30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 190000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 15140 |
| 3 | 20230620 | 185900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 4 | 20230620 | 185800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 5 | 20230620 | 185700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 6 | 20230620 | 185600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 7 | 20230620 | 185500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 8 | 20230620 | 185400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 9 | 20230620 | 185300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 10 | 20230620 | 185200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 11 | 20230620 | 185100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 12 | 20230620 | 185000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 13 | 20230620 | 184900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 14 | 20230620 | 184800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 15 | 20230620 | 184700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 16 | 20230620 | 184600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 17 | 20230620 | 184500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 18 | 20230620 | 184400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 19 | 20230620 | 184300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 20 | 20230620 | 184200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 21 | 20230620 | 184100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 22 | 20230620 | 184000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 23 | 20230620 | 183900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 24 | 20230620 | 183800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 25 | 20230620 | 183700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 26 | 20230620 | 183600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 27 | 20230620 | 183500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 28 | 20230620 | 183400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 29 | 20230620 | 183300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 30 | 20230620 | 183200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 31 | 20230620 | 183100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 32 | 20230620 | 183000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 15140 |
| 33 | 20230620 | 182900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 34 | 20230620 | 182800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 35 | 20230620 | 182700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 36 | 20230620 | 182600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 37 | 20230620 | 182500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 38 | 20230620 | 182400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 39 | 20230620 | 182300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 40 | 20230620 | 182200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 41 | 20230620 | 182100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 42 | 20230620 | 182000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 43 | 20230620 | 181900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 44 | 20230620 | 181800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 45 | 20230620 | 181700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 46 | 20230620 | 181600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 47 | 20230620 | 181500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 48 | 20230620 | 181400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 49 | 20230620 | 181300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 50 | 20230620 | 181200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 51 | 20230620 | 181100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 52 | 20230620 | 181000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 53 | 20230620 | 180900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 54 | 20230620 | 180800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 55 | 20230620 | 180700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 56 | 20230620 | 180600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 57 | 20230620 | 180500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 58 | 20230620 | 180400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 59 | 20230620 | 180300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 60 | 20230620 | 180200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 61 | 20230620 | 180100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 62 | 20230620 | 180000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 15140 |
| 63 | 20230620 | 175900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 64 | 20230620 | 175800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 65 | 20230620 | 175700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 66 | 20230620 | 175600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 67 | 20230620 | 175500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 68 | 20230620 | 175400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 69 | 20230620 | 175300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 70 | 20230620 | 175200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 71 | 20230620 | 175100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 72 | 20230620 | 175000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 73 | 20230620 | 174900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 74 | 20230620 | 174800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 75 | 20230620 | 174700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 