30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 185300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 66090 |
| 3 | 20230620 | 185200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20230620 | 185100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20230620 | 185000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20230620 | 184900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20230620 | 184800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20230620 | 184700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20230620 | 184600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20230620 | 184500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20230620 | 184400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20230620 | 184300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20230620 | 184200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20230620 | 184100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20230620 | 184000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20230620 | 183900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20230620 | 183800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20230620 | 183700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20230620 | 183600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20230620 | 183500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20230620 | 183400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20230620 | 183300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20230620 | 183200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20230620 | 183100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20230620 | 183000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20230620 | 182900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20230620 | 182800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20230620 | 182700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20230620 | 182600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20230620 | 182500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20230620 | 182400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20230620 | 182300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 66090 |
| 33 | 20230620 | 182200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20230620 | 182100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20230620 | 182000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20230620 | 181900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20230620 | 181800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20230620 | 181700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20230620 | 181600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20230620 | 181500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20230620 | 181400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20230620 | 181300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20230620 | 181200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20230620 | 181100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20230620 | 181000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20230620 | 180900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20230620 | 180800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20230620 | 180700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20230620 | 180600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20230620 | 180500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20230620 | 180400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20230620 | 180300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20230620 | 180200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20230620 | 180100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20230620 | 180000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20230620 | 175900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20230620 | 175800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20230620 | 175700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20230620 | 175600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20230620 | 175500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20230620 | 175400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20230620 | 175300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 66090 |
| 63 | 20230620 | 175200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20230620 | 175100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20230620 | 175000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20230620 | 174900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20230620 | 174800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20230620 | 174700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20230620 | 174600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20230620 | 174500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20230620 | 174400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20230620 | 174300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20230620 | 174200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20230620 | 174100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20230620 | 174000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20230620 | 173900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20230620 | 173800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20230620 | 173700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20230620 | 