28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 183800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 33270 |
| 3 | 20230622 | 183700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 4 | 20230622 | 183600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 5 | 20230622 | 183500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 6 | 20230622 | 183400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 7 | 20230622 | 183300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 8 | 20230622 | 183200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 9 | 20230622 | 183100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 10 | 20230622 | 183000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 11 | 20230622 | 182900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 12 | 20230622 | 182800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 13 | 20230622 | 182700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 14 | 20230622 | 182600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 15 | 20230622 | 182500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 16 | 20230622 | 182400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 17 | 20230622 | 182300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 18 | 20230622 | 182200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 19 | 20230622 | 182100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 20 | 20230622 | 182000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 21 | 20230622 | 181900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 22 | 20230622 | 181800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 23 | 20230622 | 181700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 24 | 20230622 | 181600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 25 | 20230622 | 181500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 26 | 20230622 | 181400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 27 | 20230622 | 181300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 28 | 20230622 | 181200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 29 | 20230622 | 181100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 30 | 20230622 | 181000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 31 | 20230622 | 180900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 32 | 20230622 | 180800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 33270 |
| 33 | 20230622 | 180700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 34 | 20230622 | 180600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 35 | 20230622 | 180500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 36 | 20230622 | 180400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 37 | 20230622 | 180300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 38 | 20230622 | 180200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 39 | 20230622 | 180100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 40 | 20230622 | 180000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 41 | 20230622 | 175900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 42 | 20230622 | 175800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 43 | 20230622 | 175700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 44 | 20230622 | 175600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 45 | 20230622 | 175500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 46 | 20230622 | 175400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 47 | 20230622 | 175300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 48 | 20230622 | 175200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 49 | 20230622 | 175100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 50 | 20230622 | 175000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 51 | 20230622 | 174900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 52 | 20230622 | 174800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 53 | 20230622 | 174700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 54 | 20230622 | 174600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 55 | 20230622 | 174500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 56 | 20230622 | 174400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 57 | 20230622 | 174300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 58 | 20230622 | 174200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 59 | 20230622 | 174100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 60 | 20230622 | 174000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 61 | 20230622 | 173900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 62 | 20230622 | 173800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 33270 |
