28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 183700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 9314 |
| 3 | 20230620 | 183600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 4 | 20230620 | 183500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 5 | 20230620 | 183400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 6 | 20230620 | 183300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 7 | 20230620 | 183200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 8 | 20230620 | 183100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 9 | 20230620 | 183000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 10 | 20230620 | 182900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 11 | 20230620 | 182800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 12 | 20230620 | 182700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 13 | 20230620 | 182600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 14 | 20230620 | 182500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 15 | 20230620 | 182400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 16 | 20230620 | 182300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 17 | 20230620 | 182200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 18 | 20230620 | 182100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 19 | 20230620 | 182000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 20 | 20230620 | 181900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 21 | 20230620 | 181800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 22 | 20230620 | 181700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 23 | 20230620 | 181600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 24 | 20230620 | 181500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 25 | 20230620 | 181400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 26 | 20230620 | 181300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 27 | 20230620 | 181200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 28 | 20230620 | 181100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 29 | 20230620 | 181000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 30 | 20230620 | 180900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 31 | 20230620 | 180800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 32 | 20230620 | 180700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 9314 |
| 33 | 20230620 | 180600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 34 | 20230620 | 180500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 35 | 20230620 | 180400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 36 | 20230620 | 180300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 37 | 20230620 | 180200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 38 | 20230620 | 180100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 39 | 20230620 | 180000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 40 | 20230620 | 175900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 41 | 20230620 | 175800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 42 | 20230620 | 175700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 43 | 20230620 | 175600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 44 | 20230620 | 175500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 45 | 20230620 | 175400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 46 | 20230620 | 175300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 47 | 20230620 | 175200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 48 | 20230620 | 175100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 49 | 20230620 | 175000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 50 | 20230620 | 174900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 51 | 20230620 | 174800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 52 | 20230620 | 174700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 53 | 20230620 | 174600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 54 | 20230620 | 174500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 55 | 20230620 | 174400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 56 | 20230620 | 174300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 57 | 20230620 | 174200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 58 | 20230620 | 174100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 59 | 20230620 | 174000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 60 | 20230620 | 173900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 61 | 20230620 | 173800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 62 | 20230620 | 173700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 9314 |