173600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20230620 | 173500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20230620 | 173400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20230620 | 173300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20230620 | 173200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20230620 | 173100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20230620 | 173000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20230620 | 172900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20230620 | 172800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20230620 | 172700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20230620 | 172600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20230620 | 172500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20230620 | 172400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20230620 | 172300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 66090 |
| 93 | 20230620 | 172200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20230620 | 172100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20230620 | 172000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20230620 | 171900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20230620 | 171800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20230620 | 171700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20230620 | 171600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20230620 | 171500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20230620 | 171400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20230620 | 171300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20230620 | 171200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20230620 | 171100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20230620 | 171000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20230620 | 170900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20230620 | 170800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20230620 | 170700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20230620 | 170600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20230620 | 170500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20230620 | 170400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20230620 | 170300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20230620 | 170200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20230620 | 170100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20230620 | 170000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20230620 | 165900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20230620 | 165800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20230620 | 165700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20230620 | 165600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20230620 | 165500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20230620 | 165400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20230620 | 165300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 66090 |
| 123 | 20230620 | 165200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20230620 | 165100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20230620 | 165000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20230620 | 164900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20230620 | 164800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20230620 | 164700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20230620 | 164600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20230620 | 164500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20230620 | 164400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20230620 | 164300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20230620 | 164200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20230620 | 164100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20230620 | 164000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20230620 | 163900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20230620 | 163800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20230620 | 163700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20230620 | 163600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20230620 | 163500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20230620 | 163400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20230620 | 163300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20230620 | 163200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20230620 | 163100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20230620 | 163000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20230620 | 162900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20230620 | 162800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20230620 | 162700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20230620 | 162600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20230620 | 162500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20230620 | 162400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20230620 | 162300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 66090 |