| 63 | 20230622 | 173700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 64 | 20230622 | 173600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 65 | 20230622 | 173500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 66 | 20230622 | 173400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 67 | 20230622 | 173300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 68 | 20230622 | 173200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 69 | 20230622 | 173100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 70 | 20230622 | 173000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 71 | 20230622 | 172900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 72 | 20230622 | 172800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 73 | 20230622 | 172700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 74 | 20230622 | 172600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 75 | 20230622 | 172500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 76 | 20230622 | 172400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 77 | 20230622 | 172300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 78 | 20230622 | 172200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 79 | 20230622 | 172100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 80 | 20230622 | 172000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 81 | 20230622 | 171900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 82 | 20230622 | 171800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 83 | 20230622 | 171700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 84 | 20230622 | 171600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 85 | 20230622 | 171500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 86 | 20230622 | 171400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 87 | 20230622 | 171300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 88 | 20230622 | 171200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 89 | 20230622 | 171100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 90 | 20230622 | 171000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 91 | 20230622 | 170900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 92 | 20230622 | 170800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 33270 |
| 93 | 20230622 | 170700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 94 | 20230622 | 170600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 95 | 20230622 | 170500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 96 | 20230622 | 170400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 97 | 20230622 | 170300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 98 | 20230622 | 170200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 99 | 20230622 | 170100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 100 | 20230622 | 170000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 101 | 20230622 | 165900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 102 | 20230622 | 165800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 103 | 20230622 | 165700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 104 | 20230622 | 165600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 105 | 20230622 | 165500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 106 | 20230622 | 165400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 107 | 20230622 | 165300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 108 | 20230622 | 165200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 109 | 20230622 | 165100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 110 | 20230622 | 165000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 111 | 20230622 | 164900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 112 | 20230622 | 164800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 113 | 20230622 | 164700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 114 | 20230622 | 164600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 115 | 20230622 | 164500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 116 | 20230622 | 164400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 117 | 20230622 | 164300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 118 | 20230622 | 164200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 119 | 20230622 | 164100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 120 | 20230622 | 164000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 121 | 20230622 | 163900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 122 | 20230622 | 163800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 33270 |
| 123 | 20230622 | 163700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 124 | 20230622 | 163600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 125 | 20230622 | 163500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 126 | 20230622 | 163400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 127 | 20230622 | 163300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 128 | 20230622 | 163200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 129 | 20230622 | 163100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 130 | 20230622 | 163000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 131 | 20230622 | 162900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 132 | 20230622 | 162800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 133 | 20230622 | 162700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 134 | 20230622 | 162600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 135 | 20230622 | 162500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 136 | 20230622 | 162400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 137 | 20230622 | 162300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 138 | 20230622 | 162200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 139 | 20230622 | 162100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 140 | 20230622 | 162000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 141 | 20230622 | 161900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 142 | 20230622 | 161800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 143 | 20230622 | 161700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 144 | 20230622 | 161600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 145 | 20230622 | 161500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 146 | 20230622 | 161400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 147 | 20230622 | 161300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 148 | 20230622 | 161200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 149 | 20230622 | 161100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 150 | 20230622 | 161000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 151 | 20230622 | 160900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 152 | 20230622 | 160800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 33270 |
