29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 184500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 20960 |
| 3 | 20230622 | 184400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 4 | 20230622 | 184300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 5 | 20230622 | 184200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 6 | 20230622 | 184100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 7 | 20230622 | 184000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 8 | 20230622 | 183900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 9 | 20230622 | 183800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 10 | 20230622 | 183700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 11 | 20230622 | 183600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 12 | 20230622 | 183500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 13 | 20230622 | 183400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 14 | 20230622 | 183300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 15 | 20230622 | 183200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 16 | 20230622 | 183100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 17 | 20230622 | 183000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 18 | 20230622 | 182900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 19 | 20230622 | 182800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 20 | 20230622 | 182700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 21 | 20230622 | 182600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 22 | 20230622 | 182500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 23 | 20230622 | 182400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 24 | 20230622 | 182300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 25 | 20230622 | 182200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 26 | 20230622 | 182100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 27 | 20230622 | 182000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 28 | 20230622 | 181900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 29 | 20230622 | 181800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 30 | 20230622 | 181700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 31 | 20230622 | 181600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 32 | 20230622 | 181500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 20960 |
| 33 | 20230622 | 181400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 34 | 20230622 | 181300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 35 | 20230622 | 181200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 36 | 20230622 | 181100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 37 | 20230622 | 181000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 38 | 20230622 | 180900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 39 | 20230622 | 180800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 40 | 20230622 | 180700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 41 | 20230622 | 180600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 42 | 20230622 | 180500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 43 | 20230622 | 180400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 44 | 20230622 | 180300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 45 | 20230622 | 180200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 46 | 20230622 | 180100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 47 | 20230622 | 180000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 48 | 20230622 | 175900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 49 | 20230622 | 175800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 50 | 20230622 | 175700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 51 | 20230622 | 175600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 52 | 20230622 | 175500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 53 | 20230622 | 175400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 54 | 20230622 | 175300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 55 | 20230622 | 175200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 56 | 20230622 | 175100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 57 | 20230622 | 175000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 58 | 20230622 | 174900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 59 | 20230622 | 174800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 60 | 20230622 | 174700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 61 | 20230622 | 174600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 62 | 20230622 | 174500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 20960 |
| 63 | 20230622 | 174400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 64 | 20230622 | 174300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 65 | 20230622 | 174200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 66 | 20230622 | 174100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 67 | 20230622 | 174000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 68 | 20230622 | 173900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 69 | 20230622 | 173800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 70 | 20230622 | 173700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 71 | 20230622 | 173600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 72 | 20230622 | 173500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 73 | 20230622 | 173400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 74 | 20230622 | 173300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 