | 20230605 | 155400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 220 | 20230605 | 155300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 221 | 20230605 | 155200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 222 | 20230605 | 155100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 223 | 20230605 | 155000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 224 | 20230605 | 154900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 225 | 20230605 | 154800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 226 | 20230605 | 154700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 227 | 20230605 | 154600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 228 | 20230605 | 154500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 229 | 20230605 | 154400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 230 | 20230605 | 154300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 231 | 20230605 | 154200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 232 | 20230605 | 154100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 233 | 20230605 | 154000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 234 | 20230605 | 153900 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 235 | 20230605 | 153800 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 236 | 20230605 | 153700 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 237 | 20230605 | 153600 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 238 | 20230605 | 153500 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 239 | 20230605 | 153400 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 240 | 20230605 | 153300 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 241 | 20230605 | 153200 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 0 |
| 242 | 20230605 | 153100 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 17021 |
| 243 | 20230605 | 153000 | 1489767090 | 2975 | 2975 | 2975 | 2975 | 17021 |
| 244 | 20230605 | 152900 | 1439129615 | 2970 | 2970 | 2970 | 2970 | 0 |
| 245 | 20230605 | 152800 | 1439129615 | 2970 | 2970 | 2970 | 2970 | 0 |
| 246 | 20230605 | 152700 | 1439129615 | 2970 | 2970 | 2970 | 2970 | 0 |
| 247 | 20230605 | 152600 | 1439129615 | 2970 | 2970 | 2970 | 2970 | 0 |
| 248 | 20230605 | 152500 | 1439129615 | 2970 | 2970 | 2970 | 2970 | 0 |
| 249 | 20230605 | 152400 | 1439129615 | 2970 | 2970 | 2970 | 2970 | 0 |
| 250 | 20230605 | 152300 | 1439129615 | 2970 | 2970 | 2970 | 2970 | 0 |
| 251 | 20230605 | 152200 | 1439129615 | 2970 | 2970 | 2970 | 2970 | 0 |
| 252 | 20230605 | 152100 | 1439129615 | 2970 | 2970 | 2970 | 2970 | 0 |
| 253 | 20230605 | 152000 | 1439129615 | 2970 | 2970 | 2970 | 2970 | 0 |
| 254 | 20230605 | 151900 | 1439129615 | 2970 | 2965 | 2970 | 2965 | 6165 |
| 255 | 20230605 | 151800 | 1420839655 | 2960 | 2960 | 2965 | 2960 | 4760 |
| 256 | 20230605 | 151700 | 1406745605 | 2960 | 2965 | 2965 | 2960 | 1732 |
| 257 | 20230605 | 151600 | 1401618830 | 2960 | 2965 | 2970 | 2960 | 2508 |
| 258 | 20230605 | 151500 | 1394182720 | 2970 | 2965 | 2970 | 2965 | 1185 |
| 259 | 20230605 | 151400 | 1390669185 | 2965 | 2965 | 2970 | 2965 | 471 |
| 260 | 20230605 | 151300 | 1389272660 | 2965 | 2965 | 2970 | 2965 | 398 |
| 261 | 20230605 | 151200 | 1388092545 | 2965 | 2965 | 2970 | 2965 | 2441 |
| 262 | 20230605 | 151100 | 1380853480 | 2970 | 2965 | 2970 | 2965 | 232 |
| 263 | 20230605 | 151000 | 1380165470 | 2970 | 2965 | 2970 | 2965 | 292 |
| 264 | 20230605 | 150900 | 1379299650 | 2965 | 2970 | 2970 | 2965 | 80 |
| 265 | 20230605 | 150800 | 1379062100 | 2970 | 2970 | 2970 | 2970 | 41 |
| 266 | 20230605 | 150700 | 1378940330 | 2970 | 2970 | 2970 | 2970 | 0 |
| 267 | 20230605 | 150600 | 1378940330 | 2970 | 2970 | 2970 | 2965 | 3818 |
| 268 | 20230605 | 150500 | 1367619940 | 2970 | 2970 | 2970 | 2970 | 610 |
| 269 | 20230605 | 150400 | 1365808240 | 2965 | 2965 | 2965 | 2965 | 0 |
