31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230620 | 192500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 12788 |
| 3 | 20230620 | 192400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20230620 | 192300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20230620 | 192200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20230620 | 192100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20230620 | 192000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20230620 | 191900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20230620 | 191800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20230620 | 191700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20230620 | 191600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20230620 | 191500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20230620 | 191400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20230620 | 191300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20230620 | 191200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20230620 | 191100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20230620 | 191000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20230620 | 190900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20230620 | 190800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20230620 | 190700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20230620 | 190600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20230620 | 190500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20230620 | 190400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20230620 | 190300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20230620 | 190200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20230620 | 190100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20230620 | 190000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20230620 | 185900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20230620 | 185800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20230620 | 185700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20230620 | 185600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20230620 | 185500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 12788 |
| 33 | 20230620 | 185400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20230620 | 185300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20230620 | 185200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20230620 | 185100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20230620 | 185000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20230620 | 184900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20230620 | 184800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20230620 | 184700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20230620 | 184600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20230620 | 184500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20230620 | 184400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20230620 | 184300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20230620 | 184200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20230620 | 184100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20230620 | 184000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20230620 | 183900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20230620 | 183800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20230620 | 183700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20230620 | 183600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20230620 | 183500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20230620 | 183400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20230620 | 183300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20230620 | 183200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20230620 | 183100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20230620 | 183000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20230620 | 182900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20230620 | 182800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20230620 | 182700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20230620 | 182600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20230620 | 182500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 12788 |
| 63 | 20230620 | 182400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20230620 | 182300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20230620 | 182200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20230620 | 182100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20230620 | 182000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20230620 | 181900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20230620 | 181800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20230620 | 181700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20230620 | 181600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20230620 | 181500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20230620 | 181400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20230620 | 181300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20230620 | 181200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20230620 | 181100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20230620 | 181000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20230620 | 180900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20230620 | 180800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20230620 | 180700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20230620 | 180600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20230620 | 180500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20230620 | 180400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20230620 | 180300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20230620 | 180200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20230620 | 180100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20230620 | 180000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20230620 | 175900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20230620 | 175800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20230620 | 175700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20230620 | 175600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20230620 | 175500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 12788 |