75 | 20230622 | 173200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 76 | 20230622 | 173100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 77 | 20230622 | 173000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 78 | 20230622 | 172900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 79 | 20230622 | 172800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 80 | 20230622 | 172700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 81 | 20230622 | 172600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 82 | 20230622 | 172500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 83 | 20230622 | 172400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 84 | 20230622 | 172300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 85 | 20230622 | 172200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 86 | 20230622 | 172100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 87 | 20230622 | 172000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 88 | 20230622 | 171900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 89 | 20230622 | 171800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 90 | 20230622 | 171700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 91 | 20230622 | 171600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 92 | 20230622 | 171500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 20960 |
| 93 | 20230622 | 171400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 94 | 20230622 | 171300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 95 | 20230622 | 171200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 96 | 20230622 | 171100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 97 | 20230622 | 171000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 98 | 20230622 | 170900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 99 | 20230622 | 170800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 100 | 20230622 | 170700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 101 | 20230622 | 170600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 102 | 20230622 | 170500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 103 | 20230622 | 170400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 104 | 20230622 | 170300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 105 | 20230622 | 170200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 106 | 20230622 | 170100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 107 | 20230622 | 170000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 108 | 20230622 | 165900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 109 | 20230622 | 165800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 110 | 20230622 | 165700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 111 | 20230622 | 165600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 112 | 20230622 | 165500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 113 | 20230622 | 165400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 114 | 20230622 | 165300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 115 | 20230622 | 165200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 116 | 20230622 | 165100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 117 | 20230622 | 165000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 118 | 20230622 | 164900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 119 | 20230622 | 164800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 120 | 20230622 | 164700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 121 | 20230622 | 164600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 122 | 20230622 | 164500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 20960 |
| 123 | 20230622 | 164400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 124 | 20230622 | 164300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 125 | 20230622 | 164200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 126 | 20230622 | 164100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 127 | 20230622 | 164000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 128 | 20230622 | 163900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 129 | 20230622 | 163800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 130 | 20230622 | 163700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 131 | 20230622 | 163600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 132 | 20230622 | 163500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 133 | 20230622 | 163400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 134 | 20230622 | 163300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 135 | 20230622 | 163200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 136 | 20230622 | 163100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 137 | 20230622 | 163000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 138 | 20230622 | 162900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 139 | 20230622 | 162800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 140 | 20230622 | 162700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 141 | 20230622 | 162600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 142 | 20230622 | 162500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 143 | 20230622 | 162400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 144 | 20230622 | 162300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 145 | 20230622 | 162200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 146 | 20230622 | 162100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 147 | 20230622 | 162000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 148 | 20230622 | 161900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 149 | 20230622 | 161800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 150 | 20230622 | 161700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 151 | 20230622 | 161600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 152 | 20230622 | 161500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 20960 |