76 | 20230620 | 174600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 77 | 20230620 | 174500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 78 | 20230620 | 174400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 79 | 20230620 | 174300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 80 | 20230620 | 174200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 81 | 20230620 | 174100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 82 | 20230620 | 174000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 83 | 20230620 | 173900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 84 | 20230620 | 173800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 85 | 20230620 | 173700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 86 | 20230620 | 173600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 87 | 20230620 | 173500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 88 | 20230620 | 173400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 89 | 20230620 | 173300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 90 | 20230620 | 173200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 91 | 20230620 | 173100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 92 | 20230620 | 173000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 15140 |
| 93 | 20230620 | 172900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 94 | 20230620 | 172800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 95 | 20230620 | 172700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 96 | 20230620 | 172600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 97 | 20230620 | 172500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 98 | 20230620 | 172400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 99 | 20230620 | 172300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 100 | 20230620 | 172200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 101 | 20230620 | 172100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 102 | 20230620 | 172000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 103 | 20230620 | 171900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 104 | 20230620 | 171800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 105 | 20230620 | 171700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 106 | 20230620 | 171600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 107 | 20230620 | 171500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 108 | 20230620 | 171400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 109 | 20230620 | 171300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 110 | 20230620 | 171200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 111 | 20230620 | 171100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 112 | 20230620 | 171000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 113 | 20230620 | 170900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 114 | 20230620 | 170800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 115 | 20230620 | 170700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 116 | 20230620 | 170600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 117 | 20230620 | 170500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 118 | 20230620 | 170400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 119 | 20230620 | 170300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 120 | 20230620 | 170200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 121 | 20230620 | 170100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 122 | 20230620 | 170000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 15140 |
| 123 | 20230620 | 165900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 124 | 20230620 | 165800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 125 | 20230620 | 165700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 126 | 20230620 | 165600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 127 | 20230620 | 165500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 128 | 20230620 | 165400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 129 | 20230620 | 165300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 130 | 20230620 | 165200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 131 | 20230620 | 165100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 132 | 20230620 | 165000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 133 | 20230620 | 164900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 134 | 20230620 | 164800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 135 | 20230620 | 164700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 136 | 20230620 | 164600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 137 | 20230620 | 164500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 138 | 20230620 | 164400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 139 | 20230620 | 164300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 140 | 20230620 | 164200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 141 | 20230620 | 164100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 142 | 20230620 | 164000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 143 | 20230620 | 163900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 144 | 20230620 | 163800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 145 | 20230620 | 163700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 146 | 20230620 | 163600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 147 | 20230620 | 163500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 148 | 20230620 | 163400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 149 | 20230620 | 163300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 150 | 20230620 | 163200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 151 | 20230620 | 163100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 152 | 20230620 | 163000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 15140 |