| 93 | 20230620 | 175400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20230620 | 175300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20230620 | 175200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20230620 | 175100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20230620 | 175000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20230620 | 174900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20230620 | 174800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20230620 | 174700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20230620 | 174600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20230620 | 174500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20230620 | 174400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20230620 | 174300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20230620 | 174200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20230620 | 174100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20230620 | 174000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20230620 | 173900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20230620 | 173800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20230620 | 173700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20230620 | 173600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20230620 | 173500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20230620 | 173400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20230620 | 173300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20230620 | 173200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20230620 | 173100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20230620 | 173000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20230620 | 172900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20230620 | 172800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20230620 | 172700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20230620 | 172600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20230620 | 172500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 12788 |
| 123 | 20230620 | 172400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20230620 | 172300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20230620 | 172200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20230620 | 172100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20230620 | 172000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20230620 | 171900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20230620 | 171800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20230620 | 171700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20230620 | 171600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20230620 | 171500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20230620 | 171400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20230620 | 171300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20230620 | 171200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20230620 | 171100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20230620 | 171000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20230620 | 170900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20230620 | 170800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20230620 | 170700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20230620 | 170600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20230620 | 170500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20230620 | 170400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20230620 | 170300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20230620 | 170200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20230620 | 170100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20230620 | 170000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20230620 | 165900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20230620 | 165800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20230620 | 165700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20230620 | 165600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20230620 | 165500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 12788 |
| 153 | 20230620 | 165400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20230620 | 165300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20230620 | 165200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20230620 | 165100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20230620 | 165000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20230620 | 164900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20230620 | 164800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20230620 | 164700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20230620 | 164600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20230620 | 164500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20230620 | 164400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20230620 | 164300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20230620 | 