| 63 | 20230620 | 173600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 64 | 20230620 | 173500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 65 | 20230620 | 173400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 66 | 20230620 | 173300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 67 | 20230620 | 173200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 68 | 20230620 | 173100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 69 | 20230620 | 173000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 70 | 20230620 | 172900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 71 | 20230620 | 172800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 72 | 20230620 | 172700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 73 | 20230620 | 172600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 74 | 20230620 | 172500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 75 | 20230620 | 172400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 76 | 20230620 | 172300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 77 | 20230620 | 172200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 78 | 20230620 | 172100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 79 | 20230620 | 172000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 80 | 20230620 | 171900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 81 | 20230620 | 171800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 82 | 20230620 | 171700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 83 | 20230620 | 171600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 84 | 20230620 | 171500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 85 | 20230620 | 171400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 86 | 20230620 | 171300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 87 | 20230620 | 171200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 88 | 20230620 | 171100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 89 | 20230620 | 171000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 90 | 20230620 | 170900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 91 | 20230620 | 170800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 92 | 20230620 | 170700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 9314 |
| 93 | 20230620 | 170600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 94 | 20230620 | 170500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 95 | 20230620 | 170400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 96 | 20230620 | 170300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 97 | 20230620 | 170200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 98 | 20230620 | 170100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 99 | 20230620 | 170000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 100 | 20230620 | 165900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 101 | 20230620 | 165800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 102 | 20230620 | 165700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 103 | 20230620 | 165600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 104 | 20230620 | 165500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 105 | 20230620 | 165400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 106 | 20230620 | 165300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 107 | 20230620 | 165200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 108 | 20230620 | 165100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 109 | 20230620 | 165000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 110 | 20230620 | 164900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 111 | 20230620 | 164800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 112 | 20230620 | 164700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 113 | 20230620 | 164600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 114 | 20230620 | 164500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 115 | 20230620 | 164400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 116 | 20230620 | 164300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 117 | 20230620 | 164200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 118 | 20230620 | 164100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 119 | 20230620 | 164000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 120 | 20230620 | 163900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 121 | 20230620 | 163800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 122 | 20230620 | 163700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 9314 |
| 123 | 20230620 | 163600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 124 | 20230620 | 163500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 125 | 20230620 | 163400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 126 | 20230620 | 163300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 127 | 20230620 | 163200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 128 | 20230620 | 163100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 129 | 20230620 | 163000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 130 | 20230620 | 162900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 131 | 20230620 | 162800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 132 | 20230620 | 162700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 133 | 20230620 | 162600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 134 | 20230620 | 162500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 135 | 20230620 | 162400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 136 | 20230620 | 162300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 137 | 20230620 | 162200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 138 | 20230620 | 162100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 139 | 20230620 | 162000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 140 | 20230620 | 161900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 141 | 20230620 | 161800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 142 | 20230620 | 161700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 143 | 20230620 | 161600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 144 | 20230620 | 161500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 145 | 20230620 | 161400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 146 | 20230620 | 161300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 147 | 20230620 | 161200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 148 | 20230620 | 161100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 149 | 20230620 | 161000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 150 | 20230620 | 160900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 151 | 20230620 | 160800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 152 | 20230620 | 160700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 9314 |