| 270 | 20230605 | 150300 | 1365808240 | 2965 | 2970 | 2970 | 2965 | 39 |
| 271 | 20230605 | 150200 | 1365692415 | 2970 | 2970 | 2970 | 2970 | 158 |
| 272 | 20230605 | 150100 | 1365223155 | 2970 | 2970 | 2970 | 2970 | 37 |
| 273 | 20230605 | 150000 | 1365113265 | 2970 | 2965 | 2975 | 2965 | 715 |
| 274 | 20230605 | 145900 | 1362990630 | 2970 | 2970 | 2970 | 2970 | 1597 |
| 275 | 20230605 | 145800 | 1358247540 | 2970 | 2970 | 2970 | 2965 | 1682 |
| 276 | 20230605 | 145700 | 1353256945 | 2965 | 2965 | 2965 | 2965 | 0 |
| 277 | 20230605 | 145600 | 1353256945 | 2965 | 2965 | 2970 | 2965 | 342 |
| 278 | 20230605 | 145500 | 1352242800 | 2970 | 2970 | 2975 | 2970 | 1737 |
| 279 | 20230605 | 145400 | 1347076820 | 2965 | 2970 | 2975 | 2965 | 17219 |
| 280 | 20230605 | 145300 | 1295921965 | 2970 | 2965 | 2970 | 2965 | 345 |
| 281 | 20230605 | 145200 | 1294898890 | 2965 | 2965 | 2965 | 2965 | 469 |
| 282 | 20230605 | 145100 | 1293508305 | 2960 | 2960 | 2960 | 2960 | 230 |
| 283 | 20230605 | 145000 | 1292827505 | 2965 | 2965 | 2965 | 2965 | 10 |
| 284 | 20230605 | 144900 | 1292797855 | 2960 | 2965 | 2970 | 2960 | 3953 |
| 285 | 20230605 | 144800 | 1281074060 | 2965 | 2965 | 2970 | 2960 | 2272 |
| 286 | 20230605 | 144700 | 1274334715 | 2965 | 2965 | 2970 | 2965 | 3213 |
| 287 | 20230605 | 144600 | 1264805435 | 2965 | 2965 | 2965 | 2960 | 367 |
| 288 | 20230605 | 144500 | 1263718295 | 2965 | 2965 | 2970 | 2965 | 3507 |
| 289 | 20230605 | 144400 | 1253315620 | 2965 | 2970 | 2970 | 2960 | 249 |
| 290 | 20230605 | 144300 | 1252578485 | 2965 | 2965 | 2965 | 2960 | 14661 |
| 291 | 20230605 | 144200 | 1209111635 | 2965 | 2960 | 2965 | 2960 | 141 |
| 292 | 20230605 | 144100 | 1208694230 | 2960 | 2965 | 2965 | 2960 | 2343 |
| 293 | 20230605 | 144000 | 1201758860 | 2960 | 2965 | 2965 | 2960 | 448 |
| 294 | 20230605 | 143900 | 1200431235 | 2960 | 2965 | 2965 | 2960 | 3046 |
| 295 | 20230605 | 143800 | 1191401050 | 2965 | 2965 | 2970 | 2965 | 3472 |
| 296 | 20230605 | 143700 | 1181106525 | 2970 | 2965 | 2970 | 2965 | 363 |
| 297 | 20230605 | 143600 | 1180029545 | 2970 | 2965 | 2970 | 2965 | 466 |
| 298 | 20230605 | 143500 | 1178647810 | 2970 | 2970 | 2970 | 2965 | 403 |
| 299 | 20230605 | 143400 | 1177451325 | 2965 | 2965 | 2970 | 2965 | 1312 |
| 300 | 20230605 | 143300 | 1173561175 | 2970 | 2965 | 2970 | 2965 | 711 |
| 301 | 20230605 | 143200 | 1171451315 | 2965 | 2965 | 2970 | 2965 | 245 |
| 302 | 20230605 | 143100 | 1170724840 | 2970 | 2965 | 2970 | 2965 | 396 |
| 303 | 20230605 | 143000 | 1169550145 | 2970 | 2970 | 2970 | 2965 | 448 |
| 304 | 20230605 | 142900 | 1168221600 | 2970 | 2970 | 2970 | 2965 | 549 |
| 305 | 20230605 | 142800 | 1166593065 | 2965 | 2965 | 2970 | 2965 | 1100 |
| 306 | 20230605 | 142700 | 1163331520 | 2965 | 2970 | 2970 | 2965 | 209 |
| 307 | 20230605 | 142600 | 1162711790 | 2965 | 2955 | 2970 | 2955 | 13107 |
| 308 | 20230605 | 142500 | 1123837275 | 2965 | 2960 | 2965 | 2955 | 15637 |
| 309 | 20230605 | 142400 | 1077536825 | 2960 | 2955 | 2960 | 2955 | 690 |
| 310 | 20230605 | 142300 | 1075497185 | 2955 | 2960 | 2960 | 2955 | 152 |
| 311 | 20230605 | 142200 | 1075047730 | 2960 | 2955 | 2960 | 2955 | 559 |
| 312 | 20230605 | 142100 | 1073395195 | 2955 | 2960 | 2960 | 2955 | 3809 |
| 313 | 20230605 | 142000 | 1062122180 | 2955 | 2955 | 2960 | 2955 | 265 |
| 314 | 20230605 | 141900 | 1061339060 | 2960 | 2960 | 2960 | 2955 | 340 |
| 315 | 20230605 | 141800 | 1060334265 | 2955 | 2955 | 2960 | 2955 | 585 |
| 316 | 20230605 | 141700 | 1058605530 | 2955 | 2955 | 2960 | 2955 | 423 |
| 317 | 20230605 | 141600 | 1057355520 | 2955 | 2955 | 2960 | 2955 | 817 |
| 318 | 20230605 | 141500 | 1054941240 | 2955 | 2955 | 2960 | 2955 | 745 |
| 319 | 20230605 | 141400 | 1052739220 | 2960 | 2960 | 2960 | 2955 | 292 |
| 320 | 20230605 | 141300 | 1051876175 | 2960 | 2960 | 2960 | 2955 | 251 |