164200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20230620 | 164100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20230620 | 164000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20230620 | 163900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20230620 | 163800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20230620 | 163700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20230620 | 163600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20230620 | 163500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20230620 | 163400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20230620 | 163300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20230620 | 163200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20230620 | 163100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20230620 | 163000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20230620 | 162900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20230620 | 162800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20230620 | 162700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20230620 | 162600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20230620 | 162500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 12788 |
| 183 | 20230620 | 162400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20230620 | 162300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20230620 | 162200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20230620 | 162100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20230620 | 162000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20230620 | 161900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20230620 | 161800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20230620 | 161700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20230620 | 161600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20230620 | 161500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20230620 | 161400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20230620 | 161300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20230620 | 161200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20230620 | 161100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20230620 | 161000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20230620 | 160900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20230620 | 160800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20230620 | 160700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 201 | 20230620 | 160600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20230620 | 160500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20230620 | 160400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20230620 | 160300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20230620 | 160200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20230620 | 160100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20230620 | 160000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20230620 | 155900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20230620 | 155800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20230620 | 155700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20230620 | 155600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20230620 | 155500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 12788 |
| 213 | 20230620 | 155400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20230620 | 155300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20230620 | 155200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20230620 | 155100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20230620 | 155000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20230620 | 154900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 219 | 20230620 | 154800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 220 | 20230620 | 154700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 221 | 20230620 | 154600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 222 | 20230620 | 154500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 223 | 20230620 | 154400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 224 | 20230620 | 154300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 225 | 20230620 | 154200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 226 | 20230620 | 154100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 227 | 20230620 | 154000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 228 | 20230620 | 153900 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 229 | 20230620 | 153800 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 230 | 20230620 | 153700 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 231 | 20230620 | 153600 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 232 | 20230620 | 153500 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 233 | 20230620 | 153400 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 234 | 20230620 | 153300 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 235 | 20230620 | 153200 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 236 | 20230620 | 153100 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 0 |
| 237 | 20230620 | 153000 | 2777801380 | 3475 | 3475 | 3475 | 3475 | 12788 |
| 238 | 20230620 | 152900 | 2733363080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 239 | 20230620 | 152800 | 2733363080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 240 | 20230620 | 152700 | 2733363080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 241 | 20230620 | 152600 | 2733363080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 242 | 20230620 | 152500 | 2733363080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 243 | 20230620 | 152400 | 2733363080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 244 | 20230620 | 152300 | 2733363080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20230620 | 152200 | 2733363080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20230620 | 152100 | 2733363080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20230620 | 152000 | 2733363080 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20230620 | 151900 | 2733363080 | 3485 | 3480 | 3485 | 3480 | 2744 |