| 153 | 20230622 | 160700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 154 | 20230622 | 160600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 155 | 20230622 | 160500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 156 | 20230622 | 160400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 157 | 20230622 | 160300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 158 | 20230622 | 160200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 159 | 20230622 | 160100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 160 | 20230622 | 160000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 161 | 20230622 | 155900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 162 | 20230622 | 155800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 163 | 20230622 | 155700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 164 | 20230622 | 155600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 165 | 20230622 | 155500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 166 | 20230622 | 155400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 167 | 20230622 | 155300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 168 | 20230622 | 155200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 169 | 20230622 | 155100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 170 | 20230622 | 155000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 171 | 20230622 | 154900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 172 | 20230622 | 154800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 173 | 20230622 | 154700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 174 | 20230622 | 154600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 175 | 20230622 | 154500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 176 | 20230622 | 154400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 177 | 20230622 | 154300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 178 | 20230622 | 154200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 179 | 20230622 | 154100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 180 | 20230622 | 154000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 181 | 20230622 | 153900 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 182 | 20230622 | 153800 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 33270 |
| 183 | 20230622 | 153700 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 184 | 20230622 | 153600 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 185 | 20230622 | 153500 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 186 | 20230622 | 153400 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 187 | 20230622 | 153300 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 188 | 20230622 | 153200 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 189 | 20230622 | 153100 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 0 |
| 190 | 20230622 | 153000 | 1866636035 | 3350 | 3350 | 3350 | 3350 | 33270 |
| 191 | 20230622 | 152900 | 1755181535 | 3360 | 3360 | 3360 | 3360 | 0 |
| 192 | 20230622 | 152800 | 1755181535 | 3360 | 3360 | 3360 | 3360 | 0 |
| 193 | 20230622 | 152700 | 1755181535 | 3360 | 3360 | 3360 | 3360 | 0 |
| 194 | 20230622 | 152600 | 1755181535 | 3360 | 3360 | 3360 | 3360 | 0 |
| 195 | 20230622 | 152500 | 1755181535 | 3360 | 3360 | 3360 | 3360 | 0 |
| 196 | 20230622 | 152400 | 1755181535 | 3360 | 3360 | 3360 | 3360 | 0 |
| 197 | 20230622 | 152300 | 1755181535 | 3360 | 3360 | 3360 | 3360 | 0 |
| 198 | 20230622 | 152200 | 1755181535 | 3360 | 3360 | 3360 | 3360 | 0 |
| 199 | 20230622 | 152100 | 1755181535 | 3360 | 3360 | 3360 | 3360 | 0 |
| 200 | 20230622 | 152000 | 1755181535 | 3360 | 3360 | 3360 | 3360 | 0 |
| 201 | 20230622 | 151900 | 1755181535 | 3360 | 3360 | 3365 | 3360 | 411 |
| 202 | 20230622 | 151800 | 1753800525 | 3360 | 3360 | 3365 | 3360 | 4743 |
| 203 | 20230622 | 151700 | 1737863045 | 3360 | 3360 | 3360 | 3355 | 5837 |
| 204 | 20230622 | 151600 | 1718250875 | 3360 | 3365 | 3365 | 3360 | 1587 |
| 205 | 20230622 | 151500 | 1712911620 | 3365 | 3365 | 3365 | 3360 | 676 |
| 206 | 20230622 | 151400 | 1710637080 | 3360 | 3360 | 3365 | 3355 | 10755 |
| 207 | 20230622 | 151300 | 1674543395 | 3360 | 3365 | 3365 | 3360 | 12458 |
| 208 | 20230622 | 151200 | 1632680840 | 3365 | 3365 | 3365 | 3365 | 200 |
| 209 | 20230622 | 151100 | 1632007840 | 3365 | 3365 | 3365 | 3365 | 974 |
| 210 | 20230622 | 151000 | 1628730330 | 3365 | 3365 | 3365 | 3365 | 5391 |
| 211 | 20230622 | 150900 | 1610589615 | 3365 | 3370 | 3370 | 3365 | 3819 |
| 212 | 20230622 | 150800 | 1597738085 | 3370 | 3370 | 3370 | 3370 | 351 |
| 213 | 20230622 | 150700 | 1596555215 | 3370 | 3370 | 3370 | 3370 | 1081 |
| 214 | 20230622 | 150600 | 1592912245 | 3370 | 3370 | 3370 | 3370 | 500 |
