28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 183000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 9212 |
| 3 | 20230620 | 182900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20230620 | 182800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20230620 | 182700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20230620 | 182600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20230620 | 182500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20230620 | 182400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20230620 | 182300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20230620 | 182200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20230620 | 182100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20230620 | 182000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20230620 | 181900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20230620 | 181800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20230620 | 181700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20230620 | 181600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20230620 | 181500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20230620 | 181400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20230620 | 181300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20230620 | 181200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20230620 | 181100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20230620 | 181000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20230620 | 180900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20230620 | 180800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20230620 | 180700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20230620 | 180600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20230620 | 180500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20230620 | 180400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20230620 | 180300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20230620 | 180200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20230620 | 180100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20230620 | 180000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 9212 |
| 33 | 20230620 | 175900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20230620 | 175800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20230620 | 175700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20230620 | 175600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20230620 | 175500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20230620 | 175400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20230620 | 175300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20230620 | 175200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20230620 | 175100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20230620 | 175000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20230620 | 174900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20230620 | 174800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20230620 | 174700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20230620 | 174600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20230620 | 174500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20230620 | 174400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20230620 | 174300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20230620 | 174200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20230620 | 174100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20230620 | 174000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20230620 | 173900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20230620 | 173800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20230620 | 173700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20230620 | 173600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20230620 | 173500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20230620 | 173400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20230620 | 173300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20230620 | 173200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20230620 | 173100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20230620 | 173000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 9212 |
| 63 | 20230620 | 172900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20230620 | 172800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20230620 | 172700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20230620 | 172600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20230620 | 172500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20230620 | 172400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20230620 | 172300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20230620 | 172200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20230620 | 172100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20230620 | 172000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20230620 | 171900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20230620 | 171800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20230620 | 