| 153 | 20230622 | 161400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 154 | 20230622 | 161300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 155 | 20230622 | 161200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 156 | 20230622 | 161100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 157 | 20230622 | 161000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 158 | 20230622 | 160900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 159 | 20230622 | 160800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 160 | 20230622 | 160700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 161 | 20230622 | 160600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 162 | 20230622 | 160500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 163 | 20230622 | 160400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 164 | 20230622 | 160300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 165 | 20230622 | 160200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 166 | 20230622 | 160100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 167 | 20230622 | 160000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 168 | 20230622 | 155900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 169 | 20230622 | 155800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 170 | 20230622 | 155700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 171 | 20230622 | 155600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 172 | 20230622 | 155500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 173 | 20230622 | 155400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 174 | 20230622 | 155300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 175 | 20230622 | 155200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 176 | 20230622 | 155100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 177 | 20230622 | 155000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 178 | 20230622 | 154900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 179 | 20230622 | 154800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 180 | 20230622 | 154700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 181 | 20230622 | 154600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 182 | 20230622 | 154500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 20960 |
| 183 | 20230622 | 154400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 184 | 20230622 | 154300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 185 | 20230622 | 154200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 186 | 20230622 | 154100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 187 | 20230622 | 154000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 188 | 20230622 | 153900 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 189 | 20230622 | 153800 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 190 | 20230622 | 153700 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 191 | 20230622 | 153600 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 192 | 20230622 | 153500 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 193 | 20230622 | 153400 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 194 | 20230622 | 153300 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 195 | 20230622 | 153200 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 196 | 20230622 | 153100 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 0 |
| 197 | 20230622 | 153000 | 7579152405 | 2280 | 2280 | 2280 | 2280 | 20960 |
| 198 | 20230622 | 152900 | 7531363605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20230622 | 152800 | 7531363605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20230622 | 152700 | 7531363605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20230622 | 152600 | 7531363605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20230622 | 152500 | 7531363605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 203 | 20230622 | 152400 | 7531363605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20230622 | 152300 | 7531363605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 205 | 20230622 | 152200 | 7531363605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 206 | 20230622 | 152100 | 7531363605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 207 | 20230622 | 152000 | 7531363605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 208 | 20230622 | 151900 | 7531363605 | 2290 | 2295 | 2295 | 2280 | 4715 |
| 209 | 20230622 | 151800 | 7520574525 | 2295 | 2290 | 2295 | 2285 | 3173 |
| 210 | 20230622 | 151700 | 7513309135 | 2285 | 2285 | 2295 | 2285 | 6657 |
| 211 | 20230622 | 151600 | 7498067655 | 2290 | 2290 | 2290 | 2280 | 1049 |
| 212 | 20230622 | 151500 | 7495675445 | 2290 | 2285 | 2290 | 2280 | 1029 |
| 213 | 20230622 | 151400 | 7493321745 | 2285 | 2280 | 2285 | 2280 | 685 |
| 214 | 20230622 | 151300 | 7491757245 | 2275 | 2265 | 2285 | 2265 | 439 |
| 215 | 20230622 | 151200 | 7490758550 | 2285 | 2290 | 2295 | 2260 | 7858 |
| 216 | 20230622 | 151100 | 7472892355 | 2295 | 2295 | 2295 | 2290 | 504 |
| 217 | 20230622 | 151000 | 7471737910 | 2295 | 2285 | 2300 | 2285 | 4134 |