| 153 | 20230620 | 162200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20230620 | 162100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20230620 | 162000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20230620 | 161900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20230620 | 161800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20230620 | 161700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20230620 | 161600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20230620 | 161500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20230620 | 161400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20230620 | 161300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20230620 | 161200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20230620 | 161100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20230620 | 161000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20230620 | 160900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20230620 | 160800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20230620 | 160700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20230620 | 160600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20230620 | 160500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20230620 | 160400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20230620 | 160300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20230620 | 160200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20230620 | 160100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20230620 | 160000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20230620 | 155900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20230620 | 155800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20230620 | 155700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20230620 | 155600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20230620 | 155500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20230620 | 155400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20230620 | 155300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 66090 |
| 183 | 20230620 | 155200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20230620 | 155100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20230620 | 155000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 186 | 20230620 | 154900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 187 | 20230620 | 154800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 188 | 20230620 | 154700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 189 | 20230620 | 154600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 190 | 20230620 | 154500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 191 | 20230620 | 154400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 192 | 20230620 | 154300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 193 | 20230620 | 154200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 194 | 20230620 | 154100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 195 | 20230620 | 154000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 196 | 20230620 | 153900 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 197 | 20230620 | 153800 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 198 | 20230620 | 153700 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 199 | 20230620 | 153600 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 200 | 20230620 | 153500 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 201 | 20230620 | 153400 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 202 | 20230620 | 153300 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 203 | 20230620 | 153200 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 204 | 20230620 | 153100 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 205 | 20230620 | 153000 | 3856483980 | 2750 | 2750 | 2750 | 2750 | 66090 |
| 206 | 20230620 | 152900 | 3674736480 | 2745 | 2745 | 2745 | 2745 | 0 |
| 207 | 20230620 | 152800 | 3674736480 | 2745 | 2745 | 2745 | 2745 | 0 |
| 208 | 20230620 | 152700 | 3674736480 | 2745 | 2745 | 2745 | 2745 | 0 |
| 209 | 20230620 | 152600 | 3674736480 | 2745 | 2745 | 2745 | 2745 | 0 |
| 210 | 20230620 | 152500 | 3674736480 | 2745 | 2745 | 2745 | 2745 | 0 |
| 211 | 20230620 | 152400 | 3674736480 | 2745 | 2745 | 2745 | 2745 | 0 |
| 212 | 20230620 | 152300 | 3674736480 | 2745 | 2745 | 2745 | 2745 | 0 |
| 213 | 20230620 | 152200 | 3674736480 | 2745 | 2745 | 2745 | 2745 | 0 |
| 214 | 20230620 | 152100 | 3674736480 | 2745 | 2745 | 2745 | 2745 | 0 |
| 215 | 20230620 | 152000 | 3674736480 | 2745 | 2745 | 2745 | 2745 | 0 |
| 216 | 20230620 | 151900 | 3674736480 | 2745 | 2755 | 2760 | 2745 | 8717 |
| 217 | 20230620 | 151800 | 3650739480 | 2755 | 2765 | 2765 | 2740 | 24239 |
| 218 | 20230620 | 151700 | 3584200915 | 2760 | 2760 | 2765 | 2755 | 4560 |
| 219 | 20230620 | 151600 | 3571609820 | 2755 | 2760 | 2760 | 2740 | 20558 |
| 220 | 20230620 | 151500 | 3515171620 | 2760 | 2760 | 2760 | 2760 | 517 |
| 221 | 20230620 | 151400 | 3513744700 | 2760 | 2765 | 2765 | 2760 | 6630 |
| 222 | 20230620 | 151300 | 3495425005 | 2765 | 2765 | 2765 | 2760 | 1465 |
| 223 | 20230620 | 151200 | 3491379680 | 2765 | 2765 | 2765 | 2755 | 2268 |
| 224 | 20230620 | 151100 | 3485108800 | 2765 | 2760 | 2765 | 2755 | 1828 |
| 225 | 20230620 | 151000 | 3480071975 | 2755 | 2770 | 2770 | 2755 | 2717 |
| 226 | 20230620 | 150900 | 3472578460 | 2750 | 2765 | 2770 | 2750 | 4877 |
| 227 | 20230620 | 150800 | 3459131860 | 2765 | 2765 | 2770 | 2760 | 6542 |
| 228 | 20230620 | 150700 | 3441053295 | 2765 | 2770 | 2770 | 2765 | 1630 |
| 229 | 20230620 | 150600 | 3436545695 | 2770 | 2765 | 2770 | 2765 | 1077 |
| 230 | 20230620 | 150500 | 3433566815 | 2765 | 2770 | 2770 | 2765 | 528 |