171700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20230620 | 171600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20230620 | 171500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20230620 | 171400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20230620 | 171300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20230620 | 171200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20230620 | 171100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20230620 | 171000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20230620 | 170900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20230620 | 170800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20230620 | 170700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20230620 | 170600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20230620 | 170500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20230620 | 170400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20230620 | 170300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20230620 | 170200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20230620 | 170100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20230620 | 170000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 9212 |
| 93 | 20230620 | 165900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20230620 | 165800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20230620 | 165700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20230620 | 165600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20230620 | 165500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20230620 | 165400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20230620 | 165300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20230620 | 165200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20230620 | 165100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20230620 | 165000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20230620 | 164900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20230620 | 164800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20230620 | 164700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20230620 | 164600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20230620 | 164500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20230620 | 164400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20230620 | 164300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20230620 | 164200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20230620 | 164100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20230620 | 164000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20230620 | 163900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20230620 | 163800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20230620 | 163700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20230620 | 163600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20230620 | 163500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20230620 | 163400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20230620 | 163300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20230620 | 163200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20230620 | 163100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20230620 | 163000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 9212 |
| 123 | 20230620 | 162900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20230620 | 162800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20230620 | 162700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20230620 | 162600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20230620 | 162500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20230620 | 162400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20230620 | 162300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20230620 | 162200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20230620 | 162100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20230620 | 162000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20230620 | 161900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20230620 | 161800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20230620 | 161700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20230620 | 161600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20230620 | 161500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20230620 | 161400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20230620 | 161300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20230620 | 161200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20230620 | 161100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20230620 | 161000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20230620 | 160900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20230620 | 160800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20230620 | 160700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20230620 | 160600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20230620 | 160500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20230620 | 160400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20230620 | 160300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20230620 | 160200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20230620 | 160100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20230620 | 160000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 9212 |