| 321 | 20230605 | 141200 | 1051134375 | 2955 | 2960 | 2960 | 2955 | 411 |
| 322 | 20230605 | 141100 | 1049919825 | 2955 | 2955 | 2960 | 2955 | 1481 |
| 323 | 20230605 | 141000 | 1045542275 | 2955 | 2955 | 2960 | 2955 | 993 |
| 324 | 20230605 | 140900 | 1042607910 | 2955 | 2955 | 2960 | 2955 | 1449 |
| 325 | 20230605 | 140800 | 1038326050 | 2960 | 2955 | 2960 | 2955 | 124 |
| 326 | 20230605 | 140700 | 1037959585 | 2960 | 2960 | 2960 | 2955 | 455 |
| 327 | 20230605 | 140600 | 1036614970 | 2955 | 2955 | 2960 | 2955 | 344 |
| 328 | 20230605 | 140500 | 1035598405 | 2955 | 2955 | 2960 | 2955 | 289 |
| 329 | 20230605 | 140400 | 1034744365 | 2960 | 2955 | 2960 | 2955 | 479 |
| 330 | 20230605 | 140300 | 1033328185 | 2955 | 2960 | 2960 | 2955 | 123 |
| 331 | 20230605 | 140200 | 1032964670 | 2960 | 2955 | 2960 | 2955 | 265 |
| 332 | 20230605 | 140100 | 1032181505 | 2960 | 2955 | 2960 | 2955 | 269 |
| 333 | 20230605 | 140000 | 1031386565 | 2960 | 2960 | 2960 | 2960 | 27 |
| 334 | 20230605 | 135900 | 1031306645 | 2960 | 2960 | 2960 | 2955 | 2274 |
| 335 | 20230605 | 135800 | 1024576895 | 2960 | 2955 | 2960 | 2955 | 311 |
| 336 | 20230605 | 135700 | 1023657545 | 2960 | 2955 | 2960 | 2955 | 212 |
| 337 | 20230605 | 135600 | 1023030900 | 2960 | 2955 | 2960 | 2955 | 317 |
| 338 | 20230605 | 135500 | 1022093520 | 2960 | 2960 | 2960 | 2955 | 271 |
| 339 | 20230605 | 135400 | 1021291545 | 2960 | 2960 | 2960 | 2955 | 1459 |
| 340 | 20230605 | 135300 | 1016974245 | 2960 | 2955 | 2960 | 2950 | 10301 |
| 341 | 20230605 | 135200 | 986533430 | 2955 | 2950 | 2955 | 2950 | 1095 |
| 342 | 20230605 | 135100 | 983299945 | 2955 | 2955 | 2955 | 2950 | 359 |
| 343 | 20230605 | 135000 | 982240260 | 2950 | 2955 | 2955 | 2950 | 888 |
| 344 | 20230605 | 134900 | 979618530 | 2950 | 2950 | 2955 | 2950 | 473 |
| 345 | 20230605 | 134800 | 978223130 | 2950 | 2950 | 2955 | 2950 | 299 |
| 346 | 20230605 | 134700 | 977340945 | 2955 | 2950 | 2955 | 2950 | 2396 |
| 347 | 20230605 | 134600 | 970271050 | 2950 | 2950 | 2955 | 2950 | 420 |
| 348 | 20230605 | 134500 | 969032000 | 2955 | 2955 | 2955 | 2950 | 576 |
| 349 | 20230605 | 134400 | 967332120 | 2950 | 2955 | 2955 | 2950 | 931 |
| 350 | 20230605 | 134300 | 964583620 | 2950 | 2950 | 2955 | 2950 | 134 |
| 351 | 20230605 | 134200 | 964188270 | 2950 | 2950 | 2955 | 2950 | 521 |
| 352 | 20230605 | 134100 | 962651270 | 2955 | 2950 | 2955 | 2950 | 2088 |
| 353 | 20230605 | 134000 | 956482850 | 2950 | 2950 | 2955 | 2950 | 483 |
| 354 | 20230605 | 133900 | 955057940 | 2955 | 2950 | 2955 | 2950 | 1903 |
| 355 | 20230605 | 133800 | 949442820 | 2955 | 2955 | 2955 | 2950 | 186 |
| 356 | 20230605 | 133700 | 948894065 | 2950 | 2950 | 2955 | 2950 | 973 |
| 357 | 20230605 | 133600 | 946023665 | 2955 | 2950 | 2955 | 2950 | 264 |
| 358 | 20230605 | 133500 | 945244025 | 2950 | 2955 | 2955 | 2950 | 458 |
| 359 | 20230605 | 133400 | 943892600 | 2955 | 2955 | 2955 | 2950 | 2436 |
| 360 | 20230605 | 133300 | 936704985 | 2950 | 2955 | 2955 | 2950 | 597 |
| 361 | 20230605 | 133200 | 934943350 | 2950 | 2955 | 2955 | 2950 | 352 |
| 362 | 20230605 | 133100 | 933904875 | 2950 | 2955 | 2955 | 2950 | 45 |
| 363 | 20230605 | 133000 | 933772075 | 2950 | 2955 | 2955 | 2950 | 386 |
| 364 | 20230605 | 132900 | 932632325 | 2955 | 2950 | 2955 | 2950 | 379 |
| 365 | 20230605 | 132800 | 931514220 | 2955 | 2955 | 2955 | 2950 | 1066 |
| 366 | 20230605 | 132700 | 928369370 | 2950 | 2955 | 2955 | 2950 | 193 |
| 367 | 20230605 | 132600 | 927799970 | 2955 | 2955 | 2955 | 2955 | 10 |
| 368 | 20230605 | 132500 | 927770420 | 2950 | 2950 | 2950 | 2950 | 10198 |
| 369 | 20230605 | 132400 | 897686320 | 2955 | 2950 | 2955 | 2950 | 377 |
| 370 | 20230605 | 132300 | 896573185 | 2950 | 2950 | 2950 | 2950 | 4 |
| 371 | 20230605 | 132200 | 896561385 | 2950 | 2950 | 2950 | 2950 | 256 |
| 372 | 20230605 | 132100 | 895806185 | 2950 | 2950 | 2950 | 2950 | 201 |