| 231 | 20230620 | 150400 | 3432106805 | 2770 | 2770 | 2770 | 2770 | 1179 |
| 232 | 20230620 | 150300 | 3428840975 | 2770 | 2765 | 2770 | 2765 | 460 |
| 233 | 20230620 | 150200 | 3427567170 | 2765 | 2770 | 2770 | 2760 | 312 |
| 234 | 20230620 | 150100 | 3426704620 | 2770 | 2770 | 2770 | 2770 | 27 |
| 235 | 20230620 | 150000 | 3426629830 | 2760 | 2770 | 2770 | 2755 | 6165 |
| 236 | 20230620 | 145900 | 3409611940 | 2770 | 2765 | 2770 | 2760 | 3880 |
| 237 | 20230620 | 145800 | 3398881245 | 2765 | 2750 | 2765 | 2750 | 5563 |
| 238 | 20230620 | 145700 | 3383542670 | 2750 | 2765 | 2765 | 2745 | 19064 |
| 239 | 20230620 | 145600 | 3331111210 | 2765 | 2770 | 2770 | 2765 | 483 |
| 240 | 20230620 | 145500 | 3329773800 | 2750 | 2760 | 2770 | 2750 | 2506 |
| 241 | 20230620 | 145400 | 3322870710 | 2755 | 2765 | 2770 | 2755 | 7924 |
| 242 | 20230620 | 145300 | 3301007030 | 2765 | 2770 | 2770 | 2765 | 415 |
| 243 | 20230620 | 145200 | 3299858715 | 2770 | 2770 | 2770 | 2765 | 2699 |
| 244 | 20230620 | 145100 | 3292383095 | 2770 | 2760 | 2770 | 2755 | 1896 |
| 245 | 20230620 | 145000 | 3287153375 | 2770 | 2760 | 2770 | 2760 | 2073 |
| 246 | 20230620 | 144900 | 3281431165 | 2755 | 2765 | 2770 | 2755 | 5514 |
| 247 | 20230620 | 144800 | 3266217685 | 2765 | 2765 | 2765 | 2765 | 420 |
| 248 | 20230620 | 144700 | 3265056385 | 2765 | 2770 | 2770 | 2765 | 1267 |
| 249 | 20230620 | 144600 | 3261549320 | 2770 | 2765 | 2770 | 2760 | 1104 |
| 250 | 20230620 | 144500 | 3258494525 | 2760 | 2760 | 2765 | 2760 | 1061 |
| 251 | 20230620 | 144400 | 3255565940 | 2765 | 2765 | 2765 | 2760 | 502 |
| 252 | 20230620 | 144300 | 3254177990 | 2765 | 2765 | 2765 | 2760 | 2581 |
| 253 | 20230620 | 144200 | 3247050600 | 2765 | 2765 | 2765 | 2750 | 26685 |
| 254 | 20230620 | 144100 | 3173521065 | 2770 | 2770 | 2770 | 2760 | 4829 |
| 255 | 20230620 | 144000 | 3160173645 | 2775 | 2780 | 2780 | 2775 | 962 |
| 256 | 20230620 | 143900 | 3157503990 | 2785 | 2785 | 2785 | 2785 | 101 |
| 257 | 20230620 | 143800 | 3157222705 | 2785 | 2785 | 2785 | 2785 | 2389 |
| 258 | 20230620 | 143700 | 3150569340 | 2780 | 2770 | 2785 | 2770 | 1747 |
| 259 | 20230620 | 143600 | 3145718525 | 2770 | 2775 | 2780 | 2770 | 4754 |
| 260 | 20230620 | 143500 | 3132524000 | 2780 | 2775 | 2780 | 2770 | 1059 |
| 261 | 20230620 | 143400 | 3129586760 | 2775 | 2775 | 2775 | 2775 | 430 |
| 262 | 20230620 | 143300 | 3128393510 | 2775 | 2775 | 2775 | 2775 | 742 |
| 263 | 20230620 | 143200 | 3126334460 | 2775 | 2780 | 2780 | 2775 | 871 |
| 264 | 20230620 | 143100 | 3123915445 | 2780 | 2775 | 2780 | 2770 | 555 |
| 265 | 20230620 | 143000 | 3122376290 | 2770 | 2760 | 2775 | 2755 | 2297 |
| 266 | 20230620 | 142900 | 3116031085 | 2760 | 2760 | 2760 | 2755 | 4777 |
| 267 | 20230620 | 142800 | 3102858655 | 2765 | 2760 | 2765 | 2755 | 1624 |
| 268 | 20230620 | 142700 | 3098381410 | 2760 | 2760 | 2760 | 2755 | 7716 |
| 269 | 20230620 | 142600 | 3077119060 | 2760 | 2765 | 2765 | 2755 | 18582 |
| 270 | 20230620 | 142500 | 3025882360 | 2760 | 2775 | 2775 | 2760 | 5477 |
| 271 | 20230620 | 142400 | 3010742990 | 2775 | 2780 | 2780 | 2755 | 29927 |
| 272 | 20230620 | 142300 | 2927981990 | 2785 | 2790 | 2790 | 2775 | 10306 |
| 273 | 20230620 | 142200 | 2899353290 | 2790 | 2785 | 2790 | 2785 | 15 |
| 274 | 20230620 | 142100 | 2899311475 | 2795 | 2785 | 2795 | 2785 | 795 |
| 275 | 20230620 | 142000 | 2897095120 | 2795 | 2795 | 2795 | 2785 | 260 |
| 276 | 20230620 | 141900 | 2896368750 | 2785 | 2785 | 2785 | 2785 | 714 |
| 277 | 20230620 | 141800 | 2894380260 | 2780 | 2785 | 2785 | 2780 | 2285 |
| 278 | 20230620 | 141700 | 2888017335 | 2785 | 2785 | 2785 | 2785 | 45 |
| 279 | 20230620 | 141600 | 2887892010 | 2790 | 2800 | 2800 | 2790 | 714 |
| 280 | 20230620 | 141500 | 2885899940 | 2790 | 2790 | 2790 | 2790 | 585 |
| 281 | 20230620 | 141400 | 2884267790 | 2790 | 2790 | 2790 | 2790 | 51 |
| 282 | 20230620 | 141300 | 2884125500 | 2800 | 2785 | 2800 | 2785 | 419 |
| 283 | 20230620 | 141200 | 2882954490 | 2795 | 2795 | 2795 | 2795 | 101 |
| 284 | 20230620 | 141100 | 2882672195 | 2795 | 2795 | 2795 | 2795 | 152 |
| 285 | 20230620 | 141000 | 2882247355 | 2780 | 2795 | 2795 | 2780 | 6614 |
| 286 | 20230620 | 140900 | 2863845915 | 2800 | 2795 | 2800 | 2795 | 49 |
| 287 | 20230620 | 140800 | 2863708955 | 2790 | 2790 | 2795 | 2790 | 880 |
| 288 | 20230620 | 140700 | 2861253745 | 2790 | 2790 | 2790 | 2790 | 105 |
| 289 | 20230620 | 140600 | 2860960795 | 2790 | 2790 | 2790 | 2785 | 54 |
| 290 | 20230620 | 140500 | 2860810140 | 2785 | 2795 | 2795 | 2785 | 769 |
| 291 | 20230620 | 140400 | 2858661770 | 2800 | 2800 | 2800 | 2800 | 2 |
| 292 | 20230620 | 140300 | 2858656170 | 2800 | 2800 | 2800 | 2800 | 0 |
| 293 | 20230620 | 140200 | 2858656170 | 2800 | 2800 | 2800 | 2785 | 1957 |
| 294 | 20230620 | 140100 | 2853201210 | 2790 | 2790 | 2800 | 2790 | 592 |
| 295 | 20230620 | 140000 | 2851548520 | 2790 | 2800 | 2800 | 2790 | 689 |
| 296 | 20230620 | 135900 | 2849626200 | 2790 | 2795 | 2795 | 2790 | 2387 |
| 297 | 20230620 | 135800 | 2842959785 | 2795 | 2790 | 2795 | 2790 | 900 |
| 298 | 20230620 | 135700 | 2840448775 | 2790 | 2795 | 2795 | 2790 | 2949 |
| 299 | 20230620 | 135600 | 2832219820 | 2800 | 2800 | 2800 | 2800 | 0 |
| 300 | 20230620 | 135500 | 2832219820 | 2800 | 2790 | 2800 | 2790 | 4 |
| 301 | 20230620 | 135400 | 2832208635 | 2795 | 2795 | 2795 | 2795 | 0 |
| 302 | 20230620 | 135300 | 2832208635 | 2795 | 2790 | 2795 | 2790 | 427 |
| 303 | 20230620 | 135200 | 2831015200 | 2790 | 2800 | 2800 | 2790 | 103 |