| 153 | 20230620 | 162900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 154 | 20230620 | 162800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 155 | 20230620 | 162700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 156 | 20230620 | 162600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 157 | 20230620 | 162500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 158 | 20230620 | 162400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 159 | 20230620 | 162300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 160 | 20230620 | 162200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 161 | 20230620 | 162100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 162 | 20230620 | 162000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 163 | 20230620 | 161900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 164 | 20230620 | 161800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 165 | 20230620 | 161700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 166 | 20230620 | 161600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 167 | 20230620 | 161500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 168 | 20230620 | 161400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 169 | 20230620 | 161300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 170 | 20230620 | 161200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 171 | 20230620 | 161100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 172 | 20230620 | 161000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 173 | 20230620 | 160900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 174 | 20230620 | 160800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 175 | 20230620 | 160700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 176 | 20230620 | 160600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 177 | 20230620 | 160500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 178 | 20230620 | 160400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 179 | 20230620 | 160300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 180 | 20230620 | 160200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 181 | 20230620 | 160100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 182 | 20230620 | 160000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 15140 |
| 183 | 20230620 | 155900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 184 | 20230620 | 155800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 185 | 20230620 | 155700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 186 | 20230620 | 155600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 187 | 20230620 | 155500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 188 | 20230620 | 155400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 189 | 20230620 | 155300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 190 | 20230620 | 155200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 191 | 20230620 | 155100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 192 | 20230620 | 155000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 193 | 20230620 | 154900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 194 | 20230620 | 154800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 195 | 20230620 | 154700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 196 | 20230620 | 154600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 197 | 20230620 | 154500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 198 | 20230620 | 154400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 199 | 20230620 | 154300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 200 | 20230620 | 154200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 201 | 20230620 | 154100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 202 | 20230620 | 154000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 203 | 20230620 | 153900 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 204 | 20230620 | 153800 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 205 | 20230620 | 153700 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 206 | 20230620 | 153600 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 207 | 20230620 | 153500 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 208 | 20230620 | 153400 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 209 | 20230620 | 153300 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 210 | 20230620 | 153200 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 211 | 20230620 | 153100 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 0 |
| 212 | 20230620 | 153000 | 2034653410 | 4310 | 4310 | 4310 | 4310 | 30280 |
| 213 | 20230620 | 152900 | 1969400010 | 4320 | 4320 | 4320 | 4320 | 0 |
| 214 | 20230620 | 152800 | 1969400010 | 4320 | 4320 | 4320 | 4320 | 0 |
| 215 | 20230620 | 152700 | 1969400010 | 4320 | 4320 | 4320 | 4320 | 0 |
| 216 | 20230620 | 152600 | 1969400010 | 4320 | 4320 | 4320 | 4320 | 0 |
| 217 | 20230620 | 152500 | 1969400010 | 4320 | 4320 | 4320 | 4320 | 0 |
| 218 | 20230620 | 152400 | 1969400010 | 4320 | 4320 | 4320 | 4320 | 0 |
| 219 | 20230620 | 152300 | 1969400010 | 4320 | 4320 | 4320 | 4320 | 0 |
| 220 | 20230620 | 152200 | 1969400010 | 4320 | 4320 | 4320 | 4320 | 0 |
| 221 | 20230620 | 152100 | 1969400010 | 4320 | 4320 | 4320 | 4320 | 0 |
| 222 | 20230620 | 152000 | 1969400010 | 4320 | 4320 | 4320 | 4320 | 0 |