| 373 | 20230605 | 132000 | 895213235 | 2950 | 2950 | 2950 | 2950 | 320 |
| 374 | 20230605 | 131900 | 894269235 | 2955 | 2950 | 2955 | 2950 | 167 |
| 375 | 20230605 | 131800 | 893776575 | 2955 | 2955 | 2955 | 2950 | 6683 |
| 376 | 20230605 | 131700 | 874056650 | 2955 | 2955 | 2960 | 2955 | 45114 |
| 377 | 20230605 | 131600 | 740744775 | 2955 | 2955 | 2955 | 2955 | 0 |
| 378 | 20230605 | 131500 | 740744775 | 2955 | 2955 | 2960 | 2955 | 418 |
| 379 | 20230605 | 131400 | 739509135 | 2955 | 2955 | 2955 | 2955 | 4 |
| 380 | 20230605 | 131300 | 739497315 | 2955 | 2960 | 2960 | 2955 | 2173 |
| 381 | 20230605 | 131200 | 733066070 | 2955 | 2955 | 2955 | 2955 | 215 |
| 382 | 20230605 | 131100 | 732430745 | 2955 | 2955 | 2960 | 2955 | 761 |
| 383 | 20230605 | 131000 | 730181940 | 2955 | 2955 | 2960 | 2955 | 4812 |
| 384 | 20230605 | 130900 | 715942230 | 2960 | 2955 | 2960 | 2955 | 161 |
| 385 | 20230605 | 130800 | 715465975 | 2955 | 2955 | 2955 | 2955 | 380 |
| 386 | 20230605 | 130700 | 714343075 | 2960 | 2955 | 2960 | 2955 | 661 |
| 387 | 20230605 | 130600 | 712389785 | 2955 | 2955 | 2955 | 2955 | 130 |
| 388 | 20230605 | 130500 | 712005635 | 2960 | 2955 | 2960 | 2955 | 373 |
| 389 | 20230605 | 130400 | 710902695 | 2955 | 2955 | 2955 | 2955 | 1499 |
| 390 | 20230605 | 130300 | 706473150 | 2955 | 2955 | 2955 | 2955 | 5681 |
| 391 | 20230605 | 130200 | 689685795 | 2950 | 2950 | 2955 | 2950 | 1046 |
| 392 | 20230605 | 130100 | 686598400 | 2950 | 2955 | 2955 | 2950 | 119 |
| 393 | 20230605 | 130000 | 686247245 | 2950 | 2950 | 2955 | 2950 | 336 |
| 394 | 20230605 | 125900 | 685255795 | 2955 | 2950 | 2955 | 2950 | 148 |
| 395 | 20230605 | 125800 | 684819165 | 2950 | 2950 | 2950 | 2950 | 388 |
| 396 | 20230605 | 125700 | 683674565 | 2950 | 2955 | 2955 | 2950 | 435 |
| 397 | 20230605 | 125600 | 682390815 | 2950 | 2950 | 2950 | 2950 | 315 |
| 398 | 20230605 | 125500 | 681461565 | 2950 | 2955 | 2955 | 2950 | 331 |
| 399 | 20230605 | 125400 | 680484945 | 2950 | 2955 | 2955 | 2950 | 231 |
| 400 | 20230605 | 125300 | 679802845 | 2950 | 2950 | 2950 | 2950 | 3806 |
| 401 | 20230605 | 125200 | 668575145 | 2955 | 2950 | 2955 | 2950 | 280 |
| 402 | 20230605 | 125100 | 667748980 | 2950 | 2950 | 2950 | 2950 | 756 |
| 403 | 20230605 | 125000 | 665518780 | 2950 | 2955 | 2955 | 2950 | 387 |
| 404 | 20230605 | 124900 | 664376310 | 2950 | 2955 | 2955 | 2950 | 172 |
| 405 | 20230605 | 124800 | 663868660 | 2950 | 2950 | 2955 | 2950 | 447 |
| 406 | 20230605 | 124700 | 662549885 | 2950 | 2950 | 2950 | 2950 | 290 |
| 407 | 20230605 | 124600 | 661694385 | 2950 | 2950 | 2950 | 2950 | 259 |
| 408 | 20230605 | 124500 | 660930335 | 2950 | 2950 | 2955 | 2950 | 530 |
| 409 | 20230605 | 124400 | 659365835 | 2950 | 2955 | 2955 | 2950 | 102 |
| 410 | 20230605 | 124300 | 659064925 | 2950 | 2950 | 2955 | 2950 | 387 |
| 411 | 20230605 | 124200 | 657923270 | 2955 | 2955 | 2955 | 2950 | 401 |
| 412 | 20230605 | 124100 | 656739575 | 2950 | 2955 | 2955 | 2950 | 1041 |
| 413 | 20230605 | 124000 | 653665620 | 2955 | 2950 | 2955 | 2950 | 171 |
| 414 | 20230605 | 123900 | 653161155 | 2950 | 2950 | 2950 | 2950 | 0 |
| 415 | 20230605 | 123800 | 653161155 | 2950 | 2950 | 2950 | 2950 | 197 |
| 416 | 20230605 | 123700 | 652580005 | 2950 | 2950 | 2950 | 2950 | 35 |
| 417 | 20230605 | 123600 | 652476755 | 2950 | 2950 | 2955 | 2950 | 1350 |
| 418 | 20230605 | 123500 | 648494150 | 2950 | 2945 | 2950 | 2945 | 1547 |
| 419 | 20230605 | 123400 | 643932025 | 2945 | 2945 | 2945 | 2945 | 313 |
| 420 | 20230605 | 123300 | 643010240 | 2945 | 2945 | 2945 | 2945 | 244 |
| 421 | 20230605 | 123200 | 642291660 | 2945 | 2945 | 2950 | 2945 | 127 |
| 422 | 20230605 | 123100 | 641917620 | 2945 | 2945 | 2950 | 2945 | 299 |
| 423 | 20230605 | 123000 | 641037060 | 2945 | 2945 | 2945 | 2945 | 475 |
| 424 | 20230605 | 122900 | 639638185 | 2950 | 2945 | 2950 | 2945 | 67 |