| 304 | 20230620 | 135100 | 2830727510 | 2795 | 2800 | 2800 | 2795 | 198 |
| 305 | 20230620 | 135000 | 2830173920 | 2795 | 2795 | 2795 | 2795 | 767 |
| 306 | 20230620 | 134900 | 2828030155 | 2790 | 2785 | 2790 | 2785 | 234 |
| 307 | 20230620 | 134800 | 2827378460 | 2780 | 2785 | 2790 | 2780 | 9561 |
| 308 | 20230620 | 134700 | 2800772100 | 2785 | 2795 | 2795 | 2785 | 1844 |
| 309 | 20230620 | 134600 | 2795625520 | 2795 | 2795 | 2795 | 2795 | 4 |
| 310 | 20230620 | 134500 | 2795614340 | 2795 | 2790 | 2795 | 2790 | 1068 |
| 311 | 20230620 | 134400 | 2792629620 | 2790 | 2790 | 2790 | 2790 | 552 |
| 312 | 20230620 | 134300 | 2791089540 | 2790 | 2790 | 2795 | 2790 | 591 |
| 313 | 20230620 | 134200 | 2789440240 | 2790 | 2790 | 2790 | 2790 | 26 |
| 314 | 20230620 | 134100 | 2789367700 | 2795 | 2790 | 2795 | 2790 | 510 |
| 315 | 20230620 | 134000 | 2787944750 | 2785 | 2790 | 2790 | 2785 | 2440 |
| 316 | 20230620 | 133900 | 2781138035 | 2800 | 2800 | 2800 | 2790 | 475 |
| 317 | 20230620 | 133800 | 2779808225 | 2800 | 2800 | 2800 | 2800 | 15 |
| 318 | 20230620 | 133700 | 2779766225 | 2790 | 2800 | 2800 | 2790 | 7453 |
| 319 | 20230620 | 133600 | 2758970625 | 2800 | 2795 | 2805 | 2790 | 3601 |
| 320 | 20230620 | 133500 | 2748911655 | 2790 | 2795 | 2795 | 2790 | 1748 |
| 321 | 20230620 | 133400 | 2744026710 | 2795 | 2800 | 2800 | 2795 | 530 |
| 322 | 20230620 | 133300 | 2742545310 | 2800 | 2800 | 2800 | 2795 | 402 |
| 323 | 20230620 | 133200 | 2741421405 | 2805 | 2805 | 2805 | 2805 | 0 |
| 324 | 20230620 | 133100 | 2741421405 | 2805 | 2805 | 2805 | 2805 | 35 |
| 325 | 20230620 | 133000 | 2741323230 | 2805 | 2805 | 2805 | 2795 | 297 |
| 326 | 20230620 | 132900 | 2740492020 | 2805 | 2800 | 2805 | 2800 | 817 |
| 327 | 20230620 | 132800 | 2738203700 | 2815 | 2815 | 2815 | 2785 | 18372 |
| 328 | 20230620 | 132700 | 2686967445 | 2815 | 2805 | 2815 | 2805 | 6 |
| 329 | 20230620 | 132600 | 2686950565 | 2815 | 2815 | 2815 | 2795 | 1171 |
| 330 | 20230620 | 132500 | 2683674585 | 2815 | 2810 | 2815 | 2810 | 593 |
| 331 | 20230620 | 132400 | 2682006380 | 2810 | 2810 | 2810 | 2810 | 1213 |
| 332 | 20230620 | 132300 | 2678597850 | 2810 | 2810 | 2810 | 2810 | 1 |
| 333 | 20230620 | 132200 | 2678595040 | 2800 | 2810 | 2810 | 2800 | 1730 |
| 334 | 20230620 | 132100 | 2673750995 | 2810 | 2805 | 2810 | 2800 | 10 |
| 335 | 20230620 | 132000 | 2673722945 | 2805 | 2805 | 2805 | 2795 | 1940 |
| 336 | 20230620 | 131900 | 2668290920 | 2805 | 2810 | 2810 | 2805 | 4 |
| 337 | 20230620 | 131800 | 2668279695 | 2795 | 2800 | 2800 | 2795 | 4799 |
| 338 | 20230620 | 131700 | 2654854035 | 2810 | 2800 | 2810 | 2800 | 657 |
| 339 | 20230620 | 131600 | 2653012905 | 2800 | 2800 | 2810 | 2800 | 903 |
| 340 | 20230620 | 131500 | 2650484495 | 2800 | 2800 | 2805 | 2800 | 5104 |
| 341 | 20230620 | 131400 | 2636193290 | 2810 | 2800 | 2810 | 2800 | 385 |
| 342 | 20230620 | 131300 | 2635115160 | 2800 | 2800 | 2800 | 2800 | 0 |
| 343 | 20230620 | 131200 | 2635115160 | 2800 | 2800 | 2800 | 2800 | 270 |
| 344 | 20230620 | 131100 | 2634359160 | 2795 | 2815 | 2815 | 2795 | 8794 |
| 345 | 20230620 | 131000 | 2609731175 | 2815 | 2815 | 2815 | 2815 | 0 |
| 346 | 20230620 | 130900 | 2609731175 | 2815 | 2815 | 2815 | 2815 | 33 |
| 347 | 20230620 | 130800 | 2609638280 | 2820 | 2815 | 2820 | 2815 | 3881 |
| 348 | 20230620 | 130700 | 2598700935 | 2815 | 2815 | 2815 | 2815 | 1 |
| 349 | 20230620 | 130600 | 2598698120 | 2815 | 2815 | 2815 | 2815 | 66 |
| 350 | 20230620 | 130500 | 2598512330 | 2815 | 2815 | 2815 | 2815 | 1 |
| 351 | 20230620 | 130400 | 2598509515 | 2815 | 2810 | 2815 | 2810 | 486 |
| 352 | 20230620 | 130300 | 2597142670 | 2810 | 2810 | 2810 | 2805 | 2058 |
| 353 | 20230620 | 130200 | 2591369925 | 2810 | 2805 | 2810 | 2805 | 28 |
| 354 | 20230620 | 130100 | 2591291280 | 2810 | 2805 | 2810 | 2805 | 101 |
| 355 | 20230620 | 130000 | 2591007720 | 2810 | 2810 | 2815 | 2805 | 4300 |
| 356 | 20230620 | 125900 | 2578931365 | 2815 | 2815 | 2815 | 2815 | 30 |
| 357 | 20230620 | 125800 | 2578846915 | 2815 | 2810 | 2815 | 2810 | 235 |
| 358 | 20230620 | 125700 | 2578186270 | 2810 | 2810 | 2810 | 2810 | 10 |
| 359 | 20230620 | 125600 | 2578158170 | 2815 | 2810 | 2815 | 2810 | 86 |
| 360 | 20230620 | 125500 | 2577916260 | 2815 | 2810 | 2820 | 2810 | 71 |
| 361 | 20230620 | 125400 | 2577716395 | 2820 | 2815 | 2820 | 2810 | 400 |
| 362 | 20230620 | 125300 | 2576590400 | 2820 | 2820 | 2820 | 2820 | 742 |
| 363 | 20230620 | 125200 | 2574497960 | 2825 | 2825 | 2825 | 2825 | 200 |
| 364 | 20230620 | 125100 | 2573932960 | 2825 | 2810 | 2825 | 2810 | 514 |
| 365 | 20230620 | 125000 | 2572488480 | 2815 | 2825 | 2825 | 2815 | 280 |
| 366 | 20230620 | 124900 | 2571697655 | 2825 | 2820 | 2825 | 2820 | 5 |
| 367 | 20230620 | 124800 | 2571683550 | 2825 | 2820 | 2825 | 2820 | 8 |
| 368 | 20230620 | 124700 | 2571660985 | 2825 | 2825 | 2825 | 2825 | 1 |
| 369 | 20230620 | 124600 | 2571658160 | 2825 | 2825 | 2825 | 2825 | 130 |
| 370 | 20230620 | 124500 | 2571290910 | 2825 | 2805 | 2825 | 2805 | 57 |
| 371 | 20230620 | 124400 | 2571129985 | 2825 | 2805 | 2825 | 2805 | 1605 |
| 372 | 20230620 | 124300 | 2566627365 | 2805 | 2820 | 2820 | 2805 | 1810 |
| 373 | 20230620 | 124200 | 2561526335 | 2825 | 2820 | 2830 | 2805 | 2657 |
| 374 | 20230620 | 124100 | 2554032120 | 2815 | 2800 | 2815 | 2800 | 4613 |
| 375 | 20230620 | 124000 | 2541083030 | 2810 | 2800 | 2810 | 2800 | 147 |
| 376 | 20230620 | 123900 | 2540671410 | 2810 | 2805 | 2810 | 2790 | 5428 |
| 377 | 20230620 | 123800 | 2525518210 | 2810 | 2805 | 2810 | 2800 | 368 |