| 153 | 20230620 | 155900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20230620 | 155800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20230620 | 155700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20230620 | 155600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20230620 | 155500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20230620 | 155400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20230620 | 155300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20230620 | 155200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20230620 | 155100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20230620 | 155000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20230620 | 154900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20230620 | 154800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20230620 | 154700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20230620 | 154600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20230620 | 154500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20230620 | 154400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20230620 | 154300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20230620 | 154200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20230620 | 154100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20230620 | 154000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20230620 | 153900 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20230620 | 153800 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20230620 | 153700 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20230620 | 153600 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20230620 | 153500 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20230620 | 153400 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20230620 | 153300 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20230620 | 153200 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20230620 | 153100 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20230620 | 153000 | 2257083910 | 4405 | 4405 | 4405 | 4405 | 18424 |
| 183 | 20230620 | 152900 | 2216505050 | 4405 | 4405 | 4405 | 4405 | 0 |
| 184 | 20230620 | 152800 | 2216505050 | 4405 | 4405 | 4405 | 4405 | 0 |
| 185 | 20230620 | 152700 | 2216505050 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20230620 | 152600 | 2216505050 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20230620 | 152500 | 2216505050 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20230620 | 152400 | 2216505050 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20230620 | 152300 | 2216505050 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20230620 | 152200 | 2216505050 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20230620 | 152100 | 2216505050 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20230620 | 152000 | 2216505050 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20230620 | 151900 | 2216505050 | 4405 | 4405 | 4415 | 4400 | 3817 |
| 194 | 20230620 | 151800 | 2199692120 | 4405 | 4405 | 4405 | 4400 | 3806 |
| 195 | 20230620 | 151700 | 2182940440 | 4405 | 4390 | 4405 | 4390 | 906 |
| 196 | 20230620 | 151600 | 2178959345 | 4390 | 4410 | 4410 | 4390 | 891 |
| 197 | 20230620 | 151500 | 2175045060 | 4395 | 4410 | 4410 | 4395 | 1020 |
| 198 | 20230620 | 151400 | 2170547160 | 4410 | 4410 | 4410 | 4400 | 327 |
| 199 | 20230620 | 151300 | 2169108280 | 4400 | 4365 | 4400 | 4365 | 9741 |
| 200 | 20230620 | 151200 | 2126400750 | 4365 | 4370 | 4370 | 4365 | 690 |
| 201 | 20230620 | 151100 | 2123388400 | 4370 | 4375 | 4375 | 4365 | 2325 |
| 202 | 20230620 | 151000 | 2113238525 | 4375 | 4375 | 4375 | 4370 | 794 |
| 203 | 20230620 | 150900 | 2109764830 | 4375 | 4370 | 4375 | 4370 | 2266 |
| 204 | 20230620 | 150800 | 2099855040 | 4370 | 4370 | 4370 | 4370 | 25 |
| 205 | 20230620 | 150700 | 2099745790 | 4380 | 4380 | 4380 | 4365 | 3000 |
| 206 | 20230620 | 150600 | 2086633390 | 4380 | 4380 | 4380 | 4375 | 355 |
| 207 | 20230620 | 150500 | 2085078755 | 4380 | 4395 | 4395 | 4380 | 669 |
| 208 | 20230620 | 150400 | 2082142070 | 4395 | 4375 | 4410 | 4375 | 11722 |
| 209 | 20230620 | 150300 | 2030577490 | 4370 | 4375 | 4390 | 4370 | 5997 |
| 210 | 20230620 | 150200 | 2004310875 | 4380 | 4345 | 4380 | 4345 | 8796 |
| 211 | 20230620 | 150100 | 1966039550 | 4345 | 4360 | 4360 | 4325 | 810 |
| 212 | 20230620 | 150000 | 1962532705 | 4360 | 4340 | 4365 | 4325 | 2975 |
| 213 | 20230620 | 145900 | 1949636270 | 4325 | 4340 | 4340 | 4325 | 10537 |
| 214 | 20230620 | 145800 | 1904014325 | 4340 | 4355 | 4355 | 4340 | 2754 |
| 215 | 20230620 | 145700 | 1892050495 | 4350 | 4365 | 4365 | 4350 | 3416 |
| 216 | 20230620 | 145600 | 1877174195 | 4365 | 4365 | 4365 | 4360 | 5081 |
| 217 | 20230620 | 145500 | 1855019655 | 4360 | 4365 | 4365 | 4360 | 1101 |
| 218 | 20230620 | 145400 | 1850214790 | 4365 | 4365 | 4365 | 4365 | 31 |
| 219 | 20230620 | 145300 | 1850079475 | 4360 | 4365 | 4365 | 4360 | 1309 |
| 220 | 20230620 | 145200 | 1844368190 | 4365 | 4370 | 4385 | 4365 | 2345 |