| 218 | 20230622 | 150900 | 7462280110 | 2285 | 2275 | 2290 | 2275 | 1204 |
| 219 | 20230622 | 150800 | 7459531680 | 2275 | 2285 | 2290 | 2275 | 2214 |
| 220 | 20230622 | 150700 | 7454486435 | 2290 | 2290 | 2295 | 2285 | 1362 |
| 221 | 20230622 | 150600 | 7451367490 | 2290 | 2300 | 2305 | 2290 | 1398 |
| 222 | 20230622 | 150500 | 7448156030 | 2305 | 2300 | 2305 | 2290 | 1377 |
| 223 | 20230622 | 150400 | 7444998375 | 2285 | 2300 | 2300 | 2285 | 2775 |
| 224 | 20230622 | 150300 | 7438638385 | 2300 | 2300 | 2300 | 2300 | 470 |
| 225 | 20230622 | 150200 | 7437557385 | 2300 | 2290 | 2305 | 2290 | 1565 |
| 226 | 20230622 | 150100 | 7433960625 | 2305 | 2295 | 2305 | 2290 | 2078 |
| 227 | 20230622 | 150000 | 7429188945 | 2300 | 2310 | 2310 | 2295 | 1215 |
| 228 | 20230622 | 145900 | 7426389455 | 2310 | 2310 | 2315 | 2300 | 2038 |
| 229 | 20230622 | 145800 | 7421686690 | 2310 | 2310 | 2310 | 2310 | 1674 |
| 230 | 20230622 | 145700 | 7417819750 | 2310 | 2295 | 2310 | 2295 | 743 |
| 231 | 20230622 | 145600 | 7416108355 | 2305 | 2295 | 2305 | 2290 | 823 |
| 232 | 20230622 | 145500 | 7414219470 | 2295 | 2290 | 2305 | 2290 | 9 |
| 233 | 20230622 | 145400 | 7414198780 | 2305 | 2290 | 2305 | 2290 | 2519 |
| 234 | 20230622 | 145300 | 7408430240 | 2290 | 2300 | 2310 | 2290 | 7899 |
| 235 | 20230622 | 145200 | 7390248910 | 2300 | 2300 | 2300 | 2300 | 520 |
| 236 | 20230622 | 145100 | 7389052910 | 2300 | 2300 | 2300 | 2285 | 256 |
| 237 | 20230622 | 145000 | 7388466960 | 2290 | 2270 | 2300 | 2265 | 7343 |
| 238 | 20230622 | 144900 | 7371669845 | 2285 | 2275 | 2285 | 2265 | 679 |
| 239 | 20230622 | 144800 | 7370121995 | 2275 | 2280 | 2290 | 2265 | 922 |
| 240 | 20230622 | 144700 | 7368023905 | 2280 | 2280 | 2280 | 2255 | 21014 |
| 241 | 20230622 | 144600 | 7320397860 | 2300 | 2290 | 2300 | 2275 | 20216 |
| 242 | 20230622 | 144500 | 7274099105 | 2295 | 2295 | 2295 | 2295 | 230 |
| 243 | 20230622 | 144400 | 7273571255 | 2300 | 2285 | 2300 | 2285 | 9173 |
| 244 | 20230622 | 144300 | 7252604425 | 2295 | 2290 | 2295 | 2290 | 1923 |
| 245 | 20230622 | 144200 | 7248197775 | 2290 | 2285 | 2295 | 2285 | 1036 |
| 246 | 20230622 | 144100 | 7245829940 | 2295 | 2295 | 2295 | 2280 | 458 |
| 247 | 20230622 | 144000 | 7244781110 | 2285 | 2300 | 2300 | 2285 | 451 |
| 248 | 20230622 | 143900 | 7243750060 | 2300 | 2300 | 2300 | 2285 | 16 |
| 249 | 20230622 | 143800 | 7243713440 | 2300 | 2285 | 2300 | 2285 | 909 |
| 250 | 20230622 | 143700 | 7241636300 | 2285 | 2285 | 2285 | 2285 | 3429 |
| 251 | 20230622 | 143600 | 7233801035 | 2300 | 2285 | 2300 | 2285 | 246 |
| 252 | 20230622 | 143500 | 7233238850 | 2290 | 2300 | 2300 | 2290 | 871 |
| 253 | 20230622 | 143400 | 7231241260 | 2300 | 2300 | 2300 | 2290 | 399 |
| 254 | 20230622 | 143300 | 7230325250 | 2295 | 2285 | 2295 | 2280 | 3105 |
| 255 | 20230622 | 143200 | 7223211570 | 2290 | 2285 | 2290 | 2280 | 2507 |
| 256 | 20230622 | 143100 | 7217490540 | 2290 | 2290 | 2295 | 2290 | 1202 |
| 257 | 20230622 | 143000 | 7214737435 | 2295 | 2295 | 2295 | 2295 | 90 |
| 258 | 20230622 | 142900 | 7214530885 | 2300 | 2300 | 2300 | 2300 | 290 |
| 259 | 20230622 | 142800 | 7213863885 | 2300 | 2300 | 2300 | 2300 | 2 |
| 260 | 20230622 | 142700 | 7213859285 | 2300 | 2295 | 2300 | 2295 | 396 |
| 261 | 20230622 | 142600 | 7212950455 | 2285 | 2295 | 2295 | 2285 | 4555 |
| 262 | 20230622 | 142500 | 7202519005 | 2305 | 2300 | 2305 | 2300 | 2219 |
| 263 | 20230622 | 142400 | 7197415285 | 2305 | 2305 | 2305 | 2300 | 18 |
| 264 | 20230622 | 142300 | 7197373855 | 2300 | 2305 | 2305 | 2300 | 232 |
| 265 | 20230622 | 142200 | 7196839115 | 2305 | 2305 | 2305 | 2300 | 87 |
| 266 | 20230622 | 142100 | 7196638730 | 2305 | 2305 | 2305 | 2300 | 695 |
| 267 | 20230622 | 142000 | 7195037705 | 2305 | 2305 | 2305 | 2305 | 20 |
| 268 | 20230622 | 141900 | 7194991605 | 2305 | 2305 | 2305 | 2305 | 0 |
| 269 | 20230622 | 141800 | 7194991605 | 2305 | 2305 | 2305 | 2300 | 106 |
| 270 | 20230622 | 141700 | 7194747280 | 2305 | 2300 | 2305 | 2300 | 48 |
| 271 | 20230622 | 141600 | 7194636715 | 2305 | 2300 | 2305 | 2300 | 3625 |
| 272 | 20230622 | 141500 | 7186293495 | 2300 | 2300 | 2300 | 2295 | 1312 |
| 273 | 20230622 | 141400 | 7183279665 | 2295 | 2305 | 2305 | 2295 | 3183 |
| 274 | 20230622 | 141300 | 7175958880 | 2305 | 2305 | 2305 | 2305 | 333 |
| 275 | 20230622 | 141200 | 7175191315 | 2305 | 2300 | 2305 | 2300 | 1110 |
| 276 | 20230622 | 141100 | 7172633170 | 2300 | 2300 | 2300 | 2300 | 1051 |
| 277 | 20230622 | 141000 | 7170215870 | 2300 | 2300 | 2305 | 2300 | 9 |
| 278 | 20230622 | 140900 | 7170195160 | 2300 | 2305 | 2310 | 2300 | 64 |
| 279 | 20230622 | 140800 | 7170047465 | 2300 | 2300 | 2310 | 2300 | 13 |
| 280 | 20230622 | 140700 | 7170017555 | 2305 | 2310 | 2310 | 2300 | 1457 |
| 281 | 20230622 | 140600 | 7166665125 | 2300 | 2310 | 2310 | 2300 | 6 |
| 282 | 20230622 | 140500 | 7166651305 | 2300 | 2300 | 2300 | 2300 | 426 |
| 283 | 20230622 | 140400 | 7165671505 | 2310 | 2300 | 2310 | 2300 | 3 |
| 284 | 20230622 | 140300 | 7165664595 | 2310 | 2300 | 2310 | 2300 | 12 |
| 285 | 20230622 | 140200 | 7165636885 | 2310 | 2310 | 2315 | 2300 | 506 |
| 286 | 20230622 | 140100 | 7164468035 | 2315 | 2300 | 2315 | 2300 | 1003 |
| 287 | 20230622 | 140000 | 7162161090 | 2315 | 2315 | 2315 | 2315 | 2 |
| 288 | 20230622 | 135900 | 7162156460 | 2300 | 2300 | 2300 | 2300 | 1949 |
| 289 | 20230622 | 135800 | 7157673760 | 2315 | 2315 | 2315 | 2315 | 150 |
| 290 | 20230622 | 135700 | 7157326510 | 2315 | 2310 | 2315 | 2310 | 4387 |
| 291 | 20230622 | 135600 | 7147192525 | 2310 | 2310 | 2310 | 2310 | 136 |
| 292 | 20230622 | 135500 | 7146878365 | 2310 | 2310 | 2310 | 2310 | 522 |