| 223 | 20230620 | 151900 | 1969400010 | 4320 | 4325 | 4325 | 4310 | 7492 |
| 224 | 20230620 | 151800 | 1937087775 | 4325 | 4325 | 4325 | 4320 | 1768 |
| 225 | 20230620 | 151700 | 1929445910 | 4325 | 4325 | 4325 | 4325 | 554 |
| 226 | 20230620 | 151600 | 1927049860 | 4320 | 4330 | 4330 | 4320 | 1906 |
| 227 | 20230620 | 151500 | 1918806630 | 4335 | 4330 | 4335 | 4330 | 1958 |
| 228 | 20230620 | 151400 | 1910319140 | 4330 | 4330 | 4330 | 4330 | 113 |
| 229 | 20230620 | 151300 | 1909829850 | 4315 | 4315 | 4315 | 4315 | 0 |
| 230 | 20230620 | 151200 | 1909829850 | 4315 | 4335 | 4335 | 4315 | 1907 |
| 231 | 20230620 | 151100 | 1901597000 | 4335 | 4330 | 4335 | 4310 | 9175 |
| 232 | 20230620 | 151000 | 1861956540 | 4330 | 4335 | 4335 | 4330 | 1097 |
| 233 | 20230620 | 150900 | 1857202865 | 4355 | 4355 | 4355 | 4355 | 1000 |
| 234 | 20230620 | 150800 | 1852847865 | 4335 | 4335 | 4335 | 4335 | 906 |
| 235 | 20230620 | 150700 | 1848920355 | 4335 | 4335 | 4360 | 4335 | 589 |
| 236 | 20230620 | 150600 | 1846367015 | 4360 | 4360 | 4360 | 4360 | 11 |
| 237 | 20230620 | 150500 | 1846319055 | 4360 | 4360 | 4360 | 4360 | 30 |
| 238 | 20230620 | 150400 | 1846188255 | 4360 | 4340 | 4360 | 4340 | 426 |
| 239 | 20230620 | 150300 | 1844335965 | 4340 | 4345 | 4360 | 4340 | 1967 |
| 240 | 20230620 | 150200 | 1835798115 | 4345 | 4350 | 4350 | 4345 | 55 |
| 241 | 20230620 | 150100 | 1835559115 | 4355 | 4355 | 4355 | 4345 | 892 |
| 242 | 20230620 | 150000 | 1831679905 | 4355 | 4360 | 4360 | 4355 | 893 |
| 243 | 20230620 | 145900 | 1827789730 | 4355 | 4335 | 4355 | 4335 | 1514 |
| 244 | 20230620 | 145800 | 1821207435 | 4330 | 4330 | 4330 | 4330 | 600 |
| 245 | 20230620 | 145700 | 1818609435 | 4330 | 4315 | 4330 | 4315 | 3577 |
| 246 | 20230620 | 145600 | 1803121920 | 4320 | 4330 | 4330 | 4320 | 3792 |
| 247 | 20230620 | 145500 | 1786736595 | 4330 | 4325 | 4330 | 4320 | 1312 |
| 248 | 20230620 | 145400 | 1781066530 | 4320 | 4345 | 4345 | 4320 | 5991 |
| 249 | 20230620 | 145300 | 1755113925 | 4340 | 4345 | 4345 | 4340 | 265 |
| 250 | 20230620 | 145200 | 1753963625 | 4340 | 4350 | 4350 | 4340 | 582 |
| 251 | 20230620 | 145100 | 1751435315 | 4350 | 4345 | 4350 | 4345 | 274 |
| 252 | 20230620 | 145000 | 1750244690 | 4350 | 4345 | 4350 | 4345 | 137 |
| 253 | 20230620 | 144900 | 1749648900 | 4350 | 4355 | 4360 | 4350 | 1821 |
| 254 | 20230620 | 144800 | 1741725735 | 4360 | 4360 | 4360 | 4360 | 1585 |
| 255 | 20230620 | 144700 | 1734815135 | 4360 | 4360 | 4360 | 4360 | 300 |
| 256 | 20230620 | 144600 | 1733507135 | 4365 | 4365 | 4365 | 4365 | 4 |
| 257 | 20230620 | 144500 | 1733489675 | 4360 | 4360 | 4360 | 4360 | 119 |
| 258 | 20230620 | 144400 | 1732970835 | 4350 | 4360 | 4360 | 4350 | 205 |
| 259 | 20230620 | 144300 | 1732078705 | 4360 | 4370 | 4370 | 4360 | 103 |
| 260 | 20230620 | 144200 | 1731629550 | 4370 | 4355 | 4370 | 4350 | 2829 |
| 261 | 20230620 | 144100 | 1719311910 | 4360 | 4360 | 4365 | 4360 | 2874 |
| 262 | 20230620 | 144000 | 1706780440 | 4360 | 4370 | 4370 | 4360 | 108 |
| 263 | 20230620 | 143900 | 1706308895 | 4370 | 4365 | 4370 | 4365 | 25 |
| 264 | 20230620 | 143800 | 1706199750 | 4370 | 4370 | 4370 | 4370 | 6 |
| 265 | 20230620 | 143700 | 1706173530 | 4370 | 4370 | 4370 | 4365 | 427 |
| 266 | 20230620 | 143600 | 1704308655 | 4370 | 4365 | 4370 | 4360 | 1151 |
| 267 | 20230620 | 143500 | 1699287330 | 4370 | 4365 | 4370 | 4365 | 953 |
| 268 | 20230620 | 143400 | 1695124335 | 4370 | 4370 | 4370 | 4365 | 697 |
| 269 | 20230620 | 143300 | 1692080455 | 4370 | 4370 | 4370 | 4365 | 1207 |
| 270 | 20230620 | 143200 | 1686810000 | 4370 | 4375 | 4375 | 4365 | 57 |
| 271 | 20230620 | 143100 | 1686561115 | 4375 | 4370 | 4375 | 4365 | 376 |
| 272 | 20230620 | 143000 | 1684916250 | 4375 | 4375 | 4380 | 4375 | 150 |
| 273 | 20230620 | 142900 | 1684259975 | 4375 | 4385 | 4385 | 4375 | 250 |
| 274 | 20230620 | 142800 | 1683163925 | 4385 | 4380 | 4385 | 4380 | 7 |
| 275 | 20230620 | 142700 | 1683133255 | 4370 | 4370 | 4370 | 4370 | 15 |
| 276 | 20230620 | 142600 | 1683067705 | 4385 | 4390 | 4390 | 4370 | 437 |
| 277 | 20230620 | 142500 | 1681152145 | 4395 | 4395 | 4395 | 4375 | 1017 |
| 278 | 20230620 | 142400 | 1676702435 | 4395 | 4385 | 4395 | 4385 | 629 |
| 279 | 20230620 | 142300 | 1673943150 | 4385 | 4375 | 4385 | 4375 | 1325 |
| 280 | 20230620 | 142200 | 1668146215 | 4375 | 4375 | 4375 | 4375 | 4 |
| 281 | 20230620 | 142100 | 1668128715 | 4375 | 4375 | 4375 | 4370 | 502 |
| 282 | 20230620 | 142000 | 1665932590 | 4375 | 4375 | 4375 | 4370 | 150 |
| 283 | 20230620 | 141900 | 1665276595 | 4375 | 4370 | 4375 | 4370 | 487 |
| 284 | 20230620 | 141800 | 1663146750 | 4370 | 4370 | 4370 | 4370 | 1 |
| 285 | 20230620 | 141700 | 1663142380 | 4370 | 4365 | 4370 | 4360 | 3163 |
| 286 | 20230620 | 141600 | 1649350795 | 4365 | 4370 | 4370 | 4360 | 437 |
| 287 | 20230620 | 141500 | 1647443465 | 4370 | 4370 | 4370 | 4360 | 754 |
| 288 | 20230620 | 141400 | 1644154415 | 4370 | 4370 | 4370 | 4370 | 1 |
| 289 | 20230620 | 141300 | 1644150045 | 4360 | 4360 | 4360 | 4360 | 4 |
| 290 | 20230620 | 141200 | 1644132605 | 4360 | 4370 | 4370 | 4360 | 274 |
| 291 | 20230620 | 141100 | 1642937505 | 4375 | 4355 | 4375 | 4355 | 162 |
| 292 | 20230620 | 141000 | 1642229505 | 4355 | 4375 | 4375 | 4355 | 643 |
| 293 | 20230620 | 140900 | 1639422970 | 4385 | 4395 | 4400 | 4355 | 2448 |
| 294 | 20230620 | 140800 | 1628748760 | 4355 | 4410 | 4410 | 4335 | 12037 |
| 295 | 20230620 | 140700 | 1576213820 | 4410 | 4385 | 4410 | 4385 | 2 |
| 296 | 20230620 | 140600 | 1576205025 | 4410 | 4380 | 4410 | 4380 | 21 |
| 297 | 20230620 | 140500 | 1576113015 | 4410 | 4385 | 4410 | 4380 | 193 |
| 298 | 20230620 | 140400 | 1575266885 | 4380 | 4415 | 4415 | 4380 | 600 |