| 215 | 20230622 | 150500 | 1591227245 | 3375 | 3375 | 3375 | 3370 | 143 |
| 216 | 20230622 | 150400 | 1590744700 | 3375 | 3370 | 3375 | 3370 | 318 |
| 217 | 20230622 | 150300 | 1589672875 | 3375 | 3375 | 3375 | 3375 | 130 |
| 218 | 20230622 | 150200 | 1589234125 | 3375 | 3375 | 3375 | 3375 | 0 |
| 219 | 20230622 | 150100 | 1589234125 | 3375 | 3375 | 3375 | 3375 | 470 |
| 220 | 20230622 | 150000 | 1587647875 | 3375 | 3370 | 3375 | 3370 | 103 |
| 221 | 20230622 | 145900 | 1587300500 | 3370 | 3370 | 3370 | 3370 | 410 |
| 222 | 20230622 | 145800 | 1585918800 | 3370 | 3370 | 3370 | 3370 | 395 |
| 223 | 20230622 | 145700 | 1584587650 | 3370 | 3370 | 3370 | 3370 | 201 |
| 224 | 20230622 | 145600 | 1583910280 | 3370 | 3365 | 3370 | 3365 | 623 |
| 225 | 20230622 | 145500 | 1581813770 | 3365 | 3370 | 3370 | 3365 | 2079 |
| 226 | 20230622 | 145400 | 1574817925 | 3370 | 3370 | 3370 | 3370 | 919 |
| 227 | 20230622 | 145300 | 1571720895 | 3365 | 3370 | 3370 | 3365 | 630 |
| 228 | 20230622 | 145200 | 1569597900 | 3370 | 3370 | 3370 | 3365 | 1543 |
| 229 | 20230622 | 145100 | 1564405140 | 3370 | 3370 | 3370 | 3370 | 191 |
| 230 | 20230622 | 145000 | 1563761470 | 3370 | 3370 | 3370 | 3370 | 3000 |
| 231 | 20230622 | 144900 | 1553651470 | 3375 | 3370 | 3375 | 3370 | 195 |
| 232 | 20230622 | 144800 | 1552994220 | 3370 | 3370 | 3370 | 3370 | 200 |
| 233 | 20230622 | 144700 | 1552320220 | 3365 | 3370 | 3375 | 3365 | 4475 |
| 234 | 20230622 | 144600 | 1537238530 | 3370 | 3370 | 3370 | 3370 | 30 |
| 235 | 20230622 | 144500 | 1537137430 | 3370 | 3370 | 3370 | 3370 | 298 |
| 236 | 20230622 | 144400 | 1536133170 | 3370 | 3375 | 3375 | 3370 | 100 |
| 237 | 20230622 | 144300 | 1535796120 | 3370 | 3370 | 3370 | 3370 | 0 |
| 238 | 20230622 | 144200 | 1535796120 | 3370 | 3380 | 3380 | 3370 | 4058 |
| 239 | 20230622 | 144100 | 1522100885 | 3380 | 3385 | 3385 | 3380 | 327 |
| 240 | 20230622 | 144000 | 1520994625 | 3385 | 3395 | 3395 | 3385 | 424 |
| 241 | 20230622 | 143900 | 1519559375 | 3390 | 3390 | 3390 | 3390 | 523 |
| 242 | 20230622 | 143800 | 1517786405 | 3380 | 3385 | 3385 | 3380 | 1811 |
| 243 | 20230622 | 143700 | 1511661535 | 3385 | 3385 | 3390 | 3385 | 1424 |
| 244 | 20230622 | 143600 | 1506841235 | 3385 | 3380 | 3385 | 3375 | 684 |
| 245 | 20230622 | 143500 | 1504528890 | 3375 | 3380 | 3380 | 3375 | 8 |
| 246 | 20230622 | 143400 | 1504501885 | 3375 | 3375 | 3375 | 3375 | 1232 |
| 247 | 20230622 | 143300 | 1500343885 | 3375 | 3375 | 3375 | 3375 | 4207 |
| 248 | 20230622 | 143200 | 1486145260 | 3375 | 3375 | 3375 | 3370 | 14 |
| 249 | 20230622 | 143100 | 1486098020 | 3375 | 3375 | 3375 | 3375 | 5 |
| 250 | 20230622 | 143000 | 1486081145 | 3375 | 3375 | 3375 | 3375 | 115 |
| 251 | 20230622 | 142900 | 1485693020 | 3375 | 3375 | 3375 | 3370 | 7198 |
| 252 | 20230622 | 142800 | 1461434330 | 3375 | 3375 | 3375 | 3370 | 85 |
| 253 | 20230622 | 142700 | 1461147870 | 3370 | 3375 | 3375 | 3370 | 570 |
| 254 | 20230622 | 142600 | 1459226855 | 3370 | 3370 | 3370 | 3370 | 0 |
| 255 | 20230622 | 142500 | 1459226855 | 3370 | 3390 | 3390 | 3370 | 49 |
| 256 | 20230622 | 142400 | 1459061515 | 3385 | 3385 | 3390 | 3385 | 203 |
| 257 | 20230622 | 142300 | 1458374110 | 3390 | 3380 | 3390 | 3370 | 305 |
| 258 | 20230622 | 142200 | 1457343200 | 3380 | 3370 | 3380 | 3370 | 71 |
| 259 | 20230622 | 142100 | 1457103730 | 3395 | 3395 | 3395 | 3395 | 2 |
| 260 | 20230622 | 142000 | 1457096940 | 3370 | 3380 | 3380 | 3370 | 6714 |
| 261 | 20230622 | 141900 | 1434470010 | 3395 | 3395 | 3395 | 3395 | 719 |
| 262 | 20230622 | 141800 | 1432029005 | 3395 | 3395 | 3395 | 3395 | 2712 |
| 263 | 20230622 | 141700 | 1422821765 | 3395 | 3395 | 3395 | 3395 | 232 |
| 264 | 20230622 | 141600 | 1422034125 | 3380 | 3380 | 3380 | 3380 | 0 |
| 265 | 20230622 | 141500 | 1422034125 | 3380 | 3380 | 3380 | 3380 | 1100 |
| 266 | 20230622 | 141400 | 1418316125 | 3380 | 3380 | 3380 | 3375 | 4600 |
| 267 | 20230622 | 141300 | 1402788265 | 3380 | 3380 | 3385 | 3380 | 900 |
| 268 | 20230622 | 141200 | 1399746165 | 3380 | 3380 | 3380 | 3380 | 804 |
| 269 | 20230622 | 141100 | 1397028645 | 3380 | 3380 | 3380 | 3380 | 0 |
| 270 | 20230622 | 141000 | 1397028645 | 3380 | 3380 | 3380 | 3380 | 164 |
| 271 | 20230622 | 140900 | 1396474325 | 3380 | 3375 | 3380 | 3375 | 575 |
| 272 | 20230622 | 140800 | 1394533200 | 3375 | 3375 | 3375 | 3375 | 16 |
| 273 | 20230622 | 140700 | 1394479200 | 3380 | 3380 | 3380 | 3380 | 0 |
| 274 | 20230622 | 140600 | 1394479200 | 3380 | 3380 | 3380 | 3375 | 114 |
| 275 | 20230622 | 140500 | 1394094430 | 3380 | 3380 | 3380 | 3375 | 491 |
| 276 | 20230622 | 140400 | 1392437190 | 3380 | 3380 | 3380 | 3380 | 116 |
| 277 | 20230622 | 140300 | 1392045110 | 3380 | 3380 | 3380 | 3370 | 3228 |
| 278 | 20230622 | 140200 | 1381159070 | 3380 | 3380 | 3380 | 3380 | 10 |
| 279 | 20230622 | 140100 | 1381125270 | 3380 | 3380 | 3380 | 3375 | 476 |
| 280 | 20230622 | 140000 | 1379516815 | 3380 | 3380 | 3380 | 3380 | 889 |
| 281 | 20230622 | 135900 | 1376511995 | 3380 | 3380 | 3380 | 3380 | 1 |
| 282 | 20230622 | 135800 | 1376508615 | 3380 | 3380 | 3380 | 3375 | 108 |
| 283 | 20230622 | 135700 | 1376143755 | 3380 | 3380 | 3380 | 3380 | 87 |
| 284 | 20230622 | 135600 | 1375849695 | 3380 | 3380 | 3380 | 3380 | 90 |
| 285 | 20230622 | 135500 | 1375545495 | 3380 | 3380 | 3380 | 3380 | 1 |
| 286 | 20230622 | 135400 | 1375542115 | 3375 | 3380 | 3380 | 3375 | 360 |
| 287 | 20230622 | 135300 | 1374326375 | 3380 | 3380 | 3380 | 3380 | 19 |