| 425 | 20230605 | 122800 | 639440820 | 2945 | 2945 | 2945 | 2945 | 405 |
| 426 | 20230605 | 122700 | 638248095 | 2945 | 2950 | 2950 | 2945 | 1959 |
| 427 | 20230605 | 122600 | 632476340 | 2950 | 2945 | 2950 | 2945 | 289 |
| 428 | 20230605 | 122500 | 631625185 | 2945 | 2945 | 2945 | 2945 | 345 |
| 429 | 20230605 | 122400 | 630609160 | 2945 | 2945 | 2945 | 2945 | 179 |
| 430 | 20230605 | 122300 | 630082005 | 2945 | 2945 | 2945 | 2945 | 154 |
| 431 | 20230605 | 122200 | 629628475 | 2950 | 2950 | 2950 | 2950 | 6 |
| 432 | 20230605 | 122100 | 629610775 | 2950 | 2945 | 2950 | 2945 | 1315 |
| 433 | 20230605 | 122000 | 625733095 | 2945 | 2940 | 2945 | 2940 | 780 |
| 434 | 20230605 | 121900 | 623437095 | 2945 | 2945 | 2945 | 2945 | 200 |
| 435 | 20230605 | 121800 | 622848095 | 2945 | 2945 | 2945 | 2940 | 1537 |
| 436 | 20230605 | 121700 | 618322765 | 2940 | 2945 | 2945 | 2940 | 1220 |
| 437 | 20230605 | 121600 | 614730935 | 2945 | 2940 | 2945 | 2940 | 502 |
| 438 | 20230605 | 121500 | 613253555 | 2940 | 2940 | 2940 | 2940 | 0 |
| 439 | 20230605 | 121400 | 613253555 | 2940 | 2945 | 2945 | 2940 | 270 |
| 440 | 20230605 | 121300 | 612459425 | 2945 | 2945 | 2945 | 2945 | 419 |
| 441 | 20230605 | 121200 | 611225470 | 2945 | 2945 | 2950 | 2940 | 249 |
| 442 | 20230605 | 121100 | 610493150 | 2940 | 2940 | 2950 | 2940 | 332 |
| 443 | 20230605 | 121000 | 609516670 | 2940 | 2950 | 2950 | 2940 | 39 |
| 444 | 20230605 | 120900 | 609401980 | 2940 | 2945 | 2950 | 2940 | 1229 |
| 445 | 20230605 | 120800 | 605781785 | 2940 | 2945 | 2945 | 2940 | 1259 |
| 446 | 20230605 | 120700 | 602075325 | 2940 | 2945 | 2945 | 2940 | 2710 |
| 447 | 20230605 | 120600 | 594095175 | 2945 | 2945 | 2945 | 2940 | 512 |
| 448 | 20230605 | 120500 | 592588930 | 2940 | 2940 | 2940 | 2940 | 130 |
| 449 | 20230605 | 120400 | 592206730 | 2940 | 2940 | 2940 | 2940 | 398 |
| 450 | 20230605 | 120300 | 591036610 | 2940 | 2940 | 2940 | 2940 | 1555 |
| 451 | 20230605 | 120200 | 586464910 | 2940 | 2940 | 2945 | 2940 | 144 |
| 452 | 20230605 | 120100 | 586041470 | 2940 | 2940 | 2945 | 2940 | 247 |
| 453 | 20230605 | 120000 | 585315285 | 2940 | 2940 | 2945 | 2940 | 190 |
| 454 | 20230605 | 115900 | 584756570 | 2940 | 2940 | 2945 | 2940 | 371 |
| 455 | 20230605 | 115800 | 583665790 | 2940 | 2940 | 2940 | 2940 | 451 |
| 456 | 20230605 | 115700 | 582339850 | 2940 | 2940 | 2940 | 2940 | 176 |
| 457 | 20230605 | 115600 | 581822410 | 2940 | 2940 | 2940 | 2940 | 357 |
| 458 | 20230605 | 115500 | 580772830 | 2945 | 2945 | 2945 | 2940 | 249 |
| 459 | 20230605 | 115400 | 580040230 | 2945 | 2940 | 2945 | 2940 | 433 |
| 460 | 20230605 | 115300 | 578767195 | 2945 | 2940 | 2945 | 2940 | 682 |
| 461 | 20230605 | 115200 | 576762035 | 2945 | 2940 | 2945 | 2940 | 302 |
| 462 | 20230605 | 115100 | 575874150 | 2940 | 2940 | 2940 | 2940 | 293 |
| 463 | 20230605 | 115000 | 575012730 | 2940 | 2940 | 2940 | 2940 | 1263 |
| 464 | 20230605 | 114900 | 571299510 | 2940 | 2940 | 2940 | 2940 | 233 |
| 465 | 20230605 | 114800 | 570614490 | 2940 | 2940 | 2940 | 2940 | 413 |
| 466 | 20230605 | 114700 | 569400270 | 2940 | 2940 | 2940 | 2940 | 57 |
| 467 | 20230605 | 114600 | 569232690 | 2940 | 2945 | 2945 | 2940 | 1565 |
| 468 | 20230605 | 114500 | 564624740 | 2945 | 2945 | 2950 | 2945 | 4824 |
| 469 | 20230605 | 114400 | 550415895 | 2945 | 2945 | 2945 | 2945 | 584 |
| 470 | 20230605 | 114300 | 548696015 | 2945 | 2945 | 2945 | 2945 | 603 |
| 471 | 20230605 | 114200 | 546920180 | 2945 | 2945 | 2950 | 2945 | 381 |
| 472 | 20230605 | 114100 | 545798085 | 2945 | 2945 | 2950 | 2945 | 408 |
| 473 | 20230605 | 114000 | 544596475 | 2950 | 2950 | 2950 | 2945 | 129 |
| 474 | 20230605 | 113900 | 544216470 | 2945 | 2945 | 2945 | 2945 | 7111 |
| 475 | 20230605 | 113800 | 523274575 | 2950 | 2950 | 2950 | 2950 | 50 |
| 476 | 20230605 | 113700 | 523127075 | 2945 | 2950 | 2950 | 2945 | 278 |