| 153 | 20230620 | 160600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 154 | 20230620 | 160500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 155 | 20230620 | 160400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 156 | 20230620 | 160300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 157 | 20230620 | 160200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 158 | 20230620 | 160100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 159 | 20230620 | 160000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 160 | 20230620 | 155900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 161 | 20230620 | 155800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 162 | 20230620 | 155700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 163 | 20230620 | 155600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 164 | 20230620 | 155500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 165 | 20230620 | 155400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 166 | 20230620 | 155300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 167 | 20230620 | 155200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 168 | 20230620 | 155100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 169 | 20230620 | 155000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 170 | 20230620 | 154900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 171 | 20230620 | 154800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 172 | 20230620 | 154700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 173 | 20230620 | 154600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 174 | 20230620 | 154500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 175 | 20230620 | 154400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 176 | 20230620 | 154300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 177 | 20230620 | 154200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 178 | 20230620 | 154100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 179 | 20230620 | 154000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 180 | 20230620 | 153900 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 181 | 20230620 | 153800 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 182 | 20230620 | 153700 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 9314 |
| 183 | 20230620 | 153600 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 184 | 20230620 | 153500 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 185 | 20230620 | 153400 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 186 | 20230620 | 153300 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 187 | 20230620 | 153200 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 188 | 20230620 | 153100 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 0 |
| 189 | 20230620 | 153000 | 2535567930 | 2970 | 2970 | 2970 | 2970 | 9314 |
| 190 | 20230620 | 152900 | 2507905350 | 2970 | 2970 | 2970 | 2970 | 0 |
| 191 | 20230620 | 152800 | 2507905350 | 2970 | 2970 | 2970 | 2970 | 0 |
| 192 | 20230620 | 152700 | 2507905350 | 2970 | 2970 | 2970 | 2970 | 0 |
| 193 | 20230620 | 152600 | 2507905350 | 2970 | 2970 | 2970 | 2970 | 0 |
| 194 | 20230620 | 152500 | 2507905350 | 2970 | 2970 | 2970 | 2970 | 0 |
| 195 | 20230620 | 152400 | 2507905350 | 2970 | 2970 | 2970 | 2970 | 0 |
| 196 | 20230620 | 152300 | 2507905350 | 2970 | 2970 | 2970 | 2970 | 0 |
| 197 | 20230620 | 152200 | 2507905350 | 2970 | 2970 | 2970 | 2970 | 0 |
| 198 | 20230620 | 152100 | 2507905350 | 2970 | 2970 | 2970 | 2970 | 0 |
| 199 | 20230620 | 152000 | 2507905350 | 2970 | 2970 | 2970 | 2970 | 0 |
| 200 | 20230620 | 151900 | 2507905350 | 2970 | 2955 | 2970 | 2955 | 6358 |
| 201 | 20230620 | 151800 | 2489061520 | 2955 | 2950 | 2955 | 2950 | 3167 |
| 202 | 20230620 | 151700 | 2479704465 | 2950 | 2950 | 2950 | 2950 | 10 |
| 203 | 20230620 | 151600 | 2479674965 | 2950 | 2950 | 2950 | 2950 | 104 |
| 204 | 20230620 | 151500 | 2479368165 | 2950 | 2950 | 2950 | 2950 | 762 |
| 205 | 20230620 | 151400 | 2477120265 | 2950 | 2940 | 2950 | 2940 | 8 |
| 206 | 20230620 | 151300 | 2477096725 | 2950 | 2950 | 2950 | 2950 | 1 |
| 207 | 20230620 | 151200 | 2477093775 | 2950 | 2940 | 2950 | 2940 | 801 |
| 208 | 20230620 | 151100 | 2474735825 | 2950 | 2950 | 2950 | 2950 | 0 |
| 209 | 20230620 | 151000 | 2474735825 | 2950 | 2935 | 2950 | 2935 | 103 |
| 210 | 20230620 | 150900 | 2474433490 | 2935 | 2935 | 2935 | 2935 | 3075 |
| 211 | 20230620 | 150800 | 2465408365 | 2935 | 2940 | 2945 | 2935 | 4984 |
| 212 | 20230620 | 150700 | 2450762005 | 2945 | 2945 | 2945 | 2945 | 329 |
| 213 | 20230620 | 150600 | 2449793100 | 2945 | 2945 | 2945 | 2945 | 1022 |
| 214 | 20230620 | 150500 | 2446783310 | 2945 | 2940 | 2945 | 2940 | 2038 |