| 299 | 20230620 | 140300 | 1572632960 | 4420 | 4380 | 4420 | 4380 | 400 |
| 300 | 20230620 | 140200 | 1570879080 | 4380 | 4390 | 4390 | 4380 | 45 |
| 301 | 20230620 | 140100 | 1570681945 | 4410 | 4410 | 4410 | 4410 | 13 |
| 302 | 20230620 | 140000 | 1570624615 | 4415 | 4415 | 4415 | 4415 | 416 |
| 303 | 20230620 | 135900 | 1568787975 | 4370 | 4385 | 4390 | 4370 | 846 |
| 304 | 20230620 | 135800 | 1565082655 | 4415 | 4415 | 4415 | 4415 | 0 |
| 305 | 20230620 | 135700 | 1565082655 | 4415 | 4380 | 4415 | 4380 | 1195 |
| 306 | 20230620 | 135600 | 1559843935 | 4385 | 4390 | 4390 | 4385 | 56 |
| 307 | 20230620 | 135500 | 1559598370 | 4380 | 4395 | 4395 | 4380 | 1215 |
| 308 | 20230620 | 135400 | 1554262845 | 4400 | 4405 | 4405 | 4400 | 388 |
| 309 | 20230620 | 135300 | 1552555420 | 4420 | 4420 | 4420 | 4420 | 229 |
| 310 | 20230620 | 135200 | 1551543240 | 4405 | 4405 | 4405 | 4405 | 170 |
| 311 | 20230620 | 135100 | 1550794390 | 4405 | 4410 | 4410 | 4405 | 183 |
| 312 | 20230620 | 135000 | 1549987950 | 4410 | 4410 | 4410 | 4410 | 500 |
| 313 | 20230620 | 134900 | 1547782950 | 4415 | 4420 | 4420 | 4415 | 1634 |
| 314 | 20230620 | 134800 | 1540567340 | 4420 | 4430 | 4430 | 4420 | 3294 |
| 315 | 20230620 | 134700 | 1525992300 | 4430 | 4430 | 4430 | 4430 | 917 |
| 316 | 20230620 | 134600 | 1521929990 | 4430 | 4425 | 4430 | 4425 | 700 |
| 317 | 20230620 | 134500 | 1518828995 | 4425 | 4425 | 4430 | 4425 | 298 |
| 318 | 20230620 | 134400 | 1517509895 | 4430 | 4440 | 4440 | 4430 | 295 |
| 319 | 20230620 | 134300 | 1516203035 | 4440 | 4440 | 4440 | 4440 | 400 |
| 320 | 20230620 | 134200 | 1514427035 | 4440 | 4425 | 4440 | 4425 | 2921 |
| 321 | 20230620 | 134100 | 1501467895 | 4425 | 4430 | 4435 | 4425 | 2120 |
| 322 | 20230620 | 134000 | 1492076750 | 4430 | 4430 | 4430 | 4430 | 1250 |
| 323 | 20230620 | 133900 | 1486539250 | 4425 | 4425 | 4425 | 4425 | 359 |
| 324 | 20230620 | 133800 | 1484950675 | 4425 | 4420 | 4425 | 4415 | 311 |
| 325 | 20230620 | 133700 | 1483577280 | 4430 | 4430 | 4430 | 4430 | 130 |
| 326 | 20230620 | 133600 | 1483001380 | 4430 | 4430 | 4430 | 4415 | 394 |
| 327 | 20230620 | 133500 | 1481256305 | 4430 | 4430 | 4430 | 4430 | 263 |
| 328 | 20230620 | 133400 | 1480091215 | 4435 | 4440 | 4440 | 4435 | 253 |
| 329 | 20230620 | 133300 | 1478968785 | 4440 | 4400 | 4440 | 4395 | 7571 |
| 330 | 20230620 | 133200 | 1445485735 | 4400 | 4400 | 4400 | 4400 | 200 |
| 331 | 20230620 | 133100 | 1444605735 | 4400 | 4405 | 4405 | 4395 | 540 |
| 332 | 20230620 | 133000 | 1442229575 | 4395 | 4395 | 4395 | 4395 | 4 |
| 333 | 20230620 | 132900 | 1442211995 | 4405 | 4405 | 4405 | 4405 | 0 |
| 334 | 20230620 | 132800 | 1442211995 | 4405 | 4405 | 4405 | 4405 | 0 |
| 335 | 20230620 | 132700 | 1442211995 | 4405 | 4410 | 4410 | 4405 | 143 |
| 336 | 20230620 | 132600 | 1441582075 | 4410 | 4410 | 4410 | 4410 | 13 |
| 337 | 20230620 | 132500 | 1441524745 | 4400 | 4400 | 4400 | 4400 | 119 |
| 338 | 20230620 | 132400 | 1441001145 | 4400 | 4400 | 4400 | 4400 | 375 |
| 339 | 20230620 | 132300 | 1439351145 | 4400 | 4400 | 4400 | 4395 | 146 |
| 340 | 20230620 | 132200 | 1438708770 | 4400 | 4400 | 4400 | 4400 | 59 |
| 341 | 20230620 | 132100 | 1438449170 | 4400 | 4400 | 4400 | 4400 | 106 |
| 342 | 20230620 | 132000 | 1437982770 | 4400 | 4400 | 4400 | 4400 | 72 |
| 343 | 20230620 | 131900 | 1437665970 | 4395 | 4395 | 4395 | 4395 | 728 |
| 344 | 20230620 | 131800 | 1434466410 | 4390 | 4390 | 4390 | 4390 | 883 |
| 345 | 20230620 | 131700 | 1430590040 | 4390 | 4395 | 4395 | 4390 | 1870 |
| 346 | 20230620 | 131600 | 1422380715 | 4395 | 4395 | 4395 | 4395 | 406 |
| 347 | 20230620 | 131500 | 1420596345 | 4400 | 4400 | 4400 | 4400 | 137 |
| 348 | 20230620 | 131400 | 1419993545 | 4410 | 4410 | 4410 | 4410 | 797 |
| 349 | 20230620 | 131300 | 1416478775 | 4410 | 4400 | 4410 | 4400 | 3 |
| 350 | 20230620 | 131200 | 1416465565 | 4400 | 4410 | 4410 | 4400 | 2902 |
| 351 | 20230620 | 131100 | 1403667775 | 4410 | 4410 | 4410 | 4410 | 1 |
| 352 | 20230620 | 131000 | 1403663365 | 4400 | 4400 | 4400 | 4400 | 573 |
| 353 | 20230620 | 130900 | 1401142165 | 4400 | 4410 | 4410 | 4400 | 2565 |
| 354 | 20230620 | 130800 | 1389854845 | 4410 | 4400 | 4410 | 4400 | 3027 |
| 355 | 20230620 | 130700 | 1376535045 | 4400 | 4400 | 4400 | 4400 | 892 |
| 356 | 20230620 | 130600 | 1372610245 | 4400 | 4395 | 4400 | 4395 | 536 |
| 357 | 20230620 | 130500 | 1370252925 | 4400 | 4400 | 4410 | 4400 | 440 |
| 358 | 20230620 | 130400 | 1368315445 | 4400 | 4415 | 4415 | 4400 | 601 |
| 359 | 20230620 | 130300 | 1365671030 | 4400 | 4400 | 4400 | 4400 | 11 |
| 360 | 20230620 | 130200 | 1365622630 | 4420 | 4420 | 4420 | 4420 | 0 |
| 361 | 20230620 | 130100 | 1365622630 | 4420 | 4420 | 4420 | 4420 | 200 |
| 362 | 20230620 | 130000 | 1364738630 | 4420 | 4405 | 4420 | 4405 | 222 |
| 363 | 20230620 | 125900 | 1363760705 | 4420 | 4420 | 4420 | 4420 | 21 |
| 364 | 20230620 | 125800 | 1363667885 | 4420 | 4405 | 4420 | 4400 | 535 |
| 365 | 20230620 | 125700 | 1361311390 | 4415 | 4420 | 4420 | 4415 | 3 |
| 366 | 20230620 | 125600 | 1361298135 | 4420 | 4420 | 4420 | 4420 | 0 |
| 367 | 20230620 | 125500 | 1361298135 | 4420 | 4420 | 4420 | 4420 | 5 |
| 368 | 20230620 | 125400 | 1361276035 | 4420 | 4400 | 4420 | 4400 | 485 |
| 369 | 20230620 | 125300 | 1359142015 | 4400 | 4400 | 4400 | 4400 | 344 |
| 370 | 20230620 | 125200 | 1357628415 | 4410 | 4415 | 4415 | 4410 | 598 |
| 371 | 20230620 | 125100 | 1354990680 | 4420 | 4420 | 4425 | 4420 | 144 |
| 372 | 20230620 | 125000 | 1354354120 | 4425 | 4425 | 4425 | 4425 | 145 |
| 373 | 20230620 | 124900 | 1353712495 | 4425 | 4410 | 4425 | 4410 | 117 |
| 374 | 20230620 | 124800 | 1353196510 | 4410 | 4425 | 4425 | 4410 | 1222 |