| 221 | 20230620 | 145100 | 1834131010 | 4390 | 4370 | 4390 | 4365 | 302 |
| 222 | 20230620 | 145000 | 1832812225 | 4390 | 4375 | 4390 | 4365 | 121 |
| 223 | 20230620 | 144900 | 1832283520 | 4390 | 4390 | 4390 | 4390 | 1 |
| 224 | 20230620 | 144800 | 1832279130 | 4390 | 4365 | 4390 | 4360 | 876 |
| 225 | 20230620 | 144700 | 1828459095 | 4365 | 4375 | 4410 | 4365 | 673 |
| 226 | 20230620 | 144600 | 1825517485 | 4375 | 4410 | 4410 | 4355 | 12822 |
| 227 | 20230620 | 144500 | 1769484535 | 4410 | 4405 | 4410 | 4405 | 372 |
| 228 | 20230620 | 144400 | 1767844040 | 4410 | 4410 | 4410 | 4410 | 0 |
| 229 | 20230620 | 144300 | 1767844040 | 4410 | 4410 | 4410 | 4410 | 10 |
| 230 | 20230620 | 144200 | 1767799940 | 4415 | 4415 | 4415 | 4415 | 0 |
| 231 | 20230620 | 144100 | 1767799940 | 4415 | 4385 | 4415 | 4380 | 3174 |
| 232 | 20230620 | 144000 | 1753892780 | 4385 | 4415 | 4415 | 4385 | 1198 |
| 233 | 20230620 | 143900 | 1748636235 | 4400 | 4405 | 4415 | 4400 | 109 |
| 234 | 20230620 | 143800 | 1748156530 | 4415 | 4415 | 4415 | 4415 | 1 |
| 235 | 20230620 | 143700 | 1748152115 | 4400 | 4415 | 4415 | 4400 | 111 |
| 236 | 20230620 | 143600 | 1747663700 | 4400 | 4410 | 4410 | 4400 | 190 |
| 237 | 20230620 | 143500 | 1746827600 | 4420 | 4420 | 4420 | 4420 | 0 |
| 238 | 20230620 | 143400 | 1746827600 | 4420 | 4420 | 4420 | 4420 | 0 |
| 239 | 20230620 | 143300 | 1746827600 | 4420 | 4400 | 4420 | 4400 | 177 |
| 240 | 20230620 | 143200 | 1746048670 | 4400 | 4395 | 4400 | 4395 | 1010 |
| 241 | 20230620 | 143100 | 1741608650 | 4395 | 4395 | 4395 | 4395 | 11 |
| 242 | 20230620 | 143000 | 1741560305 | 4390 | 4390 | 4395 | 4390 | 627 |
| 243 | 20230620 | 142900 | 1738807770 | 4390 | 4390 | 4390 | 4390 | 195 |
| 244 | 20230620 | 142800 | 1737951720 | 4390 | 4390 | 4390 | 4390 | 5 |
| 245 | 20230620 | 142700 | 1737929770 | 4395 | 4395 | 4395 | 4395 | 0 |
| 246 | 20230620 | 142600 | 1737929770 | 4395 | 4385 | 4395 | 4385 | 900 |
| 247 | 20230620 | 142500 | 1733983260 | 4385 | 4395 | 4395 | 4385 | 502 |
| 248 | 20230620 | 142400 | 1731778980 | 4395 | 4395 | 4395 | 4395 | 24 |
| 249 | 20230620 | 142300 | 1731673500 | 4385 | 4385 | 4390 | 4385 | 3213 |
| 250 | 20230620 | 142200 | 1717582835 | 4390 | 4395 | 4395 | 4390 | 745 |
| 251 | 20230620 | 142100 | 1714311285 | 4395 | 4395 | 4395 | 4390 | 90 |
| 252 | 20230620 | 142000 | 1713915760 | 4395 | 4390 | 4395 | 4390 | 806 |
| 253 | 20230620 | 141900 | 1710377415 | 4400 | 4400 | 4400 | 4400 | 6 |
| 254 | 20230620 | 141800 | 1710351015 | 4390 | 4390 | 4390 | 4390 | 0 |
| 255 | 20230620 | 141700 | 1710351015 | 4390 | 4390 | 4390 | 4390 | 100 |
| 256 | 20230620 | 141600 | 1709912015 | 4400 | 4400 | 4400 | 4400 | 2 |
| 257 | 20230620 | 141500 | 1709903215 | 4400 | 4400 | 4400 | 4390 | 502 |
| 258 | 20230620 | 141400 | 1707698385 | 4400 | 4400 | 4400 | 4400 | 0 |
| 259 | 20230620 | 141300 | 1707698385 | 4400 | 4400 | 4400 | 4400 | 50 |
| 260 | 20230620 | 141200 | 1707478385 | 4400 | 4400 | 4400 | 4400 | 0 |
| 261 | 20230620 | 141100 | 1707478385 | 4400 | 4395 | 4400 | 4395 | 3 |
| 262 | 20230620 | 141000 | 1707465195 | 4400 | 4395 | 4400 | 4395 | 33 |
| 263 | 20230620 | 140900 | 1707320155 | 4400 | 4400 | 4400 | 4400 | 2 |
| 264 | 20230620 | 140800 | 1707311355 | 4400 | 4395 | 4400 | 4395 | 537 |
| 265 | 20230620 | 140700 | 1704951135 | 4390 | 4390 | 4390 | 4390 | 0 |
| 266 | 20230620 | 140600 | 1704951135 | 4390 | 4390 | 4390 | 4390 | 5 |
| 267 | 20230620 | 140500 | 1704929185 | 4385 | 4395 | 4395 | 4385 | 738 |
| 268 | 20230620 | 140400 | 1701685955 | 4395 | 4395 | 4395 | 4395 | 308 |
| 269 | 20230620 | 140300 | 1700332295 | 4395 | 4395 | 4395 | 4395 | 0 |
| 270 | 20230620 | 140200 | 1700332295 | 4395 | 4395 | 4395 | 4395 | 0 |
| 271 | 20230620 | 140100 | 1700332295 | 4395 | 4385 | 4395 | 4380 | 488 |
| 272 | 20230620 | 140000 | 1698193835 | 4390 | 4395 | 4395 | 4390 | 26 |
| 273 | 20230620 | 135900 | 1698079570 | 4380 | 4380 | 4380 | 4380 | 0 |
| 274 | 20230620 | 135800 | 1698079570 | 4380 | 4385 | 4385 | 4380 | 500 |
| 275 | 20230620 | 135700 | 1695888175 | 4400 | 4395 | 4400 | 4385 | 31 |
| 276 | 20230620 | 135600 | 1695752215 | 4400 | 4395 | 4400 | 4395 | 151 |
| 277 | 20230620 | 135500 | 1695088305 | 4385 | 4395 | 4395 | 4385 | 308 |
| 278 | 20230620 | 135400 | 1693735225 | 4395 | 4385 | 4395 | 4380 | 4366 |
| 279 | 20230620 | 135300 | 1674610865 | 4395 | 4390 | 4395 | 4390 | 5 |
| 280 | 20230620 | 135200 | 1674588910 | 4390 | 4390 | 4390 | 4390 | 20 |
| 281 | 20230620 | 135100 | 1674501110 | 4390 | 4390 | 4390 | 4390 | 830 |
| 282 | 20230620 | 135000 | 1670857410 | 4390 | 4390 | 4390 | 4390 | 110 |
| 283 | 20230620 | 134900 | 1670374510 | 4390 | 4385 | 4390 | 4380 | 1083 |
| 284 | 20230620 | 134800 | 1665629190 | 4390 | 4390 | 4390 | 4390 | 0 |
| 285 | 20230620 | 134700 | 1665629190 | 4390 | 4390 | 4390 | 4390 | 20 |
| 286 | 20230620 | 134600 | 1665541390 | 4390 | 4390 | 4390 | 4390 | 4 |
| 287 | 20230620 | 134500 | 1665523830 | 4400 | 4380 | 4400 | 4380 | 451 |
| 288 | 20230620 | 134400 | 1663548430 | 4380 | 4400 | 4400 | 4380 | 1277 |
| 289 | 20230620 | 134300 | 1657952860 | 4400 | 4395 | 4400 | 4395 | 21 |
| 290 | 20230620 | 134200 | 1657860560 | 4400 | 4385 | 4400 | 4380 | 180 |
