30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230622 | 191200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 17226 |
| 3 | 20230622 | 191100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 4 | 20230622 | 191000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 5 | 20230622 | 190900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 6 | 20230622 | 190800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 7 | 20230622 | 190700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 8 | 20230622 | 190600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 9 | 20230622 | 190500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 10 | 20230622 | 190400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 11 | 20230622 | 190300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 12 | 20230622 | 190200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 13 | 20230622 | 190100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 14 | 20230622 | 190000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 15 | 20230622 | 185900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 16 | 20230622 | 185800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 17 | 20230622 | 185700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 18 | 20230622 | 185600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 19 | 20230622 | 185500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 20 | 20230622 | 185400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 21 | 20230622 | 185300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 22 | 20230622 | 185200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 23 | 20230622 | 185100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 24 | 20230622 | 185000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 25 | 20230622 | 184900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 26 | 20230622 | 184800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 27 | 20230622 | 184700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 28 | 20230622 | 184600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 29 | 20230622 | 184500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 30 | 20230622 | 184400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 31 | 20230622 | 184300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 32 | 20230622 | 184200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 17226 |
| 33 | 20230622 | 184100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 34 | 20230622 | 184000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 35 | 20230622 | 183900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 36 | 20230622 | 183800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 37 | 20230622 | 183700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 38 | 20230622 | 183600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 39 | 20230622 | 183500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 40 | 20230622 | 183400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 41 | 20230622 | 183300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 42 | 20230622 | 183200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 43 | 20230622 | 183100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 44 | 20230622 | 183000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 45 | 20230622 | 182900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 46 | 20230622 | 182800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 47 | 20230622 | 182700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 48 | 20230622 | 182600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 49 | 20230622 | 182500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 50 | 20230622 | 182400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 51 | 20230622 | 182300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 52 | 20230622 | 182200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 53 | 20230622 | 182100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 54 | 20230622 | 182000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 55 | 20230622 | 181900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 56 | 20230622 | 181800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 57 | 20230622 | 181700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 58 | 20230622 | 181600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 59 | 20230622 | 181500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 60 | 20230622 | 181400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 61 | 20230622 | 181300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 62 | 20230622 | 181200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 17226 |
| 63 | 20230622 | 181100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 64 | 20230622 | 181000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 65 | 20230622 | 180900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 66 | 20230622 | 180800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 67 | 20230622 | 180700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 68 | 20230622 | 180600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 69 | 20230622 | 180500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 70 | 20230622 | 180400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 71 | 20230622 | 180300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 72 | 20230622 | 180200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 73 | 20230622 | 180100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 74 | 20230622 | 180000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 75 | 20230622 | 175900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 76 | 20230622 | 175800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 77 | 20230622 | 175700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 