| 249 | 20230620 | 151800 | 2723804520 | 3485 | 3485 | 3490 | 3485 | 1856 |
| 250 | 20230620 | 151700 | 2717334375 | 3490 | 3490 | 3490 | 3485 | 653 |
| 251 | 20230620 | 151600 | 2715055415 | 3490 | 3490 | 3490 | 3485 | 385 |
| 252 | 20230620 | 151500 | 2713712695 | 3490 | 3490 | 3490 | 3485 | 1537 |
| 253 | 20230620 | 151400 | 2708353695 | 3490 | 3490 | 3490 | 3485 | 707 |
| 254 | 20230620 | 151300 | 2705888600 | 3490 | 3485 | 3490 | 3485 | 709 |
| 255 | 20230620 | 151200 | 2703417650 | 3485 | 3485 | 3490 | 3485 | 1716 |
| 256 | 20230620 | 151100 | 2697436475 | 3490 | 3485 | 3490 | 3485 | 4488 |
| 257 | 20230620 | 151000 | 2681793390 | 3490 | 3490 | 3490 | 3490 | 1 |
| 258 | 20230620 | 150900 | 2681789900 | 3490 | 3485 | 3490 | 3485 | 904 |
| 259 | 20230620 | 150800 | 2678639270 | 3485 | 3485 | 3485 | 3480 | 915 |
| 260 | 20230620 | 150700 | 2675452235 | 3485 | 3480 | 3485 | 3480 | 2235 |
| 261 | 20230620 | 150600 | 2667672980 | 3480 | 3480 | 3480 | 3480 | 72 |
| 262 | 20230620 | 150500 | 2667422420 | 3480 | 3475 | 3480 | 3475 | 548 |
| 263 | 20230620 | 150400 | 2665516165 | 3480 | 3480 | 3480 | 3475 | 4597 |
| 264 | 20230620 | 150300 | 2649529765 | 3475 | 3480 | 3480 | 3475 | 3692 |
| 265 | 20230620 | 150200 | 2636683355 | 3480 | 3485 | 3485 | 3480 | 663 |
| 266 | 20230620 | 150100 | 2634374305 | 3480 | 3480 | 3480 | 3480 | 966 |
| 267 | 20230620 | 150000 | 2631012625 | 3480 | 3480 | 3485 | 3480 | 3365 |
| 268 | 20230620 | 145900 | 2619288080 | 3480 | 3485 | 3485 | 3480 | 212 |
| 269 | 20230620 | 145800 | 2618550220 | 3485 | 3490 | 3490 | 3480 | 3003 |
| 270 | 20230620 | 145700 | 2608084950 | 3485 | 3485 | 3485 | 3485 | 739 |
| 271 | 20230620 | 145600 | 2605509535 | 3490 | 3485 | 3490 | 3485 | 809 |
| 272 | 20230620 | 145500 | 2602690160 | 3495 | 3490 | 3495 | 3485 | 1120 |
| 273 | 20230620 | 145400 | 2598781830 | 3495 | 3490 | 3495 | 3490 | 1019 |
| 274 | 20230620 | 145300 | 2595225510 | 3490 | 3485 | 3490 | 3485 | 1574 |
| 275 | 20230620 | 145200 | 2589739185 | 3495 | 3495 | 3495 | 3495 | 94 |
| 276 | 20230620 | 145100 | 2589410655 | 3495 | 3490 | 3495 | 3485 | 610 |
| 277 | 20230620 | 145000 | 2587282535 | 3490 | 3485 | 3490 | 3485 | 2375 |
| 278 | 20230620 | 144900 | 2578995655 | 3490 | 3490 | 3490 | 3490 | 4974 |
| 279 | 20230620 | 144800 | 2561636395 | 3495 | 3495 | 3495 | 3495 | 192 |
| 280 | 20230620 | 144700 | 2560965355 | 3490 | 3490 | 3490 | 3490 | 388 |
| 281 | 20230620 | 144600 | 2559611235 | 3495 | 3495 | 3495 | 3495 | 212 |
| 282 | 20230620 | 144500 | 2558870295 | 3495 | 3495 | 3495 | 3495 | 1378 |
| 283 | 20230620 | 144400 | 2554054185 | 3495 | 3495 | 3495 | 3495 | 157 |
| 284 | 20230620 | 144300 | 2553505470 | 3500 | 3495 | 3500 | 3495 | 2003 |
| 285 | 20230620 | 144200 | 2546503290 | 3495 | 3500 | 3500 | 3490 | 1243 |
| 286 | 20230620 | 144100 | 2542161040 | 3500 | 3500 | 3500 | 3500 | 199 |
| 287 | 20230620 | 144000 | 2541464540 | 3495 | 3495 | 3500 | 3495 | 849 |
| 288 | 20230620 | 143900 | 2538496060 | 3495 | 3500 | 3500 | 3495 | 819 |
| 289 | 20230620 | 143800 | 2535631370 | 3495 | 3495 | 3500 | 3495 | 364 |
| 290 | 20230620 | 143700 | 2534358130 | 3495 | 3490 | 3495 | 3490 | 1848 |
| 291 | 20230620 | 143600 | 2527900155 | 3490 | 3490 | 3495 | 3490 | 1082 |
| 292 | 20230620 | 143500 | 2524123775 | 3490 | 3495 | 3495 | 3490 | 993 |
| 293 | 20230620 | 143400 | 2520657900 | 3495 | 3495 | 3495 | 3495 | 1476 |
| 294 | 20230620 | 143300 | 2515499280 | 3490 | 3495 | 3495 | 3490 | 853 |
| 295 | 20230620 | 143200 | 2512518825 | 3495 | 3495 | 3495 | 3495 | 1276 |
| 296 | 20230620 | 143100 | 2508059205 | 3490 | 3495 | 3495 | 3490 | 291 |
| 297 | 20230620 | 143000 | 2507043330 | 3495 | 3495 | 3495 | 3490 | 980 |
| 298 | 20230620 | 142900 | 2503619015 | 3500 | 3495 | 3500 | 3495 | 897 |
| 299 | 20230620 | 142800 | 2500483310 | 3500 | 3495 | 3500 | 3495 | 1243 |
| 300 | 20230620 | 142700 | 2496138025 | 3495 | 3490 | 3495 | 3490 | 1712 |
| 301 | 20230620 | 142600 | 2490163025 | 3490 | 3490 | 3495 | 3490 | 1353 |
| 302 | 20230620 | 142500 | 2485440705 | 3490 | 3480 | 3490 | 3480 | 3700 |
| 303 | 20230620 | 142400 | 2472541765 | 3480 | 3480 | 3485 | 3475 | 337 |
| 304 | 20230620 | 142300 | 2471369925 | 3475 | 3475 | 3480 | 3475 | 1004 |
| 305 | 20230620 | 142200 | 2467880885 | 3475 | 3475 | 3475 | 3475 | 971 |
| 306 | 20230620 | 142100 | 2464506660 | 3470 | 3475 | 3475 | 3470 | 991 |
| 307 | 20230620 | 142000 | 2461063120 | 3470 | 3475 | 3485 | 3470 | 3696 |
| 308 | 20230620 | 141900 | 2448219500 | 3480 | 3485 | 3485 | 3480 | 961 |
| 309 | 20230620 | 141800 | 2444874220 | 3485 | 3490 | 3490 | 3485 | 2511 |
| 310 | 20230620 | 141700 | 2436118780 | 3490 | 3490 | 3490 | 3485 | 707 |
| 311 | 20230620 | 141600 | 2433652355 | 3490 | 3490 | 3490 | 3490 | 1261 |
| 312 | 20230620 | 141500 | 2429251465 | 3490 | 3490 | 3490 | 3490 | 1940 |
| 313 | 20230620 | 141400 | 2422480865 | 3490 | 3495 | 3495 | 3490 | 4605 |
| 314 | 20230620 | 141300 | 2406388325 | 3495 | 3500 | 3500 | 3495 | 875 |
| 315 | 20230620 | 141200 | 2403327220 | 3495 | 3500 | 3500 | 3495 | 2706 |
| 316 | 20230620 | 141100 | 2393862220 | 3500 | 3500 | 3500 | 3500 | 200 |
| 317 | 20230620 | 141000 | 2393162220 | 3500 | 3500 | 3500 | 3500 | 1000 |
| 318 | 20230620 | 140900 | 2389662220 | 3500 | 3500 | 3500 | 3500 | 578 |
| 319 | 20230620 | 140800 | 2387639220 | 3500 | 3505 | 3505 | 3500 | 1023 |