| 291 | 20230620 | 134100 | 1657069500 | 4395 | 4395 | 4395 | 4395 | 0 |
| 292 | 20230620 | 134000 | 1657069500 | 4395 | 4395 | 4395 | 4395 | 10 |
| 293 | 20230620 | 133900 | 1657025550 | 4400 | 4395 | 4400 | 4370 | 8986 |
| 294 | 20230620 | 133800 | 1617715640 | 4400 | 4410 | 4410 | 4400 | 333 |
| 295 | 20230620 | 133700 | 1616250355 | 4420 | 4415 | 4420 | 4415 | 7 |
| 296 | 20230620 | 133600 | 1616219445 | 4425 | 4420 | 4425 | 4420 | 3 |
| 297 | 20230620 | 133500 | 1616206180 | 4425 | 4400 | 4425 | 4400 | 2 |
| 298 | 20230620 | 133400 | 1616197355 | 4430 | 4415 | 4430 | 4415 | 202 |
| 299 | 20230620 | 133300 | 1615305495 | 4415 | 4390 | 4415 | 4390 | 546 |
| 300 | 20230620 | 133200 | 1612904115 | 4390 | 4390 | 4390 | 4380 | 3205 |
| 301 | 20230620 | 133100 | 1598853975 | 4395 | 4395 | 4395 | 4395 | 0 |
| 302 | 20230620 | 133000 | 1598853975 | 4395 | 4395 | 4395 | 4395 | 0 |
| 303 | 20230620 | 132900 | 1598853975 | 4395 | 4395 | 4395 | 4385 | 1726 |
| 304 | 20230620 | 132800 | 1591276850 | 4395 | 4390 | 4395 | 4390 | 50 |
| 305 | 20230620 | 132700 | 1591057345 | 4390 | 4390 | 4390 | 4390 | 50 |
| 306 | 20230620 | 132600 | 1590837845 | 4390 | 4390 | 4390 | 4385 | 56 |
| 307 | 20230620 | 132500 | 1590592030 | 4390 | 4390 | 4390 | 4390 | 10 |
| 308 | 20230620 | 132400 | 1590548130 | 4395 | 4395 | 4395 | 4395 | 60 |
| 309 | 20230620 | 132300 | 1590284430 | 4395 | 4395 | 4395 | 4380 | 7897 |
| 310 | 20230620 | 132200 | 1555679600 | 4395 | 4395 | 4395 | 4395 | 502 |
| 311 | 20230620 | 132100 | 1553473310 | 4395 | 4395 | 4395 | 4395 | 0 |
| 312 | 20230620 | 132000 | 1553473310 | 4395 | 4395 | 4395 | 4390 | 346 |
| 313 | 20230620 | 131900 | 1551953840 | 4395 | 4390 | 4395 | 4385 | 963 |
| 314 | 20230620 | 131800 | 1547730565 | 4390 | 4400 | 4400 | 4390 | 3096 |
| 315 | 20230620 | 131700 | 1534127805 | 4400 | 4405 | 4405 | 4400 | 1847 |
| 316 | 20230620 | 131600 | 1525998490 | 4415 | 4405 | 4415 | 4405 | 16 |
| 317 | 20230620 | 131500 | 1525927950 | 4410 | 4410 | 4410 | 4410 | 10 |
| 318 | 20230620 | 131400 | 1525883850 | 4415 | 4405 | 4415 | 4405 | 763 |
| 319 | 20230620 | 131300 | 1522522625 | 4405 | 4405 | 4405 | 4405 | 556 |
| 320 | 20230620 | 131200 | 1520073445 | 4405 | 4405 | 4405 | 4405 | 0 |
| 321 | 20230620 | 131100 | 1520073445 | 4405 | 4405 | 4405 | 4400 | 1815 |
| 322 | 20230620 | 131000 | 1512081345 | 4405 | 4415 | 4415 | 4405 | 1171 |
| 323 | 20230620 | 130900 | 1506919020 | 4415 | 4415 | 4415 | 4415 | 300 |
| 324 | 20230620 | 130800 | 1505594520 | 4415 | 4415 | 4415 | 4410 | 710 |
| 325 | 20230620 | 130700 | 1502463405 | 4410 | 4415 | 4415 | 4410 | 51 |
| 326 | 20230620 | 130600 | 1502238245 | 4415 | 4405 | 4415 | 4405 | 217 |
| 327 | 20230620 | 130500 | 1501282350 | 4405 | 4405 | 4405 | 4405 | 5 |
| 328 | 20230620 | 130400 | 1501260325 | 4405 | 4405 | 4405 | 4405 | 268 |
| 329 | 20230620 | 130300 | 1500079785 | 4405 | 4405 | 4405 | 4405 | 100 |
| 330 | 20230620 | 130200 | 1499639285 | 4405 | 4410 | 4410 | 4400 | 120 |
| 331 | 20230620 | 130100 | 1499110740 | 4410 | 4415 | 4415 | 4410 | 244 |
| 332 | 20230620 | 130000 | 1498033700 | 4420 | 4420 | 4420 | 4420 | 0 |
| 333 | 20230620 | 125900 | 1498033700 | 4420 | 4405 | 4420 | 4400 | 7302 |
| 334 | 20230620 | 125800 | 1465891070 | 4420 | 4410 | 4420 | 4400 | 2003 |
| 335 | 20230620 | 125700 | 1457068335 | 4410 | 4410 | 4410 | 4410 | 0 |
| 336 | 20230620 | 125600 | 1457068335 | 4410 | 4425 | 4425 | 4410 | 737 |
| 337 | 20230620 | 125500 | 1453810240 | 4440 | 4430 | 4440 | 4430 | 4 |
| 338 | 20230620 | 125400 | 1453792510 | 4410 | 4410 | 4430 | 4410 | 146 |
| 339 | 20230620 | 125300 | 1453148300 | 4430 | 4410 | 4430 | 4410 | 39 |
| 340 | 20230620 | 125200 | 1452976270 | 4440 | 4440 | 4440 | 4405 | 252 |
| 341 | 20230620 | 125100 | 1451866140 | 4430 | 4435 | 4445 | 4405 | 12938 |
| 342 | 20230620 | 125000 | 1394717020 | 4435 | 4435 | 4435 | 4435 | 328 |
| 343 | 20230620 | 124900 | 1393262340 | 4435 | 4435 | 4435 | 4435 | 300 |
| 344 | 20230620 | 124800 | 1391931840 | 4450 | 4450 | 4450 | 4450 | 0 |
| 345 | 20230620 | 124700 | 1391931840 | 4450 | 4450 | 4450 | 4450 | 0 |
| 346 | 20230620 | 124600 | 1391931840 | 4450 | 4450 | 4450 | 4450 | 400 |
| 347 | 20230620 | 124500 | 1390151840 | 4460 | 4450 | 4460 | 4450 | 101 |
| 348 | 20230620 | 124400 | 1389702380 | 4460 | 4460 | 4460 | 4460 | 0 |
| 349 | 20230620 | 124300 | 1389702380 | 4460 | 4435 | 4460 | 4435 | 2 |
| 350 | 20230620 | 124200 | 1389693485 | 4460 | 4460 | 4460 | 4460 | 0 |
| 351 | 20230620 | 124100 | 1389693485 | 4460 | 4440 | 4460 | 4435 | 401 |
| 352 | 20230620 | 124000 | 1387914460 | 4460 | 4460 | 4460 | 4460 | 0 |
| 353 | 20230620 | 123900 | 1387914460 | 4460 | 4460 | 4460 | 4460 | 0 |
| 354 | 20230620 | 123800 | 1387914460 | 4460 | 4460 | 4460 | 4460 | 0 |
| 355 | 20230620 | 123700 | 1387914460 | 4460 | 4460 | 4460 | 4460 | 0 |
| 356 | 20230620 | 123600 | 1387914460 | 4460 | 4460 | 4465 | 4460 | 1054 |
| 357 | 20230620 | 123500 | 1383213615 | 4460 | 4450 | 4460 | 4450 | 2991 |
| 358 | 20230620 | 123400 | 1369874185 | 4450 | 4445 | 4450 | 4445 | 10 |
| 359 | 20230620 | 123300 | 1369829705 | 4435 | 4435 | 4435 | 4435 | 478 |
| 360 | 20230620 | 123200 | 1367709775 | 4435 | 4435 | 4435 | 4435 | 382 |