| 378 | 20230620 | 123700 | 2524486005 | 2790 | 2790 | 2790 | 2790 | 0 |
| 379 | 20230620 | 123600 | 2524486005 | 2790 | 2790 | 2790 | 2790 | 0 |
| 380 | 20230620 | 123500 | 2524486005 | 2790 | 2790 | 2790 | 2790 | 0 |
| 381 | 20230620 | 123400 | 2524486005 | 2790 | 2790 | 2805 | 2785 | 2110 |
| 382 | 20230620 | 123300 | 2518606965 | 2785 | 2790 | 2790 | 2785 | 30 |
| 383 | 20230620 | 123200 | 2518523315 | 2785 | 2800 | 2800 | 2785 | 17030 |
| 384 | 20230620 | 123100 | 2471070455 | 2805 | 2795 | 2805 | 2795 | 252 |
| 385 | 20230620 | 123000 | 2470365655 | 2795 | 2795 | 2795 | 2795 | 3000 |
| 386 | 20230620 | 122900 | 2461980655 | 2800 | 2810 | 2810 | 2800 | 1006 |
| 387 | 20230620 | 122800 | 2459160200 | 2810 | 2805 | 2810 | 2805 | 372 |
| 388 | 20230620 | 122700 | 2458116680 | 2810 | 2810 | 2810 | 2810 | 10 |
| 389 | 20230620 | 122600 | 2458088580 | 2815 | 2810 | 2815 | 2810 | 300 |
| 390 | 20230620 | 122500 | 2457244530 | 2810 | 2810 | 2810 | 2810 | 372 |
| 391 | 20230620 | 122400 | 2456199210 | 2815 | 2815 | 2815 | 2815 | 216 |
| 392 | 20230620 | 122300 | 2455591170 | 2815 | 2815 | 2815 | 2815 | 360 |
| 393 | 20230620 | 122200 | 2454577770 | 2820 | 2820 | 2820 | 2810 | 205 |
| 394 | 20230620 | 122100 | 2453999690 | 2815 | 2790 | 2815 | 2790 | 2935 |
| 395 | 20230620 | 122000 | 2445797390 | 2790 | 2785 | 2790 | 2785 | 1858 |
| 396 | 20230620 | 121900 | 2440621905 | 2785 | 2785 | 2785 | 2785 | 0 |
| 397 | 20230620 | 121800 | 2440621905 | 2785 | 2790 | 2790 | 2785 | 2808 |
| 398 | 20230620 | 121700 | 2432801535 | 2790 | 2795 | 2795 | 2785 | 1501 |
| 399 | 20230620 | 121600 | 2428618530 | 2795 | 2785 | 2795 | 2785 | 2504 |
| 400 | 20230620 | 121500 | 2421620870 | 2785 | 2790 | 2790 | 2780 | 6612 |
| 401 | 20230620 | 121400 | 2403213565 | 2790 | 2790 | 2790 | 2790 | 1364 |
| 402 | 20230620 | 121300 | 2399408005 | 2790 | 2795 | 2800 | 2790 | 1057 |
| 403 | 20230620 | 121200 | 2396453645 | 2790 | 2795 | 2795 | 2790 | 778 |
| 404 | 20230620 | 121100 | 2394279170 | 2800 | 2795 | 2800 | 2795 | 339 |
| 405 | 20230620 | 121000 | 2393331140 | 2800 | 2810 | 2810 | 2800 | 258 |
| 406 | 20230620 | 120900 | 2392608720 | 2790 | 2800 | 2810 | 2790 | 14690 |
| 407 | 20230620 | 120800 | 2351567555 | 2810 | 2810 | 2810 | 2800 | 2019 |
| 408 | 20230620 | 120700 | 2345912830 | 2805 | 2810 | 2810 | 2805 | 101 |
| 409 | 20230620 | 120600 | 2345629025 | 2810 | 2810 | 2810 | 2810 | 1039 |
| 410 | 20230620 | 120500 | 2342709435 | 2810 | 2815 | 2815 | 2810 | 22 |
| 411 | 20230620 | 120400 | 2342647560 | 2815 | 2815 | 2815 | 2815 | 31 |
| 412 | 20230620 | 120300 | 2342560295 | 2815 | 2810 | 2820 | 2800 | 9176 |
| 413 | 20230620 | 120200 | 2316840575 | 2810 | 2815 | 2815 | 2810 | 659 |
| 414 | 20230620 | 120100 | 2314985495 | 2815 | 2815 | 2815 | 2815 | 50 |
| 415 | 20230620 | 120000 | 2314844745 | 2815 | 2815 | 2815 | 2815 | 0 |
| 416 | 20230620 | 115900 | 2314844745 | 2815 | 2820 | 2820 | 2815 | 179 |
| 417 | 20230620 | 115800 | 2314340025 | 2825 | 2825 | 2825 | 2825 | 40 |
| 418 | 20230620 | 115700 | 2314227025 | 2825 | 2825 | 2825 | 2825 | 86 |
| 419 | 20230620 | 115600 | 2313984075 | 2815 | 2830 | 2835 | 2815 | 1072 |
| 420 | 20230620 | 115500 | 2310960480 | 2830 | 2825 | 2830 | 2825 | 240 |
| 421 | 20230620 | 115400 | 2310282300 | 2825 | 2825 | 2825 | 2825 | 1 |
| 422 | 20230620 | 115300 | 2310279475 | 2835 | 2815 | 2835 | 2810 | 1051 |
| 423 | 20230620 | 115200 | 2307308740 | 2815 | 2820 | 2820 | 2815 | 195 |
| 424 | 20230620 | 115100 | 2306758925 | 2820 | 2815 | 2820 | 2815 | 247 |
| 425 | 20230620 | 115000 | 2306063555 | 2815 | 2815 | 2815 | 2815 | 687 |
| 426 | 20230620 | 114900 | 2304129650 | 2815 | 2815 | 2815 | 2815 | 100 |
| 427 | 20230620 | 114800 | 2303848150 | 2805 | 2810 | 2810 | 2805 | 1816 |
| 428 | 20230620 | 114700 | 2298750860 | 2820 | 2820 | 2820 | 2820 | 1 |
| 429 | 20230620 | 114600 | 2298748040 | 2820 | 2810 | 2820 | 2810 | 162 |
| 430 | 20230620 | 114500 | 2298291820 | 2815 | 2815 | 2815 | 2815 | 483 |
| 431 | 20230620 | 114400 | 2296932175 | 2830 | 2830 | 2830 | 2830 | 9 |
| 432 | 20230620 | 114300 | 2296906705 | 2810 | 2820 | 2820 | 2810 | 209 |
| 433 | 20230620 | 114200 | 2296319065 | 2830 | 2820 | 2830 | 2815 | 698 |
| 434 | 20230620 | 114100 | 2294346220 | 2830 | 2815 | 2830 | 2805 | 3608 |
| 435 | 20230620 | 114000 | 2284168110 | 2825 | 2810 | 2830 | 2805 | 901 |
| 436 | 20230620 | 113900 | 2281639740 | 2820 | 2820 | 2830 | 2810 | 6140 |
| 437 | 20230620 | 113800 | 2264367805 | 2835 | 2835 | 2835 | 2835 | 239 |
| 438 | 20230620 | 113700 | 2263690240 | 2835 | 2820 | 2835 | 2815 | 566 |
| 439 | 20230620 | 113600 | 2262095355 | 2820 | 2830 | 2835 | 2820 | 2501 |
| 440 | 20230620 | 113500 | 2255035715 | 2835 | 2830 | 2835 | 2825 | 274 |
| 441 | 20230620 | 113400 | 2254260420 | 2825 | 2825 | 2825 | 2825 | 729 |
| 442 | 20230620 | 113300 | 2252200995 | 2825 | 2830 | 2830 | 2820 | 6634 |
| 443 | 20230620 | 113200 | 2233458580 | 2835 | 2835 | 2835 | 2835 | 0 |
| 444 | 20230620 | 113100 | 2233458580 | 2835 | 2840 | 2840 | 2830 | 238 |
| 445 | 20230620 | 113000 | 2232783225 | 2830 | 2830 | 2830 | 2830 | 600 |
| 446 | 20230620 | 112900 | 2231085225 | 2830 | 2830 | 2830 | 2825 | 1499 |
| 447 | 20230620 | 112800 | 2226847695 | 2830 | 2835 | 2840 | 2830 | 3059 |
| 448 | 20230620 | 112700 | 2218185965 | 2835 | 2840 | 2840 | 2835 | 390 |
| 449 | 20230620 | 112600 | 2217080215 | 2835 | 2840 | 2840 | 2835 | 232 |
| 450 | 20230620 | 112500 | 2216422440 | 2840 | 2840 | 2840 | 2840 | 100 |