| 288 | 20230622 | 135200 | 1374262155 | 3380 | 3380 | 3385 | 3370 | 646 |
| 289 | 20230622 | 135100 | 1372083115 | 3385 | 3385 | 3385 | 3385 | 1 |
| 290 | 20230622 | 135000 | 1372079730 | 3380 | 3380 | 3380 | 3380 | 0 |
| 291 | 20230622 | 134900 | 1372079730 | 3380 | 3380 | 3380 | 3375 | 2004 |
| 292 | 20230622 | 134800 | 1365306220 | 3385 | 3380 | 3385 | 3380 | 1144 |
| 293 | 20230622 | 134700 | 1361438500 | 3380 | 3380 | 3380 | 3375 | 1260 |
| 294 | 20230622 | 134600 | 1357180420 | 3380 | 3380 | 3380 | 3380 | 11 |
| 295 | 20230622 | 134500 | 1357143240 | 3380 | 3375 | 3380 | 3375 | 1016 |
| 296 | 20230622 | 134400 | 1353714210 | 3375 | 3380 | 3380 | 3375 | 69 |
| 297 | 20230622 | 134300 | 1353481040 | 3380 | 3380 | 3380 | 3380 | 17 |
| 298 | 20230622 | 134200 | 1353423580 | 3380 | 3380 | 3380 | 3380 | 1 |
| 299 | 20230622 | 134100 | 1353420200 | 3375 | 3375 | 3375 | 3375 | 522 |
| 300 | 20230622 | 134000 | 1351658450 | 3375 | 3380 | 3380 | 3375 | 522 |
| 301 | 20230622 | 133900 | 1349896450 | 3380 | 3385 | 3385 | 3380 | 767 |
| 302 | 20230622 | 133800 | 1347303445 | 3385 | 3380 | 3385 | 3380 | 168 |
| 303 | 20230622 | 133700 | 1346734865 | 3385 | 3375 | 3385 | 3375 | 231 |
| 304 | 20230622 | 133600 | 1345952940 | 3375 | 3390 | 3390 | 3375 | 503 |
| 305 | 20230622 | 133500 | 1344252315 | 3380 | 3380 | 3380 | 3380 | 2000 |
| 306 | 20230622 | 133400 | 1337492315 | 3380 | 3375 | 3380 | 3375 | 4209 |
| 307 | 20230622 | 133300 | 1323276895 | 3380 | 3405 | 3405 | 3380 | 2486 |
| 308 | 20230622 | 133200 | 1314873885 | 3395 | 3410 | 3410 | 3395 | 9064 |
| 309 | 20230622 | 133100 | 1284057960 | 3415 | 3415 | 3415 | 3410 | 1448 |
| 310 | 20230622 | 133000 | 1279118980 | 3415 | 3415 | 3415 | 3415 | 1720 |
| 311 | 20230622 | 132900 | 1273245180 | 3425 | 3425 | 3435 | 3425 | 2394 |
| 312 | 20230622 | 132800 | 1265045570 | 3440 | 3420 | 3440 | 3420 | 6156 |
| 313 | 20230622 | 132700 | 1243927325 | 3415 | 3415 | 3420 | 3415 | 2099 |
| 314 | 20230622 | 132600 | 1236752770 | 3420 | 3380 | 3420 | 3375 | 21363 |
| 315 | 20230622 | 132500 | 1164215830 | 3375 | 3370 | 3380 | 3360 | 5004 |
| 316 | 20230622 | 132400 | 1147394775 | 3380 | 3365 | 3385 | 3365 | 8148 |
| 317 | 20230622 | 132300 | 1119838080 | 3365 | 3365 | 3365 | 3365 | 1020 |
| 318 | 20230622 | 132200 | 1116405780 | 3365 | 3365 | 3365 | 3365 | 300 |
| 319 | 20230622 | 132100 | 1115396280 | 3365 | 3365 | 3365 | 3365 | 100 |
| 320 | 20230622 | 132000 | 1115059780 | 3365 | 3370 | 3370 | 3365 | 1929 |
| 321 | 20230622 | 131900 | 1108562445 | 3370 | 3370 | 3370 | 3370 | 66 |
| 322 | 20230622 | 131800 | 1108340025 | 3370 | 3370 | 3370 | 3370 | 224 |
| 323 | 20230622 | 131700 | 1107585145 | 3370 | 3370 | 3370 | 3370 | 88 |
| 324 | 20230622 | 131600 | 1107288585 | 3365 | 3365 | 3365 | 3365 | 0 |
| 325 | 20230622 | 131500 | 1107288585 | 3365 | 3365 | 3365 | 3365 | 0 |
| 326 | 20230622 | 131400 | 1107288585 | 3365 | 3365 | 3365 | 3365 | 0 |
| 327 | 20230622 | 131300 | 1107288585 | 3365 | 3365 | 3365 | 3365 | 149 |
| 328 | 20230622 | 131200 | 1106787200 | 3365 | 3365 | 3365 | 3365 | 51 |
| 329 | 20230622 | 131100 | 1106615585 | 3365 | 3365 | 3365 | 3365 | 258 |
| 330 | 20230622 | 131000 | 1105747415 | 3365 | 3365 | 3365 | 3365 | 1429 |
| 331 | 20230622 | 130900 | 1100938830 | 3365 | 3365 | 3365 | 3365 | 98 |
| 332 | 20230622 | 130800 | 1100609060 | 3365 | 3365 | 3365 | 3365 | 185 |
| 333 | 20230622 | 130700 | 1099986535 | 3365 | 3365 | 3365 | 3365 | 15 |
| 334 | 20230622 | 130600 | 1099936060 | 3365 | 3365 | 3365 | 3365 | 11 |
| 335 | 20230622 | 130500 | 1099899045 | 3365 | 3365 | 3365 | 3365 | 208 |
| 336 | 20230622 | 130400 | 1099199125 | 3365 | 3365 | 3365 | 3365 | 0 |
| 337 | 20230622 | 130300 | 1099199125 | 3365 | 3360 | 3365 | 3360 | 151 |
| 338 | 20230622 | 130200 | 1098691760 | 3360 | 3360 | 3360 | 3360 | 0 |
| 339 | 20230622 | 130100 | 1098691760 | 3360 | 3365 | 3365 | 3360 | 85 |
| 340 | 20230622 | 130000 | 1098406005 | 3360 | 3360 | 3360 | 3360 | 265 |
| 341 | 20230622 | 125900 | 1097515605 | 3365 | 3365 | 3365 | 3365 | 2 |
| 342 | 20230622 | 125800 | 1097508875 | 3360 | 3360 | 3360 | 3360 | 105 |
| 343 | 20230622 | 125700 | 1097156075 | 3360 | 3360 | 3370 | 3360 | 2326 |
| 344 | 20230622 | 125600 | 1089327025 | 3365 | 3365 | 3365 | 3360 | 209 |
| 345 | 20230622 | 125500 | 1088624170 | 3365 | 3365 | 3365 | 3365 | 131 |
| 346 | 20230622 | 125400 | 1088183355 | 3365 | 3365 | 3365 | 3365 | 0 |
| 347 | 20230622 | 125300 | 1088183355 | 3365 | 3360 | 3365 | 3360 | 172 |
| 348 | 20230622 | 125200 | 1087604595 | 3360 | 3355 | 3360 | 3355 | 7709 |
| 349 | 20230622 | 125100 | 1061740800 | 3355 | 3360 | 3360 | 3355 | 403 |
| 350 | 20230622 | 125000 | 1060387645 | 3360 | 3360 | 3360 | 3360 | 834 |
| 351 | 20230622 | 124900 | 1057585405 | 3360 | 3365 | 3365 | 3360 | 3964 |
| 352 | 20230622 | 124800 | 1044266360 | 3365 | 3365 | 3365 | 3365 | 16 |
| 353 | 20230622 | 124700 | 1044212520 | 3360 | 3360 | 3360 | 3360 | 227 |
| 354 | 20230622 | 124600 | 1043449800 | 3360 | 3360 | 3360 | 3360 | 249 |
| 355 | 20230622 | 124500 | 1042613160 | 3360 | 3360 | 3360 | 3360 | 296 |
| 356 | 20230622 | 124400 | 1041618600 | 3370 | 3360 | 3370 | 3360 | 514 |
| 357 | 20230622 | 124300 | 1039891440 | 3360 | 3365 | 3365 | 3360 | 601 |
| 358 | 20230622 | 124200 | 1037871580 | 3365 | 3365 | 3365 | 3365 | 261 |
| 359 | 20230622 | 124100 | 1036993315 | 3365 | 3365 | 3365 | 3360 | 159 |