| 477 | 20230605 | 113600 | 522308040 | 2950 | 2950 | 2950 | 2950 | 2067 |
| 478 | 20230605 | 113500 | 516210390 | 2950 | 2950 | 2950 | 2950 | 127 |
| 479 | 20230605 | 113400 | 515835740 | 2950 | 2950 | 2950 | 2950 | 259 |
| 480 | 20230605 | 113300 | 515071690 | 2950 | 2950 | 2950 | 2950 | 210 |
| 481 | 20230605 | 113200 | 514452190 | 2950 | 2955 | 2955 | 2950 | 282 |
| 482 | 20230605 | 113100 | 513620125 | 2955 | 2955 | 2955 | 2950 | 10811 |
| 483 | 20230605 | 113000 | 481673625 | 2955 | 2955 | 2960 | 2955 | 776 |
| 484 | 20230605 | 112900 | 479379465 | 2955 | 2955 | 2955 | 2955 | 1108 |
| 485 | 20230605 | 112800 | 476105325 | 2955 | 2955 | 2955 | 2955 | 69 |
| 486 | 20230605 | 112700 | 475901430 | 2955 | 2955 | 2955 | 2955 | 566 |
| 487 | 20230605 | 112600 | 474228900 | 2960 | 2955 | 2960 | 2955 | 1045 |
| 488 | 20230605 | 112500 | 471137550 | 2955 | 2955 | 2960 | 2955 | 691 |
| 489 | 20230605 | 112400 | 469095145 | 2955 | 2955 | 2955 | 2955 | 339 |
| 490 | 20230605 | 112300 | 468093400 | 2955 | 2955 | 2960 | 2955 | 216 |
| 491 | 20230605 | 112200 | 467454860 | 2955 | 2955 | 2955 | 2955 | 262 |
| 492 | 20230605 | 112100 | 466680650 | 2955 | 2955 | 2960 | 2955 | 672 |
| 493 | 20230605 | 112000 | 464693140 | 2955 | 2955 | 2955 | 2955 | 10 |
| 494 | 20230605 | 111900 | 464663590 | 2955 | 2955 | 2955 | 2955 | 266 |
| 495 | 20230605 | 111800 | 463877560 | 2955 | 2955 | 2955 | 2955 | 5427 |
| 496 | 20230605 | 111700 | 447840775 | 2960 | 2955 | 2960 | 2955 | 228 |
| 497 | 20230605 | 111600 | 447166890 | 2955 | 2960 | 2960 | 2955 | 10188 |
| 498 | 20230605 | 111500 | 417011475 | 2960 | 2965 | 2965 | 2960 | 372 |
| 499 | 20230605 | 111400 | 415909355 | 2960 | 2960 | 2965 | 2960 | 397 |
| 500 | 20230605 | 111300 | 414733665 | 2960 | 2960 | 2965 | 2960 | 227 |
| 501 | 20230605 | 111200 | 414061240 | 2960 | 2965 | 2965 | 2960 | 220 |
| 502 | 20230605 | 111100 | 413410035 | 2960 | 2960 | 2960 | 2960 | 11 |
| 503 | 20230605 | 111000 | 413377475 | 2960 | 2960 | 2965 | 2960 | 242 |
| 504 | 20230605 | 110900 | 412661085 | 2960 | 2955 | 2965 | 2955 | 4093 |
| 505 | 20230605 | 110800 | 400544235 | 2960 | 2955 | 2960 | 2955 | 447 |
| 506 | 20230605 | 110700 | 399223340 | 2955 | 2955 | 2955 | 2955 | 306 |
| 507 | 20230605 | 110600 | 398319110 | 2955 | 2960 | 2960 | 2955 | 437 |
| 508 | 20230605 | 110500 | 397026535 | 2955 | 2955 | 2960 | 2955 | 260 |
| 509 | 20230605 | 110400 | 396258230 | 2955 | 2960 | 2960 | 2955 | 924 |
| 510 | 20230605 | 110300 | 393525965 | 2955 | 2955 | 2960 | 2955 | 159 |
| 511 | 20230605 | 110200 | 393056115 | 2955 | 2960 | 2960 | 2955 | 521 |
| 512 | 20230605 | 110100 | 391515935 | 2955 | 2955 | 2955 | 2955 | 251 |
| 513 | 20230605 | 110000 | 390774230 | 2955 | 2955 | 2960 | 2955 | 921 |
| 514 | 20230605 | 105900 | 388051960 | 2955 | 2955 | 2960 | 2955 | 618 |
| 515 | 20230605 | 105800 | 386225120 | 2960 | 2960 | 2960 | 2955 | 221 |
| 516 | 20230605 | 105700 | 385571390 | 2955 | 2960 | 2960 | 2955 | 1574 |
| 517 | 20230605 | 105600 | 380919585 | 2960 | 2955 | 2960 | 2955 | 1320 |
| 518 | 20230605 | 105500 | 377018170 | 2960 | 2955 | 2960 | 2955 | 346 |
| 519 | 20230605 | 105400 | 375995240 | 2960 | 2955 | 2960 | 2955 | 274 |
| 520 | 20230605 | 105300 | 375185070 | 2955 | 2955 | 2955 | 2955 | 0 |
| 521 | 20230605 | 105200 | 375185070 | 2955 | 2955 | 2960 | 2955 | 408 |
| 522 | 20230605 | 105100 | 373979280 | 2955 | 2955 | 2955 | 2955 | 1539 |
| 523 | 20230605 | 105000 | 369431535 | 2950 | 2950 | 2950 | 2950 | 255 |
| 524 | 20230605 | 104900 | 368679285 | 2950 | 2950 | 2950 | 2950 | 249 |
| 525 | 20230605 | 104800 | 367944735 | 2950 | 2950 | 2950 | 2950 | 0 |
| 526 | 20230605 | 104700 | 367944735 | 2950 | 2950 | 2950 | 2950 | 187 |
| 527 | 20230605 | 104600 | 367393085 | 2950 | 2950 | 2950 | 2950 | 70 |
| 528 | 20230605 | 104500 | 367186585 | 2955 | 2945 | 2955 | 2945 | 2282 |
| 529 | 20230605 | 104400 | 360455100 | 2950 | 2940 | 2950 | 2940 | 5866 |