| 215 | 20230620 | 150400 | 2440781585 | 2945 | 2945 | 2945 | 2935 | 3765 |
| 216 | 20230620 | 150300 | 2429712955 | 2945 | 2945 | 2945 | 2945 | 175 |
| 217 | 20230620 | 150200 | 2429197580 | 2945 | 2940 | 2945 | 2940 | 697 |
| 218 | 20230620 | 150100 | 2427145900 | 2945 | 2945 | 2945 | 2945 | 2563 |
| 219 | 20230620 | 150000 | 2419597865 | 2950 | 2950 | 2950 | 2950 | 338 |
| 220 | 20230620 | 145900 | 2418600765 | 2945 | 2950 | 2950 | 2945 | 737 |
| 221 | 20230620 | 145800 | 2416426915 | 2950 | 2950 | 2950 | 2950 | 800 |
| 222 | 20230620 | 145700 | 2414066915 | 2950 | 2950 | 2950 | 2950 | 290 |
| 223 | 20230620 | 145600 | 2413211415 | 2950 | 2950 | 2950 | 2950 | 20 |
| 224 | 20230620 | 145500 | 2413152415 | 2950 | 2950 | 2950 | 2950 | 0 |
| 225 | 20230620 | 145400 | 2413152415 | 2950 | 2945 | 2950 | 2945 | 2 |
| 226 | 20230620 | 145300 | 2413146520 | 2945 | 2950 | 2950 | 2945 | 2825 |
| 227 | 20230620 | 145200 | 2404817710 | 2950 | 2950 | 2950 | 2950 | 114 |
| 228 | 20230620 | 145100 | 2404481410 | 2950 | 2950 | 2950 | 2950 | 42 |
| 229 | 20230620 | 145000 | 2404357510 | 2950 | 2950 | 2950 | 2950 | 350 |
| 230 | 20230620 | 144900 | 2403325010 | 2950 | 2950 | 2950 | 2950 | 5 |
| 231 | 20230620 | 144800 | 2403310260 | 2955 | 2955 | 2955 | 2955 | 0 |
| 232 | 20230620 | 144700 | 2403310260 | 2955 | 2955 | 2955 | 2955 | 134 |
| 233 | 20230620 | 144600 | 2402914290 | 2955 | 2950 | 2955 | 2950 | 3805 |
| 234 | 20230620 | 144500 | 2391672965 | 2945 | 2945 | 2945 | 2945 | 0 |
| 235 | 20230620 | 144400 | 2391672965 | 2945 | 2945 | 2945 | 2945 | 33 |
| 236 | 20230620 | 144300 | 2391575780 | 2945 | 2945 | 2945 | 2945 | 450 |
| 237 | 20230620 | 144200 | 2390250530 | 2950 | 2950 | 2950 | 2950 | 1500 |
| 238 | 20230620 | 144100 | 2385825530 | 2945 | 2945 | 2950 | 2940 | 1958 |
| 239 | 20230620 | 144000 | 2380059220 | 2945 | 2945 | 2945 | 2945 | 2 |
| 240 | 20230620 | 143900 | 2380053330 | 2950 | 2950 | 2950 | 2950 | 60 |
| 241 | 20230620 | 143800 | 2379876330 | 2955 | 2955 | 2955 | 2955 | 0 |
| 242 | 20230620 | 143700 | 2379876330 | 2955 | 2955 | 2955 | 2955 | 0 |
| 243 | 20230620 | 143600 | 2379876330 | 2955 | 2945 | 2955 | 2945 | 2 |
| 244 | 20230620 | 143500 | 2379870430 | 2945 | 2950 | 2950 | 2945 | 1407 |
| 245 | 20230620 | 143400 | 2375724340 | 2950 | 2950 | 2950 | 2950 | 800 |
| 246 | 20230620 | 143300 | 2373364340 | 2955 | 2950 | 2955 | 2950 | 1627 |
| 247 | 20230620 | 143200 | 2368564685 | 2955 | 2950 | 2955 | 2950 | 501 |
| 248 | 20230620 | 143100 | 2367086730 | 2955 | 2955 | 2955 | 2955 | 1 |
| 249 | 20230620 | 143000 | 2367083775 | 2950 | 2950 | 2950 | 2950 | 1175 |
| 250 | 20230620 | 142900 | 2363617525 | 2950 | 2950 | 2950 | 2945 | 214 |
| 251 | 20230620 | 142800 | 2362986235 | 2955 | 2945 | 2955 | 2945 | 229 |
| 252 | 20230620 | 142700 | 2362310930 | 2950 | 2945 | 2950 | 2945 | 3050 |
| 253 | 20230620 | 142600 | 2353313680 | 2945 | 2945 | 2945 | 2945 | 400 |
| 254 | 20230620 | 142500 | 2352135680 | 2945 | 2945 | 2945 | 2945 | 0 |
| 255 | 20230620 | 142400 | 2352135680 | 2945 | 2945 | 2945 | 2945 | 20 |
| 256 | 20230620 | 142300 | 2352076780 | 2950 | 2950 | 2950 | 2945 | 2527 |
| 257 | 20230620 | 142200 | 2344622305 | 2945 | 2945 | 2945 | 2945 | 851 |
| 258 | 20230620 | 142100 | 2342116110 | 2950 | 2950 | 2950 | 2950 | 624 |
| 259 | 20230620 | 142000 | 2340275310 | 2950 | 2950 | 2950 | 2950 | 1 |
| 260 | 20230620 | 141900 | 2340272360 | 2950 | 2950 | 2950 | 2950 | 4218 |
| 261 | 20230620 | 141800 | 2327829260 | 2950 | 2950 | 2950 | 2950 | 0 |
| 262 | 20230620 | 141700 | 2327829260 | 2950 | 2950 | 2950 | 2950 | 27 |
| 263 | 20230620 | 141600 | 2327749610 | 2950 | 2950 | 2950 | 2950 | 4815 |
| 264 | 20230620 | 141500 | 2313545360 | 2950 | 2950 | 2960 | 2950 | 10973 |
| 265 | 20230620 | 141400 | 2281128740 | 2950 | 2955 | 2955 | 2950 | 4666 |
| 266 | 20230620 | 141300 | 2267364035 | 2950 | 2950 | 2950 | 2950 | 1156 |
| 267 | 20230620 | 141200 | 2263953835 | 2950 | 2950 | 2950 | 2950 | 16 |
| 268 | 20230620 | 141100 | 2263906635 | 2955 | 2955 | 2955 | 2955 | 1408 |
| 269 | 20230620 | 141000 | 2259745995 | 2955 | 2955 | 2955 | 2955 | 490 |
| 270 | 20230620 | 140900 | 2258298045 | 2955 | 2955 | 2955 | 2955 | 1000 |
| 271 | 20230620 | 140800 | 2255343045 | 2955 | 2955 | 2955 | 2950 | 17119 |
| 272 | 20230620 | 140700 | 2204756900 | 2945 | 2945 | 2950 | 2945 | 22593 |
| 273 | 20230620 | 140600 | 2138203425 | 2955 | 2955 | 2955 | 2955 | 0 |
| 274 | 20230620 | 140500 | 2138203425 | 2955 | 2945 | 2955 | 2940 | 3003 |
| 275 | 20230620 | 140400 | 2129360995 | 2945 | 2955 | 2955 | 2945 | 7937 |
| 276 | 20230620 | 140300 | 2105944445 | 2960 | 2960 | 2960 | 2960 | 500 |
| 277 | 20230620 | 140200 | 2104464445 | 2960 | 2960 | 2960 | 2960 | 356 |
| 278 | 20230620 | 140100 | 2103410685 | 2960 | 2960 | 2960 | 2960 | 355 |
| 279 | 20230620 | 140000 | 2102359885 | 2955 | 2955 | 2955 | 2955 | 1821 |
| 280 | 20230620 | 135900 | 2096978830 | 2955 | 2955 | 2955 | 2955 | 15 |
| 281 | 20230620 | 135800 | 2096934505 | 2955 | 2955 | 2955 | 2955 | 1800 |
| 282 | 20230620 | 135700 | 2091615505 | 2960 | 2955 | 2960 | 2955 | 610 |
| 283 | 20230620 | 135600 | 2089810405 | 2955 | 2955 | 2955 | 2955 | 1000 |
| 284 | 20230620 | 135500 | 2086855405 | 2960 | 2960 | 2960 | 2960 | 3 |
| 285 | 20230620 | 135400 | 2086846525 | 2955 | 2955 | 2955 | 2955 | 0 |
| 286 | 20230620 | 135300 | 2086846525 | 2955 | 2955 | 2955 | 2955 | 0 |
| 287 | 20230620 | 135200 | 2086846525 | 2955 | 2955 | 2955 | 2955 | 4 |