78 | 20230622 | 175600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 79 | 20230622 | 175500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 80 | 20230622 | 175400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 81 | 20230622 | 175300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 82 | 20230622 | 175200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 83 | 20230622 | 175100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 84 | 20230622 | 175000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 85 | 20230622 | 174900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 86 | 20230622 | 174800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 87 | 20230622 | 174700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 88 | 20230622 | 174600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 89 | 20230622 | 174500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 90 | 20230622 | 174400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 91 | 20230622 | 174300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 92 | 20230622 | 174200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 17226 |
| 93 | 20230622 | 174100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 94 | 20230622 | 174000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 95 | 20230622 | 173900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 96 | 20230622 | 173800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 97 | 20230622 | 173700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 98 | 20230622 | 173600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 99 | 20230622 | 173500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 100 | 20230622 | 173400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 101 | 20230622 | 173300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 102 | 20230622 | 173200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 103 | 20230622 | 173100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 104 | 20230622 | 173000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 105 | 20230622 | 172900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 106 | 20230622 | 172800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 107 | 20230622 | 172700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 108 | 20230622 | 172600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 109 | 20230622 | 172500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 110 | 20230622 | 172400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 111 | 20230622 | 172300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 112 | 20230622 | 172200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 113 | 20230622 | 172100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 114 | 20230622 | 172000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 115 | 20230622 | 171900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 116 | 20230622 | 171800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 117 | 20230622 | 171700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 118 | 20230622 | 171600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 119 | 20230622 | 171500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 120 | 20230622 | 171400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 121 | 20230622 | 171300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 122 | 20230622 | 171200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 17226 |
| 123 | 20230622 | 171100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 124 | 20230622 | 171000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 125 | 20230622 | 170900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 126 | 20230622 | 170800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 127 | 20230622 | 170700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 128 | 20230622 | 170600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 129 | 20230622 | 170500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 130 | 20230622 | 170400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 131 | 20230622 | 170300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 132 | 20230622 | 170200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 133 | 20230622 | 170100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 134 | 20230622 | 170000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 135 | 20230622 | 165900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 136 | 20230622 | 165800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 137 | 20230622 | 165700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 138 | 20230622 | 165600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 139 | 20230622 | 165500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 140 | 20230622 | 165400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 141 | 20230622 | 165300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 142 | 20230622 | 165200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 143 | 20230622 | 165100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 144 | 20230622 | 165000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 145 | 20230622 | 164900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 146 | 20230622 | 164800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 147 | 20230622 | 164700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 148 | 20230622 | 164600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 149 | 20230622 | 164500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 150 | 20230622 | 164400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 151 | 20230622 | 164300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 152 | 20230622 | 164200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 17226 |