| 360 | 20230622 | 124000 | 1036458285 | 3365 | 3365 | 3365 | 3365 | 15 |
| 361 | 20230622 | 123900 | 1036407810 | 3365 | 3360 | 3365 | 3360 | 231 |
| 362 | 20230622 | 123800 | 1035631645 | 3370 | 3360 | 3370 | 3360 | 1235 |
| 363 | 20230622 | 123700 | 1031472390 | 3360 | 3360 | 3360 | 3360 | 245 |
| 364 | 20230622 | 123600 | 1030649190 | 3360 | 3360 | 3360 | 3360 | 1477 |
| 365 | 20230622 | 123500 | 1025686470 | 3360 | 3360 | 3360 | 3355 | 653 |
| 366 | 20230622 | 123400 | 1023494355 | 3360 | 3360 | 3360 | 3355 | 356 |
| 367 | 20230622 | 123300 | 1022298275 | 3360 | 3360 | 3370 | 3360 | 8770 |
| 368 | 20230622 | 123200 | 992831015 | 3360 | 3370 | 3370 | 3360 | 8269 |
| 369 | 20230622 | 123100 | 965018015 | 3370 | 3365 | 3370 | 3365 | 47 |
| 370 | 20230622 | 123000 | 964859630 | 3370 | 3365 | 3370 | 3365 | 210 |
| 371 | 20230622 | 122900 | 964152230 | 3365 | 3365 | 3365 | 3365 | 400 |
| 372 | 20230622 | 122800 | 962806230 | 3365 | 3370 | 3375 | 3365 | 2600 |
| 373 | 20230622 | 122700 | 954045230 | 3375 | 3375 | 3375 | 3375 | 75 |
| 374 | 20230622 | 122600 | 953792105 | 3375 | 3375 | 3375 | 3375 | 51 |
| 375 | 20230622 | 122500 | 953619980 | 3375 | 3375 | 3375 | 3375 | 1 |
| 376 | 20230622 | 122400 | 953616605 | 3375 | 3375 | 3375 | 3375 | 104 |
| 377 | 20230622 | 122300 | 953265605 | 3370 | 3370 | 3370 | 3370 | 692 |
| 378 | 20230622 | 122200 | 950933565 | 3370 | 3370 | 3370 | 3370 | 50 |
| 379 | 20230622 | 122100 | 950765065 | 3370 | 3370 | 3370 | 3370 | 432 |
| 380 | 20230622 | 122000 | 949309225 | 3375 | 3375 | 3375 | 3375 | 62 |
| 381 | 20230622 | 121900 | 949099975 | 3375 | 3375 | 3375 | 3375 | 35 |
| 382 | 20230622 | 121800 | 948981850 | 3375 | 3370 | 3375 | 3370 | 401 |
| 383 | 20230622 | 121700 | 947629480 | 3370 | 3375 | 3375 | 3370 | 1101 |
| 384 | 20230622 | 121600 | 943918605 | 3375 | 3380 | 3380 | 3375 | 1611 |
| 385 | 20230622 | 121500 | 938481425 | 3375 | 3375 | 3375 | 3375 | 0 |
| 386 | 20230622 | 121400 | 938481425 | 3375 | 3375 | 3380 | 3370 | 2145 |
| 387 | 20230622 | 121300 | 931244530 | 3375 | 3375 | 3375 | 3375 | 108 |
| 388 | 20230622 | 121200 | 930880030 | 3370 | 3370 | 3370 | 3370 | 0 |
| 389 | 20230622 | 121100 | 930880030 | 3370 | 3375 | 3375 | 3370 | 2500 |
| 390 | 20230622 | 121000 | 922450390 | 3400 | 3380 | 3400 | 3375 | 202 |
| 391 | 20230622 | 120900 | 921768145 | 3395 | 3395 | 3395 | 3395 | 1 |
| 392 | 20230622 | 120800 | 921764750 | 3395 | 3395 | 3395 | 3395 | 1 |
| 393 | 20230622 | 120700 | 921761355 | 3400 | 3375 | 3400 | 3370 | 641 |
| 394 | 20230622 | 120600 | 919600140 | 3410 | 3390 | 3410 | 3390 | 1130 |
| 395 | 20230622 | 120500 | 915751825 | 3375 | 3380 | 3380 | 3375 | 53 |
| 396 | 20230622 | 120400 | 915572935 | 3370 | 3370 | 3370 | 3370 | 27 |
| 397 | 20230622 | 120300 | 915481945 | 3370 | 3370 | 3370 | 3370 | 28 |
| 398 | 20230622 | 120200 | 915387585 | 3400 | 3380 | 3400 | 3380 | 5 |
| 399 | 20230622 | 120100 | 915370605 | 3370 | 3370 | 3370 | 3370 | 15 |
| 400 | 20230622 | 120000 | 915320055 | 3370 | 3370 | 3370 | 3370 | 0 |
| 401 | 20230622 | 115900 | 915320055 | 3370 | 3370 | 3370 | 3370 | 0 |
| 402 | 20230622 | 115800 | 915320055 | 3370 | 3370 | 3370 | 3370 | 1 |
| 403 | 20230622 | 115700 | 915316685 | 3380 | 3380 | 3380 | 3380 | 2 |
| 404 | 20230622 | 115600 | 915309925 | 3380 | 3380 | 3380 | 3380 | 40 |
| 405 | 20230622 | 115500 | 915174725 | 3370 | 3375 | 3375 | 3370 | 515 |
| 406 | 20230622 | 115400 | 913439160 | 3370 | 3370 | 3370 | 3370 | 200 |
| 407 | 20230622 | 115300 | 912765160 | 3370 | 3375 | 3375 | 3370 | 761 |
| 408 | 20230622 | 115200 | 910199590 | 3375 | 3380 | 3380 | 3375 | 101 |
| 409 | 20230622 | 115100 | 909858710 | 3365 | 3375 | 3375 | 3365 | 5550 |
| 410 | 20230622 | 115000 | 891171935 | 3375 | 3380 | 3380 | 3375 | 289 |
| 411 | 20230622 | 114900 | 890195950 | 3375 | 3375 | 3375 | 3375 | 0 |
| 412 | 20230622 | 114800 | 890195950 | 3375 | 3375 | 3375 | 3375 | 241 |
| 413 | 20230622 | 114700 | 889382575 | 3375 | 3375 | 3375 | 3375 | 119 |
| 414 | 20230622 | 114600 | 888980950 | 3375 | 3375 | 3380 | 3375 | 181 |
| 415 | 20230622 | 114500 | 888369870 | 3375 | 3380 | 3380 | 3375 | 1533 |
| 416 | 20230622 | 114400 | 883195985 | 3380 | 3380 | 3380 | 3380 | 200 |
| 417 | 20230622 | 114300 | 882519985 | 3375 | 3375 | 3375 | 3375 | 1 |
| 418 | 20230622 | 114200 | 882516610 | 3380 | 3375 | 3380 | 3375 | 201 |
| 419 | 20230622 | 114100 | 881838230 | 3375 | 3375 | 3375 | 3375 | 1534 |
| 420 | 20230622 | 114000 | 876660980 | 3375 | 3375 | 3375 | 3370 | 2959 |
| 421 | 20230622 | 113900 | 866679360 | 3370 | 3375 | 3375 | 3370 | 672 |
| 422 | 20230622 | 113800 | 864413325 | 3375 | 3375 | 3375 | 3375 | 10 |
| 423 | 20230622 | 113700 | 864379575 | 3370 | 3370 | 3370 | 3370 | 2029 |
| 424 | 20230622 | 113600 | 857541845 | 3370 | 3370 | 3370 | 3370 | 106 |
| 425 | 20230622 | 113500 | 857184625 | 3370 | 3375 | 3375 | 3370 | 993 |
| 426 | 20230622 | 113400 | 853837700 | 3375 | 3375 | 3375 | 3375 | 103 |
| 427 | 20230622 | 113300 | 853490075 | 3370 | 3365 | 3370 | 3365 | 1110 |
| 428 | 20230622 | 113200 | 849751380 | 3365 | 3365 | 3365 | 3365 | 50 |
| 429 | 20230622 | 113100 | 849583130 | 3365 | 3365 | 3365 | 3365 | 1043 |
| 430 | 20230622 | 113000 | 846073435 | 3365 | 3365 | 3365 | 3365 | 2 |
| 431 | 20230622 | 112900 | 846066705 | 3365 | 3370 | 3370 | 3365 | 719 |
| 432 | 20230622 | 112800 | 843644495 | 3365 | 3365 | 3365 | 3365 | 0 |
| 433 | 20230622 | 112700 | 843644495 | 3365 | 3365 | 3365 | 3360 | 847 |