| 293 | 20230622 | 135400 | 7145672545 | 2310 | 2310 | 2310 | 2295 | 12 |
| 294 | 20230622 | 135300 | 7145644975 | 2295 | 2295 | 2295 | 2295 | 517 |
| 295 | 20230622 | 135200 | 7144458460 | 2310 | 2310 | 2310 | 2295 | 4087 |
| 296 | 20230622 | 135100 | 7135077120 | 2310 | 2310 | 2310 | 2310 | 8 |
| 297 | 20230622 | 135000 | 7135058640 | 2305 | 2305 | 2305 | 2300 | 4695 |
| 298 | 20230622 | 134900 | 7124258490 | 2305 | 2305 | 2305 | 2300 | 44 |
| 299 | 20230622 | 134800 | 7124157220 | 2305 | 2310 | 2310 | 2305 | 457 |
| 300 | 20230622 | 134700 | 7123103550 | 2320 | 2300 | 2320 | 2295 | 1076 |
| 301 | 20230622 | 134600 | 7120625870 | 2310 | 2310 | 2310 | 2300 | 2791 |
| 302 | 20230622 | 134500 | 7114178670 | 2310 | 2325 | 2325 | 2310 | 3352 |
| 303 | 20230622 | 134400 | 7106400520 | 2325 | 2320 | 2325 | 2320 | 2757 |
| 304 | 20230622 | 134300 | 7100004265 | 2320 | 2315 | 2320 | 2310 | 2487 |
| 305 | 20230622 | 134200 | 7094252945 | 2320 | 2325 | 2325 | 2315 | 56 |
| 306 | 20230622 | 134100 | 7094123260 | 2315 | 2325 | 2325 | 2315 | 6 |
| 307 | 20230622 | 134000 | 7094109330 | 2310 | 2310 | 2310 | 2310 | 4106 |
| 308 | 20230622 | 133900 | 7084624470 | 2325 | 2305 | 2325 | 2305 | 4841 |
| 309 | 20230622 | 133800 | 7073430400 | 2290 | 2300 | 2305 | 2290 | 6207 |
| 310 | 20230622 | 133700 | 7059207060 | 2305 | 2305 | 2305 | 2305 | 37 |
| 311 | 20230622 | 133600 | 7059121775 | 2305 | 2305 | 2305 | 2305 | 2 |
| 312 | 20230622 | 133500 | 7059117165 | 2305 | 2305 | 2305 | 2305 | 67 |
| 313 | 20230622 | 133400 | 7058962730 | 2305 | 2305 | 2305 | 2305 | 2 |
| 314 | 20230622 | 133300 | 7058958120 | 2305 | 2290 | 2305 | 2290 | 2378 |
| 315 | 20230622 | 133200 | 7053511885 | 2290 | 2300 | 2300 | 2290 | 3820 |
| 316 | 20230622 | 133100 | 7044746935 | 2305 | 2300 | 2305 | 2300 | 355 |
| 317 | 20230622 | 133000 | 7043930370 | 2300 | 2315 | 2315 | 2295 | 9864 |
| 318 | 20230622 | 132900 | 7021243805 | 2315 | 2315 | 2320 | 2305 | 690 |
| 319 | 20230622 | 132800 | 7019648945 | 2320 | 2310 | 2320 | 2305 | 3496 |
| 320 | 20230622 | 132700 | 7011588040 | 2320 | 2325 | 2325 | 2310 | 767 |
| 321 | 20230622 | 132600 | 7009815890 | 2315 | 2310 | 2325 | 2305 | 3976 |
| 322 | 20230622 | 132500 | 7000638590 | 2325 | 2325 | 2325 | 2310 | 1102 |
| 323 | 20230622 | 132400 | 6998091275 | 2325 | 2320 | 2325 | 2320 | 397 |
| 324 | 20230622 | 132300 | 6997170230 | 2325 | 2320 | 2325 | 2320 | 2046 |
| 325 | 20230622 | 132200 | 6992423480 | 2320 | 2320 | 2320 | 2310 | 112 |
| 326 | 20230622 | 132100 | 6992164650 | 2320 | 2320 | 2320 | 2310 | 105 |
| 327 | 20230622 | 132000 | 6991922050 | 2320 | 2320 | 2320 | 2320 | 52 |
| 328 | 20230622 | 131900 | 6991801410 | 2325 | 2315 | 2325 | 2310 | 267 |
| 329 | 20230622 | 131800 | 6991184005 | 2325 | 2315 | 2325 | 2315 | 73 |
| 330 | 20230622 | 131700 | 6991014790 | 2325 | 2315 | 2325 | 2315 | 25 |
| 331 | 20230622 | 131600 | 6990956875 | 2325 | 2325 | 2325 | 2310 | 3494 |
| 332 | 20230622 | 131500 | 6982880990 | 2325 | 2325 | 2325 | 2310 | 6880 |
| 333 | 20230622 | 131400 | 6966952160 | 2310 | 2320 | 2320 | 2310 | 7512 |
| 334 | 20230622 | 131300 | 6949564660 | 2325 | 2325 | 2330 | 2320 | 1457 |
| 335 | 20230622 | 131200 | 6946184335 | 2330 | 2325 | 2330 | 2320 | 1019 |
| 336 | 20230622 | 131100 | 6943817110 | 2325 | 2325 | 2325 | 2325 | 5 |
| 337 | 20230622 | 131000 | 6943805485 | 2320 | 2330 | 2350 | 2315 | 9881 |
| 338 | 20230622 | 130900 | 6920822285 | 2350 | 2350 | 2355 | 2330 | 2316 |
| 339 | 20230622 | 130800 | 6915400370 | 2340 | 2325 | 2350 | 2325 | 1688 |
| 340 | 20230622 | 130700 | 6911461545 | 2325 | 2335 | 2335 | 2325 | 2158 |
| 341 | 20230622 | 130600 | 6906444035 | 2320 | 2320 | 2335 | 2315 | 5319 |
| 342 | 20230622 | 130500 | 6894120990 | 2320 | 2320 | 2335 | 2315 | 1361 |
| 343 | 20230622 | 130400 | 6890964440 | 2335 | 2330 | 2335 | 2330 | 50 |
| 344 | 20230622 | 130300 | 6890847925 | 2335 | 2330 | 2335 | 2330 | 642 |
| 345 | 20230622 | 130200 | 6889351805 | 2330 | 2320 | 2330 | 2320 | 1440 |
| 346 | 20230622 | 130100 | 6886009255 | 2330 | 2325 | 2330 | 2320 | 16 |
| 347 | 20230622 | 130000 | 6885971995 | 2330 | 2325 | 2330 | 2320 | 2402 |
| 348 | 20230622 | 125900 | 6880388230 | 2335 | 2320 | 2335 | 2320 | 3 |
| 349 | 20230622 | 125800 | 6880381240 | 2335 | 2335 | 2335 | 2320 | 878 |
| 350 | 20230622 | 125700 | 6878341355 | 2320 | 2320 | 2320 | 2320 | 456 |
| 351 | 20230622 | 125600 | 6877283435 | 2335 | 2335 | 2335 | 2335 | 111 |
| 352 | 20230622 | 125500 | 6877024250 | 2350 | 2340 | 2350 | 2340 | 72 |
| 353 | 20230622 | 125400 | 6876855560 | 2350 | 2330 | 2350 | 2330 | 1530 |
| 354 | 20230622 | 125300 | 6873287230 | 2330 | 2320 | 2330 | 2320 | 519 |
| 355 | 20230622 | 125200 | 6872083100 | 2330 | 2330 | 2330 | 2330 | 637 |
| 356 | 20230622 | 125100 | 6870598890 | 2330 | 2320 | 2330 | 2320 | 711 |
| 357 | 20230622 | 125000 | 6868942770 | 2320 | 2330 | 2330 | 2320 | 501 |
| 358 | 20230622 | 124900 | 6867780440 | 2320 | 2320 | 2320 | 2320 | 416 |
| 359 | 20230622 | 124800 | 6866815320 | 2330 | 2330 | 2330 | 2330 | 0 |
| 360 | 20230622 | 124700 | 6866815320 | 2330 | 2320 | 2330 | 2320 | 366 |
| 361 | 20230622 | 124600 | 6865966190 | 2330 | 2320 | 2335 | 2315 | 473 |
| 362 | 20230622 | 124500 | 6864869130 | 2335 | 2350 | 2350 | 2320 | 5594 |
| 363 | 20230622 | 124400 | 6851877500 | 2345 | 2335 | 2345 | 2335 | 610 |
| 364 | 20230622 | 124300 | 6850453140 | 2335 | 2340 | 2355 | 2325 | 752 |
| 365 | 20230622 | 124200 | 6848694705 | 2355 | 2355 | 2355 | 2340 | 2601 |
| 366 | 20230622 | 124100 | 6842606850 | 2340 | 2345 | 2355 | 2340 | 14 |