| 361 | 20230620 | 123100 | 1366015605 | 4440 | 4445 | 4445 | 4440 | 277 |
| 362 | 20230620 | 123000 | 1364785720 | 4440 | 4435 | 4440 | 4435 | 1227 |
| 363 | 20230620 | 122900 | 1359343745 | 4435 | 4435 | 4435 | 4435 | 0 |
| 364 | 20230620 | 122800 | 1359343745 | 4435 | 4440 | 4440 | 4435 | 38 |
| 365 | 20230620 | 122700 | 1359175205 | 4440 | 4440 | 4440 | 4440 | 2 |
| 366 | 20230620 | 122600 | 1359166325 | 4440 | 4445 | 4445 | 4440 | 949 |
| 367 | 20230620 | 122500 | 1354952740 | 4445 | 4445 | 4445 | 4445 | 0 |
| 368 | 20230620 | 122400 | 1354952740 | 4445 | 4445 | 4445 | 4445 | 1 |
| 369 | 20230620 | 122300 | 1354948295 | 4445 | 4445 | 4445 | 4445 | 5 |
| 370 | 20230620 | 122200 | 1354926070 | 4445 | 4445 | 4445 | 4440 | 115 |
| 371 | 20230620 | 122100 | 1354415425 | 4440 | 4445 | 4445 | 4440 | 344 |
| 372 | 20230620 | 122000 | 1352886370 | 4450 | 4455 | 4455 | 4445 | 1259 |
| 373 | 20230620 | 121900 | 1347285150 | 4460 | 4460 | 4460 | 4460 | 1 |
| 374 | 20230620 | 121800 | 1347280690 | 4465 | 4450 | 4465 | 4450 | 108 |
| 375 | 20230620 | 121700 | 1346798605 | 4465 | 4465 | 4465 | 4465 | 0 |
| 376 | 20230620 | 121600 | 1346798605 | 4465 | 4465 | 4465 | 4465 | 20 |
| 377 | 20230620 | 121500 | 1346709305 | 4470 | 4470 | 4470 | 4470 | 1 |
| 378 | 20230620 | 121400 | 1346704835 | 4450 | 4465 | 4470 | 4450 | 1874 |
| 379 | 20230620 | 121300 | 1338342010 | 4465 | 4465 | 4465 | 4465 | 25 |
| 380 | 20230620 | 121200 | 1338230385 | 4465 | 4465 | 4465 | 4465 | 50 |
| 381 | 20230620 | 121100 | 1338007135 | 4465 | 4465 | 4465 | 4465 | 0 |
| 382 | 20230620 | 121000 | 1338007135 | 4465 | 4460 | 4465 | 4460 | 22 |
| 383 | 20230620 | 120900 | 1337909010 | 4465 | 4465 | 4465 | 4465 | 0 |
| 384 | 20230620 | 120800 | 1337909010 | 4465 | 4445 | 4465 | 4440 | 723 |
| 385 | 20230620 | 120700 | 1334698735 | 4455 | 4455 | 4455 | 4455 | 1 |
| 386 | 20230620 | 120600 | 1334694280 | 4440 | 4440 | 4440 | 4440 | 4 |
| 387 | 20230620 | 120500 | 1334676520 | 4455 | 4455 | 4455 | 4455 | 0 |
| 388 | 20230620 | 120400 | 1334676520 | 4455 | 4450 | 4455 | 4450 | 168 |
| 389 | 20230620 | 120300 | 1333928105 | 4455 | 4440 | 4455 | 4440 | 7 |
| 390 | 20230620 | 120200 | 1333897010 | 4435 | 4450 | 4450 | 4435 | 2616 |
| 391 | 20230620 | 120100 | 1322291215 | 4450 | 4450 | 4450 | 4450 | 237 |
| 392 | 20230620 | 120000 | 1321236565 | 4460 | 4460 | 4460 | 4460 | 1 |
| 393 | 20230620 | 115900 | 1321232105 | 4440 | 4465 | 4465 | 4440 | 21 |
| 394 | 20230620 | 115800 | 1321138840 | 4440 | 4440 | 4440 | 4440 | 103 |
| 395 | 20230620 | 115700 | 1320681520 | 4440 | 4445 | 4445 | 4440 | 1000 |
| 396 | 20230620 | 115600 | 1316240680 | 4445 | 4445 | 4445 | 4445 | 710 |
| 397 | 20230620 | 115500 | 1313084730 | 4445 | 4445 | 4445 | 4445 | 1 |
| 398 | 20230620 | 115400 | 1313080285 | 4450 | 4450 | 4450 | 4450 | 0 |
| 399 | 20230620 | 115300 | 1313080285 | 4450 | 4450 | 4450 | 4450 | 532 |
| 400 | 20230620 | 115200 | 1310712885 | 4450 | 4465 | 4465 | 4450 | 817 |
| 401 | 20230620 | 115100 | 1307071980 | 4460 | 4460 | 4460 | 4460 | 0 |
| 402 | 20230620 | 115000 | 1307071980 | 4460 | 4460 | 4460 | 4460 | 55 |
| 403 | 20230620 | 114900 | 1306826680 | 4455 | 4455 | 4455 | 4455 | 0 |
| 404 | 20230620 | 114800 | 1306826680 | 4455 | 4455 | 4455 | 4455 | 150 |
| 405 | 20230620 | 114700 | 1306158430 | 4455 | 4455 | 4455 | 4455 | 422 |
| 406 | 20230620 | 114600 | 1304278420 | 4455 | 4455 | 4455 | 4455 | 11 |
| 407 | 20230620 | 114500 | 1304229415 | 4475 | 4450 | 4475 | 4450 | 161 |
| 408 | 20230620 | 114400 | 1303509615 | 4475 | 4475 | 4475 | 4475 | 0 |
| 409 | 20230620 | 114300 | 1303509615 | 4475 | 4475 | 4475 | 4475 | 10 |
| 410 | 20230620 | 114200 | 1303464865 | 4475 | 4450 | 4475 | 4450 | 1512 |
| 411 | 20230620 | 114100 | 1296736240 | 4455 | 4455 | 4455 | 4455 | 505 |
| 412 | 20230620 | 114000 | 1294486465 | 4455 | 4435 | 4455 | 4435 | 652 |
| 413 | 20230620 | 113900 | 1291590345 | 4435 | 4450 | 4455 | 4435 | 2164 |
| 414 | 20230620 | 113800 | 1281971540 | 4450 | 4455 | 4455 | 4450 | 1875 |
| 415 | 20230620 | 113700 | 1273627590 | 4455 | 4460 | 4460 | 4455 | 496 |
| 416 | 20230620 | 113600 | 1271416895 | 4460 | 4460 | 4475 | 4460 | 654 |
| 417 | 20230620 | 113500 | 1268499755 | 4475 | 4475 | 4475 | 4475 | 20 |
| 418 | 20230620 | 113400 | 1268410255 | 4475 | 4475 | 4475 | 4475 | 0 |
| 419 | 20230620 | 113300 | 1268410255 | 4475 | 4475 | 4475 | 4475 | 50 |
| 420 | 20230620 | 113200 | 1268186505 | 4480 | 4465 | 4480 | 4465 | 11 |
| 421 | 20230620 | 113100 | 1268137375 | 4455 | 4450 | 4455 | 4445 | 844 |
| 422 | 20230620 | 113000 | 1264379875 | 4450 | 4455 | 4455 | 4450 | 1606 |
| 423 | 20230620 | 112900 | 1257232325 | 4460 | 4465 | 4465 | 4460 | 3103 |
| 424 | 20230620 | 112800 | 1243387760 | 4470 | 4475 | 4475 | 4470 | 589 |
| 425 | 20230620 | 112700 | 1240752840 | 4475 | 4475 | 4475 | 4475 | 149 |
| 426 | 20230620 | 112600 | 1240086065 | 4480 | 4480 | 4480 | 4480 | 0 |
| 427 | 20230620 | 112500 | 1240086065 | 4480 | 4480 | 4490 | 4480 | 176 |
| 428 | 20230620 | 112400 | 1239297575 | 4480 | 4480 | 4480 | 4480 | 63 |
| 429 | 20230620 | 112300 | 1239015335 | 4490 | 4490 | 4490 | 4490 | 253 |
| 430 | 20230620 | 112200 | 1237879365 | 4490 | 4490 | 4490 | 4480 | 37 |
| 431 | 20230620 | 112100 | 1237713375 | 4490 | 4490 | 4490 | 4490 | 101 |