| 434 | 20230622 | 112600 | 840794355 | 3365 | 3360 | 3365 | 3360 | 739 |
| 435 | 20230622 | 112500 | 838310135 | 3365 | 3370 | 3370 | 3365 | 3093 |
| 436 | 20230622 | 112400 | 827901810 | 3370 | 3370 | 3370 | 3370 | 2024 |
| 437 | 20230622 | 112300 | 821080930 | 3370 | 3375 | 3375 | 3370 | 1744 |
| 438 | 20230622 | 112200 | 815201895 | 3375 | 3375 | 3375 | 3375 | 40 |
| 439 | 20230622 | 112100 | 815066895 | 3375 | 3375 | 3375 | 3375 | 804 |
| 440 | 20230622 | 112000 | 812353395 | 3375 | 3375 | 3375 | 3375 | 2564 |
| 441 | 20230622 | 111900 | 803699895 | 3375 | 3375 | 3380 | 3375 | 388 |
| 442 | 20230622 | 111800 | 802390065 | 3375 | 3375 | 3380 | 3375 | 769 |
| 443 | 20230622 | 111700 | 799794685 | 3375 | 3380 | 3385 | 3375 | 1964 |
| 444 | 20230622 | 111600 | 793158670 | 3385 | 3385 | 3390 | 3380 | 843 |
| 445 | 20230622 | 111500 | 790305910 | 3385 | 3390 | 3390 | 3380 | 4699 |
| 446 | 20230622 | 111400 | 774407555 | 3390 | 3390 | 3390 | 3390 | 232 |
| 447 | 20230622 | 111300 | 773621075 | 3385 | 3395 | 3395 | 3385 | 24 |
| 448 | 20230622 | 111200 | 773539645 | 3390 | 3390 | 3390 | 3390 | 1323 |
| 449 | 20230622 | 111100 | 769054675 | 3390 | 3390 | 3390 | 3390 | 1550 |
| 450 | 20230622 | 111000 | 763800175 | 3390 | 3390 | 3400 | 3390 | 27 |
| 451 | 20230622 | 110900 | 763708615 | 3390 | 3390 | 3390 | 3390 | 84 |
| 452 | 20230622 | 110800 | 763423855 | 3390 | 3390 | 3390 | 3390 | 108 |
| 453 | 20230622 | 110700 | 763057735 | 3390 | 3390 | 3390 | 3390 | 161 |
| 454 | 20230622 | 110600 | 762511945 | 3390 | 3390 | 3390 | 3390 | 767 |
| 455 | 20230622 | 110500 | 759911815 | 3390 | 3385 | 3390 | 3385 | 424 |
| 456 | 20230622 | 110400 | 758474910 | 3385 | 3385 | 3385 | 3385 | 110 |
| 457 | 20230622 | 110300 | 758102560 | 3385 | 3385 | 3385 | 3385 | 1248 |
| 458 | 20230622 | 110200 | 753878080 | 3390 | 3390 | 3390 | 3390 | 42 |
| 459 | 20230622 | 110100 | 753735700 | 3390 | 3390 | 3390 | 3385 | 166 |
| 460 | 20230622 | 110000 | 753173735 | 3390 | 3390 | 3390 | 3390 | 23 |
| 461 | 20230622 | 105900 | 753095765 | 3390 | 3390 | 3390 | 3390 | 110 |
| 462 | 20230622 | 105800 | 752722865 | 3390 | 3395 | 3395 | 3390 | 161 |
| 463 | 20230622 | 105700 | 752176570 | 3395 | 3395 | 3395 | 3395 | 111 |
| 464 | 20230622 | 105600 | 751799725 | 3390 | 3390 | 3390 | 3390 | 0 |
| 465 | 20230622 | 105500 | 751799725 | 3390 | 3385 | 3390 | 3385 | 416 |
| 466 | 20230622 | 105400 | 750391485 | 3385 | 3385 | 3385 | 3385 | 0 |
| 467 | 20230622 | 105300 | 750391485 | 3385 | 3385 | 3385 | 3380 | 2124 |
| 468 | 20230622 | 105200 | 743201785 | 3385 | 3395 | 3395 | 3385 | 3146 |
| 469 | 20230622 | 105100 | 732547020 | 3395 | 3395 | 3395 | 3395 | 111 |
| 470 | 20230622 | 105000 | 732170175 | 3395 | 3395 | 3395 | 3395 | 316 |
| 471 | 20230622 | 104900 | 731097355 | 3395 | 3395 | 3395 | 3395 | 768 |
| 472 | 20230622 | 104800 | 728489995 | 3395 | 3395 | 3400 | 3395 | 765 |
| 473 | 20230622 | 104700 | 725892675 | 3395 | 3405 | 3405 | 3395 | 156 |
| 474 | 20230622 | 104600 | 725361595 | 3400 | 3395 | 3400 | 3395 | 249 |
| 475 | 20230622 | 104500 | 724515095 | 3395 | 3390 | 3395 | 3390 | 1534 |
| 476 | 20230622 | 104400 | 719310955 | 3390 | 3385 | 3390 | 3385 | 198 |
| 477 | 20230622 | 104300 | 718640535 | 3385 | 3385 | 3390 | 3385 | 667 |
| 478 | 20230622 | 104200 | 716382605 | 3385 | 3380 | 3385 | 3380 | 351 |
| 479 | 20230622 | 104100 | 715195720 | 3380 | 3380 | 3385 | 3380 | 1583 |
| 480 | 20230622 | 104000 | 709844910 | 3390 | 3385 | 3390 | 3375 | 6001 |
| 481 | 20230622 | 103900 | 689552580 | 3390 | 3390 | 3390 | 3390 | 116 |
| 482 | 20230622 | 103800 | 689159340 | 3390 | 3385 | 3390 | 3385 | 1524 |
| 483 | 20230622 | 103700 | 684000500 | 3385 | 3390 | 3390 | 3385 | 1743 |
| 484 | 20230622 | 103600 | 678096050 | 3385 | 3390 | 3390 | 3385 | 1348 |
| 485 | 20230622 | 103500 | 673529720 | 3390 | 3390 | 3390 | 3390 | 1552 |
| 486 | 20230622 | 103400 | 668268440 | 3390 | 3395 | 3395 | 3390 | 499 |
| 487 | 20230622 | 103300 | 666576825 | 3395 | 3395 | 3400 | 3395 | 151 |
| 488 | 20230622 | 103200 | 666064175 | 3400 | 3400 | 3400 | 3390 | 2453 |
| 489 | 20230622 | 103100 | 657741895 | 3410 | 3405 | 3410 | 3400 | 449 |
| 490 | 20230622 | 103000 | 656214750 | 3400 | 3405 | 3405 | 3400 | 390 |
| 491 | 20230622 | 102900 | 654887800 | 3405 | 3395 | 3405 | 3390 | 368 |
| 492 | 20230622 | 102800 | 653638530 | 3395 | 3405 | 3405 | 3390 | 5731 |
| 493 | 20230622 | 102700 | 634176535 | 3400 | 3405 | 3405 | 3400 | 2271 |
| 494 | 20230622 | 102600 | 626452135 | 3405 | 3405 | 3405 | 3405 | 833 |
| 495 | 20230622 | 102500 | 623615770 | 3405 | 3405 | 3405 | 3405 | 400 |
| 496 | 20230622 | 102400 | 622253770 | 3405 | 3410 | 3410 | 3405 | 707 |
| 497 | 20230622 | 102300 | 619842935 | 3410 | 3410 | 3410 | 3410 | 10 |
| 498 | 20230622 | 102200 | 619808835 | 3405 | 3415 | 3420 | 3405 | 4982 |
| 499 | 20230622 | 102100 | 602806195 | 3420 | 3415 | 3420 | 3415 | 439 |
| 500 | 20230622 | 102000 | 601305545 | 3420 | 3420 | 3420 | 3420 | 121 |
| 501 | 20230622 | 101900 | 600891725 | 3425 | 3435 | 3435 | 3425 | 634 |
| 502 | 20230622 | 101800 | 598717295 | 3435 | 3435 | 3440 | 3430 | 4109 |
| 503 | 20230622 | 101700 | 584605795 | 3430 | 3420 | 3430 | 3420 | 2116 |
| 504 | 20230622 | 101600 | 577365655 | 3415 | 3415 | 3415 | 3415 | 600 |
| 505 | 20230622 | 101500 | 575316655 | 3415 | 3415 | 3415 | 3415 | 1159 |
| 506 | 20230622 | 101400 | 571358670 | 3415 | 3415 | 3415 | 3415 | 100 |
| 507 | 20230622 | 101300 | 571017170 | 3415 | 3415 | 3415 | 3415 | 327 |