| 320 | 20230620 | 140700 | 2384053615 | 3505 | 3505 | 3505 | 3505 | 28 |
| 321 | 20230620 | 140600 | 2383955475 | 3505 | 3500 | 3505 | 3495 | 1943 |
| 322 | 20230620 | 140500 | 2377155745 | 3500 | 3500 | 3500 | 3495 | 2667 |
| 323 | 20230620 | 140400 | 2367821265 | 3495 | 3500 | 3500 | 3495 | 840 |
| 324 | 20230620 | 140300 | 2364884965 | 3500 | 3495 | 3500 | 3495 | 296 |
| 325 | 20230620 | 140200 | 2363849015 | 3495 | 3495 | 3500 | 3495 | 2562 |
| 326 | 20230620 | 140100 | 2354894325 | 3500 | 3500 | 3500 | 3500 | 1203 |
| 327 | 20230620 | 140000 | 2350683825 | 3495 | 3495 | 3500 | 3495 | 691 |
| 328 | 20230620 | 135900 | 2348268775 | 3495 | 3495 | 3495 | 3495 | 881 |
| 329 | 20230620 | 135800 | 2345189680 | 3500 | 3500 | 3500 | 3500 | 201 |
| 330 | 20230620 | 135700 | 2344486180 | 3495 | 3495 | 3495 | 3495 | 218 |
| 331 | 20230620 | 135600 | 2343724270 | 3495 | 3500 | 3500 | 3495 | 2849 |
| 332 | 20230620 | 135500 | 2333755270 | 3505 | 3510 | 3510 | 3505 | 2190 |
| 333 | 20230620 | 135400 | 2326079190 | 3510 | 3510 | 3510 | 3510 | 2 |
| 334 | 20230620 | 135300 | 2326072170 | 3510 | 3510 | 3510 | 3510 | 103 |
| 335 | 20230620 | 135200 | 2325710640 | 3510 | 3510 | 3510 | 3510 | 2626 |
| 336 | 20230620 | 135100 | 2316493380 | 3515 | 3515 | 3515 | 3510 | 231 |
| 337 | 20230620 | 135000 | 2315682115 | 3510 | 3510 | 3510 | 3510 | 465 |
| 338 | 20230620 | 134900 | 2314049965 | 3505 | 3515 | 3515 | 3505 | 5415 |
| 339 | 20230620 | 134800 | 2295046435 | 3515 | 3515 | 3520 | 3515 | 1393 |
| 340 | 20230620 | 134700 | 2290149175 | 3515 | 3520 | 3525 | 3515 | 2566 |
| 341 | 20230620 | 134600 | 2281117730 | 3520 | 3520 | 3520 | 3520 | 200 |
| 342 | 20230620 | 134500 | 2280413730 | 3525 | 3525 | 3525 | 3520 | 1038 |
| 343 | 20230620 | 134400 | 2276756065 | 3525 | 3525 | 3530 | 3525 | 3726 |
| 344 | 20230620 | 134300 | 2263618415 | 3530 | 3530 | 3530 | 3530 | 1371 |
| 345 | 20230620 | 134200 | 2258778785 | 3530 | 3530 | 3530 | 3530 | 1781 |
| 346 | 20230620 | 134100 | 2252491855 | 3530 | 3535 | 3535 | 3530 | 186 |
| 347 | 20230620 | 134000 | 2251835225 | 3535 | 3535 | 3535 | 3535 | 16 |
| 348 | 20230620 | 133900 | 2251778665 | 3535 | 3535 | 3535 | 3535 | 180 |
| 349 | 20230620 | 133800 | 2251142365 | 3540 | 3535 | 3540 | 3530 | 672 |
| 350 | 20230620 | 133700 | 2248765670 | 3540 | 3540 | 3545 | 3535 | 3915 |
| 351 | 20230620 | 133600 | 2234909565 | 3540 | 3535 | 3545 | 3535 | 4303 |
| 352 | 20230620 | 133500 | 2219677185 | 3535 | 3530 | 3535 | 3520 | 1617 |
| 353 | 20230620 | 133400 | 2213971520 | 3530 | 3530 | 3535 | 3530 | 3751 |
| 354 | 20230620 | 133300 | 2200726215 | 3525 | 3520 | 3530 | 3520 | 16312 |
| 355 | 20230620 | 133200 | 2143240675 | 3520 | 3520 | 3520 | 3515 | 2083 |
| 356 | 20230620 | 133100 | 2135908560 | 3520 | 3520 | 3520 | 3520 | 541 |
| 357 | 20230620 | 133000 | 2134004240 | 3520 | 3525 | 3530 | 3520 | 3993 |
| 358 | 20230620 | 132900 | 2119929050 | 3525 | 3520 | 3525 | 3520 | 2197 |
| 359 | 20230620 | 132800 | 2112188025 | 3520 | 3510 | 3520 | 3510 | 771 |
| 360 | 20230620 | 132700 | 2109479040 | 3510 | 3515 | 3520 | 3510 | 4740 |
| 361 | 20230620 | 132600 | 2092811225 | 3515 | 3510 | 3515 | 3510 | 977 |
| 362 | 20230620 | 132500 | 2089381850 | 3510 | 3515 | 3515 | 3510 | 2226 |
| 363 | 20230620 | 132400 | 2081568090 | 3515 | 3510 | 3515 | 3510 | 406 |
| 364 | 20230620 | 132300 | 2080142480 | 3515 | 3510 | 3515 | 3510 | 5182 |
| 365 | 20230620 | 132200 | 2061951170 | 3510 | 3500 | 3510 | 3500 | 2877 |
| 366 | 20230620 | 132100 | 2051866650 | 3505 | 3500 | 3505 | 3500 | 1543 |
| 367 | 20230620 | 132000 | 2046466145 | 3505 | 3505 | 3505 | 3500 | 44 |
| 368 | 20230620 | 131900 | 2046312010 | 3505 | 3505 | 3505 | 3500 | 253 |
| 369 | 20230620 | 131800 | 2045426270 | 3500 | 3505 | 3505 | 3500 | 1051 |
| 370 | 20230620 | 131700 | 2041743700 | 3505 | 3505 | 3505 | 3505 | 533 |
| 371 | 20230620 | 131600 | 2039875535 | 3505 | 3500 | 3505 | 3500 | 588 |
| 372 | 20230620 | 131500 | 2037814805 | 3500 | 3505 | 3505 | 3500 | 734 |
| 373 | 20230620 | 131400 | 2035244335 | 3505 | 3500 | 3505 | 3500 | 2471 |
| 374 | 20230620 | 131300 | 2026593035 | 3500 | 3505 | 3505 | 3500 | 2854 |
| 375 | 20230620 | 131200 | 2016598875 | 3500 | 3480 | 3500 | 3480 | 24236 |
| 376 | 20230620 | 131100 | 1932046360 | 3475 | 3475 | 3480 | 3475 | 6650 |
| 377 | 20230620 | 131000 | 1908936505 | 3475 | 3480 | 3480 | 3475 | 669 |
| 378 | 20230620 | 130900 | 1906609175 | 3485 | 3485 | 3485 | 3485 | 310 |
| 379 | 20230620 | 130800 | 1905528825 | 3485 | 3485 | 3485 | 3485 | 343 |
| 380 | 20230620 | 130700 | 1904333470 | 3485 | 3480 | 3485 | 3475 | 560 |
| 381 | 20230620 | 130600 | 1902384795 | 3480 | 3480 | 3480 | 3480 | 294 |
| 382 | 20230620 | 130500 | 1901361675 | 3475 | 3480 | 3480 | 3475 | 1173 |
| 383 | 20230620 | 130400 | 1897279660 | 3475 | 3475 | 3475 | 3475 | 1571 |
| 384 | 20230620 | 130300 | 1891820435 | 3475 | 3475 | 3475 | 3475 | 260 |
| 385 | 20230620 | 130200 | 1890916935 | 3475 | 3480 | 3480 | 3470 | 478 |
| 386 | 20230620 | 130100 | 1889253560 | 3480 | 3475 | 3480 | 3475 | 1608 |
| 387 | 20230620 | 130000 | 1883664485 | 3475 | 3470 | 3475 | 3470 | 5261 |
| 388 | 20230620 | 125900 | 1865400345 | 3470 | 3470 | 3470 | 3470 | 17 |
| 389 | 20230620 | 125800 | 1865341355 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 390 | 20230620 | 125700 | 1861866355 | 3475 | 3465 | 3475 | 3465 | 2257 |
| 391 | 20230620 | 125600 | 1854043580 | 3465 | 3470 | 3475 | 3465 | 340 |
| 392 | 20230620 | 125500 | 1852864365 | 3470 | 3465 | 3470 | 3465 | 1846 |
| 393 | 20230620 | 125400 | 1846460425 | 3465 | 3465 | 3470 | 3465 | 391 |
| 394 | 20230620 | 125300 | 1845105455 | 3465 | 3465 | 3465 | 3465 | 315 |
| 395 | 20230620 | 125200 | 1844013980 | 3465 | 3465 | 3465 | 3465 | 131 |
| 396 | 20230620 | 125100 | 1843560065 | 3465 | 3465 | 3465 | 3465 | 858 |