| 432 | 20230620 | 112000 | 1237259885 | 4475 | 4475 | 4490 | 4475 | 235 |
| 433 | 20230620 | 111900 | 1236208245 | 4490 | 4475 | 4490 | 4475 | 924 |
| 434 | 20230620 | 111800 | 1232073180 | 4475 | 4465 | 4475 | 4465 | 94 |
| 435 | 20230620 | 111700 | 1231652550 | 4465 | 4465 | 4465 | 4465 | 520 |
| 436 | 20230620 | 111600 | 1229330750 | 4465 | 4470 | 4470 | 4455 | 1947 |
| 437 | 20230620 | 111500 | 1220643710 | 4475 | 4470 | 4475 | 4465 | 3306 |
| 438 | 20230620 | 111400 | 1205869615 | 4470 | 4480 | 4485 | 4470 | 4008 |
| 439 | 20230620 | 111300 | 1187942395 | 4485 | 4495 | 4495 | 4475 | 513 |
| 440 | 20230620 | 111200 | 1185643060 | 4495 | 4510 | 4510 | 4490 | 674 |
| 441 | 20230620 | 111100 | 1182611795 | 4515 | 4520 | 4520 | 4475 | 8343 |
| 442 | 20230620 | 111000 | 1145036255 | 4520 | 4510 | 4525 | 4510 | 2371 |
| 443 | 20230620 | 110900 | 1134334715 | 4510 | 4525 | 4550 | 4510 | 18524 |
| 444 | 20230620 | 110800 | 1050403325 | 4505 | 4515 | 4565 | 4500 | 20965 |
| 445 | 20230620 | 110700 | 955472390 | 4520 | 4495 | 4520 | 4495 | 6536 |
| 446 | 20230620 | 110600 | 926030135 | 4495 | 4490 | 4500 | 4485 | 2007 |
| 447 | 20230620 | 110500 | 917010345 | 4495 | 4500 | 4505 | 4455 | 3516 |
| 448 | 20230620 | 110400 | 901293085 | 4505 | 4470 | 4505 | 4470 | 6855 |
| 449 | 20230620 | 110300 | 870549250 | 4470 | 4465 | 4470 | 4455 | 665 |
| 450 | 20230620 | 110200 | 867580015 | 4455 | 4450 | 4460 | 4450 | 5809 |
| 451 | 20230620 | 110100 | 841707560 | 4450 | 4445 | 4450 | 4445 | 527 |
| 452 | 20230620 | 110000 | 839365040 | 4445 | 4445 | 4445 | 4445 | 196 |
| 453 | 20230620 | 105900 | 838493820 | 4445 | 4445 | 4445 | 4445 | 45 |
| 454 | 20230620 | 105800 | 838293795 | 4445 | 4445 | 4450 | 4445 | 265 |
| 455 | 20230620 | 105700 | 837115865 | 4445 | 4425 | 4445 | 4420 | 654 |
| 456 | 20230620 | 105600 | 834222365 | 4445 | 4425 | 4445 | 4425 | 3 |
| 457 | 20230620 | 105500 | 834209070 | 4455 | 4435 | 4455 | 4435 | 3685 |
| 458 | 20230620 | 105400 | 817818925 | 4435 | 4430 | 4435 | 4415 | 285 |
| 459 | 20230620 | 105300 | 816560105 | 4430 | 4430 | 4430 | 4430 | 1 |
| 460 | 20230620 | 105200 | 816555675 | 4420 | 4420 | 4420 | 4420 | 0 |
| 461 | 20230620 | 105100 | 816555675 | 4420 | 4425 | 4425 | 4420 | 1000 |
| 462 | 20230620 | 105000 | 812135640 | 4420 | 4445 | 4445 | 4420 | 106 |
| 463 | 20230620 | 104900 | 811664495 | 4450 | 4445 | 4450 | 4445 | 990 |
| 464 | 20230620 | 104800 | 807262605 | 4445 | 4425 | 4445 | 4410 | 1016 |
| 465 | 20230620 | 104700 | 802774090 | 4425 | 4425 | 4425 | 4425 | 4343 |
| 466 | 20230620 | 104600 | 783556315 | 4425 | 4410 | 4425 | 4410 | 2487 |
| 467 | 20230620 | 104500 | 772552170 | 4410 | 4410 | 4425 | 4410 | 296 |
| 468 | 20230620 | 104400 | 771246795 | 4410 | 4415 | 4415 | 4410 | 1342 |
| 469 | 20230620 | 104300 | 765328005 | 4415 | 4415 | 4415 | 4415 | 0 |
| 470 | 20230620 | 104200 | 765328005 | 4415 | 4415 | 4415 | 4415 | 127 |
| 471 | 20230620 | 104100 | 764767300 | 4415 | 4415 | 4415 | 4415 | 0 |
| 472 | 20230620 | 104000 | 764767300 | 4415 | 4415 | 4415 | 4415 | 1000 |
| 473 | 20230620 | 103900 | 760352300 | 4415 | 4415 | 4415 | 4415 | 100 |
| 474 | 20230620 | 103800 | 759910800 | 4410 | 4410 | 4410 | 4410 | 201 |
| 475 | 20230620 | 103700 | 759024390 | 4420 | 4420 | 4420 | 4420 | 50 |
| 476 | 20230620 | 103600 | 758803390 | 4420 | 4410 | 4420 | 4410 | 382 |
| 477 | 20230620 | 103500 | 757118740 | 4420 | 4420 | 4420 | 4420 | 2 |
| 478 | 20230620 | 103400 | 757109900 | 4420 | 4420 | 4420 | 4420 | 0 |
| 479 | 20230620 | 103300 | 757109900 | 4420 | 4420 | 4420 | 4420 | 313 |
| 480 | 20230620 | 103200 | 755726440 | 4420 | 4420 | 4420 | 4420 | 300 |
| 481 | 20230620 | 103100 | 754400440 | 4430 | 4395 | 4430 | 4390 | 3001 |
| 482 | 20230620 | 103000 | 741224825 | 4430 | 4430 | 4430 | 4430 | 10 |
| 483 | 20230620 | 102900 | 741180525 | 4430 | 4430 | 4430 | 4400 | 691 |
| 484 | 20230620 | 102800 | 738130345 | 4430 | 4430 | 4430 | 4400 | 52 |
| 485 | 20230620 | 102700 | 737901485 | 4400 | 4400 | 4400 | 4400 | 359 |
| 486 | 20230620 | 102600 | 736321885 | 4400 | 4400 | 4400 | 4400 | 616 |
| 487 | 20230620 | 102500 | 733611485 | 4405 | 4405 | 4405 | 4400 | 477 |
| 488 | 20230620 | 102400 | 731510325 | 4425 | 4430 | 4430 | 4405 | 22 |
| 489 | 20230620 | 102300 | 731413145 | 4430 | 4430 | 4430 | 4405 | 1024 |
| 490 | 20230620 | 102200 | 726898200 | 4430 | 4430 | 4430 | 4430 | 12 |
| 491 | 20230620 | 102100 | 726845040 | 4440 | 4440 | 4440 | 4440 | 2 |
| 492 | 20230620 | 102000 | 726836160 | 4440 | 4420 | 4440 | 4410 | 155 |
| 493 | 20230620 | 101900 | 726151360 | 4445 | 4445 | 4445 | 4445 | 0 |
| 494 | 20230620 | 101800 | 726151360 | 4445 | 4440 | 4445 | 4440 | 5 |
| 495 | 20230620 | 101700 | 726129145 | 4440 | 4410 | 4440 | 4410 | 4 |
| 496 | 20230620 | 101600 | 726111475 | 4445 | 4410 | 4445 | 4405 | 210 |
| 497 | 20230620 | 101500 | 725186185 | 4405 | 4410 | 4410 | 4405 | 11 |
| 498 | 20230620 | 101400 | 725137725 | 4440 | 4430 | 4440 | 4430 | 500 |
| 499 | 20230620 | 101300 | 722918915 | 4435 | 4435 | 4435 | 4435 | 0 |
| 500 | 20230620 | 101200 | 722918915 | 4435 | 4435 | 4435 | 4435 | 0 |
| 501 | 20230620 | 101100 | 722918915 | 4435 | 4435 | 4435 | 4435 | 6 |
| 502 | 20230620 | 101000 | 722892305 | 4390 | 4410 | 4410 | 4390 | 3000 |
| 503 | 20230620 | 100900 | 709694510 | 4440 | 4440 | 4440 | 4440 | 1 |
| 504 | 20230620 | 100800 | 709690070 | 4410 | 4445 | 4445 | 4410 | 1045 |
| 505 | 20230620 | 100700 | 705078060 | 4450 | 4450 | 4450 | 4450 | 15 |
| 506 | 20230620 | 100600 | 705011310 | 4455 | 4445 | 4455 | 4445 | 689 |
| 507 | 20230620 | 100500 | 701947030 | 4445 | 4415 | 4445 | 4415 | 11 |
| 508 | 20230620 | 100400 | 701898435 | 4415 | 4455 | 4455 | 4415 | 170 |
| 509 | 20230620 | 100300 | 701141885 | 4455 | 4450 | 4455 | 4405 | 321 |
| 510 | 20230620 | 100200 | 699712560 | 4450 | 4435 | 4450 | 4405 | 632 |
| 511 | 20230620 | 100100 | 696902985 | 4435 | 4400 | 4435 | 4400 | 1737 |
| 512 | 20230620 | 100000 | 689227130 | 4400 | 4405 | 4405 | 4400 | 551 |
| 513 | 20230620 | 095900 | 686802720 | 4405 | 4405 | 4405 | 4405 | 346 |
| 514 | 20230620 | 095800 | 685278590 | 4420 | 4420 | 4420 | 4415 | 15 |
| 515 | 20230620 | 095700 | 685212350 | 4415 | 4415 | 4415 | 4415 | 2123 |
| 516 | 20230620 | 095600 | 675839305 | 4415 | 4410 | 4415 | 4410 | 216 |
| 517 | 20230620 | 095500 | 674886270 | 4420 | 4410 | 4420 | 4405 | 297 |
| 518 | 20230620 | 095400 | 673577235 | 4410 | 4405 | 4410 | 4405 | 1497 |
| 519 | 20230620 | 095300 | 666977050 | 4405 | 4390 | 4405 | 4390 | 5002 |
| 520 | 20230620 | 095200 | 644999985 | 4390 | 4395 | 4395 | 4390 | 1258 |
| 521 | 20230620 | 095100 | 639472340 | 4395 | 4385 | 4395 | 4385 | 1926 |
| 522 | 20230620 | 095000 | 631025465 | 4380 | 4380 | 4380 | 4375 | 2059 |
| 523 | 20230620 | 094900 | 622007685 | 4385 | 4385 | 4385 | 4385 | 111 |
| 524 | 20230620 | 094800 | 621520950 | 4385 | 4380 | 4385 | 4370 | 9236 |
| 525 | 20230620 | 094700 | 581120080 | 4380 | 4385 | 4385 | 4380 | 194 |
| 526 | 20230620 | 094600 | 580270240 | 4385 | 4380 | 4385 | 4380 | 1591 |
| 527 | 20230620 | 094500 | 573301565 | 4380 | 4385 | 4385 | 4380 | 618 |
| 528 | 20230620 | 094400 | 570592150 | 4385 | 4385 | 4385 | 4380 | 457 |
| 529 | 20230620 | 094300 | 568588400 | 4385 | 4380 | 4385 | 4380 | 408 |
| 530 | 20230620 | 094200 | 566800825 | 4380 | 4385 | 4385 | 4380 | 376 |
| 531 | 20230620 | 094100 | 565152165 | 4390 | 4380 | 4390 | 4380 | 3629 |
| 532 | 20230620 | 094000 | 549244050 | 4385 | 4390 | 4395 | 4380 | 1528 |
| 533 | 20230620 | 093900 | 542543925 | 4390 | 4390 | 4390 | 4380 | 445 |
| 534 | 20230620 | 093800 | 540594685 | 4380 | 4390 | 4390 | 4380 | 1149 |
| 535 | 20230620 | 093700 | 535559405 | 4390 | 4380 | 4390 | 4375 | 1345 |
| 536 | 20230620 | 093600 | 529667350 | 4375 | 4390 | 4390 | 4370 | 10191 |
| 537 | 20230620 | 093500 | 485003315 | 4395 | 4395 | 4395 | 4395 | 636 |
| 538 | 20230620 | 093400 | 482208095 | 4400 | 4405 | 4405 | 4400 | 1941 |
| 539 | 20230620 | 093300 | 473667185 | 4405 | 4400 | 4410 | 4400 | 938 |
| 540 | 20230620 | 093200 | 469537370 | 4400 | 4405 | 4405 | 4400 | 2959 |
| 541 | 20230620 | 093100 | 456517275 | 4405 | 4405 | 4410 | 4400 | 876 |
| 542 | 20230620 | 093000 | 452659695 | 4400 | 4415 | 4415 | 4400 | 2459 |
| 543 | 20230620 | 092900 | 441820000 | 4415 | 4415 | 4425 | 4415 | 2748 |
| 544 | 20230620 | 092800 | 429687320 | 4415 | 4425 | 4425 | 4415 | 1652 |
| 545 | 20230620 | 092700 | 422391210 | 4425 | 4415 | 4425 | 4415 | 2002 |
| 546 | 20230620 | 092600 | 413552360 | 4415 | 4425 | 4425 | 4415 | 2157 |
| 547 | 20230620 | 092500 | 404019425 | 4425 | 4425 | 4435 | 4420 | 3395 |
| 548 | 20230620 | 092400 | 388999490 | 4425 | 4435 | 4440 | 4425 | 9000 |
| 549 | 20230620 | 092300 | 349122530 | 4435 | 4450 | 4450 | 4435 | 1595 |
| 550 | 20230620 | 092200 | 342043720 | 4450 | 4435 | 4450 | 4430 | 1022 |
| 551 | 20230620 | 092100 | 337510265 | 4430 | 4430 | 4435 | 4430 | 8709 |
| 552 | 20230620 | 092000 | 298901610 | 4430 | 4440 | 4440 | 4430 | 7092 |
| 553 | 20230620 | 091900 | 267456575 | 4440 | 4450 | 4450 | 4440 | 170 |
| 554 | 20230620 | 091800 | 266701695 | 4460 | 4450 | 4460 | 4450 | 9 |
| 555 | 20230620 | 091700 | 266661605 | 4460 | 4460 | 4460 | 4460 | 502 |
| 556 | 20230620 | 091600 | 264422685 | 4460 | 4440 | 4460 | 4430 | 6105 |
| 557 | 20230620 | 091500 | 237356085 | 4450 | 4435 | 4450 | 4435 | 2116 |
| 558 | 20230620 | 091400 | 227960290 | 4435 | 4435 | 4445 | 4430 | 7899 |
| 559 | 20230620 | 091300 | 192939130 | 4435 | 4440 | 4440 | 4435 | 3078 |
| 560 | 20230620 | 091200 | 179279850 | 4440 | 4450 | 4450 | 4440 | 1262 |
| 561 | 20230620 | 091100 | 173670480 | 4450 | 4480 | 4480 | 4450 | 2641 |
| 562 | 20230620 | 091000 | 161913345 | 4480 | 4455 | 4480 | 4450 | 3923 |
| 563 | 20230620 | 090900 | 144440965 | 4480 | 4465 | 4480 | 4450 | 2294 |
| 564 | 20230620 | 090800 | 134220725 | 4475 | 4465 | 4485 | 4435 | 2488 |
| 565 | 20230620 | 090700 | 123162315 | 4485 | 4435 | 4490 | 4430 | 6361 |
| 566 | 20230620 | 090600 | 94795005 | 4435 | 4465 | 4465 | 4435 | 3002 |
| 567 | 20230620 | 090500 | 81412450 | 4450 | 4445 | 4465 | 4430 | 6028 |
| 568 | 20230620 | 090400 | 54670980 | 4440 | 4465 | 4490 | 4440 | 7135 |
| 569 | 20230620 | 090300 | 22862030 | 4465 | 4485 | 4490 | 4465 | 2050 |
| 570 | 20230620 | 090200 | 13692970 | 4490 | 4490 | 4490 | 4490 | 508 |
| 571 | 20230620 | 090100 | 11412050 | 4490 | 4495 | 4495 | 4475 | 1327 |
| 572 | 20230620 | 090000 | 5457480 | 4500 | 4505 | 4520 | 4500 | 1210 |