| 508 | 20230622 | 101200 | 569900465 | 3410 | 3405 | 3410 | 3405 | 2052 |
| 509 | 20230622 | 101100 | 562903295 | 3405 | 3405 | 3405 | 3405 | 1523 |
| 510 | 20230622 | 101000 | 557717480 | 3405 | 3405 | 3405 | 3405 | 1 |
| 511 | 20230622 | 100900 | 557714075 | 3405 | 3410 | 3410 | 3405 | 240 |
| 512 | 20230622 | 100800 | 556895795 | 3415 | 3410 | 3415 | 3410 | 102 |
| 513 | 20230622 | 100700 | 556547470 | 3410 | 3410 | 3410 | 3410 | 0 |
| 514 | 20230622 | 100600 | 556547470 | 3410 | 3405 | 3410 | 3405 | 1697 |
| 515 | 20230622 | 100500 | 550768200 | 3405 | 3405 | 3405 | 3395 | 362 |
| 516 | 20230622 | 100400 | 549536980 | 3405 | 3405 | 3405 | 3405 | 468 |
| 517 | 20230622 | 100300 | 547943440 | 3405 | 3405 | 3405 | 3405 | 542 |
| 518 | 20230622 | 100200 | 546097930 | 3405 | 3410 | 3410 | 3395 | 4773 |
| 519 | 20230622 | 100100 | 529880460 | 3410 | 3405 | 3410 | 3405 | 286 |
| 520 | 20230622 | 100000 | 528906005 | 3410 | 3405 | 3410 | 3405 | 674 |
| 521 | 20230622 | 095900 | 526608665 | 3410 | 3410 | 3410 | 3400 | 1012 |
| 522 | 20230622 | 095800 | 523157890 | 3410 | 3410 | 3410 | 3410 | 309 |
| 523 | 20230622 | 095700 | 522104200 | 3420 | 3420 | 3420 | 3420 | 1 |
| 524 | 20230622 | 095600 | 522100780 | 3420 | 3415 | 3420 | 3415 | 999 |
| 525 | 20230622 | 095500 | 518688195 | 3415 | 3400 | 3415 | 3400 | 1119 |
| 526 | 20230622 | 095400 | 514878145 | 3400 | 3400 | 3405 | 3400 | 509 |
| 527 | 20230622 | 095300 | 513147540 | 3410 | 3410 | 3410 | 3410 | 5 |
| 528 | 20230622 | 095200 | 513130490 | 3395 | 3395 | 3395 | 3395 | 0 |
| 529 | 20230622 | 095100 | 513130490 | 3395 | 3415 | 3415 | 3390 | 1207 |
| 530 | 20230622 | 095000 | 509031435 | 3415 | 3415 | 3415 | 3415 | 100 |
| 531 | 20230622 | 094900 | 508689935 | 3415 | 3400 | 3415 | 3400 | 784 |
| 532 | 20230622 | 094800 | 506020620 | 3400 | 3405 | 3405 | 3395 | 5650 |
| 533 | 20230622 | 094700 | 486824740 | 3405 | 3405 | 3405 | 3405 | 474 |
| 534 | 20230622 | 094600 | 485210770 | 3410 | 3420 | 3420 | 3410 | 924 |
| 535 | 20230622 | 094500 | 482057920 | 3410 | 3425 | 3425 | 3410 | 170 |
| 536 | 20230622 | 094400 | 481477845 | 3415 | 3410 | 3415 | 3410 | 354 |
| 537 | 20230622 | 094300 | 480269315 | 3415 | 3415 | 3415 | 3415 | 272 |
| 538 | 20230622 | 094200 | 479340435 | 3415 | 3415 | 3415 | 3415 | 226 |
| 539 | 20230622 | 094100 | 478568645 | 3415 | 3415 | 3415 | 3415 | 2 |
| 540 | 20230622 | 094000 | 478561815 | 3415 | 3420 | 3420 | 3405 | 1309 |
| 541 | 20230622 | 093900 | 474092605 | 3420 | 3420 | 3420 | 3420 | 471 |
| 542 | 20230622 | 093800 | 472481785 | 3420 | 3425 | 3425 | 3420 | 235 |
| 543 | 20230622 | 093700 | 471678060 | 3425 | 3425 | 3425 | 3425 | 1361 |
| 544 | 20230622 | 093600 | 467016635 | 3425 | 3415 | 3425 | 3415 | 943 |
| 545 | 20230622 | 093500 | 463787620 | 3425 | 3415 | 3425 | 3415 | 198 |
| 546 | 20230622 | 093400 | 463110370 | 3415 | 3405 | 3415 | 3395 | 5515 |
| 547 | 20230622 | 093300 | 444354725 | 3405 | 3410 | 3410 | 3400 | 7390 |
| 548 | 20230622 | 093200 | 419190230 | 3415 | 3415 | 3415 | 3415 | 156 |
| 549 | 20230622 | 093100 | 418657490 | 3415 | 3415 | 3415 | 3405 | 1316 |
| 550 | 20230622 | 093000 | 414172675 | 3425 | 3410 | 3425 | 3410 | 753 |
| 551 | 20230622 | 092900 | 411598730 | 3410 | 3410 | 3410 | 3410 | 207 |
| 552 | 20230622 | 092800 | 410892860 | 3405 | 3410 | 3410 | 3405 | 4 |
| 553 | 20230622 | 092700 | 410879225 | 3405 | 3425 | 3425 | 3405 | 1600 |
| 554 | 20230622 | 092600 | 405428375 | 3425 | 3420 | 3425 | 3410 | 6931 |
| 555 | 20230622 | 092500 | 381750880 | 3420 | 3430 | 3430 | 3420 | 3118 |
| 556 | 20230622 | 092400 | 371071110 | 3425 | 3435 | 3435 | 3425 | 4592 |
| 557 | 20230622 | 092300 | 355319305 | 3440 | 3430 | 3440 | 3430 | 1054 |
| 558 | 20230622 | 092200 | 351699725 | 3445 | 3440 | 3445 | 3430 | 1641 |
| 559 | 20230622 | 092100 | 346053080 | 3440 | 3440 | 3445 | 3430 | 1492 |
| 560 | 20230622 | 092000 | 340918960 | 3435 | 3425 | 3435 | 3420 | 613 |
| 561 | 20230622 | 091900 | 338818060 | 3425 | 3430 | 3430 | 3425 | 5069 |
| 562 | 20230622 | 091800 | 321454470 | 3445 | 3430 | 3445 | 3430 | 2130 |
| 563 | 20230622 | 091700 | 314134810 | 3435 | 3430 | 3440 | 3430 | 2630 |
| 564 | 20230622 | 091600 | 305105225 | 3435 | 3430 | 3450 | 3430 | 238 |
| 565 | 20230622 | 091500 | 304288765 | 3445 | 3440 | 3450 | 3425 | 8608 |
| 566 | 20230622 | 091400 | 274667605 | 3440 | 3410 | 3440 | 3410 | 8147 |
| 567 | 20230622 | 091300 | 246736560 | 3415 | 3410 | 3420 | 3410 | 809 |
| 568 | 20230622 | 091200 | 243974725 | 3415 | 3420 | 3430 | 3415 | 4382 |
| 569 | 20230622 | 091100 | 228991030 | 3430 | 3420 | 3430 | 3410 | 3798 |
| 570 | 20230622 | 091000 | 216002570 | 3425 | 3415 | 3430 | 3415 | 2914 |
| 571 | 20230622 | 090900 | 206029415 | 3415 | 3415 | 3415 | 3405 | 773 |
| 572 | 20230622 | 090800 | 203389820 | 3415 | 3405 | 3415 | 3405 | 2534 |
| 573 | 20230622 | 090700 | 194751220 | 3405 | 3385 | 3405 | 3385 | 6433 |
| 574 | 20230622 | 090600 | 172921965 | 3390 | 3390 | 3400 | 3385 | 938 |
| 575 | 20230622 | 090500 | 169740115 | 3400 | 3385 | 3405 | 3380 | 2589 |
| 576 | 20230622 | 090400 | 160953420 | 3385 | 3370 | 3385 | 3360 | 1042 |
| 577 | 20230622 | 090300 | 157441795 | 3370 | 3350 | 3370 | 3345 | 7494 |
| 578 | 20230622 | 090200 | 132347050 | 3350 | 3380 | 3380 | 3350 | 17130 |
| 579 | 20230622 | 090100 | 74907060 | 3380 | 3370 | 3385 | 3355 | 7966 |
| 580 | 20230622 | 090000 | 48138980 | 3370 | 3360 | 3410 | 3355 | 14314 |