| 375 | 20230620 | 124700 | 1347807460 | 4410 | 4410 | 4410 | 4400 | 555 |
| 376 | 20230620 | 124600 | 1345362380 | 4410 | 4410 | 4410 | 4410 | 575 |
| 377 | 20230620 | 124500 | 1342826630 | 4410 | 4410 | 4410 | 4410 | 1 |
| 378 | 20230620 | 124400 | 1342822220 | 4400 | 4400 | 4400 | 4400 | 935 |
| 379 | 20230620 | 124300 | 1338708220 | 4395 | 4400 | 4400 | 4395 | 679 |
| 380 | 20230620 | 124200 | 1335723220 | 4395 | 4395 | 4395 | 4395 | 355 |
| 381 | 20230620 | 124100 | 1334162995 | 4395 | 4395 | 4395 | 4395 | 920 |
| 382 | 20230620 | 124000 | 1330119595 | 4395 | 4395 | 4395 | 4395 | 157 |
| 383 | 20230620 | 123900 | 1329429580 | 4400 | 4395 | 4400 | 4395 | 196 |
| 384 | 20230620 | 123800 | 1328567500 | 4395 | 4395 | 4395 | 4395 | 123 |
| 385 | 20230620 | 123700 | 1328026915 | 4395 | 4395 | 4395 | 4395 | 0 |
| 386 | 20230620 | 123600 | 1328026915 | 4395 | 4395 | 4395 | 4395 | 10 |
| 387 | 20230620 | 123500 | 1327982965 | 4395 | 4395 | 4395 | 4395 | 4 |
| 388 | 20230620 | 123400 | 1327965385 | 4390 | 4400 | 4400 | 4390 | 561 |
| 389 | 20230620 | 123300 | 1325502575 | 4390 | 4390 | 4390 | 4390 | 1300 |
| 390 | 20230620 | 123200 | 1319795575 | 4395 | 4395 | 4395 | 4395 | 136 |
| 391 | 20230620 | 123100 | 1319197855 | 4395 | 4395 | 4395 | 4395 | 2 |
| 392 | 20230620 | 123000 | 1319189065 | 4390 | 4400 | 4400 | 4390 | 232 |
| 393 | 20230620 | 122900 | 1318170575 | 4400 | 4400 | 4400 | 4400 | 630 |
| 394 | 20230620 | 122800 | 1315398575 | 4400 | 4395 | 4400 | 4395 | 3247 |
| 395 | 20230620 | 122700 | 1301112885 | 4390 | 4390 | 4390 | 4390 | 76 |
| 396 | 20230620 | 122600 | 1300779245 | 4395 | 4395 | 4395 | 4395 | 0 |
| 397 | 20230620 | 122500 | 1300779245 | 4395 | 4395 | 4400 | 4390 | 688 |
| 398 | 20230620 | 122400 | 1297756630 | 4395 | 4390 | 4395 | 4390 | 6276 |
| 399 | 20230620 | 122300 | 1270204310 | 4390 | 4390 | 4390 | 4390 | 500 |
| 400 | 20230620 | 122200 | 1268009310 | 4390 | 4395 | 4395 | 4390 | 21 |
| 401 | 20230620 | 122100 | 1267917020 | 4395 | 4395 | 4395 | 4395 | 156 |
| 402 | 20230620 | 122000 | 1267231400 | 4395 | 4395 | 4395 | 4395 | 1 |
| 403 | 20230620 | 121900 | 1267227005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 404 | 20230620 | 121800 | 1267227005 | 4395 | 4395 | 4395 | 4395 | 0 |
| 405 | 20230620 | 121700 | 1267227005 | 4395 | 4400 | 4400 | 4395 | 367 |
| 406 | 20230620 | 121600 | 1265613340 | 4390 | 4390 | 4390 | 4390 | 0 |
| 407 | 20230620 | 121500 | 1265613340 | 4390 | 4390 | 4390 | 4390 | 352 |
| 408 | 20230620 | 121400 | 1264068060 | 4400 | 4400 | 4400 | 4400 | 0 |
| 409 | 20230620 | 121300 | 1264068060 | 4400 | 4390 | 4400 | 4390 | 232 |
| 410 | 20230620 | 121200 | 1263048040 | 4400 | 4400 | 4400 | 4400 | 0 |
| 411 | 20230620 | 121100 | 1263048040 | 4400 | 4400 | 4400 | 4400 | 23 |
| 412 | 20230620 | 121000 | 1262946840 | 4395 | 4395 | 4400 | 4395 | 120 |
| 413 | 20230620 | 120900 | 1262419435 | 4395 | 4395 | 4395 | 4395 | 2 |
| 414 | 20230620 | 120800 | 1262410645 | 4400 | 4400 | 4400 | 4400 | 0 |
| 415 | 20230620 | 120700 | 1262410645 | 4400 | 4400 | 4400 | 4400 | 0 |
| 416 | 20230620 | 120600 | 1262410645 | 4400 | 4400 | 4400 | 4400 | 172 |
| 417 | 20230620 | 120500 | 1261653845 | 4400 | 4400 | 4400 | 4400 | 201 |
| 418 | 20230620 | 120400 | 1260769445 | 4375 | 4370 | 4400 | 4370 | 31 |
| 419 | 20230620 | 120300 | 1260633930 | 4400 | 4375 | 4400 | 4370 | 1381 |
| 420 | 20230620 | 120200 | 1254584165 | 4400 | 4400 | 4400 | 4400 | 319 |
| 421 | 20230620 | 120100 | 1253180565 | 4400 | 4400 | 4400 | 4400 | 120 |
| 422 | 20230620 | 120000 | 1252652565 | 4400 | 4380 | 4400 | 4380 | 336 |
| 423 | 20230620 | 115900 | 1251180865 | 4380 | 4390 | 4400 | 4380 | 71 |
| 424 | 20230620 | 115800 | 1250869005 | 4380 | 4380 | 4380 | 4370 | 1882 |
| 425 | 20230620 | 115700 | 1242638115 | 4380 | 4390 | 4390 | 4380 | 551 |
| 426 | 20230620 | 115600 | 1240223885 | 4390 | 4375 | 4390 | 4375 | 680 |
| 427 | 20230620 | 115500 | 1237248650 | 4380 | 4400 | 4400 | 4380 | 3872 |
| 428 | 20230620 | 115400 | 1220260040 | 4390 | 4395 | 4395 | 4390 | 189 |
| 429 | 20230620 | 115300 | 1219430305 | 4395 | 4395 | 4395 | 4395 | 0 |
| 430 | 20230620 | 115200 | 1219430305 | 4395 | 4395 | 4395 | 4395 | 1104 |
| 431 | 20230620 | 115100 | 1214578225 | 4395 | 4400 | 4400 | 4395 | 4327 |
| 432 | 20230620 | 115000 | 1195548160 | 4400 | 4400 | 4400 | 4400 | 101 |
| 433 | 20230620 | 114900 | 1195103760 | 4400 | 4400 | 4400 | 4400 | 0 |
| 434 | 20230620 | 114800 | 1195103760 | 4400 | 4400 | 4400 | 4400 | 510 |
| 435 | 20230620 | 114700 | 1192859760 | 4405 | 4405 | 4405 | 4400 | 1335 |
| 436 | 20230620 | 114600 | 1186979105 | 4405 | 4430 | 4430 | 4405 | 1989 |
| 437 | 20230620 | 114500 | 1178179805 | 4430 | 4430 | 4430 | 4430 | 150 |
| 438 | 20230620 | 114400 | 1177515305 | 4430 | 4425 | 4430 | 4405 | 200 |
| 439 | 20230620 | 114300 | 1176630395 | 4405 | 4405 | 4405 | 4400 | 1509 |
| 440 | 20230620 | 114200 | 1169990500 | 4400 | 4400 | 4400 | 4400 | 195 |
| 441 | 20230620 | 114100 | 1169132500 | 4400 | 4425 | 4425 | 4400 | 1922 |
| 442 | 20230620 | 114000 | 1160659215 | 4415 | 4425 | 4425 | 4415 | 958 |
| 443 | 20230620 | 113900 | 1156427875 | 4415 | 4425 | 4425 | 4415 | 13 |
| 444 | 20230620 | 113800 | 1156370380 | 4425 | 4415 | 4425 | 4415 | 19 |
| 445 | 20230620 | 113700 | 1156286395 | 4430 | 4425 | 4430 | 4425 | 2702 |
| 446 | 20230620 | 113600 | 1144319995 | 4430 | 4405 | 4430 | 4400 | 404 |
| 447 | 20230620 | 113500 | 1142538845 | 4405 | 4405 | 4405 | 4405 | 560 |
| 448 | 20230620 | 113400 | 1140072045 | 4405 | 4405 | 4405 | 4405 | 225 |
| 449 | 20230620 | 113300 | 1139080920 | 4425 | 4425 | 4425 | 4425 | 168 |