| 397 | 20230620 | 125000 | 1840587095 | 3470 | 3475 | 3475 | 3465 | 208 |
| 398 | 20230620 | 124900 | 1839864405 | 3470 | 3470 | 3475 | 3465 | 2849 |
| 399 | 20230620 | 124800 | 1829978275 | 3470 | 3465 | 3470 | 3465 | 873 |
| 400 | 20230620 | 124700 | 1826951930 | 3465 | 3465 | 3465 | 3465 | 0 |
| 401 | 20230620 | 124600 | 1826951930 | 3465 | 3465 | 3465 | 3465 | 349 |
| 402 | 20230620 | 124500 | 1825742645 | 3465 | 3465 | 3465 | 3465 | 1490 |
| 403 | 20230620 | 124400 | 1820579795 | 3465 | 3465 | 3465 | 3465 | 564 |
| 404 | 20230620 | 124300 | 1818625535 | 3465 | 3465 | 3465 | 3465 | 1146 |
| 405 | 20230620 | 124200 | 1814654645 | 3465 | 3465 | 3465 | 3465 | 1232 |
| 406 | 20230620 | 124100 | 1810385765 | 3470 | 3460 | 3470 | 3460 | 1956 |
| 407 | 20230620 | 124000 | 1803615200 | 3460 | 3460 | 3460 | 3455 | 820 |
| 408 | 20230620 | 123900 | 1800780310 | 3460 | 3455 | 3460 | 3450 | 388 |
| 409 | 20230620 | 123800 | 1799440305 | 3455 | 3455 | 3455 | 3455 | 1190 |
| 410 | 20230620 | 123700 | 1795328855 | 3455 | 3450 | 3455 | 3450 | 150 |
| 411 | 20230620 | 123600 | 1794810855 | 3455 | 3455 | 3455 | 3455 | 151 |
| 412 | 20230620 | 123500 | 1794289150 | 3455 | 3455 | 3455 | 3450 | 532 |
| 413 | 20230620 | 123400 | 1792451870 | 3450 | 3445 | 3450 | 3445 | 895 |
| 414 | 20230620 | 123300 | 1789364130 | 3445 | 3440 | 3445 | 3440 | 1234 |
| 415 | 20230620 | 123200 | 1785115500 | 3445 | 3440 | 3445 | 3440 | 197 |
| 416 | 20230620 | 123100 | 1784437620 | 3435 | 3440 | 3445 | 3435 | 6358 |
| 417 | 20230620 | 123000 | 1762565965 | 3440 | 3440 | 3440 | 3440 | 476 |
| 418 | 20230620 | 122900 | 1760928525 | 3440 | 3440 | 3440 | 3440 | 219 |
| 419 | 20230620 | 122800 | 1760175165 | 3435 | 3435 | 3435 | 3435 | 157 |
| 420 | 20230620 | 122700 | 1759635870 | 3435 | 3435 | 3440 | 3435 | 730 |
| 421 | 20230620 | 122600 | 1757128295 | 3440 | 3440 | 3440 | 3435 | 2519 |
| 422 | 20230620 | 122500 | 1748471755 | 3440 | 3440 | 3440 | 3440 | 156 |
| 423 | 20230620 | 122400 | 1747935115 | 3445 | 3440 | 3445 | 3440 | 687 |
| 424 | 20230620 | 122300 | 1745569785 | 3440 | 3440 | 3440 | 3440 | 802 |
| 425 | 20230620 | 122200 | 1742810905 | 3435 | 3435 | 3435 | 3435 | 3639 |
| 426 | 20230620 | 122100 | 1730310940 | 3440 | 3440 | 3440 | 3440 | 457 |
| 427 | 20230620 | 122000 | 1728738860 | 3440 | 3440 | 3440 | 3440 | 587 |
| 428 | 20230620 | 121900 | 1726719580 | 3440 | 3440 | 3440 | 3440 | 10 |
| 429 | 20230620 | 121800 | 1726685180 | 3440 | 3445 | 3445 | 3440 | 263 |
| 430 | 20230620 | 121700 | 1725780430 | 3440 | 3440 | 3440 | 3440 | 770 |
| 431 | 20230620 | 121600 | 1723131630 | 3440 | 3440 | 3440 | 3440 | 100 |
| 432 | 20230620 | 121500 | 1722787630 | 3440 | 3440 | 3440 | 3440 | 474 |
| 433 | 20230620 | 121400 | 1721157070 | 3445 | 3440 | 3445 | 3440 | 873 |
| 434 | 20230620 | 121300 | 1718153700 | 3435 | 3435 | 3435 | 3435 | 700 |
| 435 | 20230620 | 121200 | 1715749200 | 3435 | 3435 | 3435 | 3435 | 0 |
| 436 | 20230620 | 121100 | 1715749200 | 3435 | 3450 | 3450 | 3430 | 30447 |
| 437 | 20230620 | 121000 | 1611233325 | 3450 | 3440 | 3450 | 3440 | 1268 |
| 438 | 20230620 | 120900 | 1606858935 | 3450 | 3440 | 3450 | 3440 | 1053 |
| 439 | 20230620 | 120800 | 1603231350 | 3445 | 3440 | 3445 | 3440 | 260 |
| 440 | 20230620 | 120700 | 1602336435 | 3450 | 3445 | 3450 | 3445 | 2652 |
| 441 | 20230620 | 120600 | 1593200290 | 3440 | 3445 | 3445 | 3440 | 297 |
| 442 | 20230620 | 120500 | 1592177625 | 3440 | 3445 | 3445 | 3440 | 80 |
| 443 | 20230620 | 120400 | 1591902365 | 3440 | 3445 | 3445 | 3440 | 758 |
| 444 | 20230620 | 120300 | 1589291840 | 3440 | 3440 | 3440 | 3440 | 128 |
| 445 | 20230620 | 120200 | 1588851520 | 3440 | 3440 | 3440 | 3440 | 1000 |
| 446 | 20230620 | 120100 | 1585411520 | 3440 | 3440 | 3445 | 3440 | 1598 |
| 447 | 20230620 | 120000 | 1579914150 | 3445 | 3440 | 3445 | 3440 | 583 |
| 448 | 20230620 | 115900 | 1577905730 | 3445 | 3440 | 3445 | 3440 | 265 |
| 449 | 20230620 | 115800 | 1576993130 | 3440 | 3440 | 3440 | 3440 | 30 |
| 450 | 20230620 | 115700 | 1576889930 | 3440 | 3445 | 3445 | 3440 | 167 |
| 451 | 20230620 | 115600 | 1576315400 | 3440 | 3445 | 3445 | 3440 | 41 |
| 452 | 20230620 | 115500 | 1576174260 | 3440 | 3440 | 3440 | 3440 | 2 |
| 453 | 20230620 | 115400 | 1576167380 | 3445 | 3440 | 3445 | 3440 | 158 |
| 454 | 20230620 | 115300 | 1575623855 | 3440 | 3445 | 3445 | 3440 | 2016 |
| 455 | 20230620 | 115200 | 1568688735 | 3440 | 3440 | 3445 | 3440 | 637 |
| 456 | 20230620 | 115100 | 1566497405 | 3440 | 3440 | 3440 | 3440 | 87 |
| 457 | 20230620 | 115000 | 1566198125 | 3440 | 3440 | 3440 | 3440 | 5854 |
| 458 | 20230620 | 114900 | 1546060365 | 3440 | 3440 | 3440 | 3440 | 1445 |
| 459 | 20230620 | 114800 | 1541089565 | 3440 | 3440 | 3440 | 3440 | 430 |
| 460 | 20230620 | 114700 | 1539610365 | 3440 | 3440 | 3445 | 3435 | 2600 |
| 461 | 20230620 | 114600 | 1530676490 | 3440 | 3440 | 3440 | 3440 | 3529 |
| 462 | 20230620 | 114500 | 1518536730 | 3440 | 3445 | 3445 | 3440 | 941 |
| 463 | 20230620 | 114400 | 1515299485 | 3445 | 3440 | 3445 | 3440 | 100 |
| 464 | 20230620 | 114300 | 1514955235 | 3440 | 3440 | 3440 | 3440 | 453 |
| 465 | 20230620 | 114200 | 1513396915 | 3440 | 3440 | 3445 | 3440 | 964 |
| 466 | 20230620 | 114100 | 1510079255 | 3440 | 3440 | 3440 | 3440 | 0 |
| 467 | 20230620 | 114000 | 1510079255 | 3440 | 3440 | 3440 | 3440 | 477 |
| 468 | 20230620 | 113900 | 1508438375 | 3440 | 3440 | 3440 | 3440 | 0 |
| 469 | 20230620 | 113800 | 1508438375 | 3440 | 3440 | 3445 | 3440 | 1838 |
| 470 | 20230620 | 113700 | 1502110155 | 3440 | 3445 | 3445 | 3440 | 2289 |
| 471 | 20230620 | 113600 | 1494235975 | 3440 | 3440 | 3440 | 3440 | 189 |
| 472 | 20230620 | 113500 | 1493585815 | 3445 | 3440 | 3445 | 3440 | 1704 |
| 473 | 20230620 | 113400 | 1487724030 | 3440 | 3450 | 3450 | 3440 | 353 |