| 288 | 20230620 | 135100 | 2086834705 | 2960 | 2960 | 2960 | 2960 | 339 |
| 289 | 20230620 | 135000 | 2085831265 | 2960 | 2960 | 2960 | 2960 | 388 |
| 290 | 20230620 | 134900 | 2084682785 | 2960 | 2960 | 2960 | 2960 | 1000 |
| 291 | 20230620 | 134800 | 2081722785 | 2960 | 2960 | 2960 | 2960 | 486 |
| 292 | 20230620 | 134700 | 2080284225 | 2965 | 2960 | 2965 | 2960 | 1159 |
| 293 | 20230620 | 134600 | 2076850680 | 2960 | 2965 | 2965 | 2960 | 1191 |
| 294 | 20230620 | 134500 | 2073325315 | 2950 | 2950 | 2950 | 2950 | 0 |
| 295 | 20230620 | 134400 | 2073325315 | 2950 | 2950 | 2950 | 2950 | 435 |
| 296 | 20230620 | 134300 | 2072042065 | 2950 | 2950 | 2950 | 2950 | 1955 |
| 297 | 20230620 | 134200 | 2066274815 | 2950 | 2955 | 2955 | 2950 | 3429 |
| 298 | 20230620 | 134100 | 2056157670 | 2955 | 2955 | 2955 | 2955 | 6116 |
| 299 | 20230620 | 134000 | 2038084890 | 2960 | 2960 | 2960 | 2960 | 1960 |
| 300 | 20230620 | 133900 | 2032283290 | 2960 | 2960 | 2960 | 2960 | 28 |
| 301 | 20230620 | 133800 | 2032200410 | 2960 | 2960 | 2960 | 2960 | 542 |
| 302 | 20230620 | 133700 | 2030596090 | 2965 | 2965 | 2965 | 2965 | 1 |
| 303 | 20230620 | 133600 | 2030593125 | 2960 | 2965 | 2965 | 2960 | 2483 |
| 304 | 20230620 | 133500 | 2023231880 | 2965 | 2960 | 2965 | 2960 | 657 |
| 305 | 20230620 | 133400 | 2021284175 | 2960 | 2960 | 2960 | 2960 | 10 |
| 306 | 20230620 | 133300 | 2021254575 | 2965 | 2965 | 2965 | 2965 | 1 |
| 307 | 20230620 | 133200 | 2021251610 | 2955 | 2960 | 2960 | 2955 | 1306 |
| 308 | 20230620 | 133100 | 2017390800 | 2960 | 2960 | 2960 | 2960 | 7258 |
| 309 | 20230620 | 133000 | 1995907120 | 2960 | 2960 | 2960 | 2960 | 500 |
| 310 | 20230620 | 132900 | 1994427120 | 2965 | 2965 | 2965 | 2965 | 0 |
| 311 | 20230620 | 132800 | 1994427120 | 2965 | 2965 | 2965 | 2965 | 5 |
| 312 | 20230620 | 132700 | 1994412295 | 2960 | 2965 | 2965 | 2960 | 530 |
| 313 | 20230620 | 132600 | 1992841845 | 2970 | 2965 | 2970 | 2965 | 434 |
| 314 | 20230620 | 132500 | 1991555025 | 2970 | 2965 | 2970 | 2965 | 102 |
| 315 | 20230620 | 132400 | 1991252590 | 2965 | 2960 | 2965 | 2960 | 1090 |
| 316 | 20230620 | 132300 | 1988023240 | 2965 | 2965 | 2965 | 2965 | 0 |
| 317 | 20230620 | 132200 | 1988023240 | 2965 | 2965 | 2965 | 2965 | 1576 |
| 318 | 20230620 | 132100 | 1983350400 | 2965 | 2970 | 2970 | 2965 | 1072 |
| 319 | 20230620 | 132000 | 1980171585 | 2980 | 2975 | 2980 | 2975 | 2264 |
| 320 | 20230620 | 131900 | 1973433365 | 2970 | 2960 | 2970 | 2960 | 6314 |
| 321 | 20230620 | 131800 | 1954724425 | 2960 | 2960 | 2965 | 2960 | 1039 |
| 322 | 20230620 | 131700 | 1951646205 | 2965 | 2965 | 2970 | 2960 | 1578 |
| 323 | 20230620 | 131600 | 1946967435 | 2965 | 2965 | 2965 | 2965 | 1060 |
| 324 | 20230620 | 131500 | 1943824535 | 2970 | 2965 | 2970 | 2965 | 411 |
| 325 | 20230620 | 131400 | 1942605910 | 2965 | 2965 | 2965 | 2965 | 170 |
| 326 | 20230620 | 131300 | 1942101860 | 2965 | 2965 | 2965 | 2965 | 696 |
| 327 | 20230620 | 131200 | 1940038220 | 2965 | 2965 | 2965 | 2965 | 0 |
| 328 | 20230620 | 131100 | 1940038220 | 2965 | 2965 | 2965 | 2965 | 100 |
| 329 | 20230620 | 131000 | 1939741720 | 2965 | 2960 | 2965 | 2960 | 2069 |
| 330 | 20230620 | 130900 | 1933614980 | 2970 | 2970 | 2970 | 2970 | 0 |
| 331 | 20230620 | 130800 | 1933614980 | 2970 | 2960 | 2970 | 2960 | 28 |
| 332 | 20230620 | 130700 | 1933532090 | 2960 | 2965 | 2965 | 2960 | 1672 |
| 333 | 20230620 | 130600 | 1928577295 | 2970 | 2975 | 2975 | 2970 | 2067 |
| 334 | 20230620 | 130500 | 1922433815 | 2975 | 2975 | 2975 | 2975 | 102 |
| 335 | 20230620 | 130400 | 1922130365 | 2975 | 2975 | 2975 | 2975 | 20 |
| 336 | 20230620 | 130300 | 1922070865 | 2985 | 2980 | 2985 | 2980 | 1015 |
| 337 | 20230620 | 130200 | 1919041240 | 2980 | 2970 | 2980 | 2970 | 906 |
| 338 | 20230620 | 130100 | 1916345235 | 2970 | 2985 | 2985 | 2970 | 1864 |
| 339 | 20230620 | 130000 | 1910796165 | 2980 | 2980 | 2990 | 2980 | 1121 |
| 340 | 20230620 | 125900 | 1907450340 | 2980 | 2985 | 2990 | 2980 | 7065 |
| 341 | 20230620 | 125800 | 1886350315 | 2980 | 2975 | 2995 | 2965 | 6643 |
| 342 | 20230620 | 125700 | 1866533155 | 2975 | 3005 | 3010 | 2960 | 24885 |
| 343 | 20230620 | 125600 | 1792179570 | 3005 | 2965 | 3005 | 2965 | 53713 |
| 344 | 20230620 | 125500 | 1631221015 | 2970 | 2975 | 2975 | 2965 | 91 |
| 345 | 20230620 | 125400 | 1630950545 | 2975 | 2960 | 2975 | 2960 | 2563 |
| 346 | 20230620 | 125300 | 1623335235 | 2965 | 2965 | 2965 | 2965 | 0 |
| 347 | 20230620 | 125200 | 1623335235 | 2965 | 2965 | 2965 | 2965 | 303 |
| 348 | 20230620 | 125100 | 1622436840 | 2955 | 2955 | 2965 | 2955 | 1512 |
| 349 | 20230620 | 125000 | 1617953880 | 2955 | 2955 | 2955 | 2955 | 1504 |
| 350 | 20230620 | 124900 | 1613509560 | 2965 | 2965 | 2965 | 2965 | 6 |
| 351 | 20230620 | 124800 | 1613491770 | 2970 | 2955 | 2970 | 2955 | 10000 |
| 352 | 20230620 | 124700 | 1583829075 | 2955 | 2955 | 2955 | 2955 | 60 |
| 353 | 20230620 | 124600 | 1583651775 | 2955 | 2955 | 2955 | 2955 | 3 |
| 354 | 20230620 | 124500 | 1583642910 | 2950 | 2950 | 2955 | 2950 | 786 |
| 355 | 20230620 | 124400 | 1581323960 | 2950 | 2955 | 2960 | 2950 | 2818 |
| 356 | 20230620 | 124300 | 1572993995 | 2960 | 2960 | 2960 | 2960 | 1422 |
| 357 | 20230620 | 124200 | 1568784875 | 2955 | 2945 | 2955 | 2945 | 5407 |
| 358 | 20230620 | 124100 | 1552822210 | 2950 | 2945 | 2950 | 2945 | 1920 |
| 359 | 20230620 | 124000 | 1547163030 | 2945 | 2945 | 2945 | 2945 | 3273 |
| 360 | 20230620 | 123900 | 1537524045 | 2940 | 2935 | 2940 | 2935 | 4287 |