| 367 | 20230622 | 124000 | 6842573905 | 2340 | 2355 | 2355 | 2340 | 152 |
| 368 | 20230622 | 123900 | 6842217745 | 2355 | 2340 | 2355 | 2340 | 1681 |
| 369 | 20230622 | 123800 | 6838264470 | 2340 | 2335 | 2340 | 2325 | 4371 |
| 370 | 20230622 | 123700 | 6828055895 | 2340 | 2340 | 2340 | 2335 | 384 |
| 371 | 20230622 | 123600 | 6827158230 | 2340 | 2340 | 2340 | 2335 | 206 |
| 372 | 20230622 | 123500 | 6826676195 | 2340 | 2340 | 2340 | 2335 | 64 |
| 373 | 20230622 | 123400 | 6826526445 | 2330 | 2330 | 2330 | 2330 | 301 |
| 374 | 20230622 | 123300 | 6825825115 | 2330 | 2330 | 2330 | 2330 | 1717 |
| 375 | 20230622 | 123200 | 6821824505 | 2350 | 2350 | 2350 | 2350 | 0 |
| 376 | 20230622 | 123100 | 6821824505 | 2350 | 2350 | 2350 | 2350 | 0 |
| 377 | 20230622 | 123000 | 6821824505 | 2350 | 2350 | 2350 | 2330 | 262 |
| 378 | 20230622 | 122900 | 6821213965 | 2350 | 2340 | 2350 | 2330 | 835 |
| 379 | 20230622 | 122800 | 6819265945 | 2350 | 2350 | 2350 | 2350 | 1 |
| 380 | 20230622 | 122700 | 6819263595 | 2350 | 2350 | 2350 | 2350 | 812 |
| 381 | 20230622 | 122600 | 6817355395 | 2340 | 2340 | 2340 | 2340 | 1082 |
| 382 | 20230622 | 122500 | 6814823515 | 2340 | 2340 | 2340 | 2340 | 0 |
| 383 | 20230622 | 122400 | 6814823515 | 2340 | 2340 | 2340 | 2340 | 1056 |
| 384 | 20230622 | 122300 | 6812352475 | 2355 | 2335 | 2355 | 2335 | 1627 |
| 385 | 20230622 | 122200 | 6808526620 | 2335 | 2350 | 2355 | 2315 | 13530 |
| 386 | 20230622 | 122100 | 6776971330 | 2355 | 2355 | 2360 | 2355 | 2204 |
| 387 | 20230622 | 122000 | 6771774590 | 2355 | 2355 | 2355 | 2355 | 555 |
| 388 | 20230622 | 121900 | 6770467565 | 2355 | 2365 | 2365 | 2355 | 1143 |
| 389 | 20230622 | 121800 | 6767769430 | 2360 | 2360 | 2365 | 2360 | 764 |
| 390 | 20230622 | 121700 | 6765963875 | 2360 | 2360 | 2365 | 2360 | 1739 |
| 391 | 20230622 | 121600 | 6761856585 | 2365 | 2375 | 2375 | 2365 | 1982 |
| 392 | 20230622 | 121500 | 6757167920 | 2365 | 2370 | 2375 | 2365 | 5801 |
| 393 | 20230622 | 121400 | 6743430720 | 2365 | 2370 | 2370 | 2365 | 3416 |
| 394 | 20230622 | 121300 | 6735348325 | 2365 | 2365 | 2370 | 2365 | 2551 |
| 395 | 20230622 | 121200 | 6729307055 | 2365 | 2355 | 2375 | 2355 | 16701 |
| 396 | 20230622 | 121100 | 6689777240 | 2355 | 2345 | 2355 | 2335 | 3608 |
| 397 | 20230622 | 121000 | 6681309970 | 2345 | 2340 | 2350 | 2335 | 5991 |
| 398 | 20230622 | 120900 | 6667271450 | 2335 | 2315 | 2335 | 2315 | 1250 |
| 399 | 20230622 | 120800 | 6664376595 | 2315 | 2315 | 2315 | 2310 | 77 |
| 400 | 20230622 | 120700 | 6664198465 | 2300 | 2315 | 2320 | 2300 | 1689 |
| 401 | 20230622 | 120600 | 6660303215 | 2315 | 2305 | 2315 | 2300 | 4537 |
| 402 | 20230622 | 120500 | 6649851810 | 2320 | 2320 | 2320 | 2305 | 2121 |
| 403 | 20230622 | 120400 | 6644962860 | 2310 | 2310 | 2310 | 2310 | 27 |
| 404 | 20230622 | 120300 | 6644900490 | 2320 | 2310 | 2320 | 2310 | 8786 |
| 405 | 20230622 | 120200 | 6624604790 | 2310 | 2315 | 2320 | 2310 | 3025 |
| 406 | 20230622 | 120100 | 6617602080 | 2320 | 2320 | 2320 | 2320 | 8 |
| 407 | 20230622 | 120000 | 6617583520 | 2325 | 2325 | 2325 | 2325 | 2675 |
| 408 | 20230622 | 115900 | 6611364145 | 2325 | 2325 | 2325 | 2325 | 818 |
| 409 | 20230622 | 115800 | 6609462295 | 2320 | 2320 | 2320 | 2320 | 2 |
| 410 | 20230622 | 115700 | 6609457655 | 2335 | 2335 | 2335 | 2335 | 515 |
| 411 | 20230622 | 115600 | 6608255130 | 2335 | 2330 | 2335 | 2315 | 884 |
| 412 | 20230622 | 115500 | 6606198860 | 2330 | 2325 | 2330 | 2325 | 230 |
| 413 | 20230622 | 115400 | 6605663910 | 2325 | 2330 | 2330 | 2320 | 415 |
| 414 | 20230622 | 115300 | 6604701015 | 2325 | 2325 | 2325 | 2325 | 1 |
| 415 | 20230622 | 115200 | 6604698690 | 2315 | 2330 | 2330 | 2310 | 5893 |
| 416 | 20230622 | 115100 | 6591061580 | 2330 | 2315 | 2330 | 2315 | 89 |
| 417 | 20230622 | 115000 | 6590854720 | 2335 | 2320 | 2335 | 2315 | 4422 |
| 418 | 20230622 | 114900 | 6580595650 | 2320 | 2320 | 2320 | 2320 | 112 |
| 419 | 20230622 | 114800 | 6580335810 | 2340 | 2330 | 2340 | 2320 | 2462 |
| 420 | 20230622 | 114700 | 6574617850 | 2330 | 2335 | 2335 | 2330 | 661 |
| 421 | 20230622 | 114600 | 6573077470 | 2335 | 2335 | 2335 | 2335 | 90 |
| 422 | 20230622 | 114500 | 6572867320 | 2340 | 2345 | 2345 | 2340 | 24 |
| 423 | 20230622 | 114400 | 6572811150 | 2345 | 2335 | 2345 | 2325 | 4783 |
| 424 | 20230622 | 114300 | 6561688330 | 2335 | 2335 | 2345 | 2335 | 611 |
| 425 | 20230622 | 114200 | 6560261635 | 2345 | 2345 | 2345 | 2345 | 0 |
| 426 | 20230622 | 114100 | 6560261635 | 2345 | 2345 | 2345 | 2345 | 51 |
| 427 | 20230622 | 114000 | 6560142040 | 2345 | 2350 | 2350 | 2345 | 501 |
| 428 | 20230622 | 113900 | 6558967190 | 2350 | 2345 | 2350 | 2340 | 332 |
| 429 | 20230622 | 113800 | 6558189145 | 2345 | 2345 | 2345 | 2345 | 266 |
| 430 | 20230622 | 113700 | 6557565375 | 2345 | 2345 | 2345 | 2345 | 1 |
| 431 | 20230622 | 113600 | 6557563030 | 2345 | 2345 | 2345 | 2345 | 447 |
| 432 | 20230622 | 113500 | 6556514815 | 2345 | 2340 | 2345 | 2340 | 4953 |
| 433 | 20230622 | 113400 | 6544903410 | 2340 | 2340 | 2340 | 2340 | 11 |
| 434 | 20230622 | 113300 | 6544877670 | 2340 | 2340 | 2345 | 2320 | 1263 |
| 435 | 20230622 | 113200 | 6541922480 | 2340 | 2340 | 2340 | 2320 | 1065 |
| 436 | 20230622 | 113100 | 6539451620 | 2340 | 2340 | 2340 | 2320 | 2815 |
| 437 | 20230622 | 113000 | 6532900320 | 2340 | 2345 | 2345 | 2320 | 242 |
| 438 | 20230622 | 112900 | 6532338610 | 2345 | 2350 | 2350 | 2320 | 8061 |
| 439 | 20230622 | 112800 | 6513592500 | 2350 | 2350 | 2350 | 2350 | 15 |
| 440 | 20230622 | 112700 | 6513557250 | 2350 | 2350 | 2350 | 2325 | 4300 |