| 530 | 20230605 | 104300 | 343180885 | 2945 | 2945 | 2945 | 2940 | 443 |
| 531 | 20230605 | 104200 | 341876350 | 2940 | 2940 | 2940 | 2940 | 406 |
| 532 | 20230605 | 104100 | 340682710 | 2945 | 2945 | 2945 | 2945 | 3 |
| 533 | 20230605 | 104000 | 340673875 | 2940 | 2940 | 2940 | 2940 | 239 |
| 534 | 20230605 | 103900 | 339971215 | 2940 | 2940 | 2940 | 2940 | 36 |
| 535 | 20230605 | 103800 | 339865375 | 2940 | 2940 | 2940 | 2940 | 229 |
| 536 | 20230605 | 103700 | 339192115 | 2940 | 2940 | 2940 | 2940 | 168 |
| 537 | 20230605 | 103600 | 338698195 | 2945 | 2940 | 2945 | 2940 | 308 |
| 538 | 20230605 | 103500 | 337791720 | 2940 | 2945 | 2945 | 2940 | 529 |
| 539 | 20230605 | 103400 | 336234845 | 2945 | 2945 | 2945 | 2945 | 339 |
| 540 | 20230605 | 103300 | 335236490 | 2940 | 2945 | 2945 | 2940 | 291 |
| 541 | 20230605 | 103200 | 334380355 | 2945 | 2940 | 2945 | 2940 | 569 |
| 542 | 20230605 | 103100 | 332705965 | 2945 | 2940 | 2945 | 2940 | 166 |
| 543 | 20230605 | 103000 | 332217595 | 2940 | 2940 | 2945 | 2940 | 254 |
| 544 | 20230605 | 102900 | 331470715 | 2940 | 2940 | 2940 | 2940 | 36 |
| 545 | 20230605 | 102800 | 331364875 | 2940 | 2945 | 2945 | 2940 | 253 |
| 546 | 20230605 | 102700 | 330620975 | 2940 | 2940 | 2940 | 2940 | 252 |
| 547 | 20230605 | 102600 | 329880095 | 2945 | 2940 | 2945 | 2940 | 277 |
| 548 | 20230605 | 102500 | 329064355 | 2940 | 2940 | 2940 | 2940 | 530 |
| 549 | 20230605 | 102400 | 327506155 | 2940 | 2940 | 2940 | 2940 | 327 |
| 550 | 20230605 | 102300 | 326544775 | 2940 | 2940 | 2945 | 2935 | 1401 |
| 551 | 20230605 | 102200 | 322426255 | 2935 | 2940 | 2940 | 2935 | 4087 |
| 552 | 20230605 | 102100 | 310412780 | 2940 | 2940 | 2940 | 2940 | 500 |
| 553 | 20230605 | 102000 | 308942780 | 2945 | 2940 | 2945 | 2940 | 252 |
| 554 | 20230605 | 101900 | 308201825 | 2940 | 2940 | 2940 | 2940 | 743 |
| 555 | 20230605 | 101800 | 306017405 | 2940 | 2940 | 2940 | 2940 | 2044 |
| 556 | 20230605 | 101700 | 300008045 | 2940 | 2940 | 2945 | 2940 | 323 |
| 557 | 20230605 | 101600 | 299058400 | 2940 | 2940 | 2940 | 2940 | 1013 |
| 558 | 20230605 | 101500 | 296080180 | 2940 | 2945 | 2945 | 2940 | 513 |
| 559 | 20230605 | 101400 | 294571450 | 2945 | 2945 | 2945 | 2945 | 943 |
| 560 | 20230605 | 101300 | 291794315 | 2940 | 2945 | 2945 | 2940 | 392 |
| 561 | 20230605 | 101200 | 290640875 | 2940 | 2940 | 2940 | 2940 | 318 |
| 562 | 20230605 | 101100 | 289705955 | 2940 | 2940 | 2940 | 2940 | 347 |
| 563 | 20230605 | 101000 | 288685775 | 2940 | 2940 | 2945 | 2940 | 1957 |
| 564 | 20230605 | 100900 | 282930420 | 2945 | 2940 | 2945 | 2940 | 627 |
| 565 | 20230605 | 100800 | 281086405 | 2940 | 2940 | 2940 | 2940 | 236 |
| 566 | 20230605 | 100700 | 280392565 | 2940 | 2940 | 2940 | 2940 | 197 |
| 567 | 20230605 | 100600 | 279813385 | 2940 | 2945 | 2945 | 2940 | 993 |
| 568 | 20230605 | 100500 | 276891940 | 2945 | 2940 | 2945 | 2940 | 394 |
| 569 | 20230605 | 100400 | 275733080 | 2945 | 2945 | 2945 | 2945 | 5 |
| 570 | 20230605 | 100300 | 275718355 | 2940 | 2945 | 2945 | 2940 | 1092 |
| 571 | 20230605 | 100200 | 272504315 | 2945 | 2940 | 2945 | 2940 | 1121 |
| 572 | 20230605 | 100100 | 269208470 | 2940 | 2945 | 2945 | 2940 | 3943 |
| 573 | 20230605 | 100000 | 257605850 | 2940 | 2940 | 2945 | 2940 | 661 |
| 574 | 20230605 | 095900 | 255662315 | 2945 | 2945 | 2945 | 2945 | 93 |
| 575 | 20230605 | 095800 | 255388430 | 2945 | 2940 | 2945 | 2940 | 1550 |
| 576 | 20230605 | 095700 | 250826430 | 2940 | 2945 | 2945 | 2940 | 752 |
| 577 | 20230605 | 095600 | 248611795 | 2945 | 2945 | 2945 | 2940 | 350 |
| 578 | 20230605 | 095500 | 247581985 | 2945 | 2940 | 2945 | 2940 | 277 |
| 579 | 20230605 | 095400 | 246767540 | 2945 | 2945 | 2945 | 2945 | 102 |
| 580 | 20230605 | 095300 | 246467150 | 2940 | 2945 | 2945 | 2940 | 219 |
| 581 | 20230605 | 095200 | 245823280 | 2945 | 2945 | 2945 | 2945 | 10 |