| 474 | 20230620 | 113300 | 1486507285 | 3445 | 3455 | 3455 | 3445 | 185 |
| 475 | 20230620 | 113200 | 1485869860 | 3450 | 3445 | 3450 | 3445 | 134 |
| 476 | 20230620 | 113100 | 1485407730 | 3445 | 3445 | 3445 | 3445 | 10 |
| 477 | 20230620 | 113000 | 1485373280 | 3460 | 3465 | 3470 | 3460 | 485 |
| 478 | 20230620 | 112900 | 1483692310 | 3440 | 3445 | 3470 | 3440 | 5036 |
| 479 | 20230620 | 112800 | 1466324570 | 3440 | 3440 | 3440 | 3440 | 148 |
| 480 | 20230620 | 112700 | 1465815450 | 3450 | 3450 | 3450 | 3450 | 10 |
| 481 | 20230620 | 112600 | 1465780950 | 3440 | 3440 | 3450 | 3440 | 189 |
| 482 | 20230620 | 112500 | 1465130690 | 3450 | 3450 | 3450 | 3450 | 1 |
| 483 | 20230620 | 112400 | 1465127240 | 3450 | 3455 | 3460 | 3450 | 1580 |
| 484 | 20230620 | 112300 | 1459675080 | 3470 | 3445 | 3470 | 3435 | 9980 |
| 485 | 20230620 | 112200 | 1425324925 | 3450 | 3455 | 3455 | 3450 | 651 |
| 486 | 20230620 | 112100 | 1423078950 | 3455 | 3455 | 3470 | 3450 | 495 |
| 487 | 20230620 | 112000 | 1421369265 | 3455 | 3455 | 3455 | 3455 | 590 |
| 488 | 20230620 | 111900 | 1419330815 | 3455 | 3455 | 3475 | 3450 | 775 |
| 489 | 20230620 | 111800 | 1416656855 | 3465 | 3455 | 3480 | 3455 | 1122 |
| 490 | 20230620 | 111700 | 1412773975 | 3455 | 3455 | 3455 | 3455 | 10 |
| 491 | 20230620 | 111600 | 1412739425 | 3455 | 3450 | 3455 | 3445 | 557 |
| 492 | 20230620 | 111500 | 1410818490 | 3445 | 3450 | 3455 | 3445 | 2937 |
| 493 | 20230620 | 111400 | 1400685035 | 3450 | 3445 | 3450 | 3445 | 3356 |
| 494 | 20230620 | 111300 | 1389108585 | 3445 | 3445 | 3445 | 3445 | 0 |
| 495 | 20230620 | 111200 | 1389108585 | 3445 | 3445 | 3445 | 3445 | 257 |
| 496 | 20230620 | 111100 | 1388223220 | 3450 | 3445 | 3450 | 3445 | 492 |
| 497 | 20230620 | 111000 | 1386528180 | 3445 | 3445 | 3445 | 3445 | 520 |
| 498 | 20230620 | 110900 | 1384736780 | 3445 | 3450 | 3450 | 3445 | 2695 |
| 499 | 20230620 | 110800 | 1375451585 | 3455 | 3450 | 3455 | 3450 | 303 |
| 500 | 20230620 | 110700 | 1374406185 | 3450 | 3455 | 3455 | 3450 | 148 |
| 501 | 20230620 | 110600 | 1373895285 | 3450 | 3450 | 3450 | 3450 | 584 |
| 502 | 20230620 | 110500 | 1371880485 | 3445 | 3450 | 3450 | 3445 | 704 |
| 503 | 20230620 | 110400 | 1369451775 | 3450 | 3450 | 3450 | 3450 | 296 |
| 504 | 20230620 | 110300 | 1368430575 | 3450 | 3455 | 3455 | 3445 | 5468 |
| 505 | 20230620 | 110200 | 1349569465 | 3455 | 3450 | 3455 | 3450 | 415 |
| 506 | 20230620 | 110100 | 1348137500 | 3455 | 3455 | 3455 | 3455 | 422 |
| 507 | 20230620 | 110000 | 1346679490 | 3455 | 3465 | 3465 | 3455 | 1813 |
| 508 | 20230620 | 105900 | 1340409830 | 3460 | 3460 | 3460 | 3460 | 708 |
| 509 | 20230620 | 105800 | 1337960150 | 3455 | 3455 | 3455 | 3455 | 157 |
| 510 | 20230620 | 105700 | 1337417715 | 3460 | 3455 | 3460 | 3455 | 2954 |
| 511 | 20230620 | 105600 | 1327211615 | 3455 | 3455 | 3455 | 3455 | 752 |
| 512 | 20230620 | 105500 | 1324613455 | 3455 | 3450 | 3455 | 3450 | 1000 |
| 513 | 20230620 | 105400 | 1321160645 | 3455 | 3455 | 3455 | 3450 | 2904 |
| 514 | 20230620 | 105300 | 1311129325 | 3460 | 3460 | 3460 | 3455 | 1025 |
| 515 | 20230620 | 105200 | 1307587825 | 3460 | 3460 | 3465 | 3460 | 1124 |
| 516 | 20230620 | 105100 | 1303698685 | 3460 | 3465 | 3465 | 3460 | 966 |
| 517 | 20230620 | 105000 | 1300352275 | 3465 | 3465 | 3470 | 3460 | 7518 |
| 518 | 20230620 | 104900 | 1274328570 | 3465 | 3465 | 3465 | 3465 | 1034 |
| 519 | 20230620 | 104800 | 1270745760 | 3465 | 3465 | 3465 | 3460 | 725 |
| 520 | 20230620 | 104700 | 1268234420 | 3465 | 3465 | 3465 | 3465 | 438 |
| 521 | 20230620 | 104600 | 1266716750 | 3465 | 3465 | 3465 | 3465 | 2662 |
| 522 | 20230620 | 104500 | 1257492920 | 3465 | 3465 | 3465 | 3465 | 604 |
| 523 | 20230620 | 104400 | 1255400060 | 3465 | 3470 | 3470 | 3465 | 863 |
| 524 | 20230620 | 104300 | 1252408735 | 3470 | 3470 | 3470 | 3470 | 1005 |
| 525 | 20230620 | 104200 | 1248921385 | 3470 | 3465 | 3470 | 3465 | 1286 |
| 526 | 20230620 | 104100 | 1244464415 | 3470 | 3470 | 3470 | 3465 | 2499 |
| 527 | 20230620 | 104000 | 1235803665 | 3470 | 3470 | 3475 | 3470 | 1030 |
| 528 | 20230620 | 103900 | 1232229415 | 3475 | 3475 | 3475 | 3470 | 1282 |
| 529 | 20230620 | 103800 | 1227780160 | 3470 | 3470 | 3475 | 3470 | 904 |
| 530 | 20230620 | 103700 | 1224642760 | 3470 | 3475 | 3475 | 3470 | 1176 |
| 531 | 20230620 | 103600 | 1220557945 | 3475 | 3470 | 3475 | 3470 | 515 |
| 532 | 20230620 | 103500 | 1218770885 | 3475 | 3475 | 3480 | 3475 | 3220 |
| 533 | 20230620 | 103400 | 1207575935 | 3475 | 3480 | 3480 | 3475 | 1391 |
| 534 | 20230620 | 103300 | 1202737210 | 3480 | 3475 | 3480 | 3475 | 2402 |
| 535 | 20230620 | 103200 | 1194390225 | 3470 | 3470 | 3475 | 3470 | 1607 |
| 536 | 20230620 | 103100 | 1188813900 | 3470 | 3470 | 3470 | 3470 | 277 |
| 537 | 20230620 | 103000 | 1187852710 | 3465 | 3465 | 3465 | 3465 | 360 |
| 538 | 20230620 | 102900 | 1186605310 | 3470 | 3465 | 3470 | 3465 | 1659 |
| 539 | 20230620 | 102800 | 1180856825 | 3465 | 3465 | 3465 | 3465 | 203 |
| 540 | 20230620 | 102700 | 1180153430 | 3465 | 3465 | 3465 | 3460 | 1876 |
| 541 | 20230620 | 102600 | 1173657820 | 3465 | 3470 | 3470 | 3465 | 3296 |
| 542 | 20230620 | 102500 | 1162236355 | 3475 | 3475 | 3475 | 3470 | 5828 |
| 543 | 20230620 | 102400 | 1142012570 | 3475 | 3470 | 3475 | 3470 | 652 |
| 544 | 20230620 | 102300 | 1139749715 | 3480 | 3475 | 3480 | 3470 | 393 |
| 545 | 20230620 | 102200 | 1138384900 | 3480 | 3480 | 3480 | 3470 | 383 |
| 546 | 20230620 | 102100 | 1137052980 | 3480 | 3480 | 3480 | 3475 | 659 |
| 547 | 20230620 | 102000 | 1134761925 | 3475 | 3480 | 3480 | 3475 | 250 |
| 548 | 20230620 | 101900 | 1133892735 | 3480 | 3475 | 3480 | 3475 | 937 |
| 549 | 20230620 | 101800 | 1130636160 | 3470 | 3470 | 3470 | 3470 | 1 |
| 550 | 20230620 | 101700 | 1130632690 | 3470 | 3470 | 3470 | 3470 | 598 |