| 451 | 20230620 | 112400 | 2216138440 | 2840 | 2835 | 2840 | 2830 | 2003 |
| 452 | 20230620 | 112300 | 2210454930 | 2830 | 2830 | 2830 | 2830 | 2167 |
| 453 | 20230620 | 112200 | 2204322320 | 2840 | 2830 | 2840 | 2830 | 2313 |
| 454 | 20230620 | 112100 | 2197772410 | 2830 | 2830 | 2830 | 2830 | 614 |
| 455 | 20230620 | 112000 | 2196034790 | 2830 | 2835 | 2835 | 2830 | 1569 |
| 456 | 20230620 | 111900 | 2191587600 | 2835 | 2840 | 2840 | 2835 | 1178 |
| 457 | 20230620 | 111800 | 2188247960 | 2840 | 2840 | 2840 | 2840 | 11 |
| 458 | 20230620 | 111700 | 2188216720 | 2835 | 2840 | 2840 | 2835 | 4313 |
| 459 | 20230620 | 111600 | 2175989355 | 2835 | 2840 | 2840 | 2835 | 1431 |
| 460 | 20230620 | 111500 | 2171926205 | 2845 | 2840 | 2845 | 2840 | 891 |
| 461 | 20230620 | 111400 | 2169395760 | 2840 | 2845 | 2845 | 2835 | 2078 |
| 462 | 20230620 | 111300 | 2163497380 | 2845 | 2845 | 2845 | 2845 | 204 |
| 463 | 20230620 | 111200 | 2162917000 | 2845 | 2840 | 2845 | 2840 | 8113 |
| 464 | 20230620 | 111100 | 2139865960 | 2830 | 2840 | 2840 | 2830 | 271 |
| 465 | 20230620 | 111000 | 2139098585 | 2830 | 2845 | 2845 | 2830 | 2865 |
| 466 | 20230620 | 110900 | 2130977125 | 2840 | 2840 | 2840 | 2840 | 203 |
| 467 | 20230620 | 110800 | 2130400605 | 2845 | 2845 | 2845 | 2845 | 176 |
| 468 | 20230620 | 110700 | 2129899885 | 2840 | 2840 | 2840 | 2840 | 11 |
| 469 | 20230620 | 110600 | 2129868645 | 2845 | 2845 | 2845 | 2845 | 0 |
| 470 | 20230620 | 110500 | 2129868645 | 2845 | 2845 | 2845 | 2840 | 1172 |
| 471 | 20230620 | 110400 | 2126538855 | 2845 | 2840 | 2845 | 2840 | 419 |
| 472 | 20230620 | 110300 | 2125348800 | 2840 | 2840 | 2840 | 2840 | 890 |
| 473 | 20230620 | 110200 | 2122821200 | 2840 | 2845 | 2845 | 2840 | 728 |
| 474 | 20230620 | 110100 | 2120752540 | 2845 | 2845 | 2845 | 2840 | 286 |
| 475 | 20230620 | 110000 | 2119938915 | 2840 | 2840 | 2840 | 2840 | 28 |
| 476 | 20230620 | 105900 | 2119859395 | 2825 | 2835 | 2840 | 2825 | 1710 |
| 477 | 20230620 | 105800 | 2115014425 | 2830 | 2830 | 2830 | 2830 | 0 |
| 478 | 20230620 | 105700 | 2115014425 | 2830 | 2830 | 2835 | 2825 | 592 |
| 479 | 20230620 | 105600 | 2113342000 | 2830 | 2835 | 2835 | 2830 | 666 |
| 480 | 20230620 | 105500 | 2111457215 | 2825 | 2835 | 2835 | 2825 | 579 |
| 481 | 20230620 | 105400 | 2109818965 | 2830 | 2830 | 2830 | 2830 | 199 |
| 482 | 20230620 | 105300 | 2109255795 | 2835 | 2830 | 2835 | 2825 | 991 |
| 483 | 20230620 | 105200 | 2106452410 | 2825 | 2835 | 2835 | 2825 | 648 |
| 484 | 20230620 | 105100 | 2104618560 | 2835 | 2840 | 2840 | 2835 | 175 |
| 485 | 20230620 | 105000 | 2104122325 | 2840 | 2840 | 2840 | 2840 | 32 |
| 486 | 20230620 | 104900 | 2104031445 | 2835 | 2835 | 2845 | 2830 | 1232 |
| 487 | 20230620 | 104800 | 2100538635 | 2835 | 2840 | 2840 | 2835 | 908 |
| 488 | 20230620 | 104700 | 2097964000 | 2840 | 2840 | 2840 | 2835 | 1201 |
| 489 | 20230620 | 104600 | 2094557395 | 2835 | 2835 | 2845 | 2830 | 1394 |
| 490 | 20230620 | 104500 | 2090607325 | 2830 | 2830 | 2830 | 2830 | 8 |
| 491 | 20230620 | 104400 | 2090584685 | 2845 | 2840 | 2845 | 2830 | 8247 |
| 492 | 20230620 | 104300 | 2067219925 | 2845 | 2840 | 2845 | 2840 | 627 |
| 493 | 20230620 | 104200 | 2065439240 | 2845 | 2845 | 2845 | 2845 | 35 |
| 494 | 20230620 | 104100 | 2065339665 | 2845 | 2840 | 2845 | 2840 | 101 |
| 495 | 20230620 | 104000 | 2065052325 | 2845 | 2845 | 2845 | 2845 | 228 |
| 496 | 20230620 | 103900 | 2064403665 | 2845 | 2845 | 2845 | 2845 | 1975 |
| 497 | 20230620 | 103800 | 2058784790 | 2845 | 2845 | 2850 | 2845 | 1055 |
| 498 | 20230620 | 103700 | 2055783300 | 2850 | 2845 | 2850 | 2845 | 1069 |
| 499 | 20230620 | 103600 | 2052741930 | 2845 | 2855 | 2855 | 2845 | 1692 |
| 500 | 20230620 | 103500 | 2047919055 | 2860 | 2860 | 2860 | 2860 | 44 |
| 501 | 20230620 | 103400 | 2047793215 | 2860 | 2850 | 2860 | 2850 | 7947 |
| 502 | 20230620 | 103300 | 2025097635 | 2850 | 2835 | 2850 | 2835 | 21469 |
| 503 | 20230620 | 103200 | 1964081995 | 2835 | 2835 | 2835 | 2830 | 178 |
| 504 | 20230620 | 103100 | 1963578195 | 2830 | 2825 | 2830 | 2825 | 82 |
| 505 | 20230620 | 103000 | 1963346270 | 2825 | 2840 | 2840 | 2825 | 405 |
| 506 | 20230620 | 102900 | 1962201450 | 2840 | 2840 | 2840 | 2830 | 804 |
| 507 | 20230620 | 102800 | 1959922790 | 2840 | 2840 | 2840 | 2835 | 3161 |
| 508 | 20230620 | 102700 | 1950954075 | 2840 | 2825 | 2840 | 2820 | 8635 |
| 509 | 20230620 | 102600 | 1926542350 | 2825 | 2825 | 2825 | 2825 | 1536 |
| 510 | 20230620 | 102500 | 1922203150 | 2830 | 2825 | 2830 | 2825 | 2889 |
| 511 | 20230620 | 102400 | 1914041720 | 2830 | 2825 | 2830 | 2825 | 643 |
| 512 | 20230620 | 102300 | 1912225230 | 2825 | 2825 | 2825 | 2825 | 1137 |
| 513 | 20230620 | 102200 | 1909013205 | 2825 | 2830 | 2830 | 2825 | 728 |
| 514 | 20230620 | 102100 | 1906956255 | 2825 | 2830 | 2830 | 2825 | 485 |
| 515 | 20230620 | 102000 | 1905585380 | 2830 | 2830 | 2830 | 2825 | 947 |
| 516 | 20230620 | 101900 | 1902907905 | 2830 | 2825 | 2830 | 2825 | 1052 |
| 517 | 20230620 | 101800 | 1899930790 | 2825 | 2830 | 2835 | 2825 | 1077 |
| 518 | 20230620 | 101700 | 1896887745 | 2825 | 2830 | 2830 | 2825 | 1506 |
| 519 | 20230620 | 101600 | 1892628545 | 2825 | 2835 | 2835 | 2825 | 1086 |
| 520 | 20230620 | 101500 | 1889556825 | 2830 | 2825 | 2835 | 2825 | 10469 |
| 521 | 20230620 | 101400 | 1859981770 | 2825 | 2830 | 2830 | 2825 | 3713 |
| 522 | 20230620 | 101300 | 1849473985 | 2835 | 2840 | 2840 | 2835 | 2182 |
| 523 | 20230620 | 101200 | 1843285160 | 2840 | 2840 | 2840 | 2840 | 341 |