| 582 | 20230605 | 095100 | 245793830 | 2940 | 2945 | 2945 | 2940 | 241 |
| 583 | 20230605 | 095000 | 245085220 | 2945 | 2945 | 2945 | 2940 | 234 |
| 584 | 20230605 | 094900 | 244397200 | 2940 | 2945 | 2945 | 2940 | 2716 |
| 585 | 20230605 | 094800 | 236407495 | 2945 | 2950 | 2950 | 2945 | 2039 |
| 586 | 20230605 | 094700 | 230401945 | 2950 | 2950 | 2950 | 2950 | 17 |
| 587 | 20230605 | 094600 | 230351795 | 2945 | 2950 | 2950 | 2945 | 323 |
| 588 | 20230605 | 094500 | 229400055 | 2945 | 2945 | 2950 | 2945 | 1128 |
| 589 | 20230605 | 094400 | 226077795 | 2950 | 2945 | 2950 | 2945 | 313 |
| 590 | 20230605 | 094300 | 225154625 | 2950 | 2950 | 2950 | 2945 | 3010 |
| 591 | 20230605 | 094200 | 216275945 | 2950 | 2950 | 2955 | 2950 | 1112 |
| 592 | 20230605 | 094100 | 212990185 | 2950 | 2950 | 2950 | 2950 | 2629 |
| 593 | 20230605 | 094000 | 205234635 | 2950 | 2945 | 2950 | 2945 | 38 |
| 594 | 20230605 | 093900 | 205122635 | 2945 | 2950 | 2950 | 2945 | 259 |
| 595 | 20230605 | 093800 | 204359625 | 2950 | 2945 | 2950 | 2945 | 601 |
| 596 | 20230605 | 093700 | 202589195 | 2950 | 2950 | 2950 | 2945 | 1467 |
| 597 | 20230605 | 093600 | 198261645 | 2950 | 2950 | 2950 | 2945 | 264 |
| 598 | 20230605 | 093500 | 197483875 | 2950 | 2945 | 2950 | 2945 | 757 |
| 599 | 20230605 | 093400 | 195251225 | 2945 | 2950 | 2955 | 2945 | 907 |
| 600 | 20230605 | 093300 | 192576645 | 2955 | 2955 | 2955 | 2950 | 383 |
| 601 | 20230605 | 093200 | 191446650 | 2955 | 2955 | 2955 | 2955 | 439 |
| 602 | 20230605 | 093100 | 190149405 | 2955 | 2950 | 2955 | 2945 | 743 |
| 603 | 20230605 | 093000 | 187958745 | 2950 | 2945 | 2950 | 2945 | 604 |
| 604 | 20230605 | 092900 | 186178300 | 2945 | 2950 | 2950 | 2945 | 816 |
| 605 | 20230605 | 092800 | 183772390 | 2950 | 2950 | 2950 | 2945 | 1136 |
| 606 | 20230605 | 092700 | 180423270 | 2950 | 2945 | 2950 | 2945 | 397 |
| 607 | 20230605 | 092600 | 179253705 | 2950 | 2950 | 2950 | 2945 | 347 |
| 608 | 20230605 | 092500 | 178231190 | 2945 | 2945 | 2950 | 2945 | 673 |
| 609 | 20230605 | 092400 | 176249200 | 2940 | 2950 | 2950 | 2940 | 1854 |
| 610 | 20230605 | 092300 | 170796250 | 2940 | 2945 | 2950 | 2940 | 3862 |
| 611 | 20230605 | 092200 | 159418360 | 2945 | 2950 | 2950 | 2945 | 101 |
| 612 | 20230605 | 092100 | 159120910 | 2945 | 2950 | 2950 | 2945 | 2708 |
| 613 | 20230605 | 092000 | 151145660 | 2950 | 2950 | 2950 | 2950 | 431 |
| 614 | 20230605 | 091900 | 149874210 | 2950 | 2945 | 2950 | 2945 | 905 |
| 615 | 20230605 | 091800 | 147205915 | 2945 | 2945 | 2950 | 2945 | 2137 |
| 616 | 20230605 | 091700 | 140912440 | 2945 | 2945 | 2945 | 2940 | 4951 |
| 617 | 20230605 | 091600 | 126331850 | 2945 | 2945 | 2945 | 2940 | 3538 |
| 618 | 20230605 | 091500 | 115912540 | 2945 | 2945 | 2945 | 2945 | 56 |
| 619 | 20230605 | 091400 | 115747620 | 2940 | 2950 | 2950 | 2940 | 5066 |
| 620 | 20230605 | 091300 | 100827065 | 2945 | 2950 | 2950 | 2945 | 1391 |
| 621 | 20230605 | 091200 | 96728065 | 2950 | 2945 | 2950 | 2945 | 60 |
| 622 | 20230605 | 091100 | 96551315 | 2945 | 2945 | 2945 | 2945 | 4419 |
| 623 | 20230605 | 091000 | 83537360 | 2945 | 2945 | 2945 | 2945 | 25 |
| 624 | 20230605 | 090900 | 83463735 | 2940 | 2940 | 2945 | 2940 | 1352 |
| 625 | 20230605 | 090800 | 79486390 | 2940 | 2935 | 2940 | 2935 | 389 |
| 626 | 20230605 | 090700 | 78343065 | 2940 | 2955 | 2955 | 2935 | 11173 |
| 627 | 20230605 | 090600 | 45468580 | 2955 | 2950 | 2960 | 2950 | 492 |
| 628 | 20230605 | 090500 | 44016875 | 2950 | 2950 | 2955 | 2950 | 4207 |
| 629 | 20230605 | 090400 | 31606200 | 2950 | 2950 | 2950 | 2950 | 1104 |
| 630 | 20230605 | 090300 | 28349400 | 2945 | 2970 | 2970 | 2945 | 3579 |
| 631 | 20230605 | 090200 | 17788135 | 2970 | 2970 | 2970 | 2970 | 752 |
| 632 | 20230605 | 090100 | 15554695 | 2975 | 2955 | 2975 | 2955 | 421 |
| 633 | 20230605 | 090000 | 14309750 | 2975 | 2975 | 2975 | 2975 | 4810 |