| 551 | 20230620 | 101600 | 1128557630 | 3470 | 3475 | 3475 | 3470 | 1714 |
| 552 | 20230620 | 101500 | 1122609965 | 3475 | 3475 | 3475 | 3470 | 700 |
| 553 | 20230620 | 101400 | 1120177525 | 3475 | 3475 | 3475 | 3475 | 1 |
| 554 | 20230620 | 101300 | 1120174050 | 3475 | 3470 | 3480 | 3470 | 820 |
| 555 | 20230620 | 101200 | 1117327220 | 3470 | 3475 | 3480 | 3470 | 4477 |
| 556 | 20230620 | 101100 | 1101788090 | 3475 | 3475 | 3475 | 3470 | 532 |
| 557 | 20230620 | 101000 | 1099939770 | 3475 | 3500 | 3500 | 3475 | 786 |
| 558 | 20230620 | 100900 | 1097204940 | 3500 | 3475 | 3500 | 3475 | 2321 |
| 559 | 20230620 | 100800 | 1089133715 | 3475 | 3475 | 3475 | 3475 | 118 |
| 560 | 20230620 | 100700 | 1088723665 | 3470 | 3460 | 3470 | 3460 | 602 |
| 561 | 20230620 | 100600 | 1086636470 | 3460 | 3480 | 3480 | 3460 | 8642 |
| 562 | 20230620 | 100500 | 1056685385 | 3485 | 3480 | 3485 | 3470 | 5839 |
| 563 | 20230620 | 100400 | 1036404735 | 3485 | 3495 | 3495 | 3485 | 6066 |
| 564 | 20230620 | 100300 | 1015246805 | 3500 | 3500 | 3500 | 3495 | 232 |
| 565 | 20230620 | 100200 | 1014435585 | 3500 | 3500 | 3505 | 3500 | 425 |
| 566 | 20230620 | 100100 | 1012948080 | 3500 | 3490 | 3500 | 3490 | 1315 |
| 567 | 20230620 | 100000 | 1008353180 | 3490 | 3500 | 3505 | 3490 | 11385 |
| 568 | 20230620 | 095900 | 968533190 | 3500 | 3510 | 3515 | 3500 | 2103 |
| 569 | 20230620 | 095800 | 961161900 | 3515 | 3510 | 3515 | 3505 | 1037 |
| 570 | 20230620 | 095700 | 957522150 | 3510 | 3510 | 3510 | 3510 | 25 |
| 571 | 20230620 | 095600 | 957434400 | 3515 | 3510 | 3515 | 3505 | 354 |
| 572 | 20230620 | 095500 | 956192640 | 3515 | 3510 | 3515 | 3500 | 10656 |
| 573 | 20230620 | 095400 | 918792640 | 3510 | 3510 | 3515 | 3500 | 3374 |
| 574 | 20230620 | 095300 | 906952935 | 3510 | 3510 | 3510 | 3510 | 535 |
| 575 | 20230620 | 095200 | 905075085 | 3515 | 3510 | 3515 | 3510 | 995 |
| 576 | 20230620 | 095100 | 901582520 | 3510 | 3515 | 3515 | 3510 | 964 |
| 577 | 20230620 | 095000 | 898194560 | 3515 | 3510 | 3515 | 3510 | 1700 |
| 578 | 20230620 | 094900 | 892226185 | 3515 | 3520 | 3520 | 3510 | 2735 |
| 579 | 20230620 | 094800 | 882618550 | 3520 | 3520 | 3520 | 3515 | 659 |
| 580 | 20230620 | 094700 | 880300870 | 3520 | 3520 | 3520 | 3515 | 108 |
| 581 | 20230620 | 094600 | 879920985 | 3515 | 3520 | 3520 | 3515 | 887 |
| 582 | 20230620 | 094500 | 876803175 | 3515 | 3515 | 3515 | 3505 | 10267 |
| 583 | 20230620 | 094400 | 840785400 | 3515 | 3520 | 3520 | 3510 | 1696 |
| 584 | 20230620 | 094300 | 834822315 | 3520 | 3525 | 3525 | 3515 | 2863 |
| 585 | 20230620 | 094200 | 824745145 | 3515 | 3520 | 3520 | 3515 | 5204 |
| 586 | 20230620 | 094100 | 806431720 | 3515 | 3510 | 3515 | 3500 | 5440 |
| 587 | 20230620 | 094000 | 787344990 | 3510 | 3515 | 3515 | 3510 | 2504 |
| 588 | 20230620 | 093900 | 778554520 | 3515 | 3515 | 3515 | 3510 | 3275 |
| 589 | 20230620 | 093800 | 767058305 | 3515 | 3515 | 3515 | 3510 | 2189 |
| 590 | 20230620 | 093700 | 759367385 | 3515 | 3520 | 3520 | 3515 | 412 |
| 591 | 20230620 | 093600 | 757918085 | 3520 | 3515 | 3520 | 3515 | 1448 |
| 592 | 20230620 | 093500 | 752825895 | 3510 | 3520 | 3520 | 3510 | 2917 |
| 593 | 20230620 | 093400 | 742574650 | 3520 | 3520 | 3530 | 3520 | 7407 |
| 594 | 20230620 | 093300 | 716481385 | 3525 | 3525 | 3525 | 3520 | 1419 |
| 595 | 20230620 | 093200 | 711482010 | 3525 | 3525 | 3525 | 3520 | 2891 |
| 596 | 20230620 | 093100 | 701305355 | 3520 | 3530 | 3535 | 3520 | 9394 |
| 597 | 20230620 | 093000 | 668161205 | 3535 | 3540 | 3540 | 3530 | 4482 |
| 598 | 20230620 | 092900 | 652318010 | 3540 | 3545 | 3545 | 3540 | 3408 |
| 599 | 20230620 | 092800 | 640252335 | 3545 | 3545 | 3545 | 3540 | 792 |
| 600 | 20230620 | 092700 | 637444745 | 3545 | 3545 | 3555 | 3545 | 10725 |
| 601 | 20230620 | 092600 | 599378415 | 3545 | 3545 | 3550 | 3540 | 8801 |
| 602 | 20230620 | 092500 | 568197115 | 3545 | 3550 | 3550 | 3540 | 3468 |
| 603 | 20230620 | 092400 | 555899945 | 3545 | 3540 | 3550 | 3540 | 7407 |
| 604 | 20230620 | 092300 | 529637635 | 3545 | 3535 | 3545 | 3530 | 11742 |
| 605 | 20230620 | 092200 | 488092265 | 3535 | 3535 | 3540 | 3525 | 17285 |
| 606 | 20230620 | 092100 | 426996545 | 3535 | 3505 | 3535 | 3505 | 17760 |
| 607 | 20230620 | 092000 | 364468645 | 3505 | 3485 | 3520 | 3485 | 25502 |
| 608 | 20230620 | 091900 | 275107595 | 3490 | 3475 | 3490 | 3470 | 11680 |
| 609 | 20230620 | 091800 | 234484670 | 3475 | 3470 | 3475 | 3470 | 386 |
| 610 | 20230620 | 091700 | 233144780 | 3465 | 3470 | 3475 | 3465 | 5821 |
| 611 | 20230620 | 091600 | 212939335 | 3465 | 3465 | 3470 | 3465 | 293 |
| 612 | 20230620 | 091500 | 211924085 | 3465 | 3470 | 3470 | 3465 | 821 |
| 613 | 20230620 | 091400 | 209077820 | 3470 | 3470 | 3470 | 3465 | 4756 |
| 614 | 20230620 | 091300 | 192591355 | 3475 | 3480 | 3480 | 3465 | 2931 |
| 615 | 20230620 | 091200 | 182407210 | 3480 | 3480 | 3480 | 3475 | 3218 |
| 616 | 20230620 | 091100 | 171211080 | 3475 | 3470 | 3480 | 3470 | 2890 |
| 617 | 20230620 | 091000 | 161161710 | 3470 | 3460 | 3470 | 3450 | 4232 |
| 618 | 20230620 | 090900 | 146511680 | 3460 | 3440 | 3465 | 3440 | 735 |
| 619 | 20230620 | 090800 | 143970475 | 3435 | 3460 | 3465 | 3435 | 6073 |
| 620 | 20230620 | 090700 | 123036810 | 3460 | 3465 | 3465 | 3455 | 1156 |
| 621 | 20230620 | 090600 | 119037185 | 3460 | 3455 | 3465 | 3450 | 3830 |
| 622 | 20230620 | 090500 | 105794200 | 3455 | 3445 | 3470 | 3440 | 2222 |
| 623 | 20230620 | 090400 | 98127155 | 3460 | 3465 | 3500 | 3460 | 7300 |
| 624 | 20230620 | 090300 | 72703360 | 3475 | 3455 | 3475 | 3430 | 8898 |
| 625 | 20230620 | 090200 | 41953640 | 3445 | 3435 | 3455 | 3435 | 929 |
| 626 | 20230620 | 090100 | 38756050 | 3435 | 3445 | 3450 | 3435 | 5996 |
| 627 | 20230620 | 090000 | 18087735 | 3445 | 3430 | 3450 | 3430 | 5263 |