| 441 | 20230622 | 112600 | 6503531145 | 2350 | 2350 | 2350 | 2350 | 10 |
| 442 | 20230622 | 112500 | 6503507645 | 2350 | 2345 | 2350 | 2340 | 1439 |
| 443 | 20230622 | 112400 | 6500132005 | 2340 | 2355 | 2355 | 2340 | 240 |
| 444 | 20230622 | 112300 | 6499569795 | 2355 | 2360 | 2360 | 2355 | 827 |
| 445 | 20230622 | 112200 | 6497622205 | 2360 | 2340 | 2360 | 2340 | 638 |
| 446 | 20230622 | 112100 | 6496121670 | 2335 | 2340 | 2340 | 2335 | 875 |
| 447 | 20230622 | 112000 | 6494078540 | 2340 | 2340 | 2340 | 2335 | 2110 |
| 448 | 20230622 | 111900 | 6489148265 | 2340 | 2340 | 2340 | 2335 | 764 |
| 449 | 20230622 | 111800 | 6487361505 | 2340 | 2355 | 2355 | 2335 | 559 |
| 450 | 20230622 | 111700 | 6486054415 | 2335 | 2350 | 2355 | 2335 | 2741 |
| 451 | 20230622 | 111600 | 6479644945 | 2335 | 2350 | 2350 | 2335 | 840 |
| 452 | 20230622 | 111500 | 6477683455 | 2335 | 2360 | 2360 | 2335 | 2924 |
| 453 | 20230622 | 111400 | 6470844370 | 2360 | 2365 | 2365 | 2340 | 2898 |
| 454 | 20230622 | 111300 | 6464027415 | 2345 | 2365 | 2365 | 2345 | 180 |
| 455 | 20230622 | 111200 | 6463604520 | 2345 | 2370 | 2370 | 2345 | 1664 |
| 456 | 20230622 | 111100 | 6459683670 | 2365 | 2365 | 2375 | 2365 | 4851 |
| 457 | 20230622 | 111000 | 6448200380 | 2365 | 2345 | 2365 | 2345 | 2341 |
| 458 | 20230622 | 110900 | 6442699495 | 2330 | 2340 | 2345 | 2330 | 3127 |
| 459 | 20230622 | 110800 | 6435392305 | 2330 | 2340 | 2345 | 2330 | 97 |
| 460 | 20230622 | 110700 | 6435165330 | 2340 | 2330 | 2345 | 2330 | 1253 |
| 461 | 20230622 | 110600 | 6432243855 | 2345 | 2330 | 2345 | 2325 | 3489 |
| 462 | 20230622 | 110500 | 6424110205 | 2330 | 2355 | 2355 | 2330 | 2011 |
| 463 | 20230622 | 110400 | 6419424550 | 2330 | 2355 | 2355 | 2330 | 3609 |
| 464 | 20230622 | 110300 | 6410998915 | 2340 | 2360 | 2360 | 2340 | 3118 |
| 465 | 20230622 | 110200 | 6403690795 | 2355 | 2360 | 2360 | 2345 | 4668 |
| 466 | 20230622 | 110100 | 6392717400 | 2350 | 2365 | 2365 | 2350 | 3389 |
| 467 | 20230622 | 110000 | 6384723380 | 2370 | 2370 | 2370 | 2355 | 1860 |
| 468 | 20230622 | 105900 | 6380338970 | 2370 | 2365 | 2370 | 2365 | 1093 |
| 469 | 20230622 | 105800 | 6377752620 | 2365 | 2365 | 2370 | 2365 | 9119 |
| 470 | 20230622 | 105700 | 6356186180 | 2370 | 2375 | 2375 | 2365 | 184 |
| 471 | 20230622 | 105600 | 6355750195 | 2370 | 2370 | 2375 | 2365 | 1667 |
| 472 | 20230622 | 105500 | 6351799400 | 2365 | 2380 | 2380 | 2365 | 70 |
| 473 | 20230622 | 105400 | 6351633835 | 2380 | 2385 | 2385 | 2365 | 3218 |
| 474 | 20230622 | 105300 | 6343996345 | 2375 | 2380 | 2390 | 2370 | 2004 |
| 475 | 20230622 | 105200 | 6339224610 | 2380 | 2360 | 2380 | 2360 | 3608 |
| 476 | 20230622 | 105100 | 6330666815 | 2360 | 2365 | 2375 | 2355 | 7582 |
| 477 | 20230622 | 105000 | 6312700745 | 2370 | 2350 | 2375 | 2335 | 3892 |
| 478 | 20230622 | 104900 | 6303545830 | 2350 | 2355 | 2355 | 2330 | 16028 |
| 479 | 20230622 | 104800 | 6265996260 | 2355 | 2365 | 2365 | 2340 | 11461 |
| 480 | 20230622 | 104700 | 6239026845 | 2365 | 2405 | 2410 | 2365 | 20942 |
| 481 | 20230622 | 104600 | 6188874440 | 2400 | 2420 | 2425 | 2395 | 27412 |
| 482 | 20230622 | 104500 | 6122743130 | 2410 | 2405 | 2420 | 2380 | 25925 |
| 483 | 20230622 | 104400 | 6060588950 | 2400 | 2440 | 2445 | 2375 | 63860 |
| 484 | 20230622 | 104300 | 5907260380 | 2445 | 2320 | 2450 | 2295 | 66450 |
| 485 | 20230622 | 104200 | 5747439645 | 2295 | 2290 | 2320 | 2290 | 10915 |
| 486 | 20230622 | 104100 | 5722284265 | 2285 | 2290 | 2295 | 2285 | 4922 |
| 487 | 20230622 | 104000 | 5711019555 | 2290 | 2280 | 2295 | 2280 | 617 |
| 488 | 20230622 | 103900 | 5709605725 | 2280 | 2300 | 2300 | 2280 | 16601 |
| 489 | 20230622 | 103800 | 5671630320 | 2310 | 2305 | 2315 | 2300 | 3665 |
| 490 | 20230622 | 103700 | 5663187880 | 2315 | 2315 | 2315 | 2315 | 76 |
| 491 | 20230622 | 103600 | 5663011940 | 2315 | 2315 | 2315 | 2305 | 1347 |
| 492 | 20230622 | 103500 | 5659899385 | 2315 | 2315 | 2315 | 2305 | 1459 |
| 493 | 20230622 | 103400 | 5656535150 | 2325 | 2325 | 2325 | 2300 | 1797 |
| 494 | 20230622 | 103300 | 5652392615 | 2325 | 2310 | 2325 | 2305 | 1372 |
| 495 | 20230622 | 103200 | 5649226915 | 2315 | 2305 | 2325 | 2300 | 2042 |
| 496 | 20230622 | 103100 | 5644523820 | 2325 | 2325 | 2325 | 2305 | 2127 |
| 497 | 20230622 | 103000 | 5639610425 | 2325 | 2320 | 2325 | 2315 | 77 |
| 498 | 20230622 | 102900 | 5639432030 | 2325 | 2325 | 2325 | 2305 | 5316 |
| 499 | 20230622 | 102800 | 5627121035 | 2325 | 2315 | 2325 | 2300 | 2039 |
| 500 | 20230622 | 102700 | 5622409070 | 2300 | 2315 | 2315 | 2300 | 10376 |
| 501 | 20230622 | 102600 | 5598520420 | 2320 | 2325 | 2325 | 2300 | 4672 |
| 502 | 20230622 | 102500 | 5587756685 | 2325 | 2325 | 2325 | 2300 | 1599 |
| 503 | 20230622 | 102400 | 5584073740 | 2330 | 2335 | 2335 | 2300 | 4156 |
| 504 | 20230622 | 102300 | 5574466890 | 2335 | 2335 | 2340 | 2330 | 1005 |
| 505 | 20230622 | 102200 | 5572123660 | 2340 | 2345 | 2345 | 2335 | 426 |
| 506 | 20230622 | 102100 | 5571126760 | 2345 | 2335 | 2350 | 2335 | 3641 |
| 507 | 20230622 | 102000 | 5562579605 | 2340 | 2330 | 2340 | 2310 | 2203 |
| 508 | 20230622 | 101900 | 5557442675 | 2330 | 2315 | 2330 | 2315 | 3118 |
| 509 | 20230622 | 101800 | 5550209925 | 2325 | 2325 | 2330 | 2315 | 2340 |
| 510 | 20230622 | 101700 | 5544773115 | 2325 | 2305 | 2325 | 2305 | 4534 |
| 511 | 20230622 | 101600 | 5534284750 | 2315 | 2300 | 2320 | 2300 | 13123 |
| 512 | 20230622 | 101500 | 5504022270 | 2300 | 2315 | 2320 | 2300 | 10086 |
| 513 | 20230622 | 101400 | 5480734875 | 2310 | 2325 | 2325 | 2305 | 8662 |
| 514 | 20230622 | 101300 | 5460749700 | 2315 | 2325 | 2330 | 2305 | 28898 |