| 361 | 20230620 | 123800 | 1524927035 | 2935 | 2935 | 2935 | 2935 | 71 |
| 362 | 20230620 | 123700 | 1524718650 | 2930 | 2930 | 2935 | 2930 | 6078 |
| 363 | 20230620 | 123600 | 1506900700 | 2930 | 2930 | 2930 | 2930 | 11 |
| 364 | 20230620 | 123500 | 1506868470 | 2930 | 2925 | 2930 | 2925 | 9003 |
| 365 | 20230620 | 123400 | 1480534685 | 2925 | 2925 | 2925 | 2925 | 1308 |
| 366 | 20230620 | 123300 | 1476708785 | 2925 | 2925 | 2925 | 2925 | 0 |
| 367 | 20230620 | 123200 | 1476708785 | 2925 | 2925 | 2925 | 2925 | 0 |
| 368 | 20230620 | 123100 | 1476708785 | 2925 | 2925 | 2925 | 2925 | 0 |
| 369 | 20230620 | 123000 | 1476708785 | 2925 | 2925 | 2925 | 2925 | 1086 |
| 370 | 20230620 | 122900 | 1473532235 | 2930 | 2930 | 2930 | 2930 | 105 |
| 371 | 20230620 | 122800 | 1473224585 | 2930 | 2930 | 2930 | 2930 | 200 |
| 372 | 20230620 | 122700 | 1472638585 | 2930 | 2930 | 2930 | 2930 | 5 |
| 373 | 20230620 | 122600 | 1472623935 | 2935 | 2935 | 2935 | 2935 | 0 |
| 374 | 20230620 | 122500 | 1472623935 | 2935 | 2925 | 2935 | 2925 | 2454 |
| 375 | 20230620 | 122400 | 1465434995 | 2930 | 2930 | 2930 | 2930 | 0 |
| 376 | 20230620 | 122300 | 1465434995 | 2930 | 2930 | 2930 | 2930 | 314 |
| 377 | 20230620 | 122200 | 1464514975 | 2930 | 2930 | 2930 | 2930 | 11 |
| 378 | 20230620 | 122100 | 1464482745 | 2930 | 2925 | 2930 | 2925 | 634 |
| 379 | 20230620 | 122000 | 1462625325 | 2925 | 2925 | 2925 | 2925 | 0 |
| 380 | 20230620 | 121900 | 1462625325 | 2925 | 2925 | 2925 | 2925 | 200 |
| 381 | 20230620 | 121800 | 1462040325 | 2925 | 2925 | 2925 | 2925 | 0 |
| 382 | 20230620 | 121700 | 1462040325 | 2925 | 2925 | 2925 | 2925 | 10 |
| 383 | 20230620 | 121600 | 1462011075 | 2925 | 2925 | 2925 | 2925 | 0 |
| 384 | 20230620 | 121500 | 1462011075 | 2925 | 2925 | 2925 | 2925 | 0 |
| 385 | 20230620 | 121400 | 1462011075 | 2925 | 2925 | 2925 | 2925 | 0 |
| 386 | 20230620 | 121300 | 1462011075 | 2925 | 2925 | 2925 | 2925 | 0 |
| 387 | 20230620 | 121200 | 1462011075 | 2925 | 2925 | 2925 | 2925 | 4 |
| 388 | 20230620 | 121100 | 1461999375 | 2925 | 2925 | 2925 | 2925 | 14 |
| 389 | 20230620 | 121000 | 1461958425 | 2930 | 2925 | 2930 | 2925 | 3666 |
| 390 | 20230620 | 120900 | 1451217065 | 2925 | 2925 | 2925 | 2925 | 0 |
| 391 | 20230620 | 120800 | 1451217065 | 2925 | 2925 | 2925 | 2925 | 1445 |
| 392 | 20230620 | 120700 | 1446990440 | 2925 | 2925 | 2925 | 2925 | 0 |
| 393 | 20230620 | 120600 | 1446990440 | 2925 | 2925 | 2925 | 2925 | 0 |
| 394 | 20230620 | 120500 | 1446990440 | 2925 | 2925 | 2925 | 2925 | 21 |
| 395 | 20230620 | 120400 | 1446929015 | 2925 | 2925 | 2925 | 2925 | 0 |
| 396 | 20230620 | 120300 | 1446929015 | 2925 | 2925 | 2925 | 2925 | 4 |
| 397 | 20230620 | 120200 | 1446917315 | 2925 | 2930 | 2930 | 2925 | 10 |
| 398 | 20230620 | 120100 | 1446888060 | 2925 | 2925 | 2925 | 2925 | 892 |
| 399 | 20230620 | 120000 | 1444278960 | 2920 | 2920 | 2920 | 2920 | 14 |
| 400 | 20230620 | 115900 | 1444238080 | 2920 | 2920 | 2920 | 2920 | 0 |
| 401 | 20230620 | 115800 | 1444238080 | 2920 | 2925 | 2925 | 2920 | 970 |
| 402 | 20230620 | 115700 | 1441402555 | 2925 | 2925 | 2925 | 2925 | 2712 |
| 403 | 20230620 | 115600 | 1433469955 | 2920 | 2920 | 2920 | 2920 | 1575 |
| 404 | 20230620 | 115500 | 1428870955 | 2925 | 2925 | 2925 | 2925 | 500 |
| 405 | 20230620 | 115400 | 1427408455 | 2920 | 2920 | 2920 | 2920 | 2127 |
| 406 | 20230620 | 115300 | 1421197615 | 2925 | 2925 | 2925 | 2925 | 0 |
| 407 | 20230620 | 115200 | 1421197615 | 2925 | 2920 | 2925 | 2920 | 1065 |
| 408 | 20230620 | 115100 | 1418082815 | 2920 | 2920 | 2920 | 2920 | 3 |
| 409 | 20230620 | 115000 | 1418074055 | 2920 | 2915 | 2920 | 2915 | 1748 |
| 410 | 20230620 | 114900 | 1412976770 | 2915 | 2915 | 2915 | 2915 | 4 |
| 411 | 20230620 | 114800 | 1412965110 | 2915 | 2915 | 2915 | 2915 | 1606 |
| 412 | 20230620 | 114700 | 1408283620 | 2915 | 2915 | 2915 | 2915 | 758 |
| 413 | 20230620 | 114600 | 1406074050 | 2915 | 2915 | 2915 | 2915 | 39 |
| 414 | 20230620 | 114500 | 1405960365 | 2910 | 2910 | 2910 | 2910 | 0 |
| 415 | 20230620 | 114400 | 1405960365 | 2910 | 2910 | 2910 | 2910 | 4 |
| 416 | 20230620 | 114300 | 1405948725 | 2910 | 2910 | 2910 | 2910 | 0 |
| 417 | 20230620 | 114200 | 1405948725 | 2910 | 2910 | 2910 | 2910 | 0 |
| 418 | 20230620 | 114100 | 1405948725 | 2910 | 2910 | 2910 | 2910 | 270 |
| 419 | 20230620 | 114000 | 1405163025 | 2930 | 2910 | 2930 | 2910 | 2 |
| 420 | 20230620 | 113900 | 1405157185 | 2910 | 2910 | 2910 | 2910 | 0 |
| 421 | 20230620 | 113800 | 1405157185 | 2910 | 2910 | 2910 | 2910 | 1 |
| 422 | 20230620 | 113700 | 1405154275 | 2905 | 2905 | 2905 | 2905 | 0 |
| 423 | 20230620 | 113600 | 1405154275 | 2905 | 2905 | 2905 | 2905 | 0 |
| 424 | 20230620 | 113500 | 1405154275 | 2905 | 2905 | 2905 | 2905 | 0 |
| 425 | 20230620 | 113400 | 1405154275 | 2905 | 2905 | 2905 | 2905 | 0 |
| 426 | 20230620 | 113300 | 1405154275 | 2905 | 2930 | 2930 | 2905 | 14188 |
| 427 | 20230620 | 113200 | 1363881795 | 2935 | 2935 | 2935 | 2935 | 0 |
| 428 | 20230620 | 113100 | 1363881795 | 2935 | 2925 | 2935 | 2925 | 5947 |
| 429 | 20230620 | 113000 | 1346441950 | 2920 | 2920 | 2920 | 2920 | 757 |
| 430 | 20230620 | 112900 | 1344231510 | 2920 | 2920 | 2920 | 2920 | 1 |
| 431 | 20230620 | 112800 | 1344228590 | 2920 | 2925 | 2925 | 2920 | 286 |
| 432 | 20230620 | 112700 | 1343392470 | 2925 | 2925 | 2925 | 2925 | 3000 |
| 433 | 20230620 | 112600 | 1334617470 | 2925 | 2925 | 2925 | 2925 | 106 |