| 524 | 20230620 | 101100 | 1842316720 | 2840 | 2845 | 2845 | 2835 | 1989 |
| 525 | 20230620 | 101000 | 1836670240 | 2845 | 2840 | 2845 | 2840 | 2166 |
| 526 | 20230620 | 100900 | 1830514465 | 2840 | 2835 | 2840 | 2835 | 1137 |
| 527 | 20230620 | 100800 | 1827290395 | 2835 | 2845 | 2845 | 2835 | 554 |
| 528 | 20230620 | 100700 | 1825718695 | 2840 | 2845 | 2845 | 2840 | 2018 |
| 529 | 20230620 | 100600 | 1819987500 | 2845 | 2840 | 2845 | 2840 | 300 |
| 530 | 20230620 | 100500 | 1819135000 | 2840 | 2850 | 2850 | 2840 | 148 |
| 531 | 20230620 | 100400 | 1818713500 | 2850 | 2840 | 2850 | 2840 | 2101 |
| 532 | 20230620 | 100300 | 1812746580 | 2840 | 2845 | 2850 | 2840 | 1162 |
| 533 | 20230620 | 100200 | 1809446195 | 2840 | 2845 | 2850 | 2840 | 1853 |
| 534 | 20230620 | 100100 | 1804179760 | 2850 | 2855 | 2855 | 2850 | 57 |
| 535 | 20230620 | 100000 | 1804017300 | 2850 | 2850 | 2855 | 2845 | 1049 |
| 536 | 20230620 | 095900 | 1801027635 | 2855 | 2850 | 2855 | 2845 | 5879 |
| 537 | 20230620 | 095800 | 1784265680 | 2850 | 2845 | 2850 | 2845 | 1727 |
| 538 | 20230620 | 095700 | 1779351720 | 2840 | 2840 | 2840 | 2840 | 1228 |
| 539 | 20230620 | 095600 | 1775864200 | 2840 | 2835 | 2850 | 2835 | 4301 |
| 540 | 20230620 | 095500 | 1763638630 | 2835 | 2840 | 2840 | 2830 | 4889 |
| 541 | 20230620 | 095400 | 1749792465 | 2835 | 2835 | 2835 | 2835 | 1085 |
| 542 | 20230620 | 095300 | 1746716490 | 2835 | 2835 | 2840 | 2835 | 2780 |
| 543 | 20230620 | 095200 | 1738825105 | 2835 | 2835 | 2835 | 2830 | 909 |
| 544 | 20230620 | 095100 | 1736251640 | 2835 | 2840 | 2840 | 2830 | 280 |
| 545 | 20230620 | 095000 | 1735457875 | 2835 | 2830 | 2835 | 2830 | 2998 |
| 546 | 20230620 | 094900 | 1726972135 | 2835 | 2830 | 2835 | 2830 | 707 |
| 547 | 20230620 | 094800 | 1724969620 | 2835 | 2835 | 2840 | 2830 | 4328 |
| 548 | 20230620 | 094700 | 1712708205 | 2835 | 2830 | 2840 | 2830 | 3771 |
| 549 | 20230620 | 094600 | 1702016920 | 2830 | 2830 | 2840 | 2825 | 5114 |
| 550 | 20230620 | 094500 | 1687544915 | 2830 | 2820 | 2830 | 2815 | 3558 |
| 551 | 20230620 | 094400 | 1677509080 | 2815 | 2805 | 2815 | 2805 | 1993 |
| 552 | 20230620 | 094300 | 1671903890 | 2810 | 2800 | 2815 | 2800 | 3213 |
| 553 | 20230620 | 094200 | 1662899330 | 2800 | 2800 | 2810 | 2795 | 4538 |
| 554 | 20230620 | 094100 | 1650188045 | 2800 | 2805 | 2805 | 2795 | 1361 |
| 555 | 20230620 | 094000 | 1646377135 | 2805 | 2800 | 2815 | 2795 | 2394 |
| 556 | 20230620 | 093900 | 1639664015 | 2790 | 2805 | 2805 | 2790 | 496 |
| 557 | 20230620 | 093800 | 1638279610 | 2800 | 2790 | 2815 | 2780 | 13100 |
| 558 | 20230620 | 093700 | 1601803470 | 2795 | 2815 | 2815 | 2785 | 13471 |
| 559 | 20230620 | 093600 | 1564145270 | 2815 | 2810 | 2815 | 2805 | 1383 |
| 560 | 20230620 | 093500 | 1560262660 | 2805 | 2815 | 2820 | 2805 | 7160 |
| 561 | 20230620 | 093400 | 1540109790 | 2815 | 2800 | 2815 | 2800 | 7705 |
| 562 | 20230620 | 093300 | 1518504295 | 2800 | 2800 | 2805 | 2795 | 5858 |
| 563 | 20230620 | 093200 | 1502105745 | 2805 | 2815 | 2815 | 2790 | 11055 |
| 564 | 20230620 | 093100 | 1471188065 | 2815 | 2815 | 2815 | 2795 | 10476 |
| 565 | 20230620 | 093000 | 1441868360 | 2815 | 2815 | 2820 | 2800 | 10768 |
| 566 | 20230620 | 092900 | 1411659300 | 2800 | 2820 | 2820 | 2800 | 18362 |
| 567 | 20230620 | 092800 | 1360163885 | 2820 | 2830 | 2830 | 2820 | 1387 |
| 568 | 20230620 | 092700 | 1356249540 | 2820 | 2830 | 2835 | 2820 | 3400 |
| 569 | 20230620 | 092600 | 1346658760 | 2820 | 2825 | 2835 | 2820 | 2464 |
| 570 | 20230620 | 092500 | 1339696945 | 2830 | 2840 | 2840 | 2820 | 7327 |
| 571 | 20230620 | 092400 | 1318985895 | 2835 | 2845 | 2845 | 2835 | 2117 |
| 572 | 20230620 | 092300 | 1312975025 | 2845 | 2850 | 2855 | 2845 | 4459 |
| 573 | 20230620 | 092200 | 1300269720 | 2855 | 2840 | 2855 | 2830 | 8420 |
| 574 | 20230620 | 092100 | 1276318900 | 2840 | 2810 | 2850 | 2810 | 33212 |
| 575 | 20230620 | 092000 | 1182104730 | 2810 | 2815 | 2815 | 2805 | 7342 |
| 576 | 20230620 | 091900 | 1161478790 | 2815 | 2815 | 2820 | 2815 | 6134 |
| 577 | 20230620 | 091800 | 1144197830 | 2815 | 2820 | 2820 | 2815 | 10301 |
| 578 | 20230620 | 091700 | 1115184990 | 2820 | 2815 | 2830 | 2815 | 5460 |
| 579 | 20230620 | 091600 | 1099774910 | 2815 | 2795 | 2815 | 2795 | 8370 |
| 580 | 20230620 | 091500 | 1076297505 | 2795 | 2785 | 2800 | 2785 | 6161 |
| 581 | 20230620 | 091400 | 1059103790 | 2785 | 2790 | 2795 | 2785 | 7058 |
| 582 | 20230620 | 091300 | 1039417755 | 2780 | 2790 | 2790 | 2780 | 9852 |
| 583 | 20230620 | 091200 | 1011972455 | 2780 | 2795 | 2805 | 2775 | 19181 |
| 584 | 20230620 | 091100 | 958483515 | 2795 | 2805 | 2810 | 2790 | 12819 |
| 585 | 20230620 | 091000 | 922613890 | 2805 | 2790 | 2805 | 2785 | 14996 |
| 586 | 20230620 | 090900 | 880688455 | 2790 | 2790 | 2800 | 2785 | 11833 |
| 587 | 20230620 | 090800 | 847696740 | 2790 | 2795 | 2800 | 2785 | 18332 |
| 588 | 20230620 | 090700 | 796522455 | 2795 | 2790 | 2800 | 2790 | 19884 |
| 589 | 20230620 | 090600 | 740987805 | 2800 | 2825 | 2825 | 2795 | 33254 |
| 590 | 20230620 | 090500 | 647814140 | 2825 | 2820 | 2835 | 2815 | 10234 |
| 591 | 20230620 | 090400 | 618886010 | 2815 | 2815 | 2825 | 2800 | 29382 |
| 592 | 20230620 | 090300 | 536365905 | 2810 | 2830 | 2835 | 2805 | 50393 |
| 593 | 20230620 | 090200 | 394300275 | 2830 | 2870 | 2870 | 2830 | 36881 |
| 594 | 20230620 | 090100 | 289358005 | 2870 | 2880 | 2900 | 2860 | 16567 |
| 595 | 20230620 | 090000 | 241693990 | 2880 | 2870 | 2885 | 2860 | 82950 |