| 515 | 20230622 | 101200 | 5393849105 | 2300 | 2335 | 2335 | 2300 | 32109 |
| 516 | 20230622 | 101100 | 5319442840 | 2340 | 2340 | 2350 | 2330 | 22263 |
| 517 | 20230622 | 101000 | 5267388170 | 2350 | 2350 | 2355 | 2340 | 13117 |
| 518 | 20230622 | 100900 | 5236676635 | 2350 | 2360 | 2360 | 2350 | 2759 |
| 519 | 20230622 | 100800 | 5230178575 | 2360 | 2360 | 2365 | 2355 | 1037 |
| 520 | 20230622 | 100700 | 5227732625 | 2360 | 2360 | 2365 | 2355 | 1220 |
| 521 | 20230622 | 100600 | 5224857045 | 2365 | 2360 | 2365 | 2345 | 2691 |
| 522 | 20230622 | 100500 | 5218525470 | 2360 | 2365 | 2365 | 2345 | 11347 |
| 523 | 20230622 | 100400 | 5191819170 | 2355 | 2360 | 2360 | 2355 | 2963 |
| 524 | 20230622 | 100300 | 5184832330 | 2360 | 2355 | 2375 | 2355 | 3953 |
| 525 | 20230622 | 100200 | 5175478595 | 2370 | 2365 | 2375 | 2350 | 15393 |
| 526 | 20230622 | 100100 | 5139261965 | 2360 | 2365 | 2365 | 2355 | 1700 |
| 527 | 20230622 | 100000 | 5135250640 | 2360 | 2370 | 2370 | 2355 | 4621 |
| 528 | 20230622 | 095900 | 5124356115 | 2370 | 2370 | 2380 | 2360 | 5705 |
| 529 | 20230622 | 095800 | 5110852925 | 2380 | 2370 | 2385 | 2365 | 2146 |
| 530 | 20230622 | 095700 | 5105747635 | 2370 | 2355 | 2370 | 2355 | 3743 |
| 531 | 20230622 | 095600 | 5096906125 | 2355 | 2370 | 2370 | 2355 | 3054 |
| 532 | 20230622 | 095500 | 5089691970 | 2370 | 2370 | 2370 | 2360 | 2947 |
| 533 | 20230622 | 095400 | 5082726990 | 2370 | 2360 | 2370 | 2350 | 4975 |
| 534 | 20230622 | 095300 | 5071002930 | 2370 | 2370 | 2370 | 2355 | 3694 |
| 535 | 20230622 | 095200 | 5062297045 | 2370 | 2355 | 2380 | 2355 | 2093 |
| 536 | 20230622 | 095100 | 5057339880 | 2350 | 2385 | 2385 | 2350 | 13979 |
| 537 | 20230622 | 095000 | 5024301750 | 2385 | 2380 | 2390 | 2380 | 17397 |
| 538 | 20230622 | 094900 | 4982889515 | 2380 | 2380 | 2380 | 2365 | 7953 |
| 539 | 20230622 | 094800 | 4964040845 | 2380 | 2390 | 2390 | 2375 | 4542 |
| 540 | 20230622 | 094700 | 4953242250 | 2390 | 2400 | 2400 | 2375 | 12666 |
| 541 | 20230622 | 094600 | 4923053705 | 2385 | 2420 | 2425 | 2385 | 25037 |
| 542 | 20230622 | 094500 | 4862789465 | 2415 | 2405 | 2420 | 2405 | 3649 |
| 543 | 20230622 | 094400 | 4853982900 | 2415 | 2405 | 2420 | 2405 | 5948 |
| 544 | 20230622 | 094300 | 4839629045 | 2410 | 2420 | 2420 | 2400 | 10299 |
| 545 | 20230622 | 094200 | 4814806470 | 2415 | 2395 | 2425 | 2380 | 37781 |
| 546 | 20230622 | 094100 | 4723620740 | 2390 | 2380 | 2400 | 2360 | 13287 |
| 547 | 20230622 | 094000 | 4692029815 | 2385 | 2355 | 2385 | 2355 | 11872 |
| 548 | 20230622 | 093900 | 4663871430 | 2365 | 2365 | 2370 | 2355 | 14581 |
| 549 | 20230622 | 093800 | 4629422990 | 2365 | 2390 | 2395 | 2340 | 61104 |
| 550 | 20230622 | 093700 | 4484889940 | 2395 | 2390 | 2405 | 2390 | 10627 |
| 551 | 20230622 | 093600 | 4459402680 | 2400 | 2405 | 2405 | 2390 | 10375 |
| 552 | 20230622 | 093500 | 4434541695 | 2405 | 2410 | 2415 | 2395 | 14837 |
| 553 | 20230622 | 093400 | 4398910585 | 2415 | 2400 | 2420 | 2395 | 16204 |
| 554 | 20230622 | 093300 | 4359930675 | 2400 | 2410 | 2425 | 2400 | 14899 |
| 555 | 20230622 | 093200 | 4324127760 | 2425 | 2430 | 2435 | 2400 | 28724 |
| 556 | 20230622 | 093100 | 4254719225 | 2435 | 2470 | 2470 | 2420 | 22001 |
| 557 | 20230622 | 093000 | 4200967410 | 2470 | 2455 | 2485 | 2450 | 44990 |
| 558 | 20230622 | 092900 | 4089849255 | 2460 | 2455 | 2485 | 2440 | 57322 |
| 559 | 20230622 | 092800 | 3948383810 | 2455 | 2430 | 2460 | 2410 | 52323 |
| 560 | 20230622 | 092700 | 3821261195 | 2430 | 2455 | 2455 | 2415 | 19062 |
| 561 | 20230622 | 092600 | 3774984870 | 2455 | 2420 | 2460 | 2405 | 63482 |
| 562 | 20230622 | 092500 | 3620528125 | 2420 | 2400 | 2435 | 2400 | 41539 |
| 563 | 20230622 | 092400 | 3520054705 | 2390 | 2460 | 2545 | 2385 | 324512 |
| 564 | 20230622 | 092300 | 2724440595 | 2460 | 2490 | 2575 | 2450 | 480785 |
| 565 | 20230622 | 092200 | 1512955540 | 2490 | 2385 | 2490 | 2385 | 140325 |
| 566 | 20230622 | 092100 | 1170080220 | 2395 | 2360 | 2395 | 2360 | 7726 |
| 567 | 20230622 | 092000 | 1151666720 | 2360 | 2350 | 2360 | 2310 | 9902 |
| 568 | 20230622 | 091900 | 1128530315 | 2340 | 2355 | 2355 | 2340 | 13288 |
| 569 | 20230622 | 091800 | 1097380035 | 2355 | 2355 | 2360 | 2355 | 4714 |
| 570 | 20230622 | 091700 | 1086266265 | 2355 | 2380 | 2380 | 2355 | 30922 |
| 571 | 20230622 | 091600 | 1013177110 | 2390 | 2380 | 2390 | 2370 | 19364 |
| 572 | 20230622 | 091500 | 967033285 | 2380 | 2355 | 2390 | 2350 | 47289 |
| 573 | 20230622 | 091400 | 854635495 | 2355 | 2345 | 2360 | 2320 | 6602 |
| 574 | 20230622 | 091300 | 839167325 | 2340 | 2315 | 2370 | 2300 | 19814 |
| 575 | 20230622 | 091200 | 792800275 | 2320 | 2325 | 2325 | 2320 | 1590 |
| 576 | 20230622 | 091100 | 789105325 | 2335 | 2330 | 2350 | 2320 | 14204 |
| 577 | 20230622 | 091000 | 755938325 | 2335 | 2290 | 2335 | 2290 | 7218 |
| 578 | 20230622 | 090900 | 739234870 | 2300 | 2330 | 2330 | 2290 | 5679 |
| 579 | 20230622 | 090800 | 726147785 | 2350 | 2285 | 2350 | 2265 | 30876 |
| 580 | 20230622 | 090700 | 655224195 | 2290 | 2265 | 2290 | 2260 | 8216 |
| 581 | 20230622 | 090600 | 636531160 | 2260 | 2250 | 2260 | 2240 | 14857 |
| 582 | 20230622 | 090500 | 603148520 | 2245 | 2255 | 2260 | 2245 | 17030 |
| 583 | 20230622 | 090400 | 564871960 | 2255 | 2270 | 2270 | 2245 | 19824 |
| 584 | 20230622 | 090300 | 520156790 | 2265 | 2255 | 2270 | 2205 | 55582 |
| 585 | 20230622 | 090200 | 395830985 | 2255 | 2295 | 2300 | 2205 | 82226 |
| 586 | 20230622 | 090100 | 211398010 | 2295 | 2350 | 2350 | 2280 | 38289 |
| 587 | 20230622 | 090000 | 122993380 | 2350 | 2355 | 2360 | 2320 | 49981 |