| 153 | 20230622 | 164100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 154 | 20230622 | 164000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 155 | 20230622 | 163900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 156 | 20230622 | 163800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 157 | 20230622 | 163700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 158 | 20230622 | 163600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 159 | 20230622 | 163500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 160 | 20230622 | 163400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 161 | 20230622 | 163300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 162 | 20230622 | 163200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 163 | 20230622 | 163100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 164 | 20230622 | 163000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 165 | 20230622 | 162900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 166 | 20230622 | 162800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 167 | 20230622 | 162700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 168 | 20230622 | 162600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 169 | 20230622 | 162500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 170 | 20230622 | 162400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 171 | 20230622 | 162300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 172 | 20230622 | 162200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 173 | 20230622 | 162100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 174 | 20230622 | 162000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 175 | 20230622 | 161900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 176 | 20230622 | 161800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 177 | 20230622 | 161700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 178 | 20230622 | 161600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 179 | 20230622 | 161500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 180 | 20230622 | 161400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 181 | 20230622 | 161300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 182 | 20230622 | 161200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 17226 |
| 183 | 20230622 | 161100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 184 | 20230622 | 161000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 185 | 20230622 | 160900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 186 | 20230622 | 160800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 187 | 20230622 | 160700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 188 | 20230622 | 160600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 189 | 20230622 | 160500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 190 | 20230622 | 160400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 191 | 20230622 | 160300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 192 | 20230622 | 160200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 193 | 20230622 | 160100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 194 | 20230622 | 160000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 195 | 20230622 | 155900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 196 | 20230622 | 155800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 197 | 20230622 | 155700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 198 | 20230622 | 155600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 199 | 20230622 | 155500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 200 | 20230622 | 155400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 201 | 20230622 | 155300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 202 | 20230622 | 155200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 203 | 20230622 | 155100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 204 | 20230622 | 155000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 205 | 20230622 | 154900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 206 | 20230622 | 154800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 207 | 20230622 | 154700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 208 | 20230622 | 154600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 209 | 20230622 | 154500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 210 | 20230622 | 154400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 211 | 20230622 | 154300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 212 | 20230622 | 154200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 17226 |
| 213 | 20230622 | 154100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 214 | 20230622 | 154000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 215 | 20230622 | 153900 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 216 | 20230622 | 153800 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 217 | 20230622 | 153700 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 218 | 20230622 | 153600 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 219 | 20230622 | 153500 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 220 | 20230622 | 153400 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 221 | 20230622 | 153300 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 222 | 20230622 | 153200 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 223 | 20230622 | 153100 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 0 |
| 224 | 20230622 | 153000 | 5351978430 | 6850 | 6850 | 6850 | 6850 | 17226 |