| 434 | 20230620 | 112500 | 1334307420 | 2915 | 2915 | 2915 | 2915 | 2259 |
| 435 | 20230620 | 112400 | 1327722435 | 2910 | 2910 | 2910 | 2910 | 31 |
| 436 | 20230620 | 112300 | 1327632225 | 2910 | 2910 | 2910 | 2910 | 494 |
| 437 | 20230620 | 112200 | 1326194685 | 2915 | 2915 | 2915 | 2915 | 0 |
| 438 | 20230620 | 112100 | 1326194685 | 2915 | 2915 | 2915 | 2915 | 0 |
| 439 | 20230620 | 112000 | 1326194685 | 2915 | 2915 | 2915 | 2915 | 0 |
| 440 | 20230620 | 111900 | 1326194685 | 2915 | 2915 | 2915 | 2915 | 11 |
| 441 | 20230620 | 111800 | 1326162620 | 2910 | 2910 | 2910 | 2910 | 34 |
| 442 | 20230620 | 111700 | 1326063680 | 2915 | 2915 | 2915 | 2915 | 1 |
| 443 | 20230620 | 111600 | 1326060765 | 2905 | 2905 | 2905 | 2905 | 0 |
| 444 | 20230620 | 111500 | 1326060765 | 2905 | 2905 | 2905 | 2905 | 0 |
| 445 | 20230620 | 111400 | 1326060765 | 2905 | 2905 | 2905 | 2905 | 0 |
| 446 | 20230620 | 111300 | 1326060765 | 2905 | 2905 | 2905 | 2905 | 1102 |
| 447 | 20230620 | 111200 | 1322859455 | 2910 | 2910 | 2910 | 2910 | 1032 |
| 448 | 20230620 | 111100 | 1319856335 | 2905 | 2905 | 2905 | 2905 | 510 |
| 449 | 20230620 | 111000 | 1318374785 | 2905 | 2900 | 2905 | 2900 | 2099 |
| 450 | 20230620 | 110900 | 1312286165 | 2900 | 2900 | 2900 | 2900 | 500 |
| 451 | 20230620 | 110800 | 1310836165 | 2895 | 2895 | 2895 | 2895 | 0 |
| 452 | 20230620 | 110700 | 1310836165 | 2895 | 2900 | 2900 | 2895 | 180 |
| 453 | 20230620 | 110600 | 1310314965 | 2890 | 2895 | 2895 | 2890 | 768 |
| 454 | 20230620 | 110500 | 1308094055 | 2895 | 2905 | 2905 | 2895 | 4738 |
| 455 | 20230620 | 110400 | 1294346445 | 2905 | 2905 | 2905 | 2905 | 109 |
| 456 | 20230620 | 110300 | 1294029800 | 2905 | 2905 | 2905 | 2905 | 0 |
| 457 | 20230620 | 110200 | 1294029800 | 2905 | 2905 | 2905 | 2905 | 107 |
| 458 | 20230620 | 110100 | 1293718965 | 2905 | 2905 | 2905 | 2905 | 10 |
| 459 | 20230620 | 110000 | 1293689915 | 2915 | 2920 | 2920 | 2900 | 3069 |
| 460 | 20230620 | 105900 | 1284736385 | 2920 | 2900 | 2920 | 2890 | 7905 |
| 461 | 20230620 | 105800 | 1261847120 | 2920 | 2910 | 2920 | 2900 | 23617 |
| 462 | 20230620 | 105700 | 1193266285 | 2920 | 2920 | 2920 | 2920 | 0 |
| 463 | 20230620 | 105600 | 1193266285 | 2920 | 2915 | 2920 | 2915 | 278 |
| 464 | 20230620 | 105500 | 1192455910 | 2920 | 2920 | 2920 | 2920 | 0 |
| 465 | 20230620 | 105400 | 1192455910 | 2920 | 2915 | 2920 | 2915 | 1400 |
| 466 | 20230620 | 105300 | 1188374895 | 2910 | 2910 | 2910 | 2910 | 0 |
| 467 | 20230620 | 105200 | 1188374895 | 2910 | 2910 | 2910 | 2910 | 0 |
| 468 | 20230620 | 105100 | 1188374895 | 2910 | 2920 | 2920 | 2905 | 4436 |
| 469 | 20230620 | 105000 | 1175483275 | 2910 | 2910 | 2910 | 2910 | 102 |
| 470 | 20230620 | 104900 | 1175186455 | 2920 | 2920 | 2920 | 2920 | 0 |
| 471 | 20230620 | 104800 | 1175186455 | 2920 | 2910 | 2920 | 2910 | 615 |
| 472 | 20230620 | 104700 | 1173396795 | 2915 | 2915 | 2915 | 2915 | 102 |
| 473 | 20230620 | 104600 | 1173099465 | 2910 | 2910 | 2910 | 2910 | 224 |
| 474 | 20230620 | 104500 | 1172447625 | 2905 | 2905 | 2905 | 2905 | 0 |
| 475 | 20230620 | 104400 | 1172447625 | 2905 | 2910 | 2910 | 2905 | 2373 |
| 476 | 20230620 | 104300 | 1165553730 | 2920 | 2920 | 2920 | 2920 | 0 |
| 477 | 20230620 | 104200 | 1165553730 | 2920 | 2920 | 2920 | 2920 | 10 |
| 478 | 20230620 | 104100 | 1165524530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 479 | 20230620 | 104000 | 1165524530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 480 | 20230620 | 103900 | 1165524530 | 2920 | 2920 | 2920 | 2920 | 0 |
| 481 | 20230620 | 103800 | 1165524530 | 2920 | 2920 | 2920 | 2920 | 21 |
| 482 | 20230620 | 103700 | 1165463210 | 2905 | 2905 | 2905 | 2905 | 6 |
| 483 | 20230620 | 103600 | 1165445780 | 2900 | 2920 | 2920 | 2900 | 26568 |
| 484 | 20230620 | 103500 | 1088157240 | 2920 | 2920 | 2920 | 2920 | 101 |
| 485 | 20230620 | 103400 | 1087862320 | 2920 | 2920 | 2920 | 2920 | 149 |
| 486 | 20230620 | 103300 | 1087427240 | 2920 | 2920 | 2920 | 2920 | 0 |
| 487 | 20230620 | 103200 | 1087427240 | 2920 | 2925 | 2925 | 2920 | 2 |
| 488 | 20230620 | 103100 | 1087421395 | 2925 | 2925 | 2925 | 2925 | 0 |
| 489 | 20230620 | 103000 | 1087421395 | 2925 | 2920 | 2925 | 2920 | 16 |
| 490 | 20230620 | 102900 | 1087374600 | 2915 | 2915 | 2915 | 2915 | 0 |
| 491 | 20230620 | 102800 | 1087374600 | 2915 | 2915 | 2915 | 2915 | 0 |
| 492 | 20230620 | 102700 | 1087374600 | 2915 | 2920 | 2925 | 2915 | 6465 |
| 493 | 20230620 | 102600 | 1068499990 | 2925 | 2935 | 2935 | 2920 | 739 |
| 494 | 20230620 | 102500 | 1066336695 | 2930 | 2920 | 2930 | 2920 | 1116 |
| 495 | 20230620 | 102400 | 1063072400 | 2925 | 2920 | 2925 | 2920 | 16 |
| 496 | 20230620 | 102300 | 1063025605 | 2920 | 2920 | 2925 | 2920 | 802 |
| 497 | 20230620 | 102200 | 1060683755 | 2920 | 2920 | 2920 | 2920 | 3592 |
| 498 | 20230620 | 102100 | 1050195115 | 2915 | 2915 | 2915 | 2910 | 2391 |
| 499 | 20230620 | 102000 | 1043226860 | 2920 | 2915 | 2920 | 2915 | 140 |
| 500 | 20230620 | 101900 | 1042818740 | 2915 | 2915 | 2915 | 2915 | 340 |
| 501 | 20230620 | 101800 | 1041827640 | 2915 | 2915 | 2915 | 2915 | 24 |
| 502 | 20230620 | 101700 | 1041757680 | 2910 | 2910 | 2910 | 2910 | 350 |
| 503 | 20230620 | 101600 | 1040739180 | 2915 | 2910 | 2915 | 2910 | 1020 |
| 504 | 20230620 | 101500 | 1037769730 | 2920 | 2910 | 2920 | 2910 | 8 |
| 505 | 20230620 | 101400 | 1037746390 | 2910 | 2915 | 2915 | 2910 | 7738 |
| 506 | 20230620 | 101300 | 1015200125 | 2920 | 2915 | 2920 | 2915 | 182 |