| 450 | 20230620 | 113200 | 1138337520 | 4430 | 4410 | 4430 | 4410 | 200 |
| 451 | 20230620 | 113100 | 1137454485 | 4405 | 4405 | 4405 | 4405 | 1 |
| 452 | 20230620 | 113000 | 1137450080 | 4410 | 4415 | 4415 | 4410 | 2245 |
| 453 | 20230620 | 112900 | 1127545205 | 4415 | 4435 | 4435 | 4415 | 1851 |
| 454 | 20230620 | 112800 | 1119370600 | 4435 | 4430 | 4435 | 4430 | 826 |
| 455 | 20230620 | 112700 | 1115711410 | 4435 | 4435 | 4435 | 4435 | 538 |
| 456 | 20230620 | 112600 | 1113325380 | 4435 | 4430 | 4435 | 4430 | 810 |
| 457 | 20230620 | 112500 | 1109737065 | 4425 | 4430 | 4430 | 4410 | 987 |
| 458 | 20230620 | 112400 | 1105368875 | 4425 | 4425 | 4425 | 4425 | 150 |
| 459 | 20230620 | 112300 | 1104705125 | 4410 | 4425 | 4425 | 4410 | 780 |
| 460 | 20230620 | 112200 | 1101257825 | 4425 | 4410 | 4425 | 4410 | 518 |
| 461 | 20230620 | 112100 | 1098970775 | 4425 | 4425 | 4425 | 4425 | 1 |
| 462 | 20230620 | 112000 | 1098966350 | 4405 | 4390 | 4405 | 4390 | 668 |
| 463 | 20230620 | 111900 | 1096030370 | 4390 | 4395 | 4395 | 4390 | 1950 |
| 464 | 20230620 | 111800 | 1087463645 | 4395 | 4400 | 4400 | 4395 | 1575 |
| 465 | 20230620 | 111700 | 1080539870 | 4400 | 4405 | 4405 | 4400 | 748 |
| 466 | 20230620 | 111600 | 1077247000 | 4405 | 4435 | 4435 | 4405 | 11780 |
| 467 | 20230620 | 111500 | 1025187725 | 4440 | 4445 | 4445 | 4440 | 684 |
| 468 | 20230620 | 111400 | 1022148465 | 4445 | 4450 | 4450 | 4425 | 3113 |
| 469 | 20230620 | 111300 | 1008347625 | 4445 | 4440 | 4450 | 4425 | 2672 |
| 470 | 20230620 | 111200 | 996470750 | 4440 | 4440 | 4440 | 4425 | 2991 |
| 471 | 20230620 | 111100 | 983210610 | 4440 | 4440 | 4450 | 4425 | 2021 |
| 472 | 20230620 | 111000 | 974238445 | 4440 | 4435 | 4440 | 4420 | 4074 |
| 473 | 20230620 | 110900 | 956196575 | 4440 | 4465 | 4470 | 4430 | 5426 |
| 474 | 20230620 | 110800 | 932052775 | 4465 | 4425 | 4465 | 4420 | 10383 |
| 475 | 20230620 | 110700 | 885946695 | 4425 | 4415 | 4430 | 4415 | 1406 |
| 476 | 20230620 | 110600 | 879727160 | 4415 | 4415 | 4415 | 4405 | 671 |
| 477 | 20230620 | 110500 | 876765775 | 4415 | 4420 | 4420 | 4410 | 1348 |
| 478 | 20230620 | 110400 | 870814300 | 4420 | 4420 | 4420 | 4385 | 14999 |
| 479 | 20230620 | 110300 | 804975230 | 4420 | 4380 | 4420 | 4380 | 9427 |
| 480 | 20230620 | 110200 | 763425480 | 4375 | 4380 | 4380 | 4375 | 250 |
| 481 | 20230620 | 110100 | 762331000 | 4380 | 4380 | 4380 | 4380 | 120 |
| 482 | 20230620 | 110000 | 761805400 | 4380 | 4380 | 4380 | 4380 | 170 |
| 483 | 20230620 | 105900 | 761060800 | 4380 | 4385 | 4385 | 4380 | 161 |
| 484 | 20230620 | 105800 | 760355115 | 4385 | 4390 | 4390 | 4385 | 1195 |
| 485 | 20230620 | 105700 | 755114375 | 4390 | 4370 | 4390 | 4370 | 961 |
| 486 | 20230620 | 105600 | 750910280 | 4385 | 4370 | 4385 | 4370 | 1229 |
| 487 | 20230620 | 105500 | 745535960 | 4360 | 4355 | 4360 | 4355 | 11 |
| 488 | 20230620 | 105400 | 745488005 | 4345 | 4355 | 4355 | 4345 | 1081 |
| 489 | 20230620 | 105300 | 740786170 | 4355 | 4355 | 4355 | 4355 | 0 |
| 490 | 20230620 | 105200 | 740786170 | 4355 | 4355 | 4355 | 4355 | 28 |
| 491 | 20230620 | 105100 | 740664230 | 4365 | 4365 | 4365 | 4365 | 0 |
| 492 | 20230620 | 105000 | 740664230 | 4365 | 4360 | 4365 | 4360 | 1500 |
| 493 | 20230620 | 104900 | 734116785 | 4365 | 4365 | 4365 | 4365 | 1 |
| 494 | 20230620 | 104800 | 734112420 | 4365 | 4360 | 4365 | 4355 | 255 |
| 495 | 20230620 | 104700 | 733000155 | 4370 | 4370 | 4370 | 4370 | 0 |
| 496 | 20230620 | 104600 | 733000155 | 4370 | 4350 | 4370 | 4350 | 509 |
| 497 | 20230620 | 104500 | 730780895 | 4350 | 4360 | 4360 | 4345 | 604 |
| 498 | 20230620 | 104400 | 728153055 | 4350 | 4355 | 4355 | 4350 | 223 |
| 499 | 20230620 | 104300 | 727182895 | 4350 | 4360 | 4360 | 4350 | 38 |
| 500 | 20230620 | 104200 | 727017585 | 4350 | 4350 | 4350 | 4350 | 110 |
| 501 | 20230620 | 104100 | 726539085 | 4350 | 4360 | 4360 | 4350 | 123 |
| 502 | 20230620 | 104000 | 726002885 | 4370 | 4370 | 4370 | 4370 | 1 |
| 503 | 20230620 | 103900 | 725998515 | 4345 | 4350 | 4350 | 4345 | 1552 |
| 504 | 20230620 | 103800 | 719247755 | 4365 | 4355 | 4365 | 4350 | 3998 |
| 505 | 20230620 | 103700 | 701807060 | 4365 | 4360 | 4365 | 4355 | 1329 |
| 506 | 20230620 | 103600 | 696016720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 507 | 20230620 | 103500 | 696016720 | 4360 | 4365 | 4365 | 4360 | 171 |
| 508 | 20230620 | 103400 | 695270660 | 4365 | 4370 | 4370 | 4365 | 201 |
| 509 | 20230620 | 103300 | 694392480 | 4365 | 4370 | 4370 | 4365 | 99 |
| 510 | 20230620 | 103200 | 693960295 | 4365 | 4365 | 4365 | 4365 | 21 |
| 511 | 20230620 | 103100 | 693868630 | 4365 | 4375 | 4375 | 4365 | 599 |
| 512 | 20230620 | 103000 | 691248105 | 4375 | 4355 | 4375 | 4355 | 72 |
| 513 | 20230620 | 102900 | 690934525 | 4355 | 4350 | 4355 | 4350 | 2 |
| 514 | 20230620 | 102800 | 690925820 | 4350 | 4360 | 4375 | 4350 | 708 |
| 515 | 20230620 | 102700 | 687843835 | 4360 | 4375 | 4375 | 4360 | 48 |
| 516 | 20230620 | 102600 | 687633925 | 4375 | 4375 | 4375 | 4375 | 138 |
| 517 | 20230620 | 102500 | 687030175 | 4355 | 4355 | 4355 | 4355 | 905 |
| 518 | 20230620 | 102400 | 683088900 | 4355 | 4375 | 4375 | 4355 | 475 |
| 519 | 20230620 | 102300 | 681016195 | 4380 | 4375 | 4380 | 4375 | 50 |
| 520 | 20230620 | 102200 | 680797320 | 4380 | 4350 | 4380 | 4350 | 337 |
| 521 | 20230620 | 102100 | 679324260 | 4380 | 4380 | 4380 | 4380 | 72 |
| 522 | 20230620 | 102000 | 679008900 | 4380 | 4350 | 4380 | 4345 | 725 |
| 523 | 20230620 | 101900 | 675854655 | 4380 | 4375 | 4380 | 4375 | 250 |
| 524 | 20230620 | 101800 | 674760420 | 4380 | 4380 | 4380 | 4380 | 71 |
| 525 | 20230620 | 101700 | 674449440 | 4370 | 4385 | 4385 | 4370 | 103 |
| 526 | 20230620 | 101600 | 673998025 | 4385 | 4350 | 4385 | 4350 | 145 |
| 527 | 20230620 | 101500 | 673364095 | 4370 | 4360 | 4370 | 4360 | 435 |
| 528 | 20230620 | 101400 | 671463705 | 4360 | 4360 | 4360 | 4360 | 179 |
| 529 | 20230620 | 101300 | 670683265 | 4345 | 4355 | 4355 | 4345 | 10 |
| 530 | 20230620 | 101200 | 670639755 | 4360 | 4355 | 4360 | 4355 | 171 |
| 531 | 20230620 | 101100 | 669894615 | 4355 | 4350 | 4355 | 4345 | 127 |
| 532 | 20230620 | 101000 | 669341790 | 4350 | 4340 | 4350 | 4340 | 305 |
| 533 | 20230620 | 100900 | 668015960 | 4340 | 4340 | 4340 | 4340 | 40 |
| 534 | 20230620 | 100800 | 667842360 | 4335 | 4350 | 4350 | 4335 | 1161 |
| 535 | 20230620 | 100700 | 662806820 | 4335 | 4340 | 4340 | 4335 | 250 |
| 536 | 20230620 | 100600 | 661722615 | 4335 | 4340 | 4340 | 4335 | 269 |
| 537 | 20230620 | 100500 | 660555995 | 4335 | 4340 | 4340 | 4335 | 132 |
| 538 | 20230620 | 100400 | 659983270 | 4345 | 4350 | 4350 | 4345 | 708 |
| 539 | 20230620 | 100300 | 656905975 | 4350 | 4340 | 4350 | 4335 | 172 |
| 540 | 20230620 | 100200 | 656159350 | 4340 | 4340 | 4345 | 4340 | 297 |
| 541 | 20230620 | 100100 | 654869710 | 4340 | 4345 | 4345 | 4340 | 264 |
| 542 | 20230620 | 100000 | 653723035 | 4345 | 4345 | 4345 | 4345 | 52 |
| 543 | 20230620 | 095900 | 653497095 | 4340 | 4340 | 4340 | 4335 | 882 |
| 544 | 20230620 | 095800 | 649671720 | 4335 | 4335 | 4335 | 4335 | 89 |
| 545 | 20230620 | 095700 | 649285905 | 4335 | 4350 | 4350 | 4335 | 5848 |
| 546 | 20230620 | 095600 | 623932000 | 4335 | 4350 | 4350 | 4335 | 377 |
| 547 | 20230620 | 095500 | 622295050 | 4355 | 4355 | 4355 | 4355 | 23 |
| 548 | 20230620 | 095400 | 622194885 | 4355 | 4355 | 4355 | 4355 | 968 |
| 549 | 20230620 | 095300 | 617979245 | 4360 | 4340 | 4360 | 4340 | 310 |
| 550 | 20230620 | 095200 | 616629940 | 4340 | 4345 | 4345 | 4340 | 235 |
| 551 | 20230620 | 095100 | 615609285 | 4345 | 4345 | 4350 | 4345 | 990 |
| 552 | 20230620 | 095000 | 611307360 | 4355 | 4355 | 4355 | 4345 | 89 |
| 553 | 20230620 | 094900 | 610919845 | 4355 | 4345 | 4355 | 4345 | 200 |
| 554 | 20230620 | 094800 | 610049145 | 4335 | 4340 | 4340 | 4335 | 369 |
| 555 | 20230620 | 094700 | 608449145 | 4340 | 4340 | 4365 | 4340 | 2518 |
| 556 | 20230620 | 094600 | 597520410 | 4335 | 4370 | 4370 | 4335 | 2224 |
| 557 | 20230620 | 094500 | 587862185 | 4345 | 4350 | 4370 | 4345 | 2162 |
| 558 | 20230620 | 094400 | 578459680 | 4350 | 4355 | 4360 | 4350 | 1248 |
| 559 | 20230620 | 094300 | 573028285 | 4360 | 4365 | 4365 | 4355 | 1027 |
| 560 | 20230620 | 094200 | 568554315 | 4365 | 4370 | 4370 | 4365 | 247 |
| 561 | 20230620 | 094100 | 567474975 | 4380 | 4380 | 4380 | 4380 | 1 |
| 562 | 20230620 | 094000 | 567470595 | 4380 | 4360 | 4380 | 4355 | 104 |
| 563 | 20230620 | 093900 | 567017605 | 4355 | 4385 | 4385 | 4355 | 538 |
| 564 | 20230620 | 093800 | 564671070 | 4380 | 4360 | 4380 | 4355 | 583 |
| 565 | 20230620 | 093700 | 562128375 | 4355 | 4365 | 4365 | 4350 | 325 |
| 566 | 20230620 | 093600 | 560712255 | 4385 | 4380 | 4385 | 4380 | 167 |
| 567 | 20230620 | 093500 | 559980085 | 4385 | 4385 | 4385 | 4380 | 211 |
| 568 | 20230620 | 093400 | 559055335 | 4380 | 4375 | 4380 | 4350 | 1732 |
| 569 | 20230620 | 093300 | 551502860 | 4375 | 4370 | 4375 | 4370 | 279 |
| 570 | 20230620 | 093200 | 550282275 | 4375 | 4360 | 4375 | 4355 | 5191 |
| 571 | 20230620 | 093100 | 527602460 | 4360 | 4370 | 4375 | 4360 | 905 |
| 572 | 20230620 | 093000 | 523652300 | 4365 | 4380 | 4380 | 4365 | 1793 |
| 573 | 20230620 | 092900 | 515814670 | 4390 | 4380 | 4390 | 4375 | 754 |
| 574 | 20230620 | 092800 | 512512680 | 4380 | 4390 | 4395 | 4380 | 2707 |
| 575 | 20230620 | 092700 | 500653960 | 4390 | 4380 | 4390 | 4375 | 638 |
| 576 | 20230620 | 092600 | 497858695 | 4375 | 4380 | 4390 | 4375 | 4015 |
| 577 | 20230620 | 092500 | 480286440 | 4375 | 4390 | 4390 | 4375 | 2873 |
| 578 | 20230620 | 092400 | 467698545 | 4395 | 4395 | 4395 | 4390 | 1702 |
| 579 | 20230620 | 092300 | 460218415 | 4400 | 4400 | 4400 | 4395 | 2383 |
| 580 | 20230620 | 092200 | 449742595 | 4400 | 4405 | 4405 | 4400 | 996 |
| 581 | 20230620 | 092100 | 445359745 | 4400 | 4395 | 4420 | 4395 | 108 |
| 582 | 20230620 | 092000 | 444882975 | 4400 | 4415 | 4415 | 4395 | 1615 |
| 583 | 20230620 | 091900 | 437770660 | 4415 | 4405 | 4415 | 4400 | 3449 |
| 584 | 20230620 | 091800 | 422545450 | 4405 | 4415 | 4415 | 4400 | 3095 |
| 585 | 20230620 | 091700 | 408888575 | 4415 | 4415 | 4420 | 4415 | 2461 |
| 586 | 20230620 | 091600 | 398013915 | 4420 | 4415 | 4420 | 4410 | 3795 |
| 587 | 20230620 | 091500 | 381255325 | 4415 | 4415 | 4415 | 4400 | 6238 |
| 588 | 20230620 | 091400 | 353725500 | 4415 | 4390 | 4420 | 4385 | 16474 |
| 589 | 20230620 | 091300 | 281307850 | 4385 | 4335 | 4400 | 4335 | 7195 |
| 590 | 20230620 | 091200 | 249764900 | 4360 | 4330 | 4360 | 4330 | 2711 |
| 591 | 20230620 | 091100 | 238010730 | 4330 | 4350 | 4355 | 4330 | 2208 |
| 592 | 20230620 | 091000 | 228421795 | 4355 | 4320 | 4355 | 4320 | 2282 |
| 593 | 20230620 | 090900 | 218507640 | 4320 | 4330 | 4345 | 4320 | 8147 |
| 594 | 20230620 | 090800 | 183275675 | 4350 | 4330 | 4360 | 4325 | 1647 |
| 595 | 20230620 | 090700 | 176134390 | 4325 | 4355 | 4355 | 4325 | 3665 |
| 596 | 20230620 | 090600 | 160255300 | 4355 | 4330 | 4355 | 4330 | 2806 |
| 597 | 20230620 | 090500 | 148088640 | 4335 | 4335 | 4345 | 4335 | 2956 |
| 598 | 20230620 | 090400 | 135271550 | 4315 | 4340 | 4360 | 4315 | 8400 |
| 599 | 20230620 | 090300 | 98940155 | 4350 | 4330 | 4350 | 4330 | 1484 |
| 600 | 20230620 | 090200 | 92506815 | 4335 | 4355 | 4360 | 4315 | 4279 |
| 601 | 20230620 | 090100 | 73994210 | 4355 | 4355 | 4355 | 4325 | 767 |
| 602 | 20230620 | 090000 | 70661155 | 4355 | 4320 | 4360 | 4320 | 13971 |