| 225 | 20230622 | 152900 | 5233980330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 226 | 20230622 | 152800 | 5233980330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 227 | 20230622 | 152700 | 5233980330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 228 | 20230622 | 152600 | 5233980330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 229 | 20230622 | 152500 | 5233980330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 230 | 20230622 | 152400 | 5233980330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 231 | 20230622 | 152300 | 5233980330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 232 | 20230622 | 152200 | 5233980330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 233 | 20230622 | 152100 | 5233980330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 234 | 20230622 | 152000 | 5233980330 | 6780 | 6780 | 6780 | 6780 | 0 |
| 235 | 20230622 | 151900 | 5233980330 | 6780 | 6720 | 6790 | 6720 | 2069 |
| 236 | 20230622 | 151800 | 5220021720 | 6720 | 6750 | 6750 | 6720 | 520 |
| 237 | 20230622 | 151700 | 5216523460 | 6750 | 6730 | 6750 | 6700 | 6029 |
| 238 | 20230622 | 151600 | 5176080370 | 6700 | 6700 | 6730 | 6700 | 2821 |
| 239 | 20230622 | 151500 | 5157165520 | 6710 | 6730 | 6730 | 6700 | 1947 |
| 240 | 20230622 | 151400 | 5144091490 | 6730 | 6690 | 6730 | 6690 | 3931 |
| 241 | 20230622 | 151300 | 5117706830 | 6690 | 6710 | 6730 | 6690 | 1375 |
| 242 | 20230622 | 151200 | 5108487840 | 6710 | 6700 | 6730 | 6690 | 529 |
| 243 | 20230622 | 151100 | 5104935530 | 6690 | 6740 | 6740 | 6690 | 2122 |
| 244 | 20230622 | 151000 | 5090697960 | 6730 | 6740 | 6750 | 6720 | 4154 |
| 245 | 20230622 | 150900 | 5062758080 | 6750 | 6800 | 6800 | 6750 | 5749 |
| 246 | 20230622 | 150800 | 5023884740 | 6800 | 6830 | 6830 | 6800 | 2142 |
| 247 | 20230622 | 150700 | 5009287590 | 6830 | 6790 | 6830 | 6790 | 3837 |
| 248 | 20230622 | 150600 | 4983162890 | 6790 | 6750 | 6790 | 6740 | 4505 |
| 249 | 20230622 | 150500 | 4952682450 | 6750 | 6770 | 6790 | 6730 | 11116 |
| 250 | 20230622 | 150400 | 4877554590 | 6770 | 6800 | 6800 | 6770 | 5154 |
| 251 | 20230622 | 150300 | 4842578790 | 6800 | 6900 | 6910 | 6800 | 18834 |
| 252 | 20230622 | 150200 | 4713809300 | 6910 | 6970 | 6980 | 6870 | 33635 |
| 253 | 20230622 | 150100 | 4480277550 | 6970 | 6970 | 6970 | 6970 | 0 |
| 254 | 20230622 | 150000 | 4480277550 | 6970 | 6970 | 6970 | 6970 | 0 |
| 255 | 20230622 | 145900 | 4480277550 | 6970 | 6930 | 6970 | 6920 | 15804 |
| 256 | 20230622 | 145800 | 4370296430 | 6950 | 6900 | 6950 | 6880 | 17231 |
| 257 | 20230622 | 145700 | 4250795170 | 6910 | 6900 | 6910 | 6870 | 15374 |
| 258 | 20230622 | 145600 | 4144831810 | 6910 | 6850 | 6910 | 6830 | 9171 |
| 259 | 20230622 | 145500 | 4081626440 | 6850 | 6950 | 6950 | 6840 | 12454 |
| 260 | 20230622 | 145400 | 3995877030 | 6950 | 6840 | 6950 | 6840 | 18592 |
| 261 | 20230622 | 145300 | 3867417070 | 6850 | 6780 | 6850 | 6780 | 9329 |
| 262 | 20230622 | 145200 | 3803864920 | 6800 | 6770 | 6800 | 6770 | 4270 |
| 263 | 20230622 | 145100 | 3774894930 | 6780 | 6750 | 6780 | 6750 | 5256 |
| 264 | 20230622 | 145000 | 3739299070 | 6760 | 6740 | 6760 | 6730 | 4270 |
| 265 | 20230622 | 144900 | 3710474320 | 6740 | 6740 | 6740 | 6730 | 649 |
| 266 | 20230622 | 144800 | 3706102680 | 6730 | 6720 | 6740 | 6690 | 1747 |
| 267 | 20230622 | 144700 | 3694365040 | 6710 | 6750 | 6750 | 6710 | 890 |
| 268 | 20230622 | 144600 | 3688381130 | 6750 | 6700 | 6750 | 6700 | 4755 |
| 269 | 20230622 | 144500 | 3656348080 | 6700 | 6710 | 6730 | 6700 | 1623 |
| 270 | 20230622 | 144400 | 3645466930 | 6710 | 6730 | 6740 | 6710 | 1065 |
| 271 | 20230622 | 144300 | 3638308340 | 6740 | 6730 | 6740 | 6720 | 592 |
| 272 | 20230622 | 144200 | 3634324350 | 6740 | 6720 | 6740 | 6720 | 461 |
| 273 | 20230622 | 144100 | 3631223700 | 6720 | 6730 | 6730 | 6700 | 559 |
| 274 | 20230622 | 144000 | 3627469800 | 6700 | 6720 | 6740 | 6700 | 774 |
| 275 | 20230622 | 143900 | 3622274550 | 6720 | 6740 | 6750 | 6720 | 645 |
| 276 | 20230622 | 143800 | 3617930150 | 6750 | 6720 | 6750 | 6720 | 4650 |
| 277 | 20230622 | 143700 | 3586544750 | 6720 | 6710 | 6750 | 6700 | 1973 |
| 278 | 20230622 | 143600 | 3573277790 | 6710 | 6730 | 6740 | 6710 | 1249 |
| 279 | 20230622 | 143500 | 3564876210 | 6730 | 6720 | 6730 | 6700 | 443 |
| 280 | 20230622 | 143400 | 3561902210 | 6690 | 6730 | 6740 | 6690 | 3643 |
| 281 | 20230622 | 143300 | 3537433180 | 6750 | 6770 | 6770 | 6730 | 5960 |
| 282 | 20230622 | 143200 | 3497223380 | 6750 | 6730 | 6770 | 6720 | 15639 |
| 283 | 20230622 | 143100 | 3391633950 | 6730 | 6700 | 6730 | 6690 | 1355 |
| 284 | 20230622 | 143000 | 3382542240 | 6700 | 6680 | 6700 | 6680 | 447 |
| 285 | 20230622 | 142900 | 3379552390 | 6680 | 6690 | 6700 | 6670 | 218 |
| 286 | 20230622 | 142800 | 3378094820 | 6710 | 6700 | 6710 | 6700 | 222 |
| 287 | 20230622 | 142700 | 3376606680 | 6710 | 6680 | 6710 | 6670 | 2188 |
| 288 | 20230622 | 142600 | 3361941330 | 6690 | 6680 | 6690 | 6660 | 4552 |
| 289 | 20230622 | 142500 | 3331575840 | 6670 | 6680 | 6680 | 6670 | 779 |
| 290 | 20230622 | 142400 | 3326378100 | 6680 | 6670 | 6680 | 6670 | 260 |
| 291 | 20230622 | 142300 | 3324641820 | 6680 | 6700 | 6700 | 6680 | 828 |
| 292 | 20230622 | 142200 | 3319107510 | 6690 | 6680 | 6700 | 6680 | 409 |
| 293 | 20230622 | 142100 | 3316370470 | 6680 | 6700 | 6700 | 6670 | 2102 |
| 294 | 20230622 | 142000 | 3302312020 | 6700 | 6680 | 6700 | 6660 | 929 |
| 295 | 20230622 | 141900 | 3296104010 | 6700 | 6710 | 6710 | 6680 | 852 |
| 296 | 20230622 | 141800 | 3290396830 | 6710 | 6590 | 6710 | 6590 | 36506 |
| 297 | 20230622 | 141700 | 3046029850 | 6590 | 6620 | 6630 | 6590 | 1013 |
| 298 | 20230622 | 141600 | 3039334580 | 6620 | 6630 | 6630 | 6620 | 129 |
| 299 | 20230622 | 141500 | 3038479500 | 6610 | 6640 | 6650 | 6610 | 417 |
| 300 | 20230622 | 141400 | 3035716480 | 6660 | 6660 | 6680 | 6640 | 1779 |
| 301 | 20230622 | 141300 | 3023873500 | 6660 | 6670 | 6670 | 6620 | 4421 |
| 302 | 20230622 | 141200 | 2994487990 | 6670 | 6660 | 6670 | 6660 | 2671 |
| 303 | 20230622 | 141100 | 2976677840 | 6680 | 6660 | 6690 | 6650 | 10174 |