| 507 | 20230620 | 101200 | 1014669485 | 2915 | 2920 | 2920 | 2915 | 689 |
| 508 | 20230620 | 101100 | 1012657945 | 2920 | 2925 | 2925 | 2920 | 2881 |
| 509 | 20230620 | 101000 | 1004234585 | 2925 | 2935 | 2935 | 2925 | 3901 |
| 510 | 20230620 | 100900 | 992824150 | 2935 | 2925 | 2935 | 2925 | 542 |
| 511 | 20230620 | 100800 | 991233800 | 2925 | 2930 | 2930 | 2925 | 12721 |
| 512 | 20230620 | 100700 | 954005220 | 2930 | 2930 | 2930 | 2930 | 0 |
| 513 | 20230620 | 100600 | 954005220 | 2930 | 2930 | 2930 | 2930 | 0 |
| 514 | 20230620 | 100500 | 954005220 | 2930 | 2930 | 2930 | 2930 | 1200 |
| 515 | 20230620 | 100400 | 950489220 | 2935 | 2930 | 2935 | 2930 | 351 |
| 516 | 20230620 | 100300 | 949460290 | 2935 | 2935 | 2935 | 2935 | 1 |
| 517 | 20230620 | 100200 | 949457355 | 2935 | 2935 | 2935 | 2935 | 61 |
| 518 | 20230620 | 100100 | 949278320 | 2930 | 2930 | 2930 | 2925 | 5999 |
| 519 | 20230620 | 100000 | 931706250 | 2925 | 2920 | 2925 | 2920 | 1816 |
| 520 | 20230620 | 095900 | 926402255 | 2925 | 2925 | 2925 | 2920 | 111 |
| 521 | 20230620 | 095800 | 926077630 | 2925 | 2925 | 2930 | 2925 | 2026 |
| 522 | 20230620 | 095700 | 920151430 | 2925 | 2925 | 2925 | 2920 | 76 |
| 523 | 20230620 | 095600 | 919929135 | 2925 | 2925 | 2930 | 2920 | 670 |
| 524 | 20230620 | 095500 | 917969930 | 2930 | 2940 | 2940 | 2930 | 13642 |
| 525 | 20230620 | 095400 | 877892660 | 2940 | 2945 | 2950 | 2940 | 4200 |
| 526 | 20230620 | 095300 | 865541795 | 2940 | 2945 | 2950 | 2940 | 1007 |
| 527 | 20230620 | 095200 | 862581190 | 2940 | 2940 | 2945 | 2940 | 14 |
| 528 | 20230620 | 095100 | 862540025 | 2940 | 2940 | 2940 | 2940 | 0 |
| 529 | 20230620 | 095000 | 862540025 | 2940 | 2940 | 2940 | 2940 | 429 |
| 530 | 20230620 | 094900 | 861278765 | 2940 | 2950 | 2950 | 2940 | 3393 |
| 531 | 20230620 | 094800 | 851302345 | 2950 | 2940 | 2950 | 2940 | 229 |
| 532 | 20230620 | 094700 | 850629045 | 2945 | 2950 | 2950 | 2945 | 5595 |
| 533 | 20230620 | 094600 | 834147870 | 2955 | 2955 | 2955 | 2955 | 1 |
| 534 | 20230620 | 094500 | 834144915 | 2955 | 2955 | 2955 | 2955 | 642 |
| 535 | 20230620 | 094400 | 832247805 | 2955 | 2950 | 2955 | 2950 | 218 |
| 536 | 20230620 | 094300 | 831603640 | 2955 | 2945 | 2955 | 2945 | 2069 |
| 537 | 20230620 | 094200 | 825500140 | 2945 | 2950 | 2950 | 2945 | 1492 |
| 538 | 20230620 | 094100 | 821105145 | 2950 | 2965 | 2965 | 2950 | 1558 |
| 539 | 20230620 | 094000 | 816496510 | 2965 | 2955 | 2965 | 2955 | 1424 |
| 540 | 20230620 | 093900 | 812278815 | 2950 | 2945 | 2950 | 2945 | 3003 |
| 541 | 20230620 | 093800 | 803430555 | 2945 | 2940 | 2945 | 2940 | 2728 |
| 542 | 20230620 | 093700 | 795405545 | 2935 | 2940 | 2940 | 2935 | 1827 |
| 543 | 20230620 | 093600 | 790036125 | 2940 | 2945 | 2945 | 2940 | 2461 |
| 544 | 20230620 | 093500 | 782800480 | 2945 | 2955 | 2955 | 2945 | 2048 |
| 545 | 20230620 | 093400 | 776768250 | 2960 | 2945 | 2960 | 2945 | 22708 |
| 546 | 20230620 | 093300 | 709661485 | 2950 | 2945 | 2950 | 2945 | 1665 |
| 547 | 20230620 | 093200 | 704754645 | 2950 | 2955 | 2965 | 2950 | 3437 |
| 548 | 20230620 | 093100 | 694606900 | 2955 | 2970 | 2970 | 2955 | 5615 |
| 549 | 20230620 | 093000 | 677994510 | 2965 | 2975 | 2975 | 2965 | 6633 |
| 550 | 20230620 | 092900 | 658301010 | 2975 | 2975 | 2975 | 2970 | 76 |
| 551 | 20230620 | 092800 | 658075160 | 2970 | 2970 | 2970 | 2970 | 1140 |
| 552 | 20230620 | 092700 | 654689360 | 2970 | 2970 | 2975 | 2970 | 330 |
| 553 | 20230620 | 092600 | 653709210 | 2970 | 2965 | 2975 | 2960 | 14765 |
| 554 | 20230620 | 092500 | 609877530 | 2970 | 2970 | 2975 | 2970 | 4184 |
| 555 | 20230620 | 092400 | 597451035 | 2975 | 2975 | 2980 | 2975 | 7206 |
| 556 | 20230620 | 092300 | 576013080 | 2980 | 2975 | 2980 | 2975 | 1146 |
| 557 | 20230620 | 092200 | 572602145 | 2990 | 2990 | 2995 | 2980 | 16117 |
| 558 | 20230620 | 092100 | 524493110 | 2990 | 2990 | 2990 | 2990 | 2472 |
| 559 | 20230620 | 092000 | 517101830 | 2990 | 2990 | 2995 | 2990 | 1689 |
| 560 | 20230620 | 091900 | 512051715 | 2995 | 2995 | 2995 | 2990 | 1002 |
| 561 | 20230620 | 091800 | 509055725 | 2990 | 2985 | 2995 | 2980 | 10050 |
| 562 | 20230620 | 091700 | 479061155 | 2980 | 2985 | 2985 | 2980 | 3832 |
| 563 | 20230620 | 091600 | 467641110 | 2980 | 2995 | 2995 | 2975 | 9391 |
| 564 | 20230620 | 091500 | 439614010 | 3000 | 3000 | 3010 | 2990 | 15094 |
| 565 | 20230620 | 091400 | 394262440 | 3000 | 3000 | 3005 | 2995 | 14107 |
| 566 | 20230620 | 091300 | 351905770 | 3005 | 2995 | 3010 | 2995 | 18753 |
| 567 | 20230620 | 091200 | 295624285 | 2995 | 2985 | 2995 | 2985 | 5243 |
| 568 | 20230620 | 091100 | 279942595 | 2985 | 3000 | 3000 | 2985 | 7638 |
| 569 | 20230620 | 091000 | 257071130 | 3000 | 2990 | 3000 | 2980 | 16842 |
| 570 | 20230620 | 090900 | 206698955 | 2985 | 2985 | 2985 | 2980 | 7137 |
| 571 | 20230620 | 090800 | 185405315 | 2985 | 2975 | 2985 | 2975 | 13002 |
| 572 | 20230620 | 090700 | 146628525 | 2975 | 2970 | 2975 | 2970 | 4215 |
| 573 | 20230620 | 090600 | 134090055 | 2965 | 2975 | 2980 | 2965 | 2493 |
| 574 | 20230620 | 090500 | 126674950 | 2980 | 2970 | 2980 | 2970 | 5275 |
| 575 | 20230620 | 090400 | 110986575 | 2970 | 2970 | 2980 | 2965 | 9169 |
| 576 | 20230620 | 090300 | 83749530 | 2970 | 2950 | 2970 | 2950 | 18745 |
| 577 | 20230620 | 090200 | 28296030 | 2955 | 2955 | 2955 | 2950 | 764 |
| 578 | 20230620 | 090100 | 26039910 | 2950 | 2945 | 2950 | 2945 | 2 |
| 579 | 20230620 | 090000 | 26034015 | 2945 | 2955 | 2955 | 2945 | 8816 |