| 304 | 20230622 | 141000 | 2908791640 | 6660 | 6650 | 6660 | 6650 | 3284 |
| 305 | 20230622 | 140900 | 2886936650 | 6650 | 6630 | 6650 | 6620 | 5469 |
| 306 | 20230622 | 140800 | 2850610220 | 6630 | 6620 | 6630 | 6620 | 1342 |
| 307 | 20230622 | 140700 | 2841726160 | 6620 | 6600 | 6620 | 6590 | 1913 |
| 308 | 20230622 | 140600 | 2829096970 | 6590 | 6600 | 6610 | 6590 | 2255 |
| 309 | 20230622 | 140500 | 2814207790 | 6590 | 6600 | 6600 | 6580 | 201 |
| 310 | 20230622 | 140400 | 2812882190 | 6590 | 6590 | 6600 | 6580 | 372 |
| 311 | 20230622 | 140300 | 2810430680 | 6590 | 6590 | 6600 | 6590 | 201 |
| 312 | 20230622 | 140200 | 2809104440 | 6580 | 6590 | 6590 | 6580 | 68 |
| 313 | 20230622 | 140100 | 2808656880 | 6590 | 6590 | 6590 | 6590 | 242 |
| 314 | 20230622 | 140000 | 2807062100 | 6590 | 6600 | 6600 | 6580 | 2110 |
| 315 | 20230622 | 135900 | 2793171930 | 6600 | 6600 | 6600 | 6600 | 155 |
| 316 | 20230622 | 135800 | 2792148930 | 6600 | 6590 | 6600 | 6590 | 227 |
| 317 | 20230622 | 135700 | 2790651380 | 6600 | 6590 | 6600 | 6590 | 156 |
| 318 | 20230622 | 135600 | 2789622010 | 6590 | 6580 | 6590 | 6580 | 523 |
| 319 | 20230622 | 135500 | 2786180600 | 6580 | 6580 | 6580 | 6570 | 729 |
| 320 | 20230622 | 135400 | 2781390110 | 6580 | 6590 | 6590 | 6580 | 407 |
| 321 | 20230622 | 135300 | 2778712040 | 6580 | 6580 | 6600 | 6570 | 533 |
| 322 | 20230622 | 135200 | 2775204260 | 6590 | 6600 | 6600 | 6590 | 198 |
| 323 | 20230622 | 135100 | 2773897580 | 6590 | 6600 | 6600 | 6590 | 1006 |
| 324 | 20230622 | 135000 | 2767267070 | 6600 | 6620 | 6620 | 6590 | 1347 |
| 325 | 20230622 | 134900 | 2758374190 | 6610 | 6600 | 6620 | 6600 | 2870 |
| 326 | 20230622 | 134800 | 2739419810 | 6600 | 6580 | 6600 | 6580 | 2796 |
| 327 | 20230622 | 134700 | 2720988660 | 6580 | 6560 | 6590 | 6560 | 712 |
| 328 | 20230622 | 134600 | 2716304840 | 6550 | 6560 | 6590 | 6550 | 3952 |
| 329 | 20230622 | 134500 | 2690291470 | 6550 | 6550 | 6550 | 6540 | 541 |
| 330 | 20230622 | 134400 | 2686751340 | 6550 | 6570 | 6570 | 6540 | 393 |
| 331 | 20230622 | 134300 | 2684175060 | 6570 | 6550 | 6570 | 6550 | 222 |
| 332 | 20230622 | 134200 | 2682716840 | 6560 | 6540 | 6560 | 6540 | 1892 |
| 333 | 20230622 | 134100 | 2670322840 | 6550 | 6550 | 6560 | 6540 | 1489 |
| 334 | 20230622 | 134000 | 2660572030 | 6540 | 6520 | 6550 | 6520 | 1182 |
| 335 | 20230622 | 133900 | 2652851060 | 6520 | 6520 | 6520 | 6520 | 322 |
| 336 | 20230622 | 133800 | 2650751620 | 6520 | 6520 | 6520 | 6520 | 465 |
| 337 | 20230622 | 133700 | 2647719820 | 6520 | 6500 | 6520 | 6500 | 542 |
| 338 | 20230622 | 133600 | 2644189180 | 6500 | 6490 | 6500 | 6490 | 1299 |
| 339 | 20230622 | 133500 | 2635745770 | 6490 | 6490 | 6500 | 6490 | 1510 |
| 340 | 20230622 | 133400 | 2625939690 | 6480 | 6480 | 6490 | 6470 | 193 |
| 341 | 20230622 | 133300 | 2624688290 | 6480 | 6480 | 6490 | 6470 | 1310 |
| 342 | 20230622 | 133200 | 2616198260 | 6490 | 6490 | 6490 | 6490 | 123 |
| 343 | 20230622 | 133100 | 2615399990 | 6480 | 6490 | 6490 | 6470 | 233 |
| 344 | 20230622 | 133000 | 2613889360 | 6480 | 6470 | 6480 | 6450 | 598 |
| 345 | 20230622 | 132900 | 2610027450 | 6470 | 6450 | 6490 | 6450 | 530 |
| 346 | 20230622 | 132800 | 2606604770 | 6450 | 6470 | 6470 | 6450 | 236 |
| 347 | 20230622 | 132700 | 2605078930 | 6480 | 6490 | 6490 | 6460 | 1089 |
| 348 | 20230622 | 132600 | 2598035580 | 6490 | 6490 | 6490 | 6490 | 294 |
| 349 | 20230622 | 132500 | 2596127520 | 6490 | 6490 | 6490 | 6490 | 101 |
| 350 | 20230622 | 132400 | 2595472030 | 6480 | 6490 | 6490 | 6480 | 331 |
| 351 | 20230622 | 132300 | 2593326370 | 6500 | 6500 | 6500 | 6490 | 290 |
| 352 | 20230622 | 132200 | 2591441600 | 6490 | 6490 | 6490 | 6470 | 190 |
| 353 | 20230622 | 132100 | 2590210070 | 6480 | 6450 | 6480 | 6440 | 571 |
| 354 | 20230622 | 132000 | 2586523780 | 6500 | 6480 | 6500 | 6450 | 1142 |
| 355 | 20230622 | 131900 | 2579137320 | 6530 | 6400 | 6530 | 6400 | 918 |
| 356 | 20230622 | 131800 | 2573163560 | 6440 | 6470 | 6480 | 6350 | 30261 |
| 357 | 20230622 | 131700 | 2379771960 | 6470 | 6480 | 6480 | 6470 | 276 |
| 358 | 20230622 | 131600 | 2377985100 | 6480 | 6470 | 6490 | 6470 | 565 |
| 359 | 20230622 | 131500 | 2374326490 | 6470 | 6500 | 6500 | 6470 | 363 |
| 360 | 20230622 | 131400 | 2371972910 | 6500 | 6490 | 6510 | 6490 | 225 |
| 361 | 20230622 | 131300 | 2370509170 | 6490 | 6520 | 6520 | 6490 | 343 |
| 362 | 20230622 | 131200 | 2368277650 | 6520 | 6520 | 6520 | 6520 | 136 |
| 363 | 20230622 | 131100 | 2367390930 | 6500 | 6520 | 6520 | 6500 | 435 |
| 364 | 20230622 | 131000 | 2364559780 | 6530 | 6550 | 6550 | 6520 | 342 |
| 365 | 20230622 | 130900 | 2362325850 | 6540 | 6550 | 6550 | 6530 | 236 |
| 366 | 20230622 | 130800 | 2360783350 | 6550 | 6560 | 6570 | 6550 | 391 |
| 367 | 20230622 | 130700 | 2358217760 | 6570 | 6570 | 6580 | 6570 | 302 |
| 368 | 20230622 | 130600 | 2356232530 | 6570 | 6580 | 6580 | 6570 | 119 |
| 369 | 20230622 | 130500 | 2355449520 | 6570 | 6570 | 6580 | 6570 | 109 |
| 370 | 20230622 | 130400 | 2354733160 | 6580 | 6580 | 6580 | 6580 | 217 |
| 371 | 20230622 | 130300 | 2353305300 | 6570 | 6570 | 6570 | 6570 | 61 |
| 372 | 20230622 | 130200 | 2352904530 | 6570 | 6580 | 6600 | 6570 | 1049 |
| 373 | 20230622 | 130100 | 2345991790 | 6580 | 6560 | 6580 | 6560 | 497 |
| 374 | 20230622 | 130000 | 2342725990 | 6550 | 6570 | 6570 | 6550 | 388 |
| 375 | 20230622 | 125900 | 2340180740 | 6560 | 6550 | 6560 | 6550 | 183 |
| 376 | 20230622 | 125800 | 2338981100 | 6540 | 6550 | 6550 | 6540 | 278 |
| 377 | 20230622 | 125700 | 2337162960 | 6550 | 6550 | 6560 | 6550 | 464 |
| 378 | 20230622 | 125600 | 2334122330 | 6560 | 6540 | 6560 | 6540 | 1399 |
| 379 | 20230622 | 125500 | 2324964960 | 6550 | 6550 | 6550 | 6540 | 154 |
| 380 | 20230622 | 125400 | 2323956450 | 6560 | 6560 | 6570 | 6560 | 218 |
| 381 | 20230622 | 125300 | 2322526310 | 6560 | 6580 | 6580 | 6560 | 274 |
| 382 | 20230622 | 125200 | 2320725640 | 6560 | 6580 | 6580 | 6560 | 1357 |
| 383 | 20230622 | 125100 | 2311801650 | 6570 | 6580 | 6580 | 6570 | 79 |
| 384 | 20230622 | 125000 | 2311282440 | 6590 | 6580 | 6590 | 6580 | 142 |
| 385 | 20230622 | 124900 | 2310346890 | 6550 | 6570 | 6570 | 6550 | 336 |
| 386 | 20230622 | 124800 | 2308142270 | 6560 | 6580 | 6590 | 6560 | 218 |
| 387 | 20230622 | 124700 | 2306707840 | 6580 | 6600 | 6600 | 6580 | 331 |
| 388 | 20230622 | 124600 | 2304527070 | 6590 | 6590 | 6590 | 6590 | 165 |
| 389 | 20230622 | 124500 | 2303439720 | 6580 | 6580 | 6580 | 6580 | 117 |
| 390 | 20230622 | 124400 | 2302669860 | 6580 | 6580 | 6580 | 6580 | 100 |
| 391 | 20230622 | 124300 | 2302011860 | 6580 | 6570 | 6580 | 6570 | 333 |
| 392 | 20230622 | 124200 | 2299822720 | 6570 | 6580 | 6580 | 6570 | 192 |
| 393 | 20230622 | 124100 | 2298560190 | 6590 | 6540 | 6600 | 6540 | 3169 |
| 394 | 20230622 | 124000 | 2277682030 | 6540 | 6570 | 6570 | 6540 | 208 |
| 395 | 20230622 | 123900 | 2276319310 | 6540 | 6570 | 6580 | 6540 | 1276 |
| 396 | 20230622 | 123800 | 2267957130 | 6560 | 6580 | 6580 | 6560 | 99 |
| 397 | 20230622 | 123700 | 2267307340 | 6550 | 6550 | 6550 | 6550 | 59 |
| 398 | 20230622 | 123600 | 2266920890 | 6550 | 6560 | 6570 | 6550 | 333 |
| 399 | 20230622 | 123500 | 2264739440 | 6560 | 6540 | 6560 | 6540 | 218 |
| 400 | 20230622 | 123400 | 2263309710 | 6550 | 6510 | 6550 | 6510 | 206 |
| 401 | 20230622 | 123300 | 2261963050 | 6550 | 6520 | 6550 | 6510 | 37 |
| 402 | 20230622 | 123200 | 2261721840 | 6520 | 6510 | 6520 | 6510 | 233 |
| 403 | 20230622 | 123100 | 2260202800 | 6510 | 6530 | 6530 | 6510 | 1426 |
| 404 | 20230622 | 123000 | 2250903000 | 6540 | 6550 | 6550 | 6520 | 3858 |
| 405 | 20230622 | 122900 | 2225704460 | 6560 | 6580 | 6580 | 6550 | 1391 |
| 406 | 20230622 | 122800 | 2216567140 | 6580 | 6580 | 6600 | 6580 | 175 |
| 407 | 20230622 | 122700 | 2215415620 | 6580 | 6590 | 6600 | 6580 | 275 |
| 408 | 20230622 | 122600 | 2213604010 | 6590 | 6580 | 6590 | 6580 | 599 |
| 409 | 20230622 | 122500 | 2209661900 | 6590 | 6580 | 6590 | 6570 | 141 |
| 410 | 20230622 | 122400 | 2208733940 | 6590 | 6590 | 6590 | 6590 | 119 |
| 411 | 20230622 | 122300 | 2207949730 | 6590 | 6560 | 6590 | 6550 | 776 |
| 412 | 20230622 | 122200 | 2202863600 | 6570 | 6570 | 6590 | 6560 | 807 |
| 413 | 20230622 | 122100 | 2197566050 | 6580 | 6560 | 6580 | 6550 | 159 |
| 414 | 20230622 | 122000 | 2196523540 | 6560 | 6580 | 6580 | 6560 | 511 |
| 415 | 20230622 | 121900 | 2193169810 | 6580 | 6590 | 6590 | 6580 | 196 |
| 416 | 20230622 | 121800 | 2191880010 | 6590 | 6590 | 6590 | 6570 | 278 |
| 417 | 20230622 | 121700 | 2190050620 | 6590 | 6590 | 6600 | 6590 | 652 |
| 418 | 20230622 | 121600 | 2185749840 | 6580 | 6620 | 6620 | 6570 | 1043 |
| 419 | 20230622 | 121500 | 2178870080 | 6610 | 6620 | 6620 | 6610 | 253 |
| 420 | 20230622 | 121400 | 2177196280 | 6610 | 6630 | 6630 | 6610 | 230 |
| 421 | 20230622 | 121300 | 2175673770 | 6620 | 6620 | 6630 | 6610 | 154 |
| 422 | 20230622 | 121200 | 2174654860 | 6620 | 6610 | 6620 | 6610 | 1269 |
| 423 | 20230622 | 121100 | 2166256920 | 6620 | 6610 | 6620 | 6610 | 894 |
| 424 | 20230622 | 121000 | 2160343040 | 6610 | 6570 | 6610 | 6570 | 5609 |
| 425 | 20230622 | 120900 | 2123342140 | 6570 | 6590 | 6590 | 6570 | 227 |
| 426 | 20230622 | 120800 | 2121847820 | 6590 | 6580 | 6590 | 6580 | 1135 |
| 427 | 20230622 | 120700 | 2114370370 | 6570 | 6570 | 6580 | 6570 | 92 |
| 428 | 20230622 | 120600 | 2113765870 | 6580 | 6580 | 6580 | 6570 | 156 |
| 429 | 20230622 | 120500 | 2112739450 | 6580 | 6580 | 6580 | 6570 | 329 |
| 430 | 20230622 | 120400 | 2110575590 | 6580 | 6580 | 6580 | 6580 | 115 |
| 431 | 20230622 | 120300 | 2109818890 | 6580 | 6590 | 6590 | 6560 | 201 |
| 432 | 20230622 | 120200 | 2108497090 | 6590 | 6540 | 6590 | 6540 | 1040 |
| 433 | 20230622 | 120100 | 2101692340 | 6540 | 6560 | 6560 | 6540 | 2662 |
| 434 | 20230622 | 120000 | 2084274070 | 6560 | 6570 | 6570 | 6550 | 3853 |
| 435 | 20230622 | 115900 | 2059031860 | 6580 | 6580 | 6580 | 6570 | 229 |
| 436 | 20230622 | 115800 | 2057526070 | 6580 | 6580 | 6580 | 6570 | 635 |
| 437 | 20230622 | 115700 | 2053349650 | 6580 | 6580 | 6590 | 6580 | 407 |
| 438 | 20230622 | 115600 | 2050670710 | 6590 | 6590 | 6600 | 6590 | 210 |
| 439 | 20230622 | 115500 | 2049284950 | 6600 | 6580 | 6600 | 6580 | 129 |
| 440 | 20230622 | 115400 | 2048434600 | 6580 | 6590 | 6590 | 6580 | 234 |
| 441 | 20230622 | 115300 | 2046893380 | 6590 | 6580 | 6590 | 6570 | 1189 |
| 442 | 20230622 | 115200 | 2039062570 | 6590 | 6580 | 6600 | 6580 | 359 |
| 443 | 20230622 | 115100 | 2036699020 | 6600 | 6560 | 6600 | 6560 | 4665 |
| 444 | 20230622 | 115000 | 2005974250 | 6560 | 6560 | 6560 | 6560 | 252 |
| 445 | 20230622 | 114900 | 2004321130 | 6570 | 6560 | 6570 | 6560 | 169 |
| 446 | 20230622 | 114800 | 2003210900 | 6570 | 6560 | 6570 | 6560 | 201 |
| 447 | 20230622 | 114700 | 2001891310 | 6560 | 6570 | 6570 | 6560 | 201 |
| 448 | 20230622 | 114600 | 2000572250 | 6570 | 6590 | 6590 | 6570 | 944 |
| 449 | 20230622 | 114500 | 1994365240 | 6580 | 6570 | 6580 | 6570 | 252 |
| 450 | 20230622 | 114400 | 1992707620 | 6580 | 6570 | 6580 | 6570 | 262 |
| 451 | 20230622 | 114300 | 1990985130 | 6570 | 6570 | 6580 | 6560 | 249 |
| 452 | 20230622 | 114200 | 1989348300 | 6560 | 6570 | 6570 | 6560 | 204 |
| 453 | 20230622 | 114100 | 1988008520 | 6570 | 6570 | 6570 | 6560 | 619 |
| 454 | 20230622 | 114000 | 1983943460 | 6580 | 6570 | 6580 | 6570 | 639 |
| 455 | 20230622 | 113900 | 1979743430 | 6570 | 6580 | 6580 | 6570 | 693 |
| 456 | 20230622 | 113800 | 1975187020 | 6590 | 6570 | 6590 | 6560 | 1280 |
| 457 | 20230622 | 113700 | 1966762050 | 6570 | 6550 | 6570 | 6550 | 151 |
| 458 | 20230622 | 113600 | 1965770530 | 6550 | 6560 | 6560 | 6550 | 164 |
| 459 | 20230622 | 113500 | 1964695130 | 6550 | 6550 | 6550 | 6550 | 561 |
| 460 | 20230622 | 113400 | 1961020580 | 6550 | 6540 | 6550 | 6540 | 260 |
| 461 | 20230622 | 113300 | 1959318870 | 6550 | 6550 | 6550 | 6550 | 161 |
| 462 | 20230622 | 113200 | 1958264320 | 6550 | 6540 | 6550 | 6540 | 271 |
| 463 | 20230622 | 113100 | 1956490680 | 6540 | 6540 | 6550 | 6540 | 98 |
| 464 | 20230622 | 113000 | 1955849690 | 6490 | 6530 | 6540 | 6490 | 2366 |
| 465 | 20230622 | 112900 | 1940444930 | 6520 | 6520 | 6520 | 6520 | 2335 |
| 466 | 20230622 | 112800 | 1925220730 | 6520 | 6510 | 6520 | 6510 | 300 |
| 467 | 20230622 | 112700 | 1923265700 | 6510 | 6510 | 6520 | 6510 | 629 |
| 468 | 20230622 | 112600 | 1919169510 | 6510 | 6510 | 6520 | 6510 | 237 |
| 469 | 20230622 | 112500 | 1917625650 | 6510 | 6520 | 6520 | 6510 | 376 |
| 470 | 20230622 | 112400 | 1915175590 | 6520 | 6520 | 6530 | 6510 | 440 |
| 471 | 20230622 | 112300 | 1912305990 | 6530 | 6530 | 6530 | 6520 | 399 |
| 472 | 20230622 | 112200 | 1909702390 | 6530 | 6530 | 6530 | 6530 | 300 |
| 473 | 20230622 | 112100 | 1907743390 | 6530 | 6530 | 6540 | 6530 | 879 |
| 474 | 20230622 | 112000 | 1901999630 | 6530 | 6540 | 6540 | 6530 | 360 |
| 475 | 20230622 | 111900 | 1899646320 | 6550 | 6550 | 6560 | 6550 | 283 |
| 476 | 20230622 | 111800 | 1897792570 | 6550 | 6550 | 6560 | 6550 | 348 |
| 477 | 20230622 | 111700 | 1895510590 | 6560 | 6540 | 6560 | 6510 | 1063 |
| 478 | 20230622 | 111600 | 1888572860 | 6550 | 6570 | 6570 | 6550 | 130 |
| 479 | 20230622 | 111500 | 1887720830 | 6570 | 6580 | 6580 | 6560 | 292 |
| 480 | 20230622 | 111400 | 1885803380 | 6560 | 6570 | 6580 | 6560 | 192 |
| 481 | 20230622 | 111300 | 1884541680 | 6560 | 6570 | 6580 | 6540 | 1455 |
| 482 | 20230622 | 111200 | 1875000900 | 6560 | 6600 | 6600 | 6560 | 2294 |
| 483 | 20230622 | 111100 | 1859930580 | 6590 | 6570 | 6590 | 6560 | 736 |
| 484 | 20230622 | 111000 | 1855086930 | 6560 | 6560 | 6560 | 6560 | 83 |
| 485 | 20230622 | 110900 | 1854542450 | 6580 | 6580 | 6580 | 6550 | 1885 |
| 486 | 20230622 | 110800 | 1842154550 | 6580 | 6600 | 6620 | 6570 | 4330 |
| 487 | 20230622 | 110700 | 1813550360 | 6600 | 6560 | 6600 | 6550 | 13010 |
| 488 | 20230622 | 110600 | 1728074950 | 6560 | 6540 | 6560 | 6540 | 1092 |
| 489 | 20230622 | 110500 | 1720923250 | 6540 | 6550 | 6550 | 6540 | 1516 |
| 490 | 20230622 | 110400 | 1710994100 | 6540 | 6530 | 6540 | 6530 | 2736 |
| 491 | 20230622 | 110300 | 1693101540 | 6530 | 6540 | 6540 | 6530 | 58 |
| 492 | 20230622 | 110200 | 1692722680 | 6530 | 6530 | 6540 | 6530 | 470 |
| 493 | 20230622 | 110100 | 1689652890 | 6530 | 6540 | 6540 | 6530 | 189 |
| 494 | 20230622 | 110000 | 1688418370 | 6530 | 6530 | 6540 | 6530 | 193 |
| 495 | 20230622 | 105900 | 1687157270 | 6530 | 6530 | 6540 | 6520 | 318 |
| 496 | 20230622 | 105800 | 1685079900 | 6530 | 6540 | 6540 | 6530 | 468 |
| 497 | 20230622 | 105700 | 1682023560 | 6540 | 6530 | 6540 | 6530 | 104 |
| 498 | 20230622 | 105600 | 1681343570 | 6530 | 6530 | 6530 | 6530 | 201 |
| 499 | 20230622 | 105500 | 1680031040 | 6530 | 6530 | 6530 | 6510 | 109 |
| 500 | 20230622 | 105400 | 1679319400 | 6520 | 6530 | 6540 | 6520 | 71 |
| 501 | 20230622 | 105300 | 1678855290 | 6540 | 6530 | 6540 | 6530 | 41 |
| 502 | 20230622 | 105200 | 1678587260 | 6510 | 6490 | 6540 | 6490 | 3507 |
| 503 | 20230622 | 105100 | 1655718040 | 6490 | 6520 | 6520 | 6490 | 760 |
| 504 | 20230622 | 105000 | 1650777490 | 6520 | 6510 | 6520 | 6500 | 975 |
| 505 | 20230622 | 104900 | 1644429810 | 6500 | 6500 | 6500 | 6500 | 115 |
| 506 | 20230622 | 104800 | 1643682310 | 6500 | 6500 | 6500 | 6500 | 36 |
| 507 | 20230622 | 104700 | 1643448310 | 6510 | 6520 | 6520 | 6510 | 327 |
| 508 | 20230622 | 104600 | 1641319310 | 6520 | 6520 | 6520 | 6520 | 2305 |
| 509 | 20230622 | 104500 | 1626290710 | 6480 | 6500 | 6520 | 6480 | 3880 |
| 510 | 20230622 | 104400 | 1601016510 | 6500 | 6470 | 6500 | 6470 | 2222 |
| 511 | 20230622 | 104300 | 1586588730 | 6470 | 6450 | 6470 | 6450 | 182 |
| 512 | 20230622 | 104200 | 1585413760 | 6430 | 6430 | 6430 | 6430 | 1371 |
| 513 | 20230622 | 104100 | 1576598230 | 6420 | 6470 | 6470 | 6420 | 91 |
| 514 | 20230622 | 104000 | 1576012280 | 6470 | 6430 | 6470 | 6430 | 131 |
| 515 | 20230622 | 103900 | 1575169830 | 6460 | 6480 | 6480 | 6460 | 1262 |
| 516 | 20230622 | 103800 | 1567017060 | 6470 | 6480 | 6480 | 6470 | 17 |
| 517 | 20230622 | 103700 | 1566906950 | 6480 | 6470 | 6490 | 6450 | 448 |
| 518 | 20230622 | 103600 | 1564014220 | 6450 | 6480 | 6490 | 6450 | 228 |
| 519 | 20230622 | 103500 | 1562540290 | 6480 | 6440 | 6480 | 6440 | 16 |
| 520 | 20230622 | 103400 | 1562437210 | 6420 | 6480 | 6480 | 6420 | 690 |
| 521 | 20230622 | 103300 | 1557991720 | 6470 | 6470 | 6470 | 6470 | 10 |
| 522 | 20230622 | 103200 | 1557927020 | 6460 | 6500 | 6500 | 6460 | 727 |
| 523 | 20230622 | 103100 | 1553214900 | 6500 | 6500 | 6500 | 6490 | 173 |
| 524 | 20230622 | 103000 | 1552090750 | 6490 | 6520 | 6520 | 6490 | 1806 |
| 525 | 20230622 | 102900 | 1540341910 | 6520 | 6510 | 6520 | 6500 | 6561 |
| 526 | 20230622 | 102800 | 1497604630 | 6520 | 6450 | 6520 | 6450 | 7770 |
| 527 | 20230622 | 102700 | 1447131620 | 6460 | 6430 | 6460 | 6430 | 1730 |
| 528 | 20230622 | 102600 | 1435965020 | 6430 | 6420 | 6430 | 6420 | 1253 |
| 529 | 20230622 | 102500 | 1427914350 | 6410 | 6410 | 6420 | 6410 | 173 |
| 530 | 20230622 | 102400 | 1426805020 | 6400 | 6400 | 6400 | 6400 | 166 |
| 531 | 20230622 | 102300 | 1425742620 | 6420 | 6390 | 6420 | 6390 | 1910 |
| 532 | 20230622 | 102200 | 1413504800 | 6400 | 6400 | 6400 | 6400 | 157 |
| 533 | 20230622 | 102100 | 1412500000 | 6390 | 6390 | 6390 | 6390 | 110 |
| 534 | 20230622 | 102000 | 1411797100 | 6390 | 6390 | 6390 | 6390 | 145 |
| 535 | 20230622 | 101900 | 1410870550 | 6400 | 6390 | 6410 | 6370 | 1319 |
| 536 | 20230622 | 101800 | 1402422930 | 6380 | 6400 | 6400 | 6380 | 2649 |
| 537 | 20230622 | 101700 | 1385514850 | 6400 | 6390 | 6410 | 6390 | 203 |
| 538 | 20230622 | 101600 | 1384216080 | 6410 | 6360 | 6410 | 6360 | 974 |
| 539 | 20230622 | 101500 | 1378004740 | 6360 | 6410 | 6410 | 6360 | 406 |
| 540 | 20230622 | 101400 | 1375422280 | 6360 | 6410 | 6410 | 6360 | 98 |
| 541 | 20230622 | 101300 | 1374798850 | 6410 | 6420 | 6430 | 6410 | 1015 |
| 542 | 20230622 | 101200 | 1368274180 | 6430 | 6360 | 6430 | 6360 | 8201 |
| 543 | 20230622 | 101100 | 1315691940 | 6350 | 6350 | 6350 | 6350 | 330 |
| 544 | 20230622 | 101000 | 1313596440 | 6340 | 6340 | 6350 | 6330 | 2001 |
| 545 | 20230622 | 100900 | 1300904790 | 6340 | 6330 | 6340 | 6330 | 79 |
| 546 | 20230622 | 100800 | 1300404130 | 6340 | 6330 | 6340 | 6330 | 1507 |
| 547 | 20230622 | 100700 | 1290864430 | 6330 | 6330 | 6330 | 6330 | 100 |
| 548 | 20230622 | 100600 | 1290231430 | 6340 | 6340 | 6340 | 6340 | 132 |
| 549 | 20230622 | 100500 | 1289394550 | 6340 | 6340 | 6340 | 6340 | 450 |
| 550 | 20230622 | 100400 | 1286541550 | 6340 | 6340 | 6340 | 6340 | 0 |
| 551 | 20230622 | 100300 | 1286541550 | 6340 | 6340 | 6340 | 6340 | 52 |
| 552 | 20230622 | 100200 | 1286211870 | 6330 | 6340 | 6340 | 6330 | 3164 |
| 553 | 20230622 | 100100 | 1266180620 | 6340 | 6340 | 6340 | 6340 | 1719 |
| 554 | 20230622 | 100000 | 1255282160 | 6380 | 6360 | 6380 | 6330 | 6765 |
| 555 | 20230622 | 095900 | 1212318100 | 6370 | 6370 | 6370 | 6370 | 236 |
| 556 | 20230622 | 095800 | 1210814780 | 6370 | 6370 | 6370 | 6370 | 0 |
| 557 | 20230622 | 095700 | 1210814780 | 6370 | 6390 | 6390 | 6370 | 141 |
| 558 | 20230622 | 095600 | 1209916010 | 6390 | 6370 | 6390 | 6370 | 5011 |
| 559 | 20230622 | 095500 | 1177940110 | 6370 | 6360 | 6370 | 6350 | 3042 |
| 560 | 20230622 | 095400 | 1158622050 | 6370 | 6380 | 6380 | 6370 | 382 |
| 561 | 20230622 | 095300 | 1156187970 | 6370 | 6360 | 6370 | 6360 | 530 |
| 562 | 20230622 | 095200 | 1152816870 | 6390 | 6400 | 6410 | 6390 | 495 |
| 563 | 20230622 | 095100 | 1149649300 | 6410 | 6410 | 6410 | 6410 | 342 |
| 564 | 20230622 | 095000 | 1147457080 | 6410 | 6420 | 6420 | 6410 | 495 |
| 565 | 20230622 | 094900 | 1144281700 | 6420 | 6420 | 6420 | 6420 | 1000 |
| 566 | 20230622 | 094800 | 1137861700 | 6420 | 6420 | 6420 | 6420 | 142 |
| 567 | 20230622 | 094700 | 1136950060 | 6420 | 6420 | 6420 | 6420 | 200 |
| 568 | 20230622 | 094600 | 1135666060 | 6420 | 6430 | 6430 | 6420 | 614 |
| 569 | 20230622 | 094500 | 1131721410 | 6440 | 6460 | 6460 | 6440 | 392 |
| 570 | 20230622 | 094400 | 1129191120 | 6460 | 6420 | 6480 | 6410 | 15977 |
| 571 | 20230622 | 094300 | 1026447190 | 6400 | 6420 | 6420 | 6400 | 106 |
| 572 | 20230622 | 094200 | 1025768590 | 6420 | 6370 | 6420 | 6320 | 11473 |
| 573 | 20230622 | 094100 | 952731860 | 6410 | 6370 | 6410 | 6330 | 6905 |
| 574 | 20230622 | 094000 | 908889380 | 6370 | 6370 | 6370 | 6370 | 216 |
| 575 | 20230622 | 093900 | 907513460 | 6360 | 6350 | 6380 | 6350 | 420 |
| 576 | 20230622 | 093800 | 904841480 | 6320 | 6350 | 6350 | 6320 | 5005 |
| 577 | 20230622 | 093700 | 873158370 | 6350 | 6340 | 6380 | 6340 | 1269 |
| 578 | 20230622 | 093600 | 865106310 | 6320 | 6330 | 6340 | 6320 | 14783 |
| 579 | 20230622 | 093500 | 771547280 | 6330 | 6340 | 6340 | 6320 | 1124 |
| 580 | 20230622 | 093400 | 764427840 | 6340 | 6340 | 6340 | 6340 | 630 |
| 581 | 20230622 | 093300 | 760433640 | 6330 | 6320 | 6330 | 6310 | 1651 |
| 582 | 20230622 | 093200 | 750007750 | 6310 | 6340 | 6340 | 6310 | 3472 |
| 583 | 20230622 | 093100 | 728015190 | 6340 | 6380 | 6380 | 6320 | 560 |
| 584 | 20230622 | 093000 | 724470340 | 6330 | 6360 | 6420 | 6330 | 8645 |
| 585 | 20230622 | 092900 | 669568780 | 6380 | 6360 | 6380 | 6360 | 9162 |
| 586 | 20230622 | 092800 | 611250840 | 6370 | 6390 | 6390 | 6370 | 1539 |
| 587 | 20230622 | 092700 | 601427330 | 6420 | 6420 | 6420 | 6420 | 1 |
| 588 | 20230622 | 092600 | 601420910 | 6380 | 6420 | 6420 | 6380 | 5087 |
| 589 | 20230622 | 092500 | 568945330 | 6420 | 6420 | 6420 | 6420 | 1029 |
| 590 | 20230622 | 092400 | 562339150 | 6400 | 6420 | 6420 | 6400 | 1375 |
| 591 | 20230622 | 092300 | 553533390 | 6420 | 6410 | 6420 | 6400 | 1551 |
| 592 | 20230622 | 092200 | 543606800 | 6400 | 6420 | 6420 | 6390 | 961 |
| 593 | 20230622 | 092100 | 537465640 | 6420 | 6440 | 6440 | 6420 | 70 |
| 594 | 20230622 | 092000 | 537015240 | 6440 | 6390 | 6440 | 6390 | 979 |
| 595 | 20230622 | 091900 | 530755160 | 6400 | 6430 | 6430 | 6400 | 2496 |
| 596 | 20230622 | 091800 | 514745490 | 6430 | 6440 | 6440 | 6420 | 532 |
| 597 | 20230622 | 091700 | 511324550 | 6430 | 6430 | 6430 | 6420 | 2570 |
| 598 | 20230622 | 091600 | 494801550 | 6400 | 6430 | 6430 | 6400 | 1136 |
| 599 | 20230622 | 091500 | 487530150 | 6430 | 6430 | 6430 | 6430 | 0 |
| 600 | 20230622 | 091400 | 487530150 | 6430 | 6390 | 6430 | 6380 | 2989 |
| 601 | 20230622 | 091300 | 468407710 | 6390 | 6360 | 6430 | 6350 | 4580 |
| 602 | 20230622 | 091200 | 439127840 | 6390 | 6340 | 6400 | 6300 | 13238 |
| 603 | 20230622 | 091100 | 354891780 | 6340 | 6380 | 6410 | 6280 | 5925 |
| 604 | 20230622 | 091000 | 317395540 | 6360 | 6410 | 6410 | 6360 | 1886 |
| 605 | 20230622 | 090900 | 305365740 | 6410 | 6420 | 6420 | 6410 | 177 |
| 606 | 20230622 | 090800 | 304229610 | 6420 | 6420 | 6420 | 6380 | 3410 |
| 607 | 20230622 | 090700 | 282351890 | 6430 | 6400 | 6430 | 6400 | 2368 |
| 608 | 20230622 | 090600 | 267145890 | 6400 | 6400 | 6400 | 6390 | 140 |
| 609 | 20230622 | 090500 | 266249930 | 6400 | 6390 | 6430 | 6370 | 4135 |
| 610 | 20230622 | 090400 | 239813100 | 6400 | 6410 | 6410 | 6400 | 1860 |
| 611 | 20230622 | 090300 | 227893140 | 6410 | 6330 | 6410 | 6300 | 5345 |
| 612 | 20230622 | 090200 | 193817050 | 6320 | 6300 | 6320 | 6300 | 7304 |
| 613 | 20230622 | 090100 | 147741060 | 6250 | 6290 | 6300 | 6200 | 14896 |
| 614 | 20230622 | 090000 | 54920570 | 6290 | 6340 | 6340 